{"sym":"TTC","index":false,"bars":[["2006-08-08",4078.66,4078.66,4078.66,4078.66,2000],["2006-08-09",4078.66,4078.66,3885.46,3885.46,17120],["2006-08-10",3735.2,3735.2,3692.26,3692.26,37990],["2006-08-11",3864.0,3864.0,3864.0,3864.0,28010],["2006-08-14",4057.19,4057.19,4057.19,4057.19,1040],["2006-08-15",4078.66,4185.99,4078.66,4185.99,59060],["2006-08-16",4185.99,4379.19,4164.53,4379.19,31550],["2006-08-17",4572.39,4593.86,4572.39,4593.86,45390],["2006-08-18",4593.86,4593.86,4550.93,4550.93,28950],["2006-08-21",4550.93,4615.33,4550.93,4615.33,28050],["2006-08-22",4615.33,4658.26,4400.66,4400.66,28500],["2006-08-23",4400.66,4615.33,4185.99,4615.33,24880],["2006-08-24",4615.33,4722.66,4615.33,4615.33,39680],["2006-08-25",4615.33,4615.33,4550.93,4550.93,15400],["2006-08-28",4507.99,4550.93,4507.99,4507.99,60840],["2006-08-29",4507.99,4507.99,4486.53,4486.53,66750],["2006-08-30",4507.99,4572.39,4507.99,4572.39,48040],["2006-08-31",4507.99,4507.99,4400.66,4507.99,5760],["2006-09-01",4507.99,4507.99,4465.06,4507.99,25960],["2006-09-05",4507.99,4615.33,4507.99,4615.33,58010],["2006-09-06",4615.33,4658.26,4615.33,4615.33,42030],["2006-09-07",4593.86,4593.86,4529.46,4529.46,22620],["2006-09-08",4529.46,4529.46,4507.99,4529.46,26180],["2006-09-11",4443.59,4443.59,4400.66,4400.66,35820],["2006-09-12",4400.66,4400.66,4293.33,4293.33,20710],["2006-09-13",4293.33,4465.06,4293.33,4422.13,12870],["2006-09-14",4422.13,4422.13,4314.79,4422.13,17300],["2006-09-15",4443.59,4507.99,4443.59,4507.99,21150],["2006-09-18",4422.13,4422.13,4400.66,4422.13,4250],["2006-09-19",4422.13,4422.13,4422.13,4422.13,12940],["2006-09-20",4422.13,4465.06,4422.13,4422.13,31110],["2006-09-21",4422.13,4422.13,4379.19,4379.19,16610],["2006-09-22",4379.19,4400.66,4379.19,4400.66,5170],["2006-09-25",4400.66,4422.13,4400.66,4422.13,15120],["2006-09-26",4379.19,4379.19,4379.19,4379.19,18820],["2006-09-27",4379.19,4400.66,4379.19,4379.19,31520],["2006-09-28",4379.19,4379.19,4336.26,4336.26,18200],["2006-09-29",4336.26,4336.26,4293.33,4336.26,27280],["2006-10-02",4336.26,4336.26,4336.26,4336.26,21640],["2006-10-03",4336.26,4357.73,4336.26,4357.73,20100],["2006-10-04",4379.19,4443.59,4379.19,4379.19,9820],["2006-10-05",4336.26,4336.26,4293.33,4293.33,16390],["2006-10-06",4293.33,4336.26,4293.33,4336.26,17320],["2006-10-09",4293.33,4293.33,4250.39,4271.86,30910],["2006-10-10",4271.86,4271.86,4250.39,4250.39,13430],["2006-10-11",4250.39,4293.33,4250.39,4250.39,11620],["2006-10-12",4250.39,4250.39,4121.59,4121.59,18250],["2006-10-13",4121.59,4228.93,4121.59,4121.59,7520],["2006-10-16",4121.59,4121.59,4078.66,4078.66,15770],["2006-10-17",4035.73,4035.73,4035.73,4035.73,6230],["2006-10-18",4014.26,4035.73,3971.33,4014.26,4760],["2006-10-19",4035.73,4185.99,4035.73,4164.53,7350],["2006-10-20",4164.53,4164.53,4035.73,4164.53,11180],["2006-10-23",4164.53,4271.86,4164.53,4271.86,21220],["2006-10-24",4271.86,4293.33,4164.53,4293.33,28410],["2006-10-25",4250.39,4250.39,4185.99,4185.99,19400],["2006-10-26",4185.99,4207.46,4164.53,4185.99,6000],["2006-10-27",4185.99,4185.99,4078.66,4078.66,4270],["2006-10-30",4078.66,4185.99,4078.66,4078.66,10210],["2006-10-31",4078.66,4078.66,3992.79,4078.66,9180],["2006-11-01",4078.66,4078.66,4057.19,4078.66,11090],["2006-11-02",4078.66,4078.66,4078.66,4078.66,26200],["2006-11-03",4078.66,4078.66,3971.33,4078.66,11400],["2006-11-06",4078.66,4078.66,4035.73,4078.66,8720],["2006-11-07",4078.66,4078.66,4078.66,4078.66,4650],["2006-11-08",4035.73,4078.66,4035.73,4035.73,6110],["2006-11-09",4014.26,4014.26,3992.79,3992.79,14060],["2006-11-10",4078.66,4078.66,4078.66,4078.66,2040],["2006-11-13",4078.66,4078.66,4035.73,4035.73,9260],["2006-11-14",3992.79,3992.79,3992.79,3992.79,13900],["2006-11-15",3992.79,4078.66,3971.33,3971.33,5400],["2006-11-16",3971.33,3971.33,3906.93,3906.93,3580],["2006-11-17",3906.93,4014.26,3821.06,3949.86,9750],["2006-11-20",3864.0,3949.86,3864.0,3864.0,5080],["2006-11-21",3864.0,3971.33,3864.0,3864.0,11290],["2006-11-22",3864.0,3928.4,3756.66,3842.53,6280],["2006-11-23",3842.53,3864.0,3756.66,3756.66,18450],["2006-11-24",3864.0,3928.4,3864.0,3928.4,31670],["2006-11-27",3928.4,3992.79,3821.06,3821.06,7310],["2006-11-28",3821.06,3821.06,3821.06,3821.06,100],["2006-11-29",3756.66,3756.66,3735.2,3735.2,18830],["2006-11-30",3735.2,3735.2,3735.2,3735.2,7480],["2006-12-01",3735.2,3735.2,3649.33,3649.33,6200],["2006-12-04",3649.33,3649.33,3584.93,3606.4,20260],["2006-12-05",3606.4,3606.4,3606.4,3606.4,6880],["2006-12-06",3477.6,3477.6,3477.6,3477.6,32280],["2006-12-07",3434.66,3434.66,3327.33,3434.66,21160],["2006-12-08",3434.66,3434.66,3434.66,3434.66,700],["2006-12-11",3434.66,3542.0,3434.66,3434.66,31550],["2006-12-12",3499.06,3499.06,3499.06,3499.06,14610],["2006-12-13",3606.4,3670.8,3606.4,3606.4,13450],["2006-12-14",3649.33,3670.8,3649.33,3649.33,12250],["2006-12-15",3649.33,3649.33,3627.86,3627.86,13850],["2006-12-18",3649.33,3778.13,3649.33,3649.33,13700],["2006-12-19",3649.33,3735.2,3649.33,3692.26,19020],["2006-12-20",3649.33,3649.33,3520.53,3649.33,27940],["2006-12-21",3649.33,3756.66,3477.6,3477.6,19590],["2006-12-22",3477.6,3649.33,3391.73,3649.33,8040],["2006-12-25",3649.33,3821.06,3649.33,3649.33,14310],["2006-12-26",3649.33,3649.33,3520.53,3649.33,7000],["2006-12-27",3649.33,3713.73,3649.33,3692.26,9150],["2006-12-28",3649.33,3649.33,3606.4,3606.4,4700],["2006-12-29",3606.4,3606.4,3542.0,3542.0,9750],["2007-01-02",3542.0,3542.0,3542.0,3542.0,5660],["2007-01-03",3542.0,3542.0,3542.0,3542.0,9200],["2007-01-04",3542.0,3542.0,3520.53,3542.0,7030],["2007-01-05",3542.0,3606.4,3542.0,3606.4,10010],["2007-01-08",3606.4,3606.4,3542.0,3542.0,6350],["2007-01-09",3520.53,3520.53,3434.66,3434.66,13390],["2007-01-10",3434.66,3477.6,3434.66,3477.6,18340],["2007-01-11",3477.6,3477.6,3434.66,3434.66,11000],["2007-01-12",3434.66,3434.66,3434.66,3434.66,15920],["2007-01-15",3434.66,3434.66,3327.33,3434.66,18070],["2007-01-16",3434.66,3542.0,3434.66,3542.0,21210],["2007-01-17",3542.0,3713.73,3542.0,3713.73,13010],["2007-01-18",3713.73,3778.13,3649.33,3756.66,30370],["2007-01-19",3756.66,3778.13,3756.66,3778.13,25680],["2007-01-22",3778.13,3821.06,3606.4,3606.4,14120],["2007-01-23",3763.2,3763.2,3628.8,3628.8,3000],["2007-01-24",3628.8,3628.8,3494.4,3628.8,12450],["2007-01-25",3628.8,3628.8,3449.6,3561.6,10950],["2007-01-26",3628.8,3696.0,3628.8,3628.8,16930],["2007-01-29",3628.8,3696.0,3584.0,3584.0,15600],["2007-01-30",3584.0,3584.0,3584.0,3584.0,8820],["2007-01-31",3584.0,3584.0,3584.0,3584.0,4530],["2007-02-01",3584.0,3584.0,3584.0,3584.0,590],["2007-02-02",3628.8,3628.8,3628.8,3628.8,2810],["2007-02-05",3808.0,3808.0,3808.0,3808.0,16250],["2007-02-06",3987.19,3987.19,3987.19,3987.19,15450],["2007-02-07",4166.39,4166.39,4166.39,4166.39,43000],["2007-02-08",4367.99,4367.99,4367.99,4367.99,42030],["2007-02-09",4569.59,4569.59,4569.59,4569.59,164030],["2007-02-12",4479.99,4479.99,4367.99,4367.99,90950],["2007-02-13",4367.99,4367.99,4367.99,4367.99,49480],["2007-02-14",4569.59,4569.59,4569.59,4569.59,58500],["2007-02-15",4569.59,4703.99,4569.59,4703.99,41050],["2007-02-26",4927.99,4927.99,4927.99,4927.99,12840],["2007-02-27",5174.39,5174.39,5174.39,5174.39,9040],["2007-02-28",5375.99,5420.79,5375.99,5420.79,63340],["2007-03-01",5689.59,5689.59,5689.59,5689.59,84830],["2007-03-02",5958.39,5958.39,5958.39,5958.39,76200],["2007-03-05",6137.59,6249.59,6137.59,6249.59,13550],["2007-03-06",6451.19,6540.79,6451.19,6540.79,8410],["2007-03-07",6854.39,6854.39,6854.39,6854.39,6630],["2007-03-08",7145.59,7190.39,7145.59,7190.39,1820],["2007-03-09",7548.79,7548.79,7548.79,7548.79,23120],["2007-03-12",7907.19,7907.19,7907.19,7907.19,21060],["2007-03-13",8287.99,8287.99,8287.99,8287.99,50140],["2007-03-14",8287.99,8691.19,7884.79,7884.79,169490],["2007-03-15",7503.99,7503.99,7503.99,7503.99,32810],["2007-03-16",7145.59,7145.59,7145.59,7145.59,79070],["2007-03-19",7145.59,7481.59,7145.59,7481.59,89730],["2007-03-20",7839.99,7839.99,7839.99,7839.99,69650],["2007-03-21",7839.99,8063.99,7839.99,7839.99,66400],["2007-03-22",7481.59,7481.59,7459.19,7459.19,31500],["2007-03-23",7257.59,7257.59,7100.79,7257.59,30720],["2007-03-26",6899.19,6899.19,6899.19,6899.19,9420],["2007-03-27",6563.19,6563.19,6563.19,6563.19,3160],["2007-03-28",6495.99,6495.99,6249.59,6249.59,26430],["2007-03-29",6249.59,6540.79,5958.39,6540.79,36050],["2007-03-30",6854.39,6854.39,6854.39,6854.39,22890],["2007-04-02",6854.39,7190.39,6854.39,6854.39,38740],["2007-04-03",6518.39,6518.39,6518.39,6518.39,19550],["2007-04-04",6518.39,6831.99,6271.99,6831.99,41410],["2007-04-05",6495.99,6719.99,6495.99,6495.99,18720],["2007-04-06",6495.99,6495.99,6182.39,6495.99,30030],["2007-04-09",6182.39,6271.99,6182.39,6182.39,15600],["2007-04-10",6047.99,6047.99,5891.19,6047.99,20930],["2007-04-11",5823.99,5823.99,5779.19,5823.99,27190],["2007-04-12",5532.79,5532.79,5532.79,5532.79,12620],["2007-04-13",5263.99,5263.99,5263.99,5263.99,9600],["2007-04-16",5017.59,5017.59,5017.59,5017.59,960],["2007-04-17",4771.19,4793.59,4771.19,4771.19,8650],["2007-04-18",4771.19,4995.19,4547.19,4995.19,54610],["2007-04-19",5241.59,5241.59,5241.59,5241.59,35400],["2007-04-20",5151.99,5241.59,5151.99,5151.99,27890],["2007-04-23",4905.59,5151.99,4905.59,4905.59,17220],["2007-04-24",4703.99,4703.99,4681.59,4703.99,28090],["2007-04-25",4860.79,4927.99,4860.79,4927.99,7450],["2007-05-02",4927.99,5107.19,4703.99,5107.19,17850],["2007-05-03",4927.99,4927.99,4860.79,4927.99,14700],["2007-05-04",4927.99,4972.79,4748.79,4972.79,13590],["2007-05-07",5151.99,5219.19,5151.99,5219.19,18440],["2007-05-08",5219.19,5375.99,5219.19,5263.99,29150],["2007-05-09",5241.59,5263.99,5241.59,5241.59,6290],["2007-05-10",5151.99,5151.99,5129.59,5151.99,6370],["2007-05-11",5151.99,5263.99,5151.99,5263.99,7980],["2007-05-14",5263.99,5263.99,5263.99,5263.99,19990],["2007-05-15",5219.19,5263.99,5219.19,5219.19,10360],["2007-05-16",5151.99,5151.99,5039.99,5151.99,690],["2007-05-17",5107.19,5151.99,4927.99,5107.19,6430],["2007-05-18",5263.99,5263.99,5263.99,5263.99,37380],["2007-05-21",5510.39,5510.39,5510.39,5510.39,29540],["2007-05-22",5779.19,5779.19,5779.19,5779.19,13660],["2007-05-23",6047.99,6047.99,6047.99,6047.99,7740],["2007-05-24",6047.99,6339.19,6047.99,6047.99,75000],["2007-05-25",6047.99,6047.99,5846.39,6047.99,41030],["2007-05-28",5823.99,6047.99,5823.99,5823.99,20490],["2007-05-29",5599.99,5823.99,5599.99,5599.99,20150],["2007-05-30",5644.79,5779.19,5644.79,5711.99,14950],["2007-05-31",5711.99,5980.79,5711.99,5980.79,18470],["2007-06-01",5980.79,6047.99,5823.99,5823.99,16880],["2007-06-04",5823.99,5823.99,5599.99,5599.99,22790],["2007-06-05",5599.99,5599.99,5599.99,5599.99,15610],["2007-06-06",5599.99,5823.99,5599.99,5823.99,27640],["2007-06-07",6115.19,6115.19,6115.19,6115.19,73700],["2007-06-08",6115.19,6271.99,6115.19,6159.99,83260],["2007-06-11",6159.99,6249.59,5935.99,6249.59,22190],["2007-06-12",6249.59,6249.59,6025.59,6249.59,38690],["2007-06-13",6249.59,6249.59,6249.59,6249.59,17350],["2007-06-14",6115.19,6115.19,6047.99,6115.19,14380],["2007-06-15",6115.19,6271.99,6047.99,6271.99,65140],["2007-06-18",6047.99,6271.99,6047.99,6047.99,16270],["2007-06-19",6047.99,6047.99,6047.99,6047.99,7300],["2007-06-20",6047.99,6047.99,5935.99,6047.99,9970],["2007-06-21",5958.39,5958.39,5823.99,5823.99,19340],["2007-06-22",5711.99,5711.99,5599.99,5711.99,13440],["2007-06-25",5711.99,5823.99,5711.99,5779.19,22860],["2007-06-26",5779.19,6047.99,5779.19,6047.99,21090],["2007-06-27",6047.99,6047.99,6047.99,6047.99,20460],["2007-06-28",6047.99,6047.99,5935.99,5935.99,8180],["2007-06-29",5913.59,5913.59,5756.79,5913.59,8060],["2007-07-02",5823.99,5823.99,5734.39,5734.39,26390],["2007-07-03",5622.39,5622.39,5599.99,5622.39,29120],["2007-07-04",5622.39,5823.99,5622.39,5823.99,12060],["2007-07-05",5823.99,5823.99,5644.79,5711.99,4950],["2007-07-06",5711.99,5823.99,5711.99,5823.99,12050],["2007-07-09",5823.99,5868.79,5823.99,5823.99,10680],["2007-07-10",5823.99,5823.99,5823.99,5823.99,6450],["2007-07-11",5823.99,5823.99,5734.39,5823.99,11650],["2007-07-12",5711.99,5711.99,5644.79,5711.99,12600],["2007-07-13",5711.99,5779.19,5711.99,5779.19,5260],["2007-07-16",5779.19,5779.19,5756.79,5756.79,11650],["2007-07-17",5734.39,5734.39,5711.99,5711.99,4540],["2007-07-18",5711.99,5711.99,5667.19,5711.99,4580],["2007-07-19",5622.39,5711.99,5622.39,5711.99,10900],["2007-07-20",5823.99,5935.99,5823.99,5935.99,26290],["2007-07-23",5935.99,6159.99,5935.99,5935.99,21250],["2007-07-24",5935.99,5935.99,5823.99,5913.59,8050],["2007-07-25",5913.59,5935.99,5711.99,5935.99,10080],["2007-07-26",5823.99,5823.99,5823.99,5823.99,15750],["2007-07-27",5823.99,5823.99,5779.19,5779.19,26690],["2007-07-30",5779.19,5823.99,5711.99,5823.99,7720],["2007-07-31",5599.99,5599.99,5532.79,5555.19,12730],["2007-08-01",5779.19,5823.99,5779.19,5823.99,19610],["2007-08-02",5823.99,5823.99,5599.99,5779.19,800],["2007-08-03",5510.39,5935.99,5510.39,5599.99,16760],["2007-08-06",5599.99,5689.59,5599.99,5689.59,5240],["2007-08-07",5689.59,5756.79,5689.59,5756.79,4990],["2007-08-08",5756.79,5823.99,5734.39,5823.99,21910],["2007-08-09",5823.99,5823.99,5734.39,5734.39,2250],["2007-08-10",5823.99,5823.99,5644.79,5801.59,9330],["2007-08-13",5689.59,5711.99,5532.79,5532.79,4190],["2007-08-14",5532.79,5801.59,5532.79,5667.19,3390],["2007-08-15",5644.79,5711.99,5622.39,5644.79,6450],["2007-08-16",5599.99,5644.79,5599.99,5599.99,10500],["2007-08-17",5555.19,5599.99,5555.19,5599.99,3450],["2007-08-20",5532.79,5599.99,5532.79,5599.99,5440],["2007-08-21",5599.99,5734.39,5599.99,5734.39,10550],["2007-08-22",5823.99,5913.59,5801.59,5801.59,20930],["2007-08-23",5801.59,5801.59,5711.99,5734.39,2840],["2007-08-24",5734.39,5823.99,5711.99,5823.99,22930],["2007-08-27",6008.88,6008.88,5893.33,5985.77,17810],["2007-08-28",5847.1,5893.33,5823.99,5823.99,12260],["2007-08-29",5800.88,5870.21,5754.66,5870.21,4000],["2007-08-30",5777.77,5870.21,5777.77,5870.21,1500],["2007-08-31",5777.77,5870.21,5777.77,5870.21,5920],["2007-09-04",5916.44,6147.55,5916.44,6008.88,19220],["2007-09-05",6008.88,6008.88,5962.66,5985.77,31440],["2007-09-06",5893.33,5985.77,5893.33,5962.66,4850],["2007-09-07",5962.66,6008.88,5939.55,5962.66,7770],["2007-09-10",6008.88,6008.88,5962.66,5985.77,12760],["2007-09-11",6124.44,6263.1,6124.44,6263.1,78010],["2007-09-12",6563.55,6563.55,6239.99,6471.1,112490],["2007-09-13",6355.55,6471.1,6355.55,6355.55,54450],["2007-09-14",6239.99,6239.99,6193.77,6193.77,10220],["2007-09-17",6031.99,6124.44,6031.99,6101.33,16860],["2007-09-18",6078.21,6124.44,6008.88,6124.44,36530],["2007-09-19",6124.44,6124.44,6008.88,6008.88,22460],["2007-09-20",6101.33,6124.44,6078.21,6124.44,25670],["2007-09-21",6124.44,6124.44,6055.1,6055.1,6650],["2007-09-24",6008.88,6055.1,6008.88,6008.88,16540],["2007-09-25",6008.88,6193.77,6008.88,6124.44,23510],["2007-09-26",6424.88,6424.88,6424.88,6424.88,87960],["2007-09-27",6725.32,6725.32,6725.32,6725.32,35030],["2007-09-28",7048.88,7048.88,7048.88,7048.88,11070],["2007-10-01",7395.55,7395.55,7395.55,7395.55,6300],["2007-10-02",7765.32,7765.32,7626.66,7765.32,278500],["2007-10-03",8135.1,8135.1,8135.1,8135.1,62160],["2007-10-04",8527.99,8527.99,8527.99,8527.99,76030],["2007-10-05",8943.99,8943.99,8943.99,8943.99,106610],["2007-10-08",9359.99,9359.99,8504.88,9244.43,319150],["2007-10-09",8782.21,8943.99,8782.21,8897.77,125670],["2007-10-10",8458.66,9013.32,8458.66,8574.21,115050],["2007-10-11",8574.21,8897.77,8551.1,8897.77,57120],["2007-10-12",8897.77,8897.77,8481.77,8481.77,58650],["2007-10-15",8435.54,8481.77,8204.43,8435.54,87260],["2007-10-16",8435.54,8782.21,8343.1,8782.21,38860],["2007-10-17",9128.88,9221.32,9013.32,9198.21,71900],["2007-10-18",9221.32,9221.32,8782.21,8782.21,52200],["2007-10-19",8782.21,8920.88,8735.99,8920.88,17950],["2007-10-22",8920.88,9013.32,8874.66,9013.32,33440],["2007-10-23",8782.21,8897.77,8574.21,8759.1,42950],["2007-10-24",9105.77,9105.77,8897.77,8897.77,88600],["2007-10-25",9128.88,9336.88,9128.88,9336.88,243450],["2007-10-26",9799.1,9799.1,9799.1,9799.1,33790],["2007-10-29",10284.43,10284.43,9475.54,10053.32,211980],["2007-10-30",9891.54,9937.77,9752.88,9937.77,92820],["2007-10-31",9868.43,9937.77,9706.65,9706.65,106840],["2007-11-01",9706.65,9706.65,9406.21,9406.21,25010],["2007-11-02",9706.65,9868.43,9614.21,9706.65,57440],["2007-11-05",9937.77,9937.77,9683.54,9683.54,21070],["2007-11-06",9359.99,9475.54,9290.65,9406.21,62210],["2007-11-07",9591.1,9591.1,9406.21,9475.54,20540],["2007-11-08",9567.99,9567.99,9475.54,9475.54,45690],["2007-11-09",9128.88,9244.43,9059.54,9082.66,34490],["2007-11-12",8782.21,9013.32,8782.21,8805.32,29290],["2007-11-13",8874.66,8874.66,8366.21,8366.21,35390],["2007-11-14",8366.21,8782.21,8366.21,8782.21,22740],["2007-11-15",8782.21,9013.32,8343.1,8343.1,57120],["2007-11-16",8343.1,8620.43,8319.99,8620.43,39430],["2007-11-19",8551.1,9013.32,8551.1,8805.32,25820],["2007-11-20",8782.21,8782.21,8458.66,8458.66,6220],["2007-11-21",8435.54,8782.21,8319.99,8551.1,7540],["2007-11-22",8689.77,8689.77,8435.54,8574.21,15640],["2007-11-23",8551.1,8689.77,8551.1,8597.32,26050],["2007-11-26",8874.66,9013.32,8851.54,9013.32,45390],["2007-11-27",9013.32,9452.43,8990.21,9175.1,45740],["2007-11-28",9244.43,9244.43,9175.1,9244.43,18000],["2007-11-29",9244.43,9244.43,9059.54,9059.54,10240],["2007-11-30",8828.43,9082.66,8828.43,8897.77,25420],["2007-12-03",8897.77,9128.88,8897.77,9059.54,22560],["2007-12-04",9452.43,9452.43,9128.88,9151.99,60090],["2007-12-05",9151.99,9359.99,9036.43,9359.99,49270],["2007-12-06",9359.99,9359.99,9267.54,9313.77,26410],["2007-12-07",9359.99,9359.99,9221.32,9221.32,36910],["2007-12-10",9221.32,9221.32,9128.88,9128.88,4800],["2007-12-11",9013.32,9036.43,8782.21,9036.43,12570],["2007-12-12",8597.32,9128.88,8597.32,9036.43,8300],["2007-12-13",9013.32,9082.66,9013.32,9013.32,48850],["2007-12-14",9013.32,9221.32,9013.32,9013.32,61930],["2007-12-17",8666.66,8990.21,8666.66,8689.77,7000],["2007-12-18",8435.54,8689.77,8435.54,8574.21,17540],["2007-12-19",8666.66,8897.77,8666.66,8897.77,17860],["2007-12-20",8782.21,8897.77,8782.21,8782.21,6550],["2007-12-21",8527.99,8897.77,8527.99,8897.77,15040],["2007-12-24",8620.43,8643.54,8620.43,8620.43,15410],["2007-12-25",8319.99,8551.1,8319.99,8551.1,14470],["2007-12-26",8165.26,8618.88,8165.26,8195.5,24430],["2007-12-27",8165.26,8558.4,8165.26,8558.4,6860],["2007-12-28",8679.37,8679.37,8165.26,8165.26,5520],["2008-01-02",8195.5,8195.5,8165.26,8195.5,12160],["2008-01-03",8376.95,8407.19,8286.22,8286.22,9800],["2008-01-04",8316.47,8316.47,8316.47,8316.47,16550],["2008-01-07",7923.32,8165.26,7923.32,7953.57,9960],["2008-01-08",7862.84,8346.71,7862.84,7862.84,5600],["2008-01-09",8044.29,8044.29,7560.42,7560.42,8250],["2008-01-10",7560.42,7560.42,7258.01,7258.01,4290],["2008-01-11",7258.01,7258.01,7106.8,7227.77,9420],["2008-01-14",7258.01,7258.01,6955.59,7106.8,4730],["2008-01-15",6774.14,6955.59,6774.14,6774.14,9800],["2008-01-16",7106.8,7106.8,7106.8,7106.8,12410],["2008-01-17",7318.49,7318.49,6955.59,6955.59,11340],["2008-01-18",6955.59,7046.32,6683.41,6955.59,17200],["2008-01-21",6955.59,6955.59,6955.59,6955.59,3150],["2008-01-22",6955.59,7076.56,6622.93,6622.93,25850],["2008-01-23",6471.72,6925.35,6471.72,6653.17,1920],["2008-01-24",6955.59,6955.59,6774.14,6774.14,11050],["2008-01-25",6562.45,7076.56,6562.45,6955.59,10100],["2008-01-28",6955.59,6955.59,6804.38,6955.59,8910],["2008-01-29",6955.59,7076.56,6955.59,7076.56,12790],["2008-01-30",7409.22,7409.22,7409.22,7409.22,14600],["2008-01-31",7530.18,7530.18,7197.52,7409.22,18040],["2008-02-01",7409.22,7772.12,7409.22,7772.12,18370],["2008-02-12",7741.87,7741.87,7469.7,7469.7,9010],["2008-02-13",7802.36,7802.36,7167.28,7258.01,23970],["2008-02-14",7137.04,7590.67,7137.04,7258.01,12060],["2008-02-15",7378.97,7378.97,6955.59,7167.28,8080],["2008-02-18",6955.59,7106.8,6864.87,6985.83,20900],["2008-02-19",6683.41,7258.01,6653.17,7258.01,24600],["2008-02-20",6925.35,7318.49,6925.35,6925.35,14940],["2008-02-21",6592.69,7258.01,6592.69,7258.01,35540],["2008-02-22",6895.11,6955.59,6895.11,6895.11,39840],["2008-02-25",6955.59,7227.77,6955.59,7227.77,10330],["2008-02-26",7227.77,7227.77,6895.11,7106.8,9710],["2008-02-27",6804.38,7106.8,6804.38,6804.38,10860],["2008-02-28",6804.38,6804.38,6501.96,6501.96,1830],["2008-02-29",6350.76,6501.96,6199.55,6199.55,39270],["2008-03-03",6048.34,6048.34,5897.13,6048.34,13110],["2008-03-04",5745.92,5745.92,5745.92,5745.92,17640],["2008-03-05",5473.75,5897.13,5473.75,5897.13,11700],["2008-03-06",6169.31,6169.31,6169.31,6169.31,520],["2008-03-07",6471.72,6471.72,6471.72,6471.72,1080],["2008-03-10",6774.14,6774.14,6653.17,6743.9,68040],["2008-03-11",6471.72,6653.17,6471.72,6653.17,12100],["2008-03-12",6381.0,6925.35,6381.0,6864.87,29120],["2008-03-13",7106.8,7106.8,6532.21,6592.69,14160],["2008-03-14",6350.76,6350.76,6290.27,6350.76,16020],["2008-03-17",6139.06,6139.06,6048.34,6139.06,11920],["2008-03-18",5836.65,5836.65,5836.65,5836.65,18730],["2008-03-19",5594.71,6108.82,5564.47,5564.47,31660],["2008-03-20",5745.92,5745.92,5292.3,5292.3,19760],["2008-03-21",5292.3,5292.3,5080.6,5080.6,11190],["2008-03-24",4868.91,4868.91,4838.67,4838.67,8500],["2008-03-25",4596.74,4596.74,4596.74,4596.74,26400],["2008-03-26",4385.05,4808.43,4385.05,4808.43,25710],["2008-03-27",4808.43,4838.67,4808.43,4838.67,400],["2008-03-28",4868.91,4868.91,4868.91,4868.91,610],["2008-03-31",4899.15,4899.15,4899.15,4899.15,2000],["2008-04-01",4929.4,4929.4,4929.4,4929.4,10120],["2008-04-02",4959.64,4959.64,4959.64,4959.64,2330],["2008-04-03",4989.88,4989.88,4989.88,4989.88,290],["2008-04-04",5020.12,5020.12,5020.12,5020.12,10300],["2008-04-07",5110.85,5110.85,5110.85,5110.85,1560],["2008-04-08",5201.57,5201.57,5020.12,5050.36,61760],["2008-04-09",4959.64,4959.64,4959.64,4959.64,38440],["2008-04-10",4899.15,4899.15,4868.91,4868.91,1350],["2008-04-11",4778.19,4778.19,4778.19,4778.19,8420],["2008-04-16",4687.46,4687.46,4687.46,4687.46,1000],["2008-04-17",4596.74,4778.19,4596.74,4596.74,25380],["2008-04-18",4596.74,4596.74,4506.01,4506.01,11220],["2008-04-21",4445.53,4506.01,4445.53,4445.53,24420],["2008-04-22",4385.05,4506.01,4385.05,4506.01,97530],["2008-04-23",4566.5,4566.5,4445.53,4536.25,137270],["2008-04-24",4536.25,4626.98,4445.53,4445.53,20280],["2008-04-25",4445.53,4506.01,4445.53,4445.53,15310],["2008-04-28",4445.53,4506.01,4415.29,4445.53,42590],["2008-04-29",4445.53,4475.77,4385.05,4385.05,74530],["2008-05-05",4324.56,4385.05,4324.56,4385.05,30560],["2008-05-06",4324.56,4324.56,4324.56,4324.56,15010],["2008-05-07",4264.08,4264.08,4264.08,4264.08,7000],["2008-05-08",4203.6,4203.6,4203.6,4203.6,5640],["2008-05-09",4143.11,4143.11,4143.11,4143.11,1800],["2008-05-12",4082.63,4082.63,4082.63,4082.63,210],["2008-05-13",4022.15,4022.15,4022.15,4022.15,3350],["2008-05-14",3961.66,3961.66,3961.66,3961.66,120],["2008-05-15",3901.18,3901.18,3901.18,3901.18,110],["2008-05-16",3840.7,3840.7,3840.7,3840.7,24880],["2008-05-19",3780.21,3780.21,3780.21,3780.21,7500],["2008-05-20",3719.73,3719.73,3719.73,3719.73,5690],["2008-05-21",3659.25,3659.25,3659.25,3659.25,20],["2008-05-22",3598.76,3598.76,3598.76,3598.76,10],["2008-05-23",3538.28,3538.28,3538.28,3538.28,1000],["2008-05-26",3477.8,3477.8,3477.8,3477.8,5030],["2008-05-30",3417.31,3417.31,3417.31,3417.31,120],["2008-06-02",3356.83,3356.83,3356.83,3356.83,10],["2008-06-03",3296.34,3296.34,3296.34,3296.34,600],["2008-06-04",3235.86,3235.86,3235.86,3235.86,510],["2008-06-05",3175.38,3296.34,3175.38,3175.38,41280],["2008-06-06",3114.89,3114.89,3114.89,3114.89,1010],["2008-06-09",3054.41,3054.41,3054.41,3054.41,510],["2008-06-10",2993.93,2993.93,2993.93,2993.93,1310],["2008-06-11",2963.69,3024.17,2963.69,3024.17,62260],["2008-06-12",3084.65,3084.65,3084.65,3084.65,34030],["2008-06-13",3145.14,3145.14,3145.14,3145.14,16710],["2008-06-16",3205.62,3205.62,3205.62,3205.62,880],["2008-06-17",3205.62,3266.1,3205.62,3266.1,19180],["2008-06-18",3205.62,3326.59,3205.62,3205.62,54100],["2008-06-19",3114.89,3114.89,3114.89,3114.89,3800],["2008-06-20",3024.17,3024.17,3024.17,3024.17,7740],["2008-06-23",2963.69,3114.89,2963.69,3084.65,21760],["2008-06-24",3084.65,3084.65,2993.93,3084.65,14580],["2008-06-25",3084.65,3175.38,3024.17,3175.38,20830],["2008-06-26",3266.1,3266.1,3084.65,3235.86,16480],["2008-06-27",3145.14,3205.62,3145.14,3205.62,10310],["2008-06-30",3114.89,3175.38,3114.89,3145.14,20320],["2008-07-01",3205.62,3235.86,3205.62,3235.86,26750],["2008-07-02",3326.59,3326.59,3235.86,3326.59,28590],["2008-07-03",3266.1,3417.31,3266.1,3417.31,34690],["2008-07-04",3508.04,3508.04,3508.04,3508.04,13990],["2008-07-07",3598.76,3598.76,3447.55,3447.55,74540],["2008-07-08",3356.83,3508.04,3356.83,3508.04,21300],["2008-07-09",3508.04,3568.52,3417.31,3538.28,32470],["2008-07-10",3538.28,3538.28,3477.8,3508.04,16430],["2008-07-11",3417.31,3568.52,3417.31,3568.52,58180],["2008-07-14",3659.25,3659.25,3568.52,3659.25,23160],["2008-07-15",3749.97,3749.97,3749.97,3749.97,20940],["2008-07-16",3780.21,3780.21,3659.25,3749.97,28240],["2008-07-17",3659.25,3780.21,3659.25,3749.97,40490],["2008-07-18",3659.25,3749.97,3659.25,3749.97,39080],["2008-07-21",3659.25,3659.25,3659.25,3659.25,1600],["2008-07-22",3568.52,3568.52,3568.52,3568.52,880],["2008-07-23",3477.8,3477.8,3477.8,3477.8,30],["2008-07-24",3387.07,3387.07,3387.07,3387.07,1410],["2008-07-25",3296.34,3296.34,3296.34,3296.34,1700],["2008-07-28",3205.62,3205.62,3205.62,3205.62,14700],["2008-07-29",3205.62,3296.34,3114.89,3296.34,47580],["2008-07-30",3205.62,3387.07,3205.62,3387.07,21150],["2008-07-31",3387.07,3447.55,3296.34,3447.55,11200],["2008-08-01",3447.55,3447.55,3356.83,3447.55,13840],["2008-08-04",3356.83,3356.83,3356.83,3356.83,7180],["2008-08-05",3266.1,3266.1,3266.1,3266.1,500],["2008-08-06",3175.38,3266.1,3175.38,3266.1,15370],["2008-08-07",3296.34,3356.83,3205.62,3205.62,35960],["2008-08-08",3145.14,3296.34,3114.89,3296.34,50620],["2008-08-11",3387.07,3387.07,3387.07,3387.07,26310],["2008-08-12",3477.8,3477.8,3417.31,3477.8,39500],["2008-08-13",3477.8,3568.52,3447.55,3568.52,46940],["2008-08-14",3659.25,3659.25,3629.0,3659.25,109980],["2008-08-15",3749.97,3749.97,3749.97,3749.97,51240],["2008-08-18",3780.21,3901.18,3629.0,3901.18,23060],["2008-08-19",3719.73,3810.45,3719.73,3719.73,28960],["2008-08-20",3538.28,3870.94,3538.28,3870.94,32330],["2008-08-21",4022.15,4022.15,3931.42,4022.15,39130],["2008-08-22",4112.87,4112.87,3870.94,4082.63,63230],["2008-08-25",4233.84,4264.08,4082.63,4233.84,93770],["2008-08-26",4415.29,4445.53,4264.08,4445.53,132880],["2008-08-27",4445.53,4657.22,4415.29,4657.22,163260],["2008-08-28",4717.7,4717.7,4445.53,4445.53,58450],["2008-08-29",4233.84,4445.53,4233.84,4445.53,144360],["2008-09-03",4657.22,4657.22,4626.98,4657.22,112240],["2008-09-04",4868.91,4868.91,4838.67,4868.91,188430],["2008-09-05",5110.85,5110.85,5110.85,5110.85,188940],["2008-09-08",5352.78,5352.78,4868.91,5352.78,142740],["2008-09-09",5141.09,5352.78,5110.85,5292.3,101110],["2008-09-10",5050.36,5141.09,5050.36,5050.36,22450],["2008-09-11",4808.43,4808.43,4808.43,4808.43,4260],["2008-09-12",4596.74,4596.74,4596.74,4596.74,2110],["2008-09-15",4385.05,4596.74,4385.05,4385.05,56300],["2008-09-16",4173.35,4173.35,4173.35,4173.35,8900],["2008-09-17",3991.9,3991.9,3991.9,3991.9,100],["2008-09-18",3810.45,3810.45,3810.45,3810.45,160],["2008-09-19",3689.49,3991.9,3689.49,3991.9,128590],["2008-09-22",4173.35,4173.35,4173.35,4173.35,47520],["2008-09-23",3991.9,4173.35,3991.9,3991.9,22250],["2008-09-24",3810.45,3991.9,3810.45,3810.45,50570],["2008-09-25",3749.97,3991.9,3629.0,3991.9,29020],["2008-09-26",3991.9,3991.9,3810.45,3810.45,49110],["2008-09-29",3629.0,3931.42,3629.0,3931.42,40780],["2008-09-30",3749.97,3749.97,3749.97,3749.97,2850],["2008-10-01",3629.0,3810.45,3629.0,3810.45,37080],["2008-10-02",3870.94,3901.18,3719.73,3719.73,15080],["2008-10-03",3719.73,3749.97,3629.0,3749.97,17110],["2008-10-06",3568.52,3568.52,3568.52,3568.52,13240],["2008-10-07",3417.31,3417.31,3417.31,3417.31,23200],["2008-10-08",3266.1,3568.52,3266.1,3266.1,22970],["2008-10-09",3175.38,3356.83,3114.89,3114.89,41710],["2008-10-10",2963.69,3024.17,2963.69,2963.69,56540],["2008-10-13",2963.69,3084.65,2872.96,3084.65,8830],["2008-10-14",3235.86,3235.86,3235.86,3235.86,6200],["2008-10-15",3356.83,3356.83,3235.86,3356.83,30020],["2008-10-16",3205.62,3235.86,3205.62,3205.62,35690],["2008-10-17",3296.34,3356.83,3054.41,3356.83,18730],["2008-10-20",3235.86,3417.31,3205.62,3205.62,18260],["2008-10-21",3296.34,3296.34,3084.65,3266.1,25490],["2008-10-22",3114.89,3266.1,3114.89,3114.89,40100],["2008-10-23",2993.93,3235.86,2963.69,3235.86,37630],["2008-10-24",3084.65,3235.86,3084.65,3235.86,27180],["2008-10-27",3084.65,3084.65,3084.65,3084.65,9310],["2008-10-28",2933.44,3235.86,2933.44,3235.86,52470],["2008-10-29",3235.86,3326.59,3084.65,3084.65,61690],["2008-10-30",3084.65,3084.65,3024.17,3024.17,17510],["2008-10-31",3114.89,3114.89,3024.17,3084.65,10310],["2008-11-03",2963.69,3054.41,2933.44,3054.41,24840],["2008-11-04",2993.93,3175.38,2993.93,3175.38,28190],["2008-11-05",3235.86,3266.1,3175.38,3235.86,35660],["2008-11-06",3084.65,3235.86,3084.65,3205.62,43320],["2008-11-07",3054.41,3054.41,3054.41,3054.41,13930],["2008-11-10",3054.41,3175.38,3024.17,3175.38,13300],["2008-11-11",3024.17,3024.17,3024.17,3024.17,5250],["2008-11-12",2872.96,2963.69,2872.96,2963.69,24190],["2008-11-13",2872.96,3054.41,2842.72,3054.41,21610],["2008-11-14",3054.41,3084.65,2903.2,3024.17,14540],["2008-11-17",2933.44,3024.17,2872.96,3024.17,14660],["2008-11-18",2903.2,2903.2,2872.96,2872.96,21530],["2008-11-19",2933.44,2963.69,2812.48,2963.69,16700],["2008-11-20",2963.69,2963.69,2842.72,2963.69,11200],["2008-11-21",2842.72,2933.44,2842.72,2872.96,11370],["2008-11-24",2933.44,2933.44,2933.44,2933.44,7000],["2008-11-25",2842.72,2903.2,2812.48,2903.2,23100],["2008-11-26",2775.59,2935.11,2775.59,2935.11,15900],["2008-11-27",2807.49,2871.3,2807.49,2871.3,7220],["2008-11-28",2807.49,2935.11,2807.49,2935.11,15490],["2008-12-01",2871.3,2903.2,2871.3,2903.2,14600],["2008-12-02",2775.59,2775.59,2775.59,2775.59,7200],["2008-12-03",2743.69,2839.4,2647.98,2839.4,13730],["2008-12-04",2807.49,2839.4,2807.49,2839.4,6450],["2008-12-05",2839.4,2839.4,2711.78,2711.78,3880],["2008-12-08",2711.78,2775.59,2711.78,2775.59,9000],["2008-12-09",2839.4,2839.4,2647.98,2647.98,12200],["2008-12-10",2552.27,2552.27,2520.36,2520.36,18350],["2008-12-11",2520.36,2520.36,2424.65,2520.36,10590],["2008-12-12",2456.56,2584.17,2424.65,2584.17,57050],["2008-12-15",2552.27,2616.07,2456.56,2616.07,17800],["2008-12-16",2488.46,2584.17,2488.46,2488.46,7420],["2008-12-17",2424.65,2584.17,2424.65,2584.17,6020],["2008-12-18",2488.46,2584.17,2456.56,2584.17,13650],["2008-12-19",2456.56,2584.17,2456.56,2584.17,12040],["2008-12-22",2520.36,2584.17,2456.56,2584.17,15450],["2008-12-23",2584.17,2584.17,2456.56,2456.56,40100],["2008-12-24",2456.56,2520.36,2360.85,2520.36,31160],["2008-12-25",2520.36,2520.36,2424.65,2488.46,15100],["2008-12-26",2488.46,2520.36,2392.75,2520.36,19210],["2008-12-29",2424.65,2520.36,2424.65,2520.36,31720],["2008-12-30",2520.36,2552.27,2424.65,2552.27,23940],["2008-12-31",2520.36,2552.27,2456.56,2520.36,24550],["2009-01-02",2520.36,2520.36,2424.65,2488.46,19770],["2009-01-05",2456.56,2520.36,2456.56,2520.36,14320],["2009-01-06",2520.36,2584.17,2520.36,2584.17,27770],["2009-01-07",2584.17,2616.07,2584.17,2584.17,8660],["2009-01-08",2488.46,2552.27,2456.56,2552.27,34500],["2009-01-09",2552.27,2584.17,2456.56,2584.17,43620],["2009-01-12",2584.17,2584.17,2456.56,2584.17,25490],["2009-01-13",2488.46,2584.17,2456.56,2584.17,56010],["2009-01-14",2584.17,2584.17,2488.46,2584.17,24330],["2009-01-15",2552.27,2552.27,2456.56,2520.36,40330],["2009-01-16",2520.36,2616.07,2456.56,2584.17,48040],["2009-01-19",2488.46,2520.36,2456.56,2520.36,51900],["2009-01-20",2456.56,2584.17,2456.56,2584.17,19910],["2009-01-21",2552.27,2584.17,2456.56,2584.17,59310],["2009-01-22",2488.46,2584.17,2488.46,2584.17,34890],["2009-01-23",2488.46,2552.27,2456.56,2552.27,45880],["2009-02-02",2520.36,2647.98,2424.65,2647.98,44550],["2009-02-03",2552.27,2616.07,2520.36,2616.07,15800],["2009-02-04",2520.36,2584.17,2488.46,2584.17,23940],["2009-02-05",2488.46,2584.17,2456.56,2584.17,33440],["2009-02-06",2488.46,2584.17,2456.56,2456.56,36550],["2009-02-09",2392.75,2520.36,2360.85,2520.36,34870],["2009-02-10",2456.56,2520.36,2424.65,2520.36,20490],["2009-02-11",2424.65,2520.36,2424.65,2424.65,16070],["2009-02-12",2360.85,2488.46,2328.94,2456.56,40310],["2009-02-13",2424.65,2488.46,2360.85,2360.85,24580],["2009-02-16",2392.75,2456.56,2360.85,2456.56,26630],["2009-02-17",2360.85,2456.56,2360.85,2456.56,25600],["2009-02-18",2392.75,2424.65,2360.85,2424.65,20630],["2009-02-19",2328.94,2424.65,2328.94,2328.94,36290],["2009-02-20",2265.14,2424.65,2233.23,2424.65,48640],["2009-02-23",2328.94,2392.75,2328.94,2392.75,15650],["2009-02-24",2297.04,2360.85,2297.04,2297.04,10910],["2009-02-25",2265.14,2360.85,2201.33,2360.85,62990],["2009-02-26",2265.14,2392.75,2265.14,2392.75,28750],["2009-02-27",2392.75,2392.75,2297.04,2360.85,8650],["2009-03-02",2360.85,2360.85,2265.14,2360.85,36000],["2009-03-03",2265.14,2328.94,2265.14,2328.94,12860],["2009-03-04",2233.23,2297.04,2233.23,2233.23,22650],["2009-03-05",2169.43,2297.04,2137.52,2297.04,53520],["2009-03-06",2201.33,2233.23,2201.33,2233.23,33100],["2009-03-09",2169.43,2233.23,2137.52,2233.23,31810],["2009-03-10",2201.33,2297.04,2201.33,2297.04,33130],["2009-03-11",2328.94,2360.85,2201.33,2297.04,60860],["2009-03-12",2265.14,2297.04,2201.33,2297.04,38300],["2009-03-13",2233.23,2297.04,2201.33,2297.04,50330],["2009-03-16",2297.04,2297.04,2201.33,2297.04,64680],["2009-03-17",2265.14,2328.94,2201.33,2328.94,69760],["2009-03-18",2360.85,2392.75,2265.14,2392.75,96300],["2009-03-19",2392.75,2392.75,2297.04,2392.75,40850],["2009-03-20",2297.04,2360.85,2297.04,2297.04,54740],["2009-03-23",2233.23,2297.04,2201.33,2201.33,89780],["2009-03-24",2265.14,2297.04,2265.14,2297.04,26020],["2009-03-25",2297.04,2328.94,2201.33,2328.94,81210],["2009-03-26",2297.04,2328.94,2233.23,2328.94,75970],["2009-03-27",2265.14,2297.04,2233.23,2233.23,64920],["2009-03-30",2169.43,2265.14,2169.43,2265.14,15760],["2009-03-31",2233.23,2265.14,2201.33,2265.14,24490],["2009-04-01",2265.14,2265.14,2201.33,2233.23,73010],["2009-04-02",2265.14,2265.14,2233.23,2265.14,58670],["2009-04-03",2297.04,2360.85,2297.04,2360.85,91940],["2009-04-07",2360.85,2424.65,2265.14,2360.85,57650],["2009-04-08",2297.04,2328.94,2265.14,2265.14,73130],["2009-04-09",2233.23,2265.14,2233.23,2233.23,21770],["2009-04-10",2328.94,2328.94,2297.04,2328.94,62440],["2009-04-13",2424.65,2424.65,2424.65,2424.65,80700],["2009-04-14",2520.36,2520.36,2392.75,2520.36,103460],["2009-04-15",2488.46,2616.07,2456.56,2456.56,46810],["2009-04-16",2488.46,2552.27,2360.85,2552.27,116920],["2009-04-17",2616.07,2616.07,2424.65,2424.65,48300],["2009-04-20",2392.75,2392.75,2328.94,2328.94,76920],["2009-04-21",2233.23,2424.65,2233.23,2328.94,64280],["2009-04-22",2392.75,2424.65,2328.94,2424.65,64410],["2009-04-23",2392.75,2392.75,2360.85,2360.85,5810],["2009-04-24",2360.85,2360.85,2328.94,2360.85,32150],["2009-04-27",2297.04,2360.85,2297.04,2328.94,5700],["2009-04-28",2297.04,2297.04,2265.14,2265.14,14010],["2009-04-29",2297.04,2328.94,2233.23,2328.94,49480],["2009-05-04",2424.65,2424.65,2360.85,2424.65,72440],["2009-05-05",2456.56,2520.36,2456.56,2456.56,137870],["2009-05-06",2392.75,2424.65,2360.85,2424.65,11000],["2009-05-07",2456.56,2488.46,2424.65,2488.46,62330],["2009-05-08",2360.85,2456.56,2360.85,2392.75,31920],["2009-05-11",2488.46,2488.46,2392.75,2456.56,82130],["2009-05-12",2392.75,2488.46,2392.75,2488.46,46160],["2009-05-13",2520.36,2552.27,2488.46,2552.27,61010],["2009-05-14",2488.46,2520.36,2424.65,2456.56,71080],["2009-05-15",2488.46,2552.27,2456.56,2488.46,110230],["2009-05-18",2488.46,2584.17,2488.46,2584.17,62750],["2009-05-19",2711.78,2711.78,2711.78,2711.78,35000],["2009-05-20",2839.4,2839.4,2839.4,2839.4,54090],["2009-05-21",2967.01,2967.01,2871.3,2967.01,98480],["2009-05-22",3094.62,3094.62,2871.3,2871.3,107440],["2009-05-25",2998.91,2998.91,2998.91,2998.91,39840],["2009-05-26",3062.72,3126.53,2903.2,3126.53,131890],["2009-05-27",3158.43,3158.43,3030.82,3126.53,68850],["2009-05-28",2998.91,3062.72,2998.91,2998.91,80780],["2009-05-29",3062.72,3062.72,2935.11,2935.11,42030],["2009-06-01",2967.01,3062.72,2967.01,3062.72,129910],["2009-06-02",3190.33,3190.33,3190.33,3190.33,17510],["2009-06-03",3349.85,3349.85,3349.85,3349.85,97610],["2009-06-04",3509.37,3509.37,3509.37,3509.37,15580],["2009-06-05",3668.88,3668.88,3668.88,3668.88,20320],["2009-06-08",3828.4,3828.4,3828.4,3828.4,16260],["2009-06-09",4019.82,4019.82,3924.11,4019.82,234610],["2009-06-10",3828.4,3892.21,3828.4,3828.4,153530],["2009-06-11",3732.69,4019.82,3732.69,4019.82,170060],["2009-06-12",4211.24,4211.24,4211.24,4211.24,218980],["2009-06-15",4211.24,4211.24,4019.82,4051.72,155490],["2009-06-16",3860.3,3924.11,3860.3,3860.3,51620],["2009-06-17",3668.88,3700.79,3668.88,3668.88,69040],["2009-06-18",3828.4,3828.4,3668.88,3828.4,85910],["2009-06-19",3860.3,3860.3,3764.59,3796.5,50670],["2009-06-22",3668.88,3668.88,3636.98,3636.98,44610],["2009-06-23",3477.46,3477.46,3477.46,3477.46,15640],["2009-06-24",3317.95,3636.98,3317.95,3636.98,60680],["2009-06-25",3636.98,3668.88,3477.46,3477.46,58370],["2009-06-26",3636.98,3636.98,3477.46,3477.46,52380],["2009-06-29",3445.56,3445.56,3317.95,3381.75,25250],["2009-06-30",3381.75,3381.75,3222.24,3222.24,52540],["2009-07-01",3094.62,3094.62,3062.72,3062.72,36190],["2009-07-02",3062.72,3190.33,2935.11,3094.62,25180],["2009-07-03",3030.82,3126.53,3030.82,3094.62,26320],["2009-07-06",3190.33,3222.24,3158.43,3222.24,7670],["2009-07-07",3286.04,3381.75,3286.04,3381.75,29700],["2009-07-08",3445.56,3477.46,3445.56,3445.56,36360],["2009-07-09",3509.37,3605.08,3445.56,3541.27,70920],["2009-07-10",3541.27,3541.27,3381.75,3413.66,11750],["2009-07-13",3317.95,3509.37,3254.14,3413.66,32120],["2009-07-14",3445.56,3445.56,3254.14,3254.14,40520],["2009-07-15",3254.14,3381.75,3190.33,3349.85,19030],["2009-07-16",3381.75,3477.46,3381.75,3477.46,28200],["2009-07-17",3381.75,3445.56,3381.75,3381.75,6140],["2009-07-20",3254.14,3349.85,3222.24,3349.85,36420],["2009-07-21",3254.14,3445.56,3254.14,3445.56,9330],["2009-07-22",3445.56,3445.56,3286.04,3445.56,21610],["2009-07-23",3317.95,3445.56,3317.95,3445.56,18130],["2009-07-24",3605.08,3605.08,3573.17,3605.08,69010],["2009-07-27",3668.88,3732.69,3636.98,3732.69,34230],["2009-07-28",3700.79,3700.79,3573.17,3573.17,50320],["2009-07-29",3732.69,3732.69,3445.56,3445.56,25610],["2009-07-30",3477.46,3477.46,3317.95,3349.85,12020],["2009-07-31",3349.85,3509.37,3349.85,3509.37,9380],["2009-08-03",3445.56,3509.37,3413.66,3509.37,4860],["2009-08-04",3509.37,3509.37,3413.66,3413.66,11440],["2009-08-05",3413.66,3477.46,3381.75,3413.66,2970],["2009-08-06",3509.37,3573.17,3349.85,3477.46,26890],["2009-08-07",3381.75,3477.46,3349.85,3477.46,9670],["2009-08-10",3349.85,3573.17,3349.85,3541.27,22430],["2009-08-11",3509.37,3541.27,3445.56,3509.37,9160],["2009-08-12",3509.37,3509.37,3413.66,3413.66,36890],["2009-08-13",3509.37,3509.37,3413.66,3477.46,18350],["2009-08-14",3477.46,3477.46,3349.85,3381.75,9440],["2009-08-17",3477.46,3477.46,3349.85,3381.75,12050],["2009-08-18",3381.75,3445.56,3349.85,3349.85,10280],["2009-08-19",3445.56,3477.46,3349.85,3445.56,18720],["2009-08-20",3445.56,3445.56,3349.85,3381.75,49270],["2009-08-21",3381.75,3477.46,3381.75,3445.56,26500],["2009-08-24",3381.75,3445.56,3381.75,3445.56,20500],["2009-08-25",3413.66,3413.66,3349.85,3381.75,18060],["2009-08-26",3413.66,3413.66,3381.75,3381.75,17240],["2009-08-27",3381.75,3413.66,3381.75,3413.66,18410],["2009-08-28",3445.56,3477.46,3413.66,3445.56,32820],["2009-08-31",3445.56,3509.37,3413.66,3509.37,56830],["2009-09-01",3509.37,3541.27,3413.66,3509.37,45680],["2009-09-03",3509.37,3509.37,3445.56,3509.37,54930],["2009-09-04",3477.46,3541.27,3477.46,3477.46,62410],["2009-09-07",3445.56,3509.37,3445.56,3477.46,23440],["2009-09-08",3509.37,3509.37,3445.56,3509.37,25460],["2009-09-09",3509.37,3509.37,3413.66,3477.46,15880],["2009-09-10",3381.75,3445.56,3381.75,3445.56,35540],["2009-09-11",3413.66,3445.56,3413.66,3413.66,23310],["2009-09-14",3349.85,3445.56,3349.85,3413.66,37040],["2009-09-15",3413.66,3413.66,3381.75,3413.66,37120],["2009-09-16",3477.46,3477.46,3413.66,3445.56,23780],["2009-09-17",3381.75,3413.66,3381.75,3381.75,7890],["2009-09-18",3381.75,3445.56,3381.75,3445.56,15430],["2009-09-21",3381.75,3509.37,3317.95,3509.37,67890],["2009-09-22",3381.75,3477.46,3381.75,3445.56,14120],["2009-09-23",3477.46,3477.46,3381.75,3477.46,42680],["2009-09-24",3477.46,3477.46,3381.75,3477.46,12680],["2009-09-25",3445.56,3477.46,3381.75,3413.66,20720],["2009-09-28",3381.75,3413.66,3349.85,3349.85,45650],["2009-09-29",3317.95,3413.66,3317.95,3349.85,36910],["2009-09-30",3381.75,3445.56,3381.75,3445.56,15700],["2009-10-01",3445.56,3477.46,3381.75,3445.56,6070],["2009-10-02",3317.95,3445.56,3286.04,3286.04,27520],["2009-10-05",3413.66,3413.66,3286.04,3317.95,17020],["2009-10-06",3254.14,3317.95,3190.33,3317.95,11120],["2009-10-07",3190.33,3349.85,3190.33,3254.14,33700],["2009-10-08",3286.04,3317.95,3286.04,3286.04,7710],["2009-10-09",3445.56,3445.56,3317.95,3317.95,34060],["2009-10-12",3286.04,3413.66,3254.14,3349.85,33440],["2009-10-13",3317.95,3349.85,3286.04,3317.95,11480],["2009-10-14",3317.95,3477.46,3317.95,3477.46,59700],["2009-10-15",3636.98,3636.98,3573.17,3636.98,146250],["2009-10-16",3541.27,3732.69,3477.46,3477.46,129000],["2009-10-19",3509.37,3636.98,3477.46,3636.98,409890],["2009-10-20",3796.5,3796.5,3796.5,3796.5,19670],["2009-10-21",3956.01,3956.01,3956.01,3956.01,75940],["2009-10-22",4147.43,4147.43,4147.43,4147.43,60270],["2009-10-23",4338.85,4338.85,3987.92,4147.43,518860],["2009-10-26",4147.43,4147.43,3956.01,3956.01,210950],["2009-10-27",3764.59,3796.5,3764.59,3764.59,68860],["2009-10-28",3700.79,3924.11,3700.79,3924.11,85540],["2009-10-29",3828.4,3924.11,3732.69,3924.11,76770],["2009-10-30",4115.53,4115.53,3764.59,3828.4,76430],["2009-11-02",3668.88,3668.88,3636.98,3636.98,23330],["2009-11-03",3477.46,3509.37,3477.46,3477.46,36650],["2009-11-04",3317.95,3509.37,3317.95,3509.37,50630],["2009-11-05",3477.46,3668.88,3477.46,3668.88,24900],["2009-11-06",3764.59,3764.59,3605.08,3605.08,33700],["2009-11-09",3509.37,3605.08,3445.56,3445.56,35750],["2009-11-10",3509.37,3509.37,3286.04,3286.04,67550],["2009-11-11",3413.66,3413.66,3286.04,3317.95,14510],["2009-11-12",3317.95,3477.46,3317.95,3477.46,50960],["2009-11-13",3413.66,3605.08,3413.66,3445.56,22370],["2009-11-16",3381.75,3445.56,3349.85,3349.85,21930],["2009-11-17",3349.85,3477.46,3349.85,3381.75,15060],["2009-11-18",3381.75,3477.46,3286.04,3477.46,48440],["2009-11-19",3509.37,3509.37,3349.85,3349.85,25670],["2009-11-20",3349.85,3477.46,3349.85,3445.56,37120],["2009-11-23",3413.66,3413.66,3349.85,3381.75,116320],["2009-11-24",3477.46,3541.27,3349.85,3541.27,167030],["2009-11-25",3413.66,3509.37,3381.75,3509.37,41160],["2009-11-26",3477.46,3541.27,3349.85,3349.85,51780],["2009-11-27",3190.33,3509.37,3190.33,3349.85,71920],["2009-11-30",3445.56,3445.56,3349.85,3381.75,37440],["2009-12-01",3381.75,3477.46,3381.75,3381.75,48210],["2009-12-02",3445.56,3445.56,3254.14,3254.14,32020],["2009-12-03",3286.04,3286.04,3094.62,3254.14,46240],["2009-12-04",3190.33,3190.33,3094.62,3094.62,34780],["2009-12-07",3190.33,3190.33,3094.62,3094.62,13750],["2009-12-08",3094.62,3094.62,2998.91,3094.62,14210],["2009-12-09",3094.62,3094.62,2967.01,2967.01,10360],["2009-12-10",2871.3,2871.3,2839.4,2839.4,20740],["2009-12-11",2839.4,2839.4,2711.78,2711.78,37420],["2009-12-14",2711.78,2839.4,2711.78,2743.69,18320],["2009-12-15",2743.69,2839.4,2647.98,2647.98,35740],["2009-12-16",2647.98,2647.98,2520.36,2520.36,87460],["2009-12-17",2456.56,2456.56,2424.65,2456.56,44680],["2009-12-18",2520.36,2552.27,2488.46,2552.27,8600],["2009-12-21",2679.88,2679.88,2647.98,2679.88,10420],["2009-12-22",2711.78,2807.49,2711.78,2807.49,47570],["2009-12-23",2839.4,2935.11,2807.49,2935.11,35270],["2009-12-24",3062.72,3062.72,2998.91,3062.72,85630],["2009-12-25",3158.43,3190.33,3126.53,3190.33,40970],["2009-12-28",3286.04,3349.85,3190.33,3349.85,46510],["2010-01-07",3222.24,3254.14,3222.24,3254.14,8800],["2010-01-08",3477.46,3477.46,3477.46,3477.46,55200],["2010-01-11",3573.17,3700.79,3413.66,3477.46,48700],["2010-01-12",3477.46,3509.37,3381.75,3381.75,46500],["2010-01-13",3413.66,3413.66,3158.43,3349.85,29800],["2010-01-14",3381.75,3381.75,3349.85,3349.85,10300],["2010-01-15",3349.85,3381.75,3126.53,3158.43,16000],["2010-01-18",3030.82,3062.72,3030.82,3030.82,19200],["2010-01-19",3222.24,3222.24,3190.33,3190.33,1100],["2010-01-20",3062.72,3062.72,2998.91,3062.72,7700],["2010-01-21",3254.14,3254.14,2903.2,2903.2,16400],["2010-01-22",3094.62,3094.62,2935.11,2935.11,5500],["2010-01-25",3036.32,3070.05,3036.32,3036.32,11100],["2010-01-26",3036.32,3238.74,3036.32,3238.74,41100],["2010-01-27",3373.69,3373.69,3036.32,3036.32,4000],["2010-01-28",3002.58,3002.58,2968.84,2968.84,7400],["2010-01-29",3036.32,3036.32,2901.37,2968.84,4400],["2010-02-01",3137.53,3137.53,2935.11,3036.32,4100],["2010-02-02",3171.26,3171.26,3002.58,3036.32,6100],["2010-02-03",3036.32,3103.79,2901.37,3103.79,7600],["2010-02-04",2901.37,3036.32,2901.37,3036.32,17000],["2010-02-05",3070.05,3070.05,2968.84,2968.84,600],["2010-02-08",3171.26,3171.26,2901.37,2901.37,700],["2010-02-09",3070.05,3070.05,2766.42,2833.9,7500],["2010-02-10",2968.84,2968.84,2901.37,2901.37,1100],["2010-02-11",3070.05,3070.05,2901.37,3002.58,4500],["2010-02-12",3036.32,3036.32,3036.32,3036.32,2800],["2010-02-22",3205.0,3205.0,2901.37,3103.79,5600],["2010-02-23",2901.37,3002.58,2901.37,2901.37,2200],["2010-02-24",3002.58,3002.58,2935.11,2935.11,800],["2010-02-25",3137.53,3137.53,2968.84,2968.84,1600],["2010-02-26",2901.37,3002.58,2901.37,3002.58,14800],["2010-03-01",3103.79,3103.79,2935.11,2968.84,12900],["2010-03-02",3070.05,3070.05,2867.63,2867.63,47900],["2010-03-03",3036.32,3036.32,2732.69,2935.11,21000],["2010-03-04",3002.58,3103.79,2968.84,3036.32,27700],["2010-03-05",3103.79,3103.79,3002.58,3036.32,10100],["2010-03-08",3036.32,3171.26,3036.32,3070.05,41600],["2010-03-09",3137.53,3137.53,3036.32,3036.32,37300],["2010-03-10",3171.26,3171.26,3036.32,3103.79,10700],["2010-03-11",3205.0,3205.0,3070.05,3070.05,11100],["2010-03-12",3103.79,3137.53,3103.79,3137.53,23500],["2010-03-15",3272.47,3272.47,3103.79,3103.79,29200],["2010-03-16",3137.53,3137.53,3036.32,3070.05,9400],["2010-03-17",3036.32,3036.32,3036.32,3036.32,2800],["2010-03-18",3238.74,3238.74,3036.32,3036.32,7200],["2010-03-19",3036.32,3036.32,2968.84,3002.58,8100],["2010-03-22",3103.79,3103.79,2935.11,2935.11,16600],["2010-03-23",3036.32,3070.05,2867.63,2901.37,4500],["2010-03-24",2901.37,3002.58,2901.37,3002.58,4200],["2010-03-25",3070.05,3070.05,2935.11,2968.84,17300],["2010-03-26",3103.79,3103.79,2968.84,3002.58,7100],["2010-03-29",2968.84,2968.84,2901.37,2968.84,29500],["2010-03-30",2968.84,2968.84,2901.37,2935.11,19800],["2010-03-31",2833.9,2935.11,2833.9,2833.9,16800],["2010-04-01",2867.63,2901.37,2800.16,2800.16,6800],["2010-04-02",2968.84,2968.84,2833.9,2867.63,9600],["2010-04-05",2867.63,2867.63,2867.63,2867.63,13900],["2010-04-06",2901.37,3002.58,2867.63,2901.37,68600],["2010-04-07",2867.63,2935.11,2867.63,2867.63,8000],["2010-04-08",3002.58,3036.32,2833.9,2833.9,13100],["2010-04-09",3036.32,3137.53,2901.37,3002.58,30400],["2010-04-12",3070.05,3205.0,3036.32,3103.79,191600],["2010-04-13",3272.47,3272.47,2968.84,3036.32,62400],["2010-04-14",3036.32,3036.32,2968.84,3036.32,10800],["2010-04-15",3036.32,3070.05,2935.11,3036.32,46600],["2010-04-16",3103.79,3103.79,2968.84,3070.05,49200],["2010-04-19",3036.32,3137.53,3002.58,3036.32,44300],["2010-04-20",3137.53,3238.74,3137.53,3238.74,129000],["2010-04-21",3441.16,3441.16,3441.16,3441.16,51800],["2010-04-22",3677.32,3677.32,3373.69,3474.9,177800],["2010-04-26",3441.16,3441.16,3373.69,3373.69,13500],["2010-04-27",3339.95,3441.16,3205.0,3205.0,34000],["2010-04-28",3441.16,3441.16,3205.0,3441.16,101400],["2010-04-29",3542.37,3576.11,3373.69,3508.63,117200],["2010-05-04",3609.84,3744.79,3576.11,3744.79,196000],["2010-05-05",3744.79,3980.95,3711.05,3980.95,288700],["2010-05-06",4048.42,4217.11,4048.42,4217.11,144400],["2010-05-07",4217.11,4487.0,4048.42,4487.0,382600],["2010-05-10",4487.0,4756.9,4149.63,4250.84,257800],["2010-05-11",4419.53,4419.53,4115.9,4115.9,48800],["2010-05-12",3947.21,3947.21,3947.21,3947.21,11500],["2010-05-13",3677.32,3677.32,3677.32,3677.32,18900],["2010-05-14",3441.16,3441.16,3441.16,3441.16,16200],["2010-05-17",3441.16,3441.16,3205.0,3272.47,223700],["2010-05-18",3137.53,3238.74,3137.53,3205.0,74900],["2010-05-19",3036.32,3036.32,2968.84,2968.84,128800],["2010-05-20",2901.37,3137.53,2766.42,2968.84,71700],["2010-05-21",2766.42,2901.37,2698.95,2732.69,165100],["2010-05-24",2698.95,2901.37,2698.95,2901.37,43000],["2010-05-25",2968.84,2968.84,2867.63,2901.37,58000],["2010-05-26",2968.84,3103.79,2968.84,3103.79,189800],["2010-05-27",3272.47,3272.47,3036.32,3103.79,56300],["2010-05-28",3205.0,3306.21,3205.0,3306.21,96800],["2010-05-31",3373.69,3441.16,3103.79,3171.26,28100],["2010-06-01",3036.32,3238.74,3036.32,3205.0,45100],["2010-06-02",3103.79,3137.53,3036.32,3070.05,24600],["2010-06-03",3171.26,3171.26,3002.58,3103.79,42700],["2010-06-04",3103.79,3103.79,2935.11,3036.32,29100],["2010-06-07",2968.84,2968.84,2833.9,2833.9,64000],["2010-06-08",2901.37,3036.32,2867.63,2935.11,82300],["2010-06-09",3103.79,3171.26,3103.79,3171.26,73400],["2010-06-10",3339.95,3373.69,3205.0,3373.69,132200],["2010-06-11",3542.37,3542.37,3373.69,3508.63,159700],["2010-06-14",3508.63,3508.63,3272.47,3339.95,65100],["2010-06-15",3238.74,3339.95,3171.26,3306.21,60200],["2010-06-16",3306.21,3407.42,3238.74,3339.95,78800],["2010-06-17",3205.0,3373.69,3171.26,3171.26,28400],["2010-06-18",3306.21,3373.69,3238.74,3339.95,58400],["2010-06-21",3103.79,3508.63,3103.79,3508.63,135100],["2010-06-22",3441.16,3508.63,3339.95,3373.69,45500],["2010-06-23",3306.21,3373.69,3306.21,3339.95,54700],["2010-06-24",3373.69,3542.37,3373.69,3542.37,156900],["2010-06-25",3542.37,3778.53,3542.37,3778.53,260900],["2010-06-28",3947.21,3947.21,3947.21,3947.21,50100],["2010-06-29",4217.11,4217.11,4217.11,4217.11,170000],["2010-06-30",4487.0,4487.0,3947.21,3980.95,493300],["2010-07-01",3913.47,4284.58,3846.0,4284.58,403100],["2010-07-02",4453.26,4453.26,4183.37,4217.11,152500],["2010-07-05",4048.42,4520.74,4048.42,4487.0,261800],["2010-07-06",4487.0,4723.16,4385.79,4723.16,332600],["2010-07-07",4723.16,4858.11,4689.42,4858.11,521900],["2010-07-08",5161.74,5161.74,4655.69,4723.16,160000],["2010-07-09",4723.16,4824.37,4621.95,4621.95,246900],["2010-07-12",4723.16,4858.11,4554.48,4723.16,98800],["2010-07-13",4723.16,4891.84,4621.95,4723.16,122200],["2010-07-14",5026.79,5026.79,4554.48,4655.69,150400],["2010-07-15",4891.84,4891.84,4385.79,4385.79,145700],["2010-07-16",4588.21,4756.9,4554.48,4756.9,428100],["2010-07-19",4858.11,5026.79,4689.42,5026.79,293800],["2010-07-20",5262.95,5262.95,5262.95,5262.95,79100],["2010-07-21",5600.32,5600.32,5397.9,5465.37,531000],["2010-07-22",5397.9,5465.37,5195.48,5195.48,160900],["2010-07-23",5060.53,5330.42,4925.58,5060.53,313400],["2010-07-26",4993.05,5161.74,4959.32,4993.05,88900],["2010-07-27",5060.53,5060.53,4689.42,4723.16,73700],["2010-07-28",4959.32,4959.32,4487.0,4554.48,74800],["2010-07-29",4419.53,4723.16,4284.58,4723.16,98500],["2010-07-30",4858.11,4858.11,4858.11,4858.11,93600],["2010-08-02",5060.53,5128.0,4520.74,4520.74,116000],["2010-08-03",4520.74,4790.63,4419.53,4419.53,150400],["2010-08-04",4183.37,4217.11,4183.37,4217.11,80000],["2010-08-05",4217.11,4453.26,4048.42,4115.9,133700],["2010-08-06",4115.9,4250.84,4048.42,4183.37,39700],["2010-08-09",4352.05,4352.05,3879.74,3879.74,109400],["2010-08-10",3879.74,3879.74,3643.58,3677.32,58600],["2010-08-11",3711.05,3879.74,3542.37,3879.74,85500],["2010-08-12",3778.53,3778.53,3576.11,3576.11,55700],["2010-08-13",3711.05,3711.05,3373.69,3643.58,108900],["2010-08-16",3711.05,3778.53,3711.05,3778.53,51800],["2010-08-17",3812.26,3980.95,3576.11,3677.32,78700],["2010-08-18",3879.74,3879.74,3576.11,3609.84,59200],["2010-08-19",3407.42,3609.84,3407.42,3542.37,15700],["2010-08-20",3542.37,3711.05,3407.42,3542.37,83300],["2010-08-23",3508.63,3609.84,3373.69,3373.69,54500],["2010-08-24",3339.95,3339.95,3205.0,3238.74,71900],["2010-08-25",3070.05,3070.05,3036.32,3036.32,64200],["2010-08-26",3137.53,3238.74,2867.63,3137.53,40900],["2010-08-27",3036.32,3137.53,2935.11,3103.79,29100],["2010-08-30",3205.0,3238.74,3205.0,3238.74,31500],["2010-08-31",3441.16,3441.16,3238.74,3441.16,124800],["2010-09-01",3373.69,3643.58,3373.69,3643.58,131200],["2010-09-06",3711.05,3778.53,3711.05,3778.53,23000],["2010-09-07",3879.74,4014.69,3778.53,3913.47,98800],["2010-09-08",3913.47,3947.21,3677.32,3711.05,72900],["2010-09-09",3711.05,3879.74,3508.63,3711.05,68000],["2010-09-10",3643.58,3711.05,3474.9,3474.9,100200],["2010-09-13",3306.21,3373.69,3272.47,3339.95,149400],["2010-09-14",3441.16,3508.63,3306.21,3508.63,66800],["2010-09-15",3542.37,3542.37,3339.95,3373.69,28000],["2010-09-16",3407.42,3441.16,3238.74,3373.69,26900],["2010-09-17",3441.16,3609.84,3441.16,3609.84,81100],["2010-09-20",3711.05,3711.05,3407.42,3441.16,7600],["2010-09-21",3407.42,3542.37,3306.21,3306.21,100300],["2010-09-22",3373.69,3441.16,3306.21,3407.42,54700],["2010-09-23",3373.69,3373.69,3272.47,3339.95,48500],["2010-09-24",3238.74,3508.63,3238.74,3373.69,41800],["2010-09-27",3441.16,3441.16,3373.69,3441.16,13400],["2010-09-28",3407.42,3542.37,3306.21,3339.95,34500],["2010-09-29",3441.16,3441.16,3171.26,3171.26,105900],["2010-09-30",3137.53,3205.0,3137.53,3205.0,11400],["2010-10-01",3171.26,3238.74,3103.79,3171.26,37900],["2010-10-04",3103.79,3137.53,3002.58,3036.32,21400],["2010-10-05",3036.32,3103.79,2968.84,3103.79,58600],["2010-10-06",3103.79,3238.74,3103.79,3238.74,48700],["2010-10-07",3171.26,3238.74,3103.79,3137.53,9900],["2010-10-08",3306.21,3306.21,3070.05,3137.53,8300],["2010-10-11",3171.26,3171.26,2968.84,3036.32,5000],["2010-10-12",3036.32,3036.32,2901.37,2935.11,16900],["2010-10-13",3002.58,3002.58,2867.63,2867.63,29600],["2010-10-14",2935.11,3002.58,2867.63,2867.63,18000],["2010-10-15",2935.11,2935.11,2698.95,2766.42,66300],["2010-10-18",2833.9,2901.37,2800.16,2833.9,14300],["2010-10-19",2833.9,2867.63,2665.21,2766.42,79600],["2010-10-20",2597.74,2597.74,2496.53,2564.0,37400],["2010-10-21",2597.74,2665.21,2462.79,2564.0,41900],["2010-10-22",2530.26,2597.74,2462.79,2496.53,56200],["2010-10-25",2496.53,2530.26,2361.58,2530.26,21000],["2010-10-26",2631.47,2631.47,2631.47,2631.47,56200],["2010-10-27",2800.16,2800.16,2564.0,2631.47,22100],["2010-10-28",2665.21,2698.95,2530.26,2564.0,11800],["2010-10-29",2665.21,2665.21,2462.79,2530.26,32100],["2010-11-01",2462.79,2530.26,2462.79,2496.53,10500],["2010-11-02",2462.79,2462.79,2395.32,2429.05,23700],["2010-11-03",2496.53,2530.26,2395.32,2395.32,13200],["2010-11-04",2530.26,2530.26,2361.58,2462.79,40600],["2010-11-05",2496.53,2530.26,2462.79,2462.79,18900],["2010-11-08",2462.79,2462.79,2327.84,2327.84,78300],["2010-11-09",2260.37,2260.37,2226.63,2226.63,23200],["2010-11-10",2192.9,2361.58,2192.9,2327.84,30700],["2010-11-11",2361.58,2361.58,2192.9,2192.9,31500],["2010-11-12",2125.42,2192.9,2125.42,2192.9,14900],["2010-11-15",2294.11,2294.11,2125.42,2125.42,6300],["2010-11-16",2159.16,2159.16,2057.95,2057.95,16100],["2010-11-17",2192.9,2192.9,2057.95,2091.68,25800],["2010-11-18",2159.16,2226.63,2159.16,2226.63,26300],["2010-11-19",2125.42,2125.42,2091.68,2091.68,7100],["2010-11-22",2057.95,2057.95,2057.95,2057.95,10000],["2010-11-23",2091.68,2159.16,2057.95,2159.16,11900],["2010-11-24",2091.68,2159.16,2057.95,2091.68,7900],["2010-11-25",2192.9,2226.63,2091.68,2159.16,40300],["2010-11-26",2192.9,2260.37,2125.42,2226.63,12800],["2010-11-29",2192.9,2327.84,2159.16,2327.84,48100],["2010-11-30",2327.84,2429.05,2327.84,2429.05,49800],["2010-12-01",2429.05,2462.79,2294.11,2294.11,39600],["2010-12-02",2294.11,2429.05,2260.37,2395.32,26400],["2010-12-03",2462.79,2496.53,2429.05,2496.53,78100],["2010-12-06",2665.21,2665.21,2564.0,2665.21,85100],["2010-12-07",2698.95,2698.95,2496.53,2496.53,40700],["2010-12-08",2530.26,2597.74,2429.05,2429.05,29500],["2010-12-09",2361.58,2564.0,2327.84,2496.53,47200],["2010-12-10",2564.0,2597.74,2530.26,2597.74,24700],["2010-12-13",2665.21,2732.69,2665.21,2732.69,75900],["2010-12-14",2665.21,2665.21,2564.0,2564.0,18600],["2010-12-15",2530.26,2665.21,2429.05,2462.79,25000],["2010-12-16",2361.58,2395.32,2327.84,2327.84,27800],["2010-12-17",2429.05,2462.79,2361.58,2462.79,50700],["2010-12-20",2429.05,2429.05,2294.11,2395.32,19100],["2010-12-21",2395.32,2530.26,2294.11,2429.05,8900],["2010-12-22",2361.58,2429.05,2361.58,2361.58,12600],["2010-12-23",2361.58,2361.58,2260.37,2294.11,11100],["2010-12-24",2226.63,2327.84,2226.63,2260.37,4900],["2010-12-27",2294.11,2294.11,2192.9,2192.9,30500],["2010-12-28",2294.11,2327.84,2260.37,2327.84,4100],["2010-12-29",2361.58,2361.58,2327.84,2327.84,12300],["2010-12-30",2294.11,2294.11,2226.63,2260.37,19800],["2010-12-31",2192.9,2260.37,2192.9,2226.63,3400],["2011-01-04",2260.37,2294.11,2226.63,2260.37,11900],["2011-01-05",2260.37,2260.37,2192.9,2226.63,6000],["2011-01-06",2192.9,2260.37,2192.9,2260.37,2100],["2011-01-07",2260.37,2260.37,2192.9,2192.9,9300],["2011-01-10",2125.42,2125.42,2091.68,2125.42,50500],["2011-01-11",2091.68,2125.42,2057.95,2057.95,3000],["2011-01-12",2159.16,2226.63,2125.42,2159.16,11500],["2011-01-13",2192.9,2192.9,2057.95,2159.16,11000],["2011-01-14",2159.16,2159.16,2125.42,2125.42,800],["2011-01-17",2159.16,2294.11,2159.16,2159.16,5300],["2011-01-18",2159.16,2159.16,2091.68,2125.42,18400],["2011-01-19",2125.42,2125.42,2024.21,2125.42,10200],["2011-01-20",2125.42,2159.16,2091.68,2091.68,2800],["2011-01-21",2057.95,2057.95,1990.47,2024.21,26300],["2011-01-24",2091.68,2125.42,1990.47,2024.21,21700],["2011-01-25",2024.21,2057.95,2024.21,2024.21,9600],["2011-01-26",2057.95,2091.68,2024.21,2024.21,8700],["2011-01-27",2091.68,2091.68,2024.21,2057.95,2200],["2011-01-28",2057.95,2091.68,2057.95,2091.68,14600],["2011-02-08",2091.68,2091.68,2091.68,2091.68,11800],["2011-02-09",2125.42,2125.42,2125.42,2125.42,700],["2011-02-10",2091.68,2125.42,2091.68,2125.42,3300],["2011-02-11",2057.95,2057.95,1990.47,1990.47,2400],["2011-02-14",1889.26,2024.21,1889.26,1956.74,13700],["2011-02-15",1956.74,2024.21,1956.74,2024.21,700],["2011-02-16",1990.47,1990.47,1990.47,1990.47,1200],["2011-02-17",2024.21,2024.21,1990.47,1990.47,200],["2011-02-18",1956.74,1956.74,1889.26,1889.26,17100],["2011-02-21",1821.79,1821.79,1788.05,1788.05,6400],["2011-02-22",1754.32,1754.32,1720.58,1720.58,8700],["2011-02-23",1788.05,1788.05,1686.84,1788.05,6200],["2011-02-24",1686.84,1686.84,1653.11,1686.84,8000],["2011-02-25",1686.84,1686.84,1585.63,1686.84,17900],["2011-02-28",1720.58,1720.58,1653.11,1653.11,1100],["2011-03-01",1720.58,1720.58,1653.11,1686.84,500],["2011-03-02",1619.37,1619.37,1585.63,1585.63,2300],["2011-03-03",1585.63,1686.84,1518.16,1551.9,7400],["2011-03-04",1619.37,1619.37,1484.42,1585.63,2100],["2011-03-07",1551.9,1585.63,1416.95,1484.42,5700],["2011-03-08",1619.37,1619.37,1585.63,1585.63,7500],["2011-03-09",1619.37,1619.37,1619.37,1619.37,0],["2011-03-10",1619.37,1653.11,1619.37,1653.11,14300],["2011-03-11",1653.11,1720.58,1653.11,1686.84,8600],["2011-03-14",1653.11,1653.11,1585.63,1585.63,12200],["2011-03-15",1551.9,1551.9,1484.42,1551.9,24300],["2011-03-16",1450.68,1551.9,1383.21,1518.16,42900],["2011-03-17",1416.95,1450.68,1383.21,1416.95,14000],["2011-03-18",1450.68,1484.42,1450.68,1484.42,7600],["2011-03-21",1518.16,1585.63,1518.16,1585.63,36800],["2011-03-22",1653.11,1653.11,1484.42,1585.63,10600],["2011-03-23",1450.68,1619.37,1450.68,1551.9,41300],["2011-03-24",1653.11,1653.11,1518.16,1585.63,18800],["2011-03-25",1619.37,1619.37,1518.16,1619.37,400],["2011-03-28",1686.84,1686.84,1518.16,1518.16,6300],["2011-03-29",1551.9,1551.9,1416.95,1551.9,52200],["2011-03-30",1551.9,1551.9,1416.95,1551.9,21000],["2011-03-31",1518.16,1518.16,1349.47,1349.47,67000],["2011-04-01",1416.95,1416.95,1282.0,1416.95,18900],["2011-04-04",1383.21,1383.21,1315.74,1349.47,37700],["2011-04-05",1349.47,1349.47,1349.47,1349.47,20400],["2011-04-06",1349.47,1416.95,1349.47,1416.95,15700],["2011-04-07",1349.47,1349.47,1282.0,1349.47,20300],["2011-04-08",1315.74,1315.74,1282.0,1315.74,37000],["2011-04-13",1349.47,1349.47,1248.26,1349.47,1200],["2011-04-14",1315.74,1315.74,1248.26,1282.0,14100],["2011-04-15",1282.0,1282.0,1248.26,1248.26,19700],["2011-04-18",1282.0,1282.0,1180.79,1248.26,3700],["2011-04-19",1214.53,1248.26,1180.79,1248.26,19600],["2011-04-20",1214.53,1214.53,1180.79,1180.79,8400],["2011-04-21",1180.79,1214.53,1180.79,1214.53,8900],["2011-04-22",1214.53,1214.53,1147.05,1180.79,41600],["2011-04-25",1214.53,1248.26,1214.53,1248.26,10800],["2011-04-26",1282.0,1282.0,1282.0,1282.0,10200],["2011-04-27",1214.53,1214.53,1214.53,1214.53,8700],["2011-04-28",1180.79,1214.53,1147.05,1214.53,20900],["2011-04-29",1180.79,1180.79,1147.05,1180.79,1500],["2011-05-04",1113.32,1180.79,1113.32,1180.79,3500],["2011-05-05",1113.32,1180.79,1113.32,1113.32,3600],["2011-05-06",1147.05,1180.79,1147.05,1180.79,900],["2011-05-09",1180.79,1180.79,1180.79,1180.79,11000],["2011-05-10",1180.79,1214.53,1147.05,1180.79,7600],["2011-05-11",1147.05,1180.79,1113.32,1113.32,4600],["2011-05-12",1113.32,1113.32,1045.84,1113.32,2800],["2011-05-13",1113.32,1180.79,1079.58,1147.05,2300],["2011-05-16",1079.58,1113.32,1045.84,1113.32,18900],["2011-05-17",1079.58,1079.58,1012.11,1079.58,15000],["2011-05-18",1045.84,1079.58,1012.11,1079.58,9000],["2011-05-19",1012.11,1012.11,1012.11,1012.11,15200],["2011-05-20",1012.11,1012.11,944.63,978.37,36800],["2011-05-23",944.63,944.63,944.63,944.63,14500],["2011-05-24",910.9,944.63,910.9,910.9,67900],["2011-05-25",910.9,910.9,910.9,910.9,33200],["2011-05-26",877.16,910.9,877.16,910.9,21600],["2011-05-27",944.63,944.63,910.9,944.63,27600],["2011-05-30",978.37,978.37,944.63,944.63,28900],["2011-05-31",910.9,944.63,910.9,944.63,38400],["2011-06-01",910.9,944.63,877.16,944.63,61400],["2011-06-02",978.37,978.37,944.63,978.37,54300],["2011-06-03",1045.84,1045.84,1012.11,1045.84,44900],["2011-06-06",1012.11,1045.84,978.37,1045.84,5200],["2011-06-07",1045.84,1045.84,1012.11,1045.84,17200],["2011-06-08",1045.84,1045.84,978.37,1012.11,45400],["2011-06-09",1045.84,1045.84,1012.11,1045.84,11000],["2011-06-10",1045.84,1045.84,1012.11,1045.84,7800],["2011-06-13",1045.84,1079.58,1012.11,1079.58,10300],["2011-06-14",1079.58,1113.32,1045.84,1113.32,76800],["2011-06-15",1147.05,1147.05,1045.84,1079.58,1900],["2011-06-16",1147.05,1147.05,1012.11,1079.58,19200],["2011-06-17",1079.58,1079.58,978.37,1045.84,5500],["2011-06-20",1045.84,1045.84,910.9,910.9,45700],["2011-06-21",944.63,978.37,910.9,978.37,50500],["2011-06-22",978.37,978.37,944.63,944.63,7700],["2011-06-23",1012.11,1012.11,944.63,978.37,1600],["2011-06-24",1012.11,1012.11,944.63,978.37,4100],["2011-06-27",978.37,978.37,978.37,978.37,5200],["2011-06-28",1012.11,1012.11,978.37,978.37,4600],["2011-06-29",1012.11,1012.11,978.37,978.37,300],["2011-06-30",978.37,1012.11,944.63,944.63,7600],["2011-07-01",910.9,944.63,910.9,910.9,20200],["2011-07-04",910.9,944.63,910.9,944.63,48800],["2011-07-05",978.37,978.37,978.37,978.37,3400],["2011-07-06",1012.11,1012.11,910.9,910.9,73800],["2011-07-07",910.9,910.9,910.9,910.9,4000],["2011-07-08",944.63,944.63,910.9,910.9,6400],["2011-07-11",910.9,944.63,910.9,944.63,600],["2011-07-12",910.9,944.63,910.9,944.63,400],["2011-07-13",944.63,944.63,944.63,944.63,900],["2011-07-14",910.9,978.37,910.9,910.9,21600],["2011-07-15",910.9,944.63,910.9,944.63,2000],["2011-07-18",910.9,944.63,910.9,944.63,6000],["2011-07-19",944.63,944.63,877.16,877.16,6100],["2011-07-20",944.63,944.63,910.9,944.63,23300],["2011-07-21",910.9,944.63,877.16,877.16,24600],["2011-07-22",910.9,910.9,843.42,910.9,12000],["2011-07-25",877.16,910.9,877.16,877.16,9600],["2011-07-26",877.16,877.16,877.16,877.16,1500],["2011-07-27",910.9,910.9,843.42,877.16,3100],["2011-07-28",877.16,877.16,843.42,877.16,2700],["2011-07-29",877.16,877.16,809.68,809.68,5400],["2011-08-01",877.16,910.9,843.42,843.42,1600],["2011-08-02",910.9,910.9,843.42,910.9,25400],["2011-08-03",910.9,910.9,877.16,910.9,4000],["2011-08-04",910.9,944.63,910.9,944.63,13200],["2011-08-05",944.63,944.63,877.16,877.16,4000],["2011-08-08",843.42,877.16,843.42,877.16,300],["2011-08-09",843.42,843.42,843.42,843.42,5700],["2011-08-10",809.68,877.16,809.68,809.68,18500],["2011-08-11",843.42,843.42,809.68,809.68,13800],["2011-08-12",843.42,877.16,809.68,843.42,9300],["2011-08-15",809.68,843.42,809.68,843.42,10400],["2011-08-16",809.68,843.42,775.95,775.95,33800],["2011-08-17",809.68,843.42,809.68,843.42,13900],["2011-08-18",877.16,877.16,877.16,877.16,22200],["2011-08-19",910.9,910.9,843.42,843.42,6000],["2011-08-22",877.16,910.9,877.16,877.16,18800],["2011-08-23",877.16,910.9,877.16,877.16,4900],["2011-08-24",910.9,910.9,843.42,877.16,8400],["2011-08-25",910.9,910.9,910.9,910.9,21100],["2011-08-26",910.9,944.63,910.9,944.63,9300],["2011-08-29",944.63,978.37,944.63,978.37,2500],["2011-08-30",1012.11,1045.84,978.37,978.37,17600],["2011-08-31",978.37,978.37,910.9,910.9,8900],["2011-09-01",944.63,944.63,910.9,944.63,13400],["2011-09-05",978.37,978.37,910.9,944.63,53500],["2011-09-06",910.9,944.63,910.9,910.9,20900],["2011-09-07",944.63,978.37,944.63,978.37,27300],["2011-09-08",978.37,1045.84,978.37,1045.84,95900],["2011-09-09",1012.11,1079.58,1012.11,1079.58,46400],["2011-09-12",1147.05,1147.05,1147.05,1147.05,25700],["2011-09-13",1214.53,1214.53,1214.53,1214.53,7600],["2011-09-14",1282.0,1282.0,1147.05,1147.05,83600],["2011-09-15",1214.53,1214.53,1147.05,1147.05,55000],["2011-09-16",1180.79,1180.79,1079.58,1079.58,39000],["2011-09-19",1079.58,1113.32,1079.58,1113.32,9300],["2011-09-20",1045.84,1113.32,1012.11,1012.11,54600],["2011-09-21",1079.58,1079.58,1012.11,1045.84,13900],["2011-09-22",1045.84,1113.32,1045.84,1079.58,10600],["2011-09-23",1113.32,1113.32,1079.58,1079.58,10900],["2011-09-26",1045.84,1079.58,1012.11,1079.58,30600],["2011-09-27",1045.84,1079.58,1012.11,1045.84,8500],["2011-09-28",1079.58,1079.58,1045.84,1079.58,6500],["2011-09-29",1012.11,1045.84,1012.11,1012.11,18400],["2011-09-30",1079.58,1079.58,1045.84,1045.84,2200],["2011-10-03",1113.32,1113.32,1012.11,1012.11,39500],["2011-10-04",1045.84,1045.84,1012.11,1012.11,10500],["2011-10-05",1045.84,1045.84,1012.11,1012.11,9700],["2011-10-06",1045.84,1045.84,1012.11,1012.11,22200],["2011-10-07",1045.84,1045.84,1012.11,1012.11,7400],["2011-10-10",1045.84,1045.84,1012.11,1012.11,11400],["2011-10-11",1045.84,1045.84,978.37,1012.11,6400],["2011-10-12",1012.11,1012.11,978.37,978.37,20700],["2011-10-13",978.37,1045.84,978.37,978.37,13200],["2011-10-14",978.37,1012.11,978.37,1012.11,11500],["2011-10-17",1012.11,1012.11,978.37,978.37,11000],["2011-10-18",978.37,978.37,944.63,944.63,1100],["2011-10-19",978.37,978.37,944.63,978.37,28400],["2011-10-20",978.37,978.37,944.63,978.37,5300],["2011-10-21",1012.11,1012.11,978.37,1012.11,12000],["2011-10-24",1012.11,1012.11,978.37,1012.11,1600],["2011-10-25",978.37,1012.11,978.37,1012.11,16700],["2011-10-26",1012.11,1045.84,1012.11,1012.11,6400],["2011-10-27",1012.11,1045.84,1012.11,1045.84,7300],["2011-10-28",1045.84,1113.32,1045.84,1113.32,16100],["2011-10-31",1113.32,1147.05,1079.58,1079.58,31000],["2011-11-01",1079.58,1113.32,1045.84,1045.84,8300],["2011-11-02",1045.84,1079.58,1012.11,1012.11,2300],["2011-11-03",1079.58,1079.58,1012.11,1079.58,500],["2011-11-04",1079.58,1079.58,1079.58,1079.58,100],["2011-11-07",1045.84,1045.84,1012.11,1012.11,4700],["2011-11-08",1012.11,1012.11,978.37,1012.11,7100],["2011-11-09",978.37,1012.11,944.63,978.37,24500],["2011-11-10",978.37,978.37,978.37,978.37,1400],["2011-11-11",978.37,978.37,978.37,978.37,3500],["2011-11-14",978.37,978.37,944.63,978.37,9700],["2011-11-15",910.9,978.37,910.9,978.37,3400],["2011-11-16",1012.11,1012.11,1012.11,1012.11,100],["2011-11-17",978.37,978.37,978.37,978.37,3000],["2011-11-18",1012.11,1012.11,944.63,944.63,18200],["2011-11-21",944.63,944.63,944.63,944.63,2700],["2011-11-22",944.63,944.63,944.63,944.63,18300],["2011-11-23",944.63,978.37,944.63,978.37,3100],["2011-11-24",944.63,978.37,944.63,978.37,1700],["2011-11-25",944.63,944.63,944.63,944.63,5500],["2011-11-28",978.37,978.37,944.63,944.63,8500],["2011-11-29",944.63,944.63,944.63,944.63,4000],["2011-11-30",944.63,944.63,944.63,944.63,0],["2011-12-01",978.37,978.37,978.37,978.37,100],["2011-12-02",944.63,944.63,944.63,944.63,2500],["2011-12-05",978.37,978.37,944.63,944.63,3100],["2011-12-06",978.37,978.37,978.37,978.37,500],["2011-12-07",978.37,978.37,944.63,978.37,8100],["2011-12-08",978.37,978.37,910.9,910.9,9700],["2011-12-09",944.63,944.63,910.9,910.9,7400],["2011-12-12",944.63,944.63,910.9,910.9,1600],["2011-12-13",910.9,944.63,910.9,944.63,23100],["2011-12-14",978.37,978.37,944.63,978.37,14900],["2011-12-15",944.63,944.63,944.63,944.63,3600],["2011-12-16",944.63,978.37,944.63,978.37,5700],["2011-12-19",978.37,978.37,978.37,978.37,0],["2011-12-20",944.63,944.63,944.63,944.63,23000],["2011-12-21",944.63,944.63,944.63,944.63,7900],["2011-12-22",944.63,944.63,944.63,944.63,15000],["2011-12-23",910.9,944.63,910.9,944.63,13800],["2011-12-26",910.9,910.9,910.9,910.9,16700],["2011-12-27",910.9,910.9,877.16,877.16,2700],["2011-12-28",877.16,910.9,877.16,910.9,10100],["2011-12-29",843.42,877.16,843.42,877.16,8700],["2011-12-30",877.16,877.16,877.16,877.16,4400],["2012-01-03",877.16,877.16,877.16,877.16,10000],["2012-01-04",877.16,877.16,877.16,877.16,2800],["2012-01-05",910.9,910.9,910.9,910.9,1000],["2012-01-06",910.9,910.9,910.9,910.9,2800],["2012-01-09",910.9,910.9,910.9,910.9,0],["2012-01-10",910.9,944.63,910.9,944.63,1500],["2012-01-11",944.63,944.63,910.9,944.63,9300],["2012-01-12",978.37,978.37,910.9,910.9,3700],["2012-01-13",910.9,944.63,910.9,910.9,6900],["2012-01-16",944.63,944.63,944.63,944.63,1400],["2012-01-17",978.37,978.37,978.37,978.37,100],["2012-01-18",978.37,978.37,978.37,978.37,0],["2012-01-19",1012.11,1012.11,1012.11,1012.11,4000],["2012-01-20",944.63,1079.58,944.63,1045.84,400],["2012-01-30",978.37,978.37,978.37,978.37,100],["2012-01-31",1045.84,1045.84,1045.84,1045.84,100],["2012-02-01",1113.32,1113.32,1113.32,1113.32,100],["2012-02-02",1180.79,1180.79,1180.79,1180.79,100],["2012-02-03",1214.53,1214.53,1113.32,1113.32,200],["2012-02-06",1113.32,1113.32,1113.32,1113.32,100],["2012-02-07",1045.84,1045.84,1045.84,1045.84,100],["2012-02-08",978.37,1012.11,978.37,1012.11,5300],["2012-02-09",910.9,944.63,910.9,910.9,16100],["2012-02-10",944.63,944.63,910.9,910.9,2000],["2012-02-13",944.63,944.63,944.63,944.63,4100],["2012-02-14",978.37,978.37,978.37,978.37,100],["2012-02-15",944.63,978.37,944.63,978.37,200],["2012-02-16",910.9,910.9,910.9,910.9,100],["2012-02-17",944.63,944.63,944.63,944.63,2200],["2012-02-20",978.37,978.37,978.37,978.37,600],["2012-02-21",1012.11,1012.11,978.37,978.37,1700],["2012-02-22",910.9,1012.11,910.9,1012.11,11400],["2012-02-23",910.9,978.37,910.9,978.37,10800],["2012-02-24",944.63,944.63,944.63,944.63,5000],["2012-02-27",944.63,978.37,944.63,978.37,13600],["2012-02-28",944.63,978.37,944.63,944.63,14900],["2012-02-29",944.63,944.63,910.9,944.63,6200],["2012-03-01",910.9,910.9,910.9,910.9,8400],["2012-03-02",944.63,944.63,944.63,944.63,15600],["2012-03-05",978.37,978.37,978.37,978.37,5700],["2012-03-06",1012.11,1045.84,1012.11,1045.84,33700],["2012-03-07",978.37,978.37,978.37,978.37,500],["2012-03-08",944.63,978.37,944.63,978.37,3100],["2012-03-09",1045.84,1045.84,978.37,978.37,6400],["2012-03-12",944.63,978.37,944.63,944.63,10800],["2012-03-13",978.37,978.37,978.37,978.37,2300],["2012-03-14",978.37,978.37,978.37,978.37,1000],["2012-03-15",944.63,978.37,944.63,978.37,9500],["2012-03-16",978.37,978.37,978.37,978.37,2000],["2012-03-19",978.37,1012.11,910.9,1012.11,25400],["2012-03-20",978.37,1012.11,944.63,1012.11,3900],["2012-03-21",944.63,978.37,944.63,978.37,17400],["2012-03-22",978.37,1012.11,978.37,1012.11,4000],["2012-03-23",1012.11,1045.84,1012.11,1045.84,28100],["2012-03-26",1045.84,1079.58,1045.84,1079.58,16200],["2012-03-27",1147.05,1147.05,1012.11,1012.11,10700],["2012-03-28",1012.11,1079.58,1012.11,1079.58,9700],["2012-03-29",1079.58,1079.58,1012.11,1012.11,4000],["2012-03-30",1012.11,1045.84,1012.11,1045.84,15800],["2012-04-03",978.37,1113.32,978.37,1113.32,5100],["2012-04-04",1045.84,1113.32,1045.84,1079.58,3600],["2012-04-05",1079.58,1113.32,1079.58,1113.32,700],["2012-04-06",1045.84,1045.84,1045.84,1045.84,800],["2012-04-09",978.37,1113.32,978.37,1113.32,35885],["2012-04-10",1147.05,1147.05,1045.84,1079.58,40300],["2012-04-11",1079.58,1147.05,1079.58,1147.05,32400],["2012-04-12",1147.05,1180.79,1079.58,1180.79,7100],["2012-04-13",1113.32,1113.32,1113.32,1113.32,1500],["2012-04-16",1045.84,1180.79,1045.84,1180.79,26100],["2012-04-17",1147.05,1180.79,1113.32,1147.05,3500],["2012-04-18",1113.32,1147.05,1079.58,1079.58,10800],["2012-04-19",1079.58,1079.58,1045.84,1079.58,3600],["2012-04-20",1079.58,1147.05,1079.58,1147.05,10500],["2012-04-23",1079.58,1147.05,1079.58,1147.05,3500],["2012-04-24",1079.58,1214.53,1079.58,1214.53,158000],["2012-04-25",1282.0,1282.0,1214.53,1282.0,49600],["2012-04-26",1349.47,1349.47,1349.47,1349.47,20600],["2012-04-27",1416.95,1416.95,1416.95,1416.95,4700],["2012-05-02",1484.42,1484.42,1416.95,1484.42,43000],["2012-05-03",1484.42,1551.9,1416.95,1518.16,31900],["2012-05-04",1484.42,1484.42,1416.95,1450.68,15400],["2012-05-07",1484.42,1585.63,1484.42,1585.63,39800],["2012-05-08",1686.84,1686.84,1686.84,1686.84,31800],["2012-05-09",1788.05,1788.05,1686.84,1788.05,76650],["2012-05-10",1889.26,1889.26,1686.84,1720.58,73100],["2012-05-11",1855.53,1855.53,1686.84,1686.84,11100],["2012-05-14",1619.37,1619.37,1585.63,1585.63,10600],["2012-05-15",1484.42,1518.16,1484.42,1484.42,5500],["2012-05-16",1416.95,1416.95,1383.21,1383.21,52600],["2012-05-17",1416.95,1416.95,1315.74,1315.74,16300],["2012-05-18",1349.47,1349.47,1315.74,1315.74,1300],["2012-05-21",1349.47,1383.21,1315.74,1383.21,45200],["2012-05-22",1416.95,1416.95,1383.21,1416.95,4000],["2012-05-23",1383.21,1383.21,1349.47,1349.47,2700],["2012-05-24",1282.0,1282.0,1282.0,1282.0,5700],["2012-05-25",1214.53,1349.47,1214.53,1315.74,47400],["2012-05-28",1315.74,1349.47,1315.74,1349.47,2700],["2012-05-29",1349.47,1349.47,1282.0,1315.74,4100],["2012-05-30",1315.74,1315.74,1248.26,1248.26,8800],["2012-05-31",1315.74,1315.74,1248.26,1248.26,5800],["2012-06-01",1248.26,1282.0,1248.26,1248.26,2600],["2012-06-04",1180.79,1282.0,1180.79,1282.0,9200],["2012-06-05",1214.53,1315.74,1214.53,1315.74,4700],["2012-06-06",1349.47,1349.47,1349.47,1349.47,500],["2012-06-07",1383.21,1383.21,1315.74,1349.47,2100],["2012-06-08",1282.0,1349.47,1282.0,1349.47,10300],["2012-06-11",1282.0,1349.47,1282.0,1349.47,13500],["2012-06-12",1282.0,1349.47,1282.0,1349.47,400],["2012-06-13",1349.47,1349.47,1349.47,1349.47,100],["2012-06-14",1349.47,1349.47,1349.47,1349.47,0],["2012-06-15",1282.0,1315.74,1282.0,1315.74,18400],["2012-06-18",1315.74,1315.74,1248.26,1315.74,10900],["2012-06-19",1248.26,1248.26,1248.26,1248.26,300],["2012-06-20",1315.74,1315.74,1214.53,1248.26,5200],["2012-06-21",1282.0,1282.0,1180.79,1282.0,7700],["2012-06-22",1214.53,1282.0,1214.53,1214.53,6300],["2012-06-25",1180.79,1214.53,1180.79,1214.53,8100],["2012-06-26",1180.79,1180.79,1147.05,1180.79,8800],["2012-06-27",1248.26,1248.26,1113.32,1214.53,4200],["2012-06-28",1147.05,1180.79,1147.05,1147.05,15700],["2012-06-29",1214.53,1214.53,1214.53,1214.53,200],["2012-07-02",1282.0,1282.0,1282.0,1282.0,100],["2012-07-03",1214.53,1214.53,1214.53,1214.53,1300],["2012-07-04",1214.53,1214.53,1147.05,1214.53,1400],["2012-07-05",1147.05,1248.26,1147.05,1248.26,5700],["2012-07-06",1282.0,1282.0,1282.0,1282.0,700],["2012-07-09",1214.53,1248.26,1214.53,1248.26,2100],["2012-07-10",1180.79,1248.26,1180.79,1248.26,9400],["2012-07-11",1248.26,1248.26,1248.26,1248.26,100],["2012-07-12",1180.79,1214.53,1180.79,1214.53,2100],["2012-07-13",1248.26,1282.0,1248.26,1282.0,1100],["2012-07-16",1282.0,1282.0,1214.53,1214.53,1400],["2012-07-17",1180.79,1180.79,1180.79,1180.79,100],["2012-07-18",1180.79,1180.79,1180.79,1180.79,2100],["2012-07-19",1180.79,1214.53,1180.79,1214.53,12100],["2012-07-20",1282.0,1282.0,1214.53,1214.53,5700],["2012-07-23",1214.53,1282.0,1214.53,1248.26,26700],["2012-07-24",1248.26,1248.26,1248.26,1248.26,12300],["2012-07-25",1282.0,1315.74,1248.26,1282.0,20300],["2012-07-26",1349.47,1349.47,1349.47,1349.47,16000],["2012-07-27",1416.95,1416.95,1416.95,1416.95,31300],["2012-07-30",1416.95,1416.95,1416.95,1416.95,2500],["2012-07-31",1383.21,1383.21,1349.47,1349.47,6400],["2012-08-01",1416.95,1416.95,1416.95,1416.95,17200],["2012-08-02",1484.42,1484.42,1484.42,1484.42,8100],["2012-08-03",1585.63,1585.63,1484.42,1484.42,15600],["2012-08-06",1551.9,1551.9,1518.16,1518.16,1700],["2012-08-07",1518.16,1518.16,1416.95,1416.95,9600],["2012-08-08",1484.42,1484.42,1416.95,1484.42,2600],["2012-08-09",1450.68,1484.42,1450.68,1484.42,15100],["2012-08-10",1484.42,1484.42,1450.68,1450.68,1300],["2012-08-13",1484.42,1484.42,1450.68,1484.42,19900],["2012-08-14",1484.42,1518.16,1484.42,1484.42,7100],["2012-08-15",1484.42,1484.42,1450.68,1450.68,12900],["2012-08-16",1450.68,1450.68,1450.68,1450.68,2600],["2012-08-17",1518.16,1518.16,1518.16,1518.16,100],["2012-08-20",1518.16,1518.16,1416.95,1416.95,400],["2012-08-21",1416.95,1416.95,1349.47,1383.21,15500],["2012-08-22",1383.21,1416.95,1315.74,1315.74,7000],["2012-08-23",1315.74,1315.74,1282.0,1282.0,13800],["2012-08-24",1248.26,1349.47,1214.53,1214.53,4100],["2012-08-27",1282.0,1282.0,1147.05,1147.05,21000],["2012-08-28",1214.53,1214.53,1214.53,1214.53,3600],["2012-08-29",1282.0,1282.0,1282.0,1282.0,3000],["2012-08-30",1282.0,1349.47,1282.0,1315.74,11900],["2012-08-31",1282.0,1383.21,1282.0,1282.0,6300],["2012-09-04",1383.21,1383.21,1248.26,1248.26,19100],["2012-09-05",1349.47,1349.47,1349.47,1349.47,6800],["2012-09-06",1416.95,1416.95,1315.74,1315.74,14900],["2012-09-07",1383.21,1383.21,1315.74,1315.74,8300],["2012-09-10",1315.74,1349.47,1248.26,1349.47,5200],["2012-09-11",1349.47,1349.47,1282.0,1349.47,16300],["2012-09-12",1315.74,1315.74,1315.74,1315.74,100],["2012-09-13",1315.74,1349.47,1315.74,1315.74,2900],["2012-09-14",1349.47,1383.21,1315.74,1383.21,8700],["2012-09-17",1349.47,1383.21,1315.74,1315.74,10100],["2012-09-18",1349.47,1349.47,1282.0,1282.0,13800],["2012-09-19",1315.74,1349.47,1282.0,1349.47,6100],["2012-09-20",1315.74,1349.47,1315.74,1349.47,2300],["2012-09-21",1349.47,1349.47,1349.47,1349.47,3800],["2012-09-24",1349.47,1349.47,1349.47,1349.47,0],["2012-09-25",1349.47,1349.47,1349.47,1349.47,6000],["2012-09-26",1349.47,1349.47,1349.47,1349.47,3000],["2012-09-27",1383.21,1383.21,1349.47,1349.47,6600],["2012-09-28",1349.47,1383.21,1315.74,1315.74,21200],["2012-10-01",1349.47,1349.47,1349.47,1349.47,19200],["2012-10-02",1349.47,1383.21,1349.47,1383.21,3000],["2012-10-03",1349.47,1383.21,1349.47,1383.21,5100],["2012-10-04",1416.95,1416.95,1416.95,1416.95,100],["2012-10-05",1416.95,1416.95,1416.95,1416.95,0],["2012-10-08",1416.95,1416.95,1416.95,1416.95,0],["2012-10-09",1349.47,1416.95,1349.47,1349.47,700],["2012-10-10",1349.47,1416.95,1315.74,1416.95,21500],["2012-10-11",1349.47,1416.95,1315.74,1416.95,29100],["2012-10-12",1383.21,1416.95,1349.47,1349.47,5500],["2012-10-15",1315.74,1383.21,1315.74,1315.74,5200],["2012-10-16",1383.21,1416.95,1383.21,1416.95,17600],["2012-10-17",1383.21,1383.21,1383.21,1383.21,6200],["2012-10-18",1383.21,1416.95,1383.21,1416.95,13000],["2012-10-19",1450.68,1450.68,1383.21,1450.68,13700],["2012-10-22",1551.9,1551.9,1484.42,1551.9,12000],["2012-10-23",1551.9,1551.9,1551.9,1551.9,1900],["2012-10-24",1518.16,1518.16,1484.42,1484.42,8200],["2012-10-25",1484.42,1551.9,1416.95,1416.95,2100],["2012-10-26",1450.68,1484.42,1450.68,1450.68,11400],["2012-10-29",1518.16,1518.16,1450.68,1484.42,9000],["2012-10-30",1450.68,1484.42,1450.68,1484.42,13300],["2012-10-31",1484.42,1484.42,1484.42,1484.42,700],["2012-11-01",1450.68,1518.16,1450.68,1518.16,7800],["2012-11-02",1450.68,1450.68,1416.95,1450.68,10100],["2012-11-05",1484.42,1484.42,1484.42,1484.42,100],["2012-11-06",1518.16,1518.16,1518.16,1518.16,100],["2012-11-07",1450.68,1484.42,1450.68,1484.42,8020],["2012-11-08",1450.68,1484.42,1450.68,1484.42,2100],["2012-11-09",1484.42,1484.42,1484.42,1484.42,0],["2012-11-12",1450.68,1484.42,1450.68,1484.42,19000],["2012-11-13",1518.16,1518.16,1416.95,1416.95,10300],["2012-11-14",1450.68,1484.42,1450.68,1484.42,5500],["2012-11-15",1484.42,1518.16,1484.42,1518.16,5200],["2012-11-16",1518.16,1518.16,1518.16,1518.16,0],["2012-11-19",1518.16,1551.9,1484.42,1551.9,14100],["2012-11-20",1585.63,1585.63,1518.16,1585.63,26200],["2012-11-21",1619.37,1619.37,1518.16,1585.63,5200],["2012-11-22",1518.16,1585.63,1518.16,1585.63,4000],["2012-11-23",1518.16,1619.37,1484.42,1619.37,25800],["2012-11-26",1619.37,1619.37,1551.9,1619.37,800],["2012-11-27",1484.42,1585.63,1484.42,1585.63,2300],["2012-11-28",1450.68,1551.9,1450.68,1551.9,1800],["2012-11-29",1416.95,1551.9,1416.95,1551.9,5800],["2012-11-30",1518.16,1585.63,1518.16,1585.63,6000],["2012-12-03",1551.9,1585.63,1551.9,1585.63,500],["2012-12-04",1551.9,1686.84,1551.9,1686.84,4000],["2012-12-05",1686.84,1686.84,1619.37,1686.84,4300],["2012-12-06",1619.37,1653.11,1619.37,1653.11,2000],["2012-12-07",1619.37,1619.37,1619.37,1619.37,1200],["2012-12-10",1551.9,1653.11,1551.9,1653.11,1800],["2012-12-11",1653.11,1686.84,1619.37,1686.84,4400],["2012-12-12",1653.11,1720.58,1653.11,1720.58,8650],["2012-12-13",1653.11,1653.11,1653.11,1653.11,4000],["2012-12-14",1585.63,1653.11,1585.63,1653.11,2100],["2012-12-17",1619.37,1686.84,1619.37,1686.84,400],["2012-12-18",1619.37,1686.84,1619.37,1686.84,3200],["2012-12-19",1720.58,1720.58,1653.11,1686.84,3600],["2012-12-20",1653.11,1686.84,1585.63,1585.63,14390],["2012-12-21",1686.84,1686.84,1551.9,1551.9,5200],["2012-12-24",1653.11,1653.11,1551.9,1653.11,600],["2012-12-25",1686.84,1686.84,1686.84,1686.84,10000],["2012-12-26",1686.84,1754.32,1653.11,1754.32,37500],["2012-12-27",1653.11,1754.32,1653.11,1754.32,5100],["2012-12-28",1788.05,1788.05,1788.05,1788.05,100],["2013-01-02",1788.05,1821.79,1686.84,1686.84,14200],["2013-01-03",1686.84,1754.32,1686.84,1754.32,3580],["2013-01-04",1754.32,1788.05,1754.32,1788.05,2600],["2013-01-07",1788.05,1855.53,1788.05,1855.53,9500],["2013-01-08",1754.32,1821.79,1754.32,1821.79,2200],["2013-01-09",1686.84,1821.79,1686.84,1821.79,10400],["2013-01-10",1821.79,1821.79,1720.58,1821.79,4500],["2013-01-11",1889.26,1889.26,1821.79,1821.79,3100],["2013-01-14",1855.53,1889.26,1855.53,1889.26,600],["2013-01-15",1956.74,1956.74,1956.74,1956.74,100],["2013-01-16",1956.74,1990.47,1855.53,1990.47,2300],["2013-01-17",1990.47,1990.47,1990.47,1990.47,0],["2013-01-18",1821.79,1821.79,1821.79,1821.79,100],["2013-01-21",1855.53,1990.47,1855.53,1990.47,1800],["2013-01-22",2159.16,2159.16,2159.16,2159.16,100],["2013-01-23",2159.16,2327.84,1956.74,2294.11,1100],["2013-01-24",2091.68,2091.68,2091.68,2091.68,1300],["2013-01-25",1889.26,1990.47,1889.26,1990.47,500],["2013-01-28",1990.47,2024.21,1990.47,2024.21,10000],["2013-01-29",2024.21,2057.95,2024.21,2024.21,13800],["2013-01-30",2057.95,2057.95,2024.21,2057.95,10600],["2013-01-31",2024.21,2024.21,2024.21,2024.21,300],["2013-02-01",2024.21,2125.42,2024.21,2125.42,1200],["2013-02-04",2024.21,2091.68,2024.21,2091.68,800],["2013-02-05",2024.21,2159.16,2024.21,2159.16,1600],["2013-02-06",2159.16,2159.16,2159.16,2159.16,0],["2013-02-07",1956.74,2057.95,1956.74,2024.21,12300],["2013-02-08",1990.47,2226.63,1821.79,2226.63,16700],["2013-02-18",2057.95,2327.84,2024.21,2024.21,4800],["2013-02-19",2024.21,2192.9,2024.21,2192.9,600],["2013-02-20",2192.9,2192.9,2192.9,2192.9,0],["2013-02-21",2024.21,2192.9,2024.21,2024.21,8400],["2013-02-22",1956.74,2024.21,1855.53,2024.21,7200],["2013-02-25",2024.21,2024.21,1855.53,1855.53,3500],["2013-02-26",1855.53,1855.53,1855.53,1855.53,1100],["2013-02-27",1855.53,2024.21,1855.53,2024.21,600],["2013-02-28",2024.21,2024.21,2024.21,2024.21,0],["2013-03-01",2024.21,2024.21,2024.21,2024.21,0],["2013-03-04",1855.53,2159.16,1855.53,2159.16,400],["2013-03-05",2024.21,2024.21,2024.21,2024.21,0],["2013-03-06",2024.21,2024.21,2024.21,2024.21,200],["2013-03-07",2024.21,2024.21,2024.21,2024.21,0],["2013-03-08",2024.21,2024.21,2024.21,2024.21,0],["2013-03-11",2024.21,2024.21,2024.21,2024.21,0],["2013-03-12",1923.0,2024.21,1821.79,1923.0,4400],["2013-03-13",1821.79,2024.21,1821.79,2024.21,1307],["2013-03-14",2024.21,2024.21,2024.21,2024.21,0],["2013-03-15",1923.0,2024.21,1821.79,2024.21,5100],["2013-03-18",1889.26,1990.47,1889.26,1990.47,2100],["2013-03-19",1990.47,2024.21,1990.47,2024.21,1000],["2013-03-20",2024.21,2024.21,2024.21,2024.21,0],["2013-03-21",1956.74,1956.74,1956.74,1956.74,200],["2013-03-22",2024.21,2024.21,1956.74,2024.21,9100],["2013-03-25",2024.21,2024.21,2024.21,2024.21,0],["2013-03-26",2024.21,2024.21,1956.74,1956.74,6200],["2013-03-27",2024.21,2057.95,1990.47,2057.95,3200],["2013-03-28",1889.26,2091.68,1889.26,2057.95,7600],["2013-03-29",2024.21,2091.68,2024.21,2091.68,4400],["2013-04-01",1923.0,2091.68,1923.0,2024.21,16000],["2013-04-02",1956.74,2125.42,1956.74,2125.42,5600],["2013-04-03",1956.74,2125.42,1956.74,2125.42,1800],["2013-04-04",2125.42,2125.42,2125.42,2125.42,0],["2013-04-05",2024.21,2091.68,2024.21,2091.68,800],["2013-04-08",2091.68,2091.68,2091.68,2091.68,400],["2013-04-09",2091.68,2091.68,2091.68,2091.68,12100],["2013-04-10",2091.68,2159.16,2091.68,2159.16,3400],["2013-04-11",2091.68,2091.68,2091.68,2091.68,1000],["2013-04-12",2091.68,2091.68,1990.47,2024.21,3800],["2013-04-15",2024.21,2024.21,2024.21,2024.21,0],["2013-04-16",2125.42,2125.42,2024.21,2125.42,800],["2013-04-17",2091.68,2159.16,2091.68,2159.16,1200],["2013-04-18",1956.74,1956.74,1956.74,1956.74,5000],["2013-04-22",2091.68,2091.68,2024.21,2091.68,6500],["2013-04-23",2192.9,2192.9,2024.21,2159.16,1700],["2013-04-24",2260.37,2260.37,2024.21,2024.21,5100],["2013-04-25",2125.42,2159.16,2125.42,2159.16,200],["2013-04-26",2159.16,2260.37,2159.16,2260.37,200],["2013-05-02",2429.05,2429.05,2429.05,2429.05,100],["2013-05-03",2192.9,2361.58,2192.9,2361.58,680],["2013-05-06",2361.58,2361.58,2361.58,2361.58,30],["2013-05-07",2327.84,2429.05,2125.42,2125.42,5550],["2013-05-08",2159.16,2159.16,2024.21,2091.68,6000],["2013-05-09",2091.68,2260.37,2057.95,2057.95,32000],["2013-05-10",2125.42,2260.37,2125.42,2260.37,2000],["2013-05-13",2260.37,2260.37,2260.37,2260.37,0],["2013-05-14",2327.84,2327.84,2327.84,2327.84,100],["2013-05-15",2226.63,2226.63,2226.63,2226.63,500],["2013-05-16",2395.32,2395.32,2192.9,2192.9,400],["2013-05-17",2024.21,2226.63,2024.21,2192.9,5800],["2013-05-20",2192.9,2361.58,2192.9,2361.58,2600],["2013-05-21",2361.58,2361.58,2361.58,2361.58,0],["2013-05-22",2361.58,2361.58,2361.58,2361.58,0],["2013-05-23",2260.37,2260.37,2125.42,2226.63,700],["2013-05-24",2057.95,2260.37,2057.95,2260.37,300],["2013-05-27",2294.11,2327.84,2294.11,2327.84,700],["2013-05-28",2327.84,2327.84,2327.84,2327.84,0],["2013-05-29",2159.16,2327.84,2159.16,2327.84,3100],["2013-05-30",2327.84,2327.84,2327.84,2327.84,0],["2013-05-31",2327.84,2462.79,2294.11,2327.84,25000],["2013-06-03",2429.05,2429.05,2260.37,2260.37,200],["2013-06-04",2260.37,2361.58,2260.37,2327.84,8250],["2013-06-05",2327.84,2395.32,2327.84,2395.32,18525],["2013-06-06",2327.84,2395.32,2327.84,2395.32,500],["2013-06-07",2327.84,2395.32,2327.84,2395.32,550],["2013-06-10",2395.32,2395.32,2361.58,2361.58,3100],["2013-06-11",2361.58,2530.26,2361.58,2429.05,5300],["2013-06-12",2395.32,2496.53,2361.58,2496.53,8400],["2013-06-13",2395.32,2496.53,2361.58,2496.53,2900],["2013-06-14",2564.0,2564.0,2564.0,2564.0,100],["2013-06-17",2564.0,2766.42,2361.58,2665.21,1800],["2013-06-18",2429.05,2496.53,2429.05,2429.05,7000],["2013-06-19",2361.58,2462.79,2361.58,2462.79,14100],["2013-06-20",2462.79,2530.26,2462.79,2530.26,200],["2013-06-21",2530.26,2631.47,2530.26,2631.47,600],["2013-06-24",2530.26,2698.95,2530.26,2665.21,9500],["2013-06-25",2564.0,2698.95,2530.26,2698.95,7200],["2013-06-26",2564.0,2665.21,2564.0,2665.21,300],["2013-06-27",2665.21,2665.21,2665.21,2665.21,0],["2013-06-28",2564.0,2901.37,2564.0,2901.37,1000],["2013-07-01",2631.47,2631.47,2631.47,2631.47,600],["2013-07-02",2631.47,2698.95,2631.47,2698.95,400],["2013-07-03",2564.0,2665.21,2530.26,2665.21,16400],["2013-07-04",2698.95,2732.69,2698.95,2732.69,300],["2013-07-05",2732.69,2732.69,2732.69,2732.69,0],["2013-07-08",2564.0,2631.47,2564.0,2631.47,3400],["2013-07-09",2564.0,2665.21,2564.0,2665.21,2100],["2013-07-10",2665.21,2732.69,2665.21,2732.69,400],["2013-07-11",2597.74,2698.95,2597.74,2698.95,2700],["2013-07-12",2597.74,2698.95,2597.74,2698.95,7800],["2013-07-15",2698.95,2698.95,2698.95,2698.95,0],["2013-07-16",2665.21,2698.95,2665.21,2698.95,3900],["2013-07-17",2698.95,2766.42,2698.95,2732.69,2300],["2013-07-18",2698.95,2766.42,2698.95,2766.42,2100],["2013-07-19",2867.63,3036.32,2867.63,3036.32,300],["2013-07-22",3036.32,3036.32,3036.32,3036.32,0],["2013-07-23",2732.69,2867.63,2732.69,2867.63,300],["2013-07-24",2732.69,2867.63,2631.47,2867.63,2380],["2013-07-25",2867.63,2867.63,2867.63,2867.63,0],["2013-07-26",2631.47,2698.95,2597.74,2698.95,10618],["2013-07-29",2631.47,2631.47,2429.05,2429.05,18600],["2013-07-30",2530.26,2530.26,2429.05,2429.05,3600],["2013-07-31",2462.79,2530.26,2462.79,2462.79,4100],["2013-08-01",2496.53,2530.26,2462.79,2530.26,5125],["2013-08-02",2530.26,2665.21,2530.26,2665.21,2500],["2013-08-05",2496.53,2665.21,2496.53,2665.21,200],["2013-08-06",2530.26,2698.95,2496.53,2496.53,2100],["2013-08-07",2665.21,2665.21,2665.21,2665.21,240],["2013-08-08",2665.21,2665.21,2665.21,2665.21,0],["2013-08-09",2530.26,2597.74,2530.26,2597.74,200],["2013-08-12",2496.53,2597.74,2496.53,2597.74,210],["2013-08-13",2631.47,2631.47,2631.47,2631.47,200],["2013-08-14",2496.53,2631.47,2496.53,2631.47,2600],["2013-08-15",2530.26,2698.95,2530.26,2698.95,500],["2013-08-16",2631.47,2631.47,2631.47,2631.47,400],["2013-08-19",2631.47,2867.63,2631.47,2631.47,3900],["2013-08-20",2631.47,2732.69,2631.47,2732.69,2200],["2013-08-21",2631.47,2867.63,2631.47,2867.63,4800],["2013-08-22",2732.69,2867.63,2631.47,2867.63,2600],["2013-08-23",2631.47,2631.47,2631.47,2631.47,3000],["2013-08-26",2631.47,2631.47,2631.47,2631.47,1600],["2013-08-27",2698.95,2698.95,2698.95,2698.95,1400],["2013-08-28",2665.21,2665.21,2631.47,2631.47,4700],["2013-08-29",2631.47,2631.47,2631.47,2631.47,5710],["2013-08-30",2631.47,2698.95,2530.26,2698.95,5300],["2013-09-03",2935.11,2935.11,2935.11,2935.11,100],["2013-09-04",2698.95,2867.63,2698.95,2867.63,6100],["2013-09-05",2665.21,2867.63,2665.21,2867.63,500],["2013-09-06",2597.74,2867.63,2597.74,2867.63,1500],["2013-09-09",2867.63,2968.84,2867.63,2968.84,200],["2013-09-10",2698.95,2698.95,2698.95,2698.95,100],["2013-09-11",2698.95,2698.95,2698.95,2698.95,0],["2013-09-12",2732.69,2766.42,2732.69,2766.42,200],["2013-09-13",2766.42,2766.42,2766.42,2766.42,0],["2013-09-16",2766.42,2766.42,2766.42,2766.42,0],["2013-09-17",2496.53,2665.21,2496.53,2665.21,8100],["2013-09-18",2530.26,2766.42,2530.26,2766.42,400],["2013-09-19",2766.42,2766.42,2766.42,2766.42,0],["2013-09-20",2530.26,2732.69,2530.26,2732.69,300],["2013-09-23",2530.26,2698.95,2530.26,2698.95,200],["2013-09-24",2530.26,2631.47,2530.26,2631.47,400],["2013-09-25",2530.26,2631.47,2530.26,2631.47,200],["2013-09-26",2631.47,2631.47,2631.47,2631.47,0],["2013-09-27",2631.47,2732.69,2631.47,2732.69,200],["2013-09-30",2732.69,2732.69,2732.69,2732.69,0],["2013-10-01",2732.69,2732.69,2732.69,2732.69,0],["2013-10-02",2732.69,2732.69,2732.69,2732.69,14],["2013-10-03",2732.69,2732.69,2732.69,2732.69,0],["2013-10-04",2732.69,2732.69,2732.69,2732.69,0],["2013-10-07",2732.69,2732.69,2732.69,2732.69,6],["2013-10-08",2462.79,2631.47,2462.79,2631.47,200],["2013-10-09",2698.95,2698.95,2631.47,2698.95,4200],["2013-10-10",2665.21,2766.42,2665.21,2766.42,1400],["2013-10-11",2665.21,2665.21,2665.21,2665.21,1000],["2013-10-14",2665.21,2766.42,2665.21,2766.42,2200],["2013-10-15",2665.21,2800.16,2665.21,2800.16,615],["2013-10-16",2766.42,2867.63,2766.42,2867.63,5000],["2013-10-17",2867.63,2867.63,2867.63,2867.63,0],["2013-10-18",2867.63,2867.63,2867.63,2867.63,0],["2013-10-21",2867.63,2867.63,2867.63,2867.63,0],["2013-10-22",2935.11,2935.11,2935.11,2935.11,100],["2013-10-23",2968.84,3205.0,2935.11,3205.0,1100],["2013-10-24",3205.0,3205.0,3205.0,3205.0,50],["2013-10-25",3205.0,3373.69,3171.26,3171.26,13310],["2013-10-28",3238.74,3373.69,3171.26,3205.0,5700],["2013-10-29",3205.0,3205.0,3205.0,3205.0,5000],["2013-10-30",3205.0,3373.69,3205.0,3205.0,6200],["2013-10-31",3205.0,3205.0,3205.0,3205.0,2100],["2013-11-01",3205.0,3205.0,3205.0,3205.0,1000],["2013-11-04",3205.0,3205.0,3070.05,3205.0,5200],["2013-11-05",3103.79,3103.79,2901.37,3103.79,7400],["2013-11-06",3036.32,3373.69,2867.63,3373.69,19500],["2013-11-07",3070.05,3070.05,3036.32,3036.32,3200],["2013-11-08",3036.32,3205.0,3036.32,3205.0,300],["2013-11-11",3103.79,3137.53,3070.05,3137.53,18700],["2013-11-12",3036.32,3103.79,2867.63,3070.05,2700],["2013-11-13",3002.58,3205.0,3002.58,3205.0,2200],["2013-11-14",3103.79,3205.0,3103.79,3171.26,2100],["2013-11-15",3205.0,3339.95,3205.0,3205.0,23600],["2013-11-18",3205.0,3373.69,3205.0,3339.95,10500],["2013-11-19",3373.69,3373.69,3339.95,3373.69,6400],["2013-11-20",3306.21,3373.69,3306.21,3373.69,7100],["2013-11-21",3272.47,3306.21,3272.47,3306.21,17800],["2013-11-22",3205.0,3238.74,3205.0,3205.0,2400],["2013-11-25",3205.0,3373.69,3205.0,3272.47,2600],["2013-11-26",3205.0,3306.21,3205.0,3306.21,9900],["2013-11-27",3205.0,3205.0,3137.53,3205.0,2400],["2013-11-28",3171.26,3205.0,3036.32,3171.26,2500],["2013-11-29",3171.26,3171.26,3171.26,3171.26,0],["2013-12-02",3036.32,3137.53,3036.32,3137.53,200],["2013-12-03",3137.53,3137.53,3137.53,3137.53,0],["2013-12-04",3137.53,3137.53,3137.53,3137.53,0],["2013-12-05",3137.53,3137.53,3137.53,3137.53,0],["2013-12-06",3137.53,3137.53,3137.53,3137.53,100],["2013-12-09",3137.53,3137.53,3137.53,3137.53,300],["2013-12-10",3036.32,3205.0,3036.32,3205.0,1400],["2013-12-11",3036.32,3036.32,2935.11,3002.58,500],["2013-12-12",3103.79,3103.79,3103.79,3103.79,300],["2013-12-13",2867.63,3137.53,2833.9,3137.53,1600],["2013-12-16",3070.05,3137.53,3070.05,3137.53,1300],["2013-12-17",3103.79,3103.79,3103.79,3103.79,22500],["2013-12-18",3103.79,3103.79,3103.79,3103.79,5900],["2013-12-19",3205.0,3205.0,3103.79,3205.0,5200],["2013-12-20",3205.0,3205.0,3205.0,3205.0,0],["2013-12-23",3205.0,3373.69,3205.0,3373.69,47300],["2013-12-24",3373.69,3542.37,3373.69,3441.16,28800],["2013-12-25",3474.9,3677.32,3474.9,3677.32,29200],["2013-12-26",3677.32,3711.05,3677.32,3711.05,10800],["2013-12-27",3711.05,3879.74,3643.58,3879.74,12500],["2013-12-30",3879.74,3947.21,3778.53,3846.0,8800],["2013-12-31",3778.53,4048.42,3778.53,4048.42,14500],["2014-01-02",3879.74,4048.42,3778.53,3947.21,4100],["2014-01-03",3778.53,3947.21,3711.05,3879.74,11790],["2014-01-06",3947.21,4183.37,3879.74,4048.42,6700],["2014-01-07",4149.63,4217.11,3980.95,4183.37,1859],["2014-01-08",3980.95,4149.63,3846.0,3846.0,9500],["2014-01-09",4183.37,4183.37,4183.37,4183.37,100],["2014-01-10",3879.74,4048.42,3778.53,3913.47,10600],["2014-01-13",4217.11,4217.11,3879.74,3947.21,2900],["2014-01-14",3677.32,4014.69,3609.84,3677.32,15900],["2014-01-15",4014.69,4014.69,3609.84,3711.05,5000],["2014-01-16",4014.69,4014.69,3643.58,3879.74,4400],["2014-01-17",3711.05,3879.74,3609.84,3879.74,1900],["2014-01-20",3812.26,3812.26,3711.05,3778.53,2000],["2014-01-21",3879.74,3913.47,3677.32,3846.0,8000],["2014-01-22",3778.53,3812.26,3677.32,3778.53,7000],["2014-01-23",3812.26,4149.63,3812.26,4082.16,36100],["2014-01-24",4385.79,4385.79,3980.95,3980.95,2900],["2014-01-27",3980.95,4318.32,3980.95,4318.32,6900],["2014-02-06",4217.11,4318.32,4183.37,4217.11,5200],["2014-02-07",4385.79,4385.79,4183.37,4183.37,759],["2014-02-10",4250.84,4250.84,4048.42,4115.9,9220],["2014-02-11",4385.79,4385.79,4115.9,4250.84,9626],["2014-02-12",4250.84,4318.32,4217.11,4284.58,8155],["2014-02-13",4385.79,4554.48,4284.58,4453.26,8505],["2014-02-14",4554.48,4554.48,4284.58,4318.32,7905],["2014-02-17",4115.9,4284.58,4115.9,4217.11,1800],["2014-02-18",4082.16,4284.58,4082.16,4183.37,9400],["2014-02-19",4385.79,4385.79,4082.16,4082.16,3000],["2014-02-20",4048.42,4082.16,4048.42,4082.16,1600],["2014-02-21",4183.37,4183.37,4183.37,4183.37,4601],["2014-02-24",4183.37,4183.37,4048.42,4115.9,6002],["2014-02-25",4048.42,4149.63,3980.95,4149.63,4700],["2014-02-26",4048.42,4082.16,3980.95,4082.16,4101],["2014-02-27",3947.21,4048.42,3947.21,4048.42,1590],["2014-02-28",4149.63,4149.63,3913.47,3913.47,11300],["2014-03-03",4048.42,4048.42,3913.47,3913.47,8300],["2014-03-04",3778.53,4082.16,3778.53,4082.16,4855],["2014-03-05",3947.21,4183.37,3947.21,4149.63,3935],["2014-03-06",4115.9,4183.37,4014.69,4183.37,6000],["2014-03-07",4048.42,4115.9,3947.21,4115.9,5900],["2014-03-10",4453.26,4453.26,4115.9,4115.9,14000],["2014-03-11",4115.9,4183.37,4048.42,4115.9,5300],["2014-03-12",4048.42,4082.16,4014.69,4082.16,4700],["2014-03-13",4149.63,4149.63,3980.95,4082.16,5100],["2014-03-14",4082.16,4115.9,4048.42,4115.9,9900],["2014-03-17",4115.9,4183.37,4048.42,4048.42,9600],["2014-03-18",4048.42,4250.84,4048.42,4217.11,46100],["2014-03-19",4250.84,4250.84,4115.9,4217.11,2800],["2014-03-20",4149.63,4149.63,3879.74,4149.63,2400],["2014-03-21",4115.9,4385.79,3980.95,4352.05,12000],["2014-03-24",4082.16,4385.79,4082.16,4250.84,10400],["2014-03-25",4149.63,4284.58,4082.16,4250.84,15500],["2014-03-26",4082.16,4115.9,4048.42,4048.42,4500],["2014-03-27",4014.69,4115.9,3947.21,4048.42,5900],["2014-03-28",4048.42,4115.9,4048.42,4115.9,700],["2014-03-31",4082.16,4082.16,4082.16,4082.16,500],["2014-04-01",4082.16,4082.16,4048.42,4048.42,400],["2014-04-02",3980.95,4014.69,3980.95,4014.69,1000],["2014-04-03",3913.47,4014.69,3913.47,4014.69,1200],["2014-04-04",3913.47,3913.47,3913.47,3913.47,1100],["2014-04-07",3879.74,3980.95,3879.74,3980.95,6000],["2014-04-08",3947.21,3947.21,3947.21,3947.21,200],["2014-04-10",3947.21,3947.21,3947.21,3947.21,0],["2014-04-11",3879.74,3980.95,3879.74,3980.95,300],["2014-04-14",3980.95,3980.95,3980.95,3980.95,0],["2014-04-15",3980.95,3980.95,3980.95,3980.95,700],["2014-04-16",3879.74,3947.21,3879.74,3947.21,500],["2014-04-17",3846.0,3947.21,3846.0,3947.21,200],["2014-04-18",3846.0,3947.21,3846.0,3947.21,500],["2014-04-21",3879.74,3947.21,3643.58,3913.47,900],["2014-04-22",3744.79,3913.47,3744.79,3879.74,500],["2014-04-23",3879.74,3879.74,3643.58,3812.26,800],["2014-04-24",3711.05,3913.47,3711.05,3913.47,3400],["2014-04-25",3778.53,3980.95,3778.53,3947.21,400],["2014-04-28",3711.05,3913.47,3711.05,3913.47,223],["2014-04-29",3744.79,3744.79,3744.79,3744.79,100],["2014-05-05",4082.16,4082.16,3643.58,3677.32,2800],["2014-05-06",3879.74,3879.74,3879.74,3879.74,2800],["2014-05-07",4048.42,4048.42,3643.58,3879.74,5200],["2014-05-08",3711.05,3846.0,3508.63,3508.63,6900],["2014-05-09",3778.53,3778.53,3373.69,3744.79,700],["2014-05-12",3373.69,3643.58,3373.69,3643.58,2600],["2014-05-13",3576.11,3576.11,3576.11,3576.11,500],["2014-05-14",3431.62,3901.21,3359.37,3792.84,2900],["2014-05-15",3467.74,3792.84,3467.74,3720.6,1600],["2014-05-16",3720.6,3720.6,3720.6,3720.6,0],["2014-05-19",3937.33,3937.33,3937.33,3937.33,2600],["2014-05-20",3576.11,3828.96,3576.11,3828.96,1000],["2014-05-21",3828.96,3828.96,3828.96,3828.96,1000],["2014-05-22",3828.96,3828.96,3828.96,3828.96,400],["2014-05-23",3828.96,4190.19,3828.96,4190.19,1900],["2014-05-26",4443.04,4443.04,3828.96,4298.55,2600],["2014-05-27",4298.55,4298.55,4298.55,4298.55,0],["2014-05-28",3901.21,4226.31,3901.21,4226.31,2900],["2014-05-29",3828.96,4443.04,3828.96,4443.04,10000],["2014-05-30",4443.04,4443.04,4009.57,4334.67,8800],["2014-06-02",3901.21,4154.06,3901.21,4154.06,800],["2014-06-03",3756.72,4334.67,3756.72,3756.72,1100],["2014-06-04",3756.72,3756.72,3756.72,3756.72,200],["2014-06-05",4045.7,4045.7,4045.7,4045.7,500],["2014-06-06",4298.55,4298.55,4298.55,4298.55,300],["2014-06-09",4695.9,4695.9,3901.21,3901.21,3500],["2014-06-10",3901.21,3973.45,3901.21,3973.45,600],["2014-06-11",4262.43,4262.43,3901.21,3937.33,1000],["2014-06-12",3792.84,4045.7,3792.84,4045.7,1000],["2014-06-13",3937.33,4081.82,3648.35,4081.82,2700],["2014-06-16",4154.06,4443.04,3937.33,4370.8,16700],["2014-06-17",4623.65,4623.65,4117.94,4190.19,1200],["2014-06-18",3973.45,4117.94,3973.45,4117.94,1321],["2014-06-19",4298.55,4298.55,4298.55,4298.55,2700],["2014-06-20",4298.55,4298.55,4298.55,4298.55,0],["2014-06-23",4298.55,4298.55,4298.55,4298.55,0],["2014-06-24",3937.33,4117.94,3937.33,4117.94,1500],["2014-06-25",3937.33,4154.06,3937.33,4154.06,1200],["2014-06-26",4190.19,4190.19,3973.45,4190.19,1300],["2014-06-27",3973.45,4190.19,3973.45,4190.19,1200],["2014-06-30",3937.33,4262.43,3937.33,4226.31,4637],["2014-07-01",3937.33,3937.33,3937.33,3937.33,800],["2014-07-02",3937.33,4081.82,3937.33,4081.82,2500],["2014-07-03",4154.06,4154.06,4081.82,4154.06,1000],["2014-07-04",4117.94,4117.94,4117.94,4117.94,200],["2014-07-07",4117.94,4117.94,4117.94,4117.94,722],["2014-07-08",4081.82,4081.82,3937.33,3937.33,1400],["2014-07-09",3937.33,4009.57,3937.33,4009.57,3800],["2014-07-10",4081.82,4334.67,3901.21,4154.06,3700],["2014-07-11",4370.8,4370.8,3973.45,4154.06,4000],["2014-07-14",4117.94,4117.94,4117.94,4117.94,1000],["2014-07-15",3973.45,4117.94,3901.21,3901.21,6300],["2014-07-16",4009.57,4154.06,3973.45,4154.06,2445],["2014-07-17",4334.67,4334.67,3973.45,3973.45,1200],["2014-07-18",3973.45,4117.94,3973.45,4117.94,2450],["2014-07-21",4154.06,4298.55,4045.7,4045.7,4605],["2014-07-22",3973.45,3973.45,3973.45,3973.45,700],["2014-07-23",3973.45,3973.45,3937.33,3973.45,13400],["2014-07-24",3973.45,4045.7,3901.21,4009.57,5300],["2014-07-25",3937.33,4009.57,3937.33,4009.57,2900],["2014-07-28",3901.21,4045.7,3901.21,4045.7,1800],["2014-07-29",3901.21,3937.33,3901.21,3937.33,4400],["2014-07-30",3865.08,3937.33,3865.08,3937.33,1400],["2014-07-31",3937.33,4009.57,3792.84,3865.08,4100],["2014-08-01",3937.33,3937.33,3756.72,3756.72,1500],["2014-08-04",3792.84,3792.84,3756.72,3756.72,5900],["2014-08-05",3828.96,3828.96,3756.72,3792.84,2800],["2014-08-06",3865.08,3937.33,3865.08,3937.33,600],["2014-08-07",3865.08,3865.08,3756.72,3756.72,5500],["2014-08-08",3865.08,3865.08,3756.72,3865.08,1500],["2014-08-11",3756.72,3828.96,3756.72,3828.96,200],["2014-08-12",3792.84,3792.84,3792.84,3792.84,3100],["2014-08-13",3792.84,3792.84,3756.72,3756.72,1600],["2014-08-14",3792.84,3792.84,3756.72,3756.72,1100],["2014-08-15",3756.72,3756.72,3684.47,3756.72,2600],["2014-08-18",3684.47,3756.72,3684.47,3756.72,3900],["2014-08-19",3720.6,3720.6,3684.47,3684.47,1800],["2014-08-20",3684.47,3756.72,3648.35,3756.72,1600],["2014-08-21",3720.6,4081.82,3720.6,4081.82,31200],["2014-08-22",3865.08,3865.08,3865.08,3865.08,350],["2014-08-25",3865.08,3973.45,3865.08,3973.45,28050],["2014-08-26",3901.21,3901.21,3901.21,3901.21,300],["2014-08-27",3865.08,4117.94,3865.08,4117.94,2520],["2014-08-28",3792.84,4081.82,3792.84,4081.82,1900],["2014-08-29",4081.82,4081.82,4081.82,4081.82,50],["2014-09-03",3937.33,4081.82,3937.33,4081.82,2700],["2014-09-04",3973.45,3973.45,3973.45,3973.45,200],["2014-09-05",3792.84,3973.45,3720.6,3973.45,300],["2014-09-08",3792.84,3973.45,3792.84,3973.45,800],["2014-09-09",3828.96,3901.21,3828.96,3901.21,10100],["2014-09-10",3720.6,3937.33,3612.23,3937.33,2187],["2014-09-11",3720.6,3792.84,3720.6,3792.84,1500],["2014-09-12",3792.84,4154.06,3792.84,4117.94,1000],["2014-09-15",4117.94,4117.94,3792.84,3973.45,700],["2014-09-16",3973.45,3973.45,3973.45,3973.45,500],["2014-09-17",4154.06,4334.67,4045.7,4045.7,4800],["2014-09-18",4117.94,4117.94,4117.94,4117.94,100],["2014-09-19",4262.43,4262.43,4262.43,4262.43,200],["2014-09-22",4262.43,4262.43,4262.43,4262.43,0],["2014-09-23",4262.43,4262.43,4262.43,4262.43,0],["2014-09-24",4262.43,4262.43,4262.43,4262.43,0],["2014-09-25",4515.29,4515.29,4515.29,4515.29,500],["2014-09-26",4515.29,4515.29,4515.29,4515.29,0],["2014-09-29",4081.82,4406.92,4081.82,4081.82,2400],["2014-09-30",4081.82,4334.67,3684.47,4298.55,4900],["2014-10-01",4298.55,4298.55,4298.55,4298.55,150],["2014-10-02",3973.45,4081.82,3973.45,4081.82,1600],["2014-10-03",4298.55,4298.55,4262.43,4262.43,4400],["2014-10-06",4226.31,4226.31,4226.31,4226.31,405],["2014-10-07",4226.31,4226.31,4226.31,4226.31,0],["2014-10-08",4515.29,4515.29,4515.29,4515.29,400],["2014-10-09",4081.82,4298.55,4081.82,4298.55,3100],["2014-10-10",4298.55,4298.55,4298.55,4298.55,0],["2014-10-13",4298.55,4298.55,4298.55,4298.55,0],["2014-10-14",3937.33,4262.43,3937.33,4262.43,420],["2014-10-15",4262.43,4262.43,4262.43,4262.43,0],["2014-10-16",4262.43,4262.43,4262.43,4262.43,0],["2014-10-17",4262.43,4262.43,4262.43,4262.43,0],["2014-10-20",3973.45,4298.55,3973.45,3973.45,4100],["2014-10-21",3901.21,3901.21,3901.21,3901.21,1600],["2014-10-22",3901.21,4154.06,3901.21,4117.94,27500],["2014-10-23",3973.45,4334.67,3973.45,4298.55,6500],["2014-10-24",4334.67,4334.67,4298.55,4298.55,600],["2014-10-27",3901.21,4154.06,3901.21,3901.21,13600],["2014-10-28",4154.06,4154.06,3901.21,4045.7,5000],["2014-10-29",4334.67,4334.67,3684.47,4081.82,1200],["2014-10-30",4009.57,4009.57,4009.57,4009.57,700],["2014-10-31",4009.57,4045.7,4009.57,4045.7,1400],["2014-11-03",3973.45,3973.45,3865.08,3901.21,5968],["2014-11-04",3792.84,3901.21,3792.84,3901.21,2245],["2014-11-05",3865.08,4045.7,3865.08,4009.57,16500],["2014-11-06",3901.21,3901.21,3865.08,3865.08,41900],["2014-11-07",3973.45,3973.45,3937.33,3937.33,300],["2014-11-10",3937.33,3973.45,3937.33,3937.33,6355],["2014-11-11",3937.33,4045.7,3937.33,4045.7,2800],["2014-11-12",4009.57,4117.94,4009.57,4009.57,9400],["2014-11-13",4009.57,4154.06,4009.57,4154.06,23800],["2014-11-14",4081.82,4262.43,4045.7,4262.43,10900],["2014-11-17",4081.82,4298.55,4081.82,4262.43,5150],["2014-11-18",4081.82,4226.31,4045.7,4226.31,18500],["2014-11-19",4081.82,4479.16,4081.82,4479.16,15900],["2014-11-20",4479.16,4479.16,4479.16,4479.16,0],["2014-11-21",4226.31,4262.43,4117.94,4262.43,3205],["2014-11-24",4081.82,4190.19,3973.45,4190.19,4300],["2014-11-25",4009.57,4045.7,3937.33,3937.33,6400],["2014-11-26",3973.45,4154.06,3973.45,4154.06,20400],["2014-11-27",4009.57,4154.06,4009.57,4154.06,3400],["2014-11-28",4045.7,4081.82,4045.7,4045.7,7000],["2014-12-01",4081.82,4081.82,3973.45,4045.7,7200],["2014-12-02",3973.45,4009.57,3973.45,4009.57,3430],["2014-12-03",4009.57,4009.57,4009.57,4009.57,2100],["2014-12-04",4009.57,4081.82,4009.57,4045.7,18900],["2014-12-05",4009.57,4154.06,3937.33,4154.06,17500],["2014-12-08",4154.06,4226.31,4081.82,4226.31,7900],["2014-12-09",4334.67,4334.67,3973.45,4117.94,8900],["2014-12-10",3973.45,4154.06,3973.45,4154.06,7515],["2014-12-11",4009.57,4009.57,4009.57,4009.57,2000],["2014-12-12",4154.06,4154.06,3973.45,4154.06,4200],["2014-12-15",4009.57,4334.67,4009.57,4334.67,5100],["2014-12-16",4045.7,4334.67,3973.45,4226.31,8400],["2014-12-17",4117.94,4262.43,3973.45,4262.43,7700],["2014-12-18",4009.57,4154.06,4009.57,4154.06,2600],["2014-12-19",4009.57,4154.06,3973.45,4154.06,4600],["2014-12-22",3973.45,4154.06,3973.45,4081.82,4900],["2014-12-23",4117.94,4117.94,3973.45,4117.94,5200],["2014-12-24",4117.94,4154.06,4117.94,4154.06,5900],["2014-12-25",3973.45,4117.94,3973.45,4117.94,5500],["2014-12-26",4009.57,4117.94,4009.57,4117.94,2500],["2014-12-29",4117.94,4117.94,4009.57,4117.94,4055],["2014-12-30",3973.45,4117.94,3973.45,4009.57,10700],["2014-12-31",4334.67,4334.67,4117.94,4334.67,11700],["2015-01-05",4334.67,4334.67,4334.67,4334.67,0],["2015-01-06",4190.19,4226.31,4045.7,4045.7,3600],["2015-01-07",4334.67,4334.67,4262.43,4262.43,405],["2015-01-08",4154.06,4262.43,4154.06,4226.31,2900],["2015-01-09",4623.65,4623.65,4334.67,4334.67,3500],["2015-01-12",4334.67,4334.67,4334.67,4334.67,0],["2015-01-13",4515.29,4695.9,4009.57,4298.55,8200],["2015-01-14",4298.55,4298.55,4298.55,4298.55,0],["2015-01-15",4045.7,4298.55,4045.7,4298.55,5190],["2015-01-16",4262.43,4262.43,4262.43,4262.43,400],["2015-01-19",4262.43,4262.43,4262.43,4262.43,0],["2015-01-20",4081.82,4081.82,4081.82,4081.82,4410],["2015-01-21",4045.7,4081.82,4045.7,4081.82,1200],["2015-01-22",4009.57,4117.94,4009.57,4117.94,1300],["2015-01-23",4009.57,4045.7,4009.57,4045.7,1700],["2015-01-26",4009.57,4045.7,4009.57,4045.7,4500],["2015-01-27",4009.57,4045.7,4009.57,4045.7,600],["2015-01-28",4009.57,4009.57,4009.57,4009.57,200],["2015-01-29",4045.7,4117.94,4045.7,4117.94,1900],["2015-01-30",4298.55,4298.55,4081.82,4262.43,4500],["2015-02-02",4045.7,4154.06,4045.7,4154.06,2020],["2015-02-03",4154.06,4154.06,4154.06,4154.06,0],["2015-02-04",4154.06,4154.06,4154.06,4154.06,0],["2015-02-05",4045.7,4117.94,4045.7,4117.94,7000],["2015-02-06",4226.31,4226.31,4226.31,4226.31,100],["2015-02-09",4262.43,4262.43,4262.43,4262.43,700],["2015-02-10",4045.7,4045.7,4045.7,4045.7,3000],["2015-02-11",4045.7,4226.31,4045.7,4226.31,500],["2015-02-12",4262.43,4262.43,4262.43,4262.43,400],["2015-02-13",4081.82,4081.82,4081.82,4081.82,400],["2015-02-24",4262.43,4262.43,4262.43,4262.43,400],["2015-02-25",4262.43,4262.43,4262.43,4262.43,0],["2015-02-26",3973.45,3973.45,3973.45,3973.45,300],["2015-02-27",3973.45,4262.43,3973.45,4262.43,1300],["2015-03-02",4515.29,4515.29,3973.45,4262.43,2300],["2015-03-03",4009.57,4154.06,4009.57,4154.06,1600],["2015-03-04",4045.7,4045.7,4045.7,4045.7,1200],["2015-03-05",4045.7,4190.19,4045.7,4190.19,3300],["2015-03-06",4117.94,4298.55,4117.94,4298.55,1500],["2015-03-09",4117.94,4190.19,4117.94,4190.19,500],["2015-03-10",4262.43,4262.43,4262.43,4262.43,300],["2015-03-11",4045.7,4117.94,4045.7,4117.94,2400],["2015-03-12",4190.19,4190.19,4045.7,4045.7,2100],["2015-03-13",4117.94,4117.94,4117.94,4117.94,2200],["2015-03-16",4117.94,4262.43,4117.94,4262.43,200],["2015-03-17",4262.43,4334.67,4262.43,4262.43,9900],["2015-03-18",4378.68,4378.68,4146.18,4262.43,13600],["2015-03-19",4378.68,4378.68,4262.43,4262.43,4900],["2015-03-20",4262.43,4262.43,4262.43,4262.43,2000],["2015-03-23",4262.43,4262.43,4262.43,4262.43,0],["2015-03-24",4029.93,4223.68,4029.93,4223.68,2300],["2015-03-25",4223.68,4223.68,4223.68,4223.68,100],["2015-03-26",4223.68,4223.68,4223.68,4223.68,1300],["2015-03-27",4223.68,4223.68,4223.68,4223.68,700],["2015-03-30",4184.93,4184.93,4184.93,4184.93,400],["2015-03-31",4223.68,4223.68,3874.94,4184.93,1000],["2015-04-01",4107.43,4107.43,4107.43,4107.43,600],["2015-04-02",3719.94,4262.43,3719.94,4184.93,1000],["2015-04-03",4262.43,4262.43,4262.43,4262.43,100],["2015-04-06",4262.43,4262.43,4262.43,4262.43,0],["2015-04-07",4262.43,4262.43,4262.43,4262.43,0],["2015-04-08",4184.93,4184.93,4184.93,4184.93,200],["2015-04-09",4262.43,4262.43,4184.93,4184.93,500],["2015-04-10",4184.93,4184.93,4184.93,4184.93,0],["2015-04-13",4184.93,4184.93,4184.93,4184.93,0],["2015-04-14",4184.93,4184.93,4184.93,4184.93,410],["2015-04-15",4146.18,4146.18,3991.18,3991.18,3500],["2015-04-16",4262.43,4262.43,3991.18,3991.18,6900],["2015-04-17",3991.18,4262.43,3991.18,4262.43,3500],["2015-04-20",3913.69,4068.68,3913.69,4068.68,14775],["2015-04-21",4223.68,4223.68,4107.43,4184.93,5400],["2015-04-22",4223.68,4223.68,4068.68,4184.93,5000],["2015-04-23",3874.94,4572.42,3874.94,4262.43,22325],["2015-04-24",4378.68,4378.68,4262.43,4262.43,1900],["2015-04-27",4378.68,4456.18,4223.68,4223.68,6800],["2015-05-04",4223.68,4223.68,4223.68,4223.68,16500],["2015-05-05",4107.43,4184.93,4107.43,4184.93,67510],["2015-05-06",4572.42,4572.42,3797.44,4339.93,21250],["2015-05-07",4184.93,4262.43,4184.93,4223.68,28300],["2015-05-08",4611.17,4611.17,4456.18,4456.18,3900],["2015-05-11",4184.93,4262.43,4184.93,4262.43,64100],["2015-05-12",4184.93,4572.42,4184.93,4572.42,3800],["2015-05-13",4146.18,4146.18,4146.18,4146.18,300],["2015-05-14",4339.93,4339.93,4339.93,4339.93,300],["2015-05-15",4184.93,4184.93,4184.93,4184.93,55000],["2015-05-18",4107.43,4107.43,4107.43,4107.43,19500],["2015-05-19",4494.93,4494.93,4184.93,4184.93,1108],["2015-05-20",4068.68,4146.18,4068.68,4146.18,508],["2015-05-21",4146.18,4146.18,4146.18,4146.18,0],["2015-05-22",4107.43,4107.43,4107.43,4107.43,900],["2015-05-25",4107.43,4107.43,4107.43,4107.43,0],["2015-05-26",4107.43,4107.43,4107.43,4107.43,0],["2015-05-27",3991.18,4068.68,3952.43,4068.68,1800],["2015-05-28",4068.68,4378.68,4029.93,4262.43,16400],["2015-05-29",4146.18,4184.93,4146.18,4184.93,5300],["2015-06-01",4184.93,4184.93,4146.18,4146.18,7360],["2015-06-02",4184.93,4184.93,4146.18,4146.18,8408],["2015-06-03",4184.93,4184.93,4146.18,4146.18,10400],["2015-06-04",4146.18,4184.93,4107.43,4184.93,10000],["2015-06-05",4068.68,4184.93,4068.68,4184.93,900],["2015-06-08",4184.93,4184.93,4146.18,4146.18,9500],["2015-06-09",4184.93,4262.43,4146.18,4184.93,14600],["2015-06-10",4184.93,4184.93,4184.93,4184.93,2100],["2015-06-11",4184.93,4184.93,4184.93,4184.93,7600],["2015-06-12",4184.93,4184.93,4184.93,4184.93,8500],["2015-06-15",4184.93,4184.93,4184.93,4184.93,4000],["2015-06-16",4068.68,4262.43,4068.68,4262.43,8400],["2015-06-17",4184.93,4184.93,4068.68,4184.93,9800],["2015-06-18",4184.93,4184.93,4184.93,4184.93,0],["2015-06-19",4184.93,4184.93,4184.93,4184.93,8],["2015-06-22",4378.68,4378.68,4184.93,4184.93,4200],["2015-06-23",4184.93,4184.93,4184.93,4184.93,500],["2015-06-24",4184.93,4184.93,3952.43,3952.43,3200],["2015-06-25",4146.18,4146.18,4146.18,4146.18,100],["2015-06-26",3991.18,4262.43,3991.18,4262.43,4000],["2015-06-29",4068.68,4417.43,4068.68,4417.43,7070],["2015-06-30",4456.18,4456.18,4378.68,4378.68,2300],["2015-07-01",4378.68,4378.68,4378.68,4378.68,0],["2015-07-02",4378.68,4378.68,4378.68,4378.68,0],["2015-07-03",4184.93,4262.43,4184.93,4262.43,1600],["2015-07-06",4649.92,4649.92,4029.93,4378.68,2301],["2015-07-07",4378.68,4378.68,4378.68,4378.68,0],["2015-07-08",4301.18,4301.18,4301.18,4301.18,400],["2015-07-09",4301.18,4301.18,4301.18,4301.18,0],["2015-07-10",4223.68,4223.68,3991.18,4223.68,5600],["2015-07-13",4223.68,4223.68,4223.68,4223.68,0],["2015-07-14",4184.93,4184.93,4107.43,4107.43,2000],["2015-07-15",4107.43,4107.43,4107.43,4107.43,0],["2015-07-16",4107.43,4107.43,4107.43,4107.43,1500],["2015-07-17",4068.68,4262.43,4068.68,4223.68,6800],["2015-07-20",4223.68,4301.18,4223.68,4223.68,11800],["2015-07-21",4223.68,4494.93,4223.68,4456.18,12400],["2015-07-22",4649.92,4882.42,4611.17,4882.42,88720],["2015-07-23",4882.42,5076.17,4882.42,5037.42,12110],["2015-07-24",4921.17,5231.16,4843.67,4959.92,13400],["2015-07-27",4649.92,4921.17,4649.92,4766.17,20145],["2015-07-28",4688.67,4804.92,4649.92,4649.92,4200],["2015-07-29",4688.67,4804.92,4649.92,4804.92,2700],["2015-07-30",4998.67,4998.67,4649.92,4649.92,3850],["2015-07-31",4611.17,4688.67,4611.17,4688.67,11600],["2015-08-03",4843.67,4843.67,4611.17,4611.17,730],["2015-08-04",4727.42,4727.42,4727.42,4727.42,210],["2015-08-05",4688.67,4727.42,4688.67,4727.42,630],["2015-08-06",4572.42,4727.42,4456.18,4727.42,4000],["2015-08-07",4533.68,4611.17,4301.18,4611.17,6100],["2015-08-10",4843.67,4843.67,4611.17,4727.42,4700],["2015-08-11",4649.92,4649.92,4649.92,4649.92,500],["2015-08-12",4649.92,4998.67,4611.17,4843.67,18600],["2015-08-13",4649.92,4766.17,4572.42,4688.67,10600],["2015-08-14",5153.67,5153.67,5153.67,5153.67,200],["2015-08-17",4804.92,5037.42,4649.92,4649.92,15626],["2015-08-18",4843.67,4843.67,4649.92,4727.42,6200],["2015-08-19",4649.92,4649.92,4649.92,4649.92,2900],["2015-08-20",4843.67,4843.67,4649.92,4727.42,4100],["2015-08-21",4611.17,4611.17,4611.17,4611.17,3000],["2015-08-24",4804.92,4804.92,4339.93,4533.68,7700],["2015-08-25",4727.42,4727.42,4378.68,4611.17,800],["2015-08-26",4611.17,4611.17,4611.17,4611.17,50],["2015-08-27",4262.43,4649.92,4262.43,4649.92,300],["2015-08-28",4649.92,4649.92,4649.92,4649.92,0],["2015-08-31",4649.92,4649.92,4649.92,4649.92,0],["2015-09-01",4649.92,4649.92,4649.92,4649.92,0],["2015-09-03",4611.17,4611.17,4611.17,4611.17,100],["2015-09-04",4766.17,4766.17,4378.68,4417.43,400],["2015-09-07",4649.92,4649.92,4417.43,4611.17,300],["2015-09-08",4417.43,4688.67,4417.43,4688.67,800],["2015-09-09",4766.17,4766.17,4456.18,4611.17,1200],["2015-09-10",4611.17,4611.17,4611.17,4611.17,0],["2015-09-11",4611.17,4611.17,4611.17,4611.17,0],["2015-09-14",4262.43,4688.67,4262.43,4572.42,3700],["2015-09-15",4572.42,4572.42,4572.42,4572.42,0],["2015-09-16",4572.42,4572.42,4572.42,4572.42,0],["2015-09-17",4533.68,4533.68,4533.68,4533.68,400],["2015-09-18",4456.18,4611.17,4456.18,4611.17,1000],["2015-09-21",4417.43,4572.42,4417.43,4572.42,400],["2015-09-22",4727.42,4727.42,4494.93,4494.93,1100],["2015-09-23",4494.93,4494.93,4417.43,4494.93,5300],["2015-09-24",4494.93,4494.93,4494.93,4494.93,200],["2015-09-25",4766.17,4766.17,4766.17,4766.17,100],["2015-09-28",4843.67,4843.67,4456.18,4611.17,1600],["2015-09-29",4456.18,4456.18,4456.18,4456.18,1000],["2015-09-30",4688.67,4688.67,4456.18,4533.68,6900],["2015-10-01",4494.93,4494.93,4494.93,4494.93,200],["2015-10-02",4921.17,4921.17,4456.18,4766.17,10000],["2015-10-05",4533.68,4727.42,4456.18,4456.18,13600],["2015-10-06",4456.18,4572.42,4456.18,4494.93,7420],["2015-10-07",4494.93,4494.93,4494.93,4494.93,1000],["2015-10-08",4494.93,4572.42,4494.93,4572.42,800],["2015-10-09",4456.18,4494.93,4456.18,4494.93,2400],["2015-10-12",4611.17,4611.17,4572.42,4572.42,400],["2015-10-13",4533.68,4533.68,4533.68,4533.68,200],["2015-10-14",4456.18,4959.92,4456.18,4959.92,1300],["2015-10-15",4572.42,4766.17,4572.42,4727.42,3300],["2015-10-16",4572.42,4649.92,4572.42,4649.92,4900],["2015-10-19",4611.17,4766.17,4611.17,4727.42,10400],["2015-10-20",4843.67,4843.67,4688.67,4727.42,1800],["2015-10-21",4843.67,5192.41,4843.67,5192.41,65515],["2015-10-22",5347.41,5696.16,5347.41,5541.16,51200],["2015-10-23",5618.66,5773.65,5618.66,5734.91,52916],["2015-10-26",5657.41,5734.91,5541.16,5618.66,29200],["2015-10-27",5541.16,5657.41,5541.16,5657.41,53000],["2015-10-28",5579.91,5696.16,5579.91,5696.16,28421],["2015-10-29",5657.41,5696.16,5618.66,5696.16,10000],["2015-10-30",5618.66,5618.66,5386.16,5618.66,18200],["2015-11-02",5579.91,5579.91,5386.16,5502.41,3500],["2015-11-03",5502.41,5541.16,5502.41,5541.16,2500],["2015-11-04",5618.66,5618.66,5502.41,5541.16,22800],["2015-11-05",5541.16,6083.65,5541.16,5889.9,112100],["2015-11-06",5889.9,5889.9,5812.4,5889.9,7900],["2015-11-09",6393.64,6393.64,5812.4,5889.9,2600],["2015-11-10",5812.4,5812.4,5618.66,5618.66,5400],["2015-11-11",5502.41,5618.66,5502.41,5618.66,3600],["2015-11-12",5502.41,5773.65,5502.41,5618.66,3000],["2015-11-13",5541.16,5812.4,5541.16,5657.41,1600],["2015-11-16",5424.91,5424.91,5114.92,5424.91,8300],["2015-11-17",5424.91,5657.41,5386.16,5657.41,19720],["2015-11-18",5424.91,5579.91,5424.91,5579.91,1600],["2015-11-19",5424.91,5579.91,5424.91,5579.91,2840],["2015-11-20",5424.91,5541.16,5386.16,5424.91,7700],["2015-11-23",5424.91,5541.16,5347.41,5347.41,10000],["2015-11-24",5579.91,5579.91,5347.41,5347.41,2100],["2015-11-25",5618.66,5618.66,5114.92,5114.92,72300],["2015-11-26",5386.16,5424.91,5269.91,5269.91,6900],["2015-11-27",5502.41,5502.41,5231.16,5386.16,11800],["2015-11-30",5347.41,5386.16,5153.67,5153.67,5400],["2015-12-01",5153.67,5308.66,5153.67,5192.41,19700],["2015-12-02",5269.91,5424.91,5269.91,5424.91,300],["2015-12-03",5541.16,5618.66,5541.16,5618.66,1700],["2015-12-04",5231.16,5424.91,5231.16,5424.91,1890],["2015-12-07",5502.41,5502.41,5269.91,5269.91,600],["2015-12-08",5231.16,5386.16,5231.16,5347.41,4900],["2015-12-09",5579.91,5579.91,5231.16,5347.41,4700],["2015-12-10",5308.66,5347.41,5231.16,5308.66,5300],["2015-12-11",5231.16,5424.91,5231.16,5386.16,6500],["2015-12-14",5386.16,5463.66,5308.66,5308.66,6000],["2015-12-15",5308.66,5386.16,5269.91,5386.16,3700],["2015-12-16",5269.91,5347.41,5231.16,5231.16,5400],["2015-12-17",5231.16,5308.66,5231.16,5308.66,17300],["2015-12-18",5231.16,5424.91,5231.16,5424.91,10800],["2015-12-21",5269.91,5502.41,5269.91,5463.66,15300],["2015-12-22",5424.91,5502.41,5386.16,5386.16,18800],["2015-12-23",5463.66,5463.66,5386.16,5463.66,8930],["2015-12-24",5386.16,5463.66,5347.41,5463.66,3700],["2015-12-25",5347.41,5347.41,5347.41,5347.41,3800],["2015-12-28",5347.41,5424.91,5231.16,5424.91,13800],["2015-12-29",5269.91,5386.16,5269.91,5386.16,4600],["2015-12-30",5308.66,5502.41,5269.91,5269.91,2500],["2015-12-31",5269.91,5347.41,5269.91,5269.91,20000],["2016-01-04",5269.91,5347.41,5269.91,5269.91,17500],["2016-01-05",5269.91,5386.16,5269.91,5386.16,19300],["2016-01-06",5269.91,5618.66,5269.91,5618.66,15200],["2016-01-07",5386.16,5502.41,5386.16,5502.41,15700],["2016-01-08",5347.41,5386.16,5347.41,5386.16,15100],["2016-01-11",5386.16,5386.16,5347.41,5386.16,11700],["2016-01-12",5386.16,5541.16,5386.16,5541.16,7000],["2016-01-13",5424.91,5502.41,5424.91,5502.41,1709],["2016-01-14",5424.91,5502.41,5386.16,5502.41,12900],["2016-01-15",5424.91,5463.66,5386.16,5463.66,8100],["2016-01-18",5347.41,5347.41,5231.16,5308.66,13600],["2016-01-19",5579.91,5579.91,5347.41,5386.16,2700],["2016-01-20",5463.66,5889.9,5463.66,5889.9,38700],["2016-01-21",6199.9,6199.9,5773.65,5773.65,10700],["2016-01-22",5734.91,5734.91,5734.91,5734.91,100],["2016-01-25",5657.41,5889.9,5618.66,5851.15,22100],["2016-01-26",5812.4,6354.9,5734.91,6354.9,116400],["2016-01-27",6354.9,6393.64,6277.4,6316.15,20900],["2016-01-28",6044.9,6354.9,6044.9,6354.9,1700],["2016-01-29",5812.4,6316.15,5812.4,6316.15,7601],["2016-02-01",6277.4,6393.64,6277.4,6393.64,17600],["2016-02-02",6393.64,6393.64,6354.9,6354.9,11800],["2016-02-03",6316.15,6354.9,6316.15,6354.9,5400],["2016-02-04",6316.15,6393.64,6316.15,6393.64,4510],["2016-02-05",6587.39,6587.39,6548.64,6548.64,1100],["2016-02-15",6471.14,6587.39,6393.64,6432.39,13405],["2016-02-16",6509.89,6781.14,6509.89,6742.39,9167],["2016-02-17",6509.89,6781.14,6509.89,6781.14,5100],["2016-02-18",6587.39,6781.14,6587.39,6781.14,500],["2016-02-19",6587.39,6587.39,6393.64,6548.64,51700],["2016-02-22",6548.64,6548.64,6548.64,6548.64,2000],["2016-02-23",6548.64,6548.64,6548.64,6548.64,0],["2016-02-24",5967.4,5967.4,5967.4,5967.4,100],["2016-02-25",6509.89,6509.89,6122.4,6161.15,5400],["2016-02-26",6354.9,6548.64,6122.4,6122.4,6813],["2016-02-29",6471.14,6471.14,6122.4,6471.14,8100],["2016-03-01",6238.65,6471.14,6238.65,6238.65,17217],["2016-03-02",6238.65,6509.89,6199.9,6238.65,13840],["2016-03-03",6471.14,6471.14,6471.14,6471.14,100],["2016-03-04",6238.65,6471.14,6006.15,6471.14,27300],["2016-03-07",6199.9,6471.14,6161.15,6432.39,5700],["2016-03-08",6199.9,6393.64,6122.4,6393.64,6400],["2016-03-09",6161.15,6238.65,6044.9,6238.65,2700],["2016-03-10",6199.9,6354.9,6044.9,6354.9,12400],["2016-03-11",6393.64,6393.64,6006.15,6277.4,11510],["2016-03-14",6277.4,6509.89,5812.4,6432.39,16204],["2016-03-15",6277.4,6277.4,5851.15,6122.4,56041],["2016-03-16",6287.87,6329.24,6122.4,6329.24,3900],["2016-03-17",6163.77,6370.6,6163.77,6370.6,13202],["2016-03-18",6205.13,6329.24,6163.77,6287.87,12600],["2016-03-21",6370.6,6660.18,6205.13,6205.13,13000],["2016-03-22",6205.13,6329.24,6122.4,6122.4,66100],["2016-03-23",6287.87,6536.07,6287.87,6494.71,10900],["2016-03-24",6536.07,6618.81,6370.6,6494.71,21100],["2016-03-25",6536.07,6577.44,6205.13,6411.97,43800],["2016-03-28",6411.97,7032.49,6411.97,7032.49,205641],["2016-03-29",7446.16,7735.73,7446.16,7735.73,138810],["2016-03-30",7735.73,7818.47,7239.32,7694.37,15300],["2016-03-31",7653.0,7653.0,7115.22,7156.59,37850],["2016-04-01",7032.49,7363.43,7032.49,7156.59,22500],["2016-04-04",7115.22,7653.0,7073.85,7239.32,17000],["2016-04-05",7239.32,7570.26,7073.85,7487.53,24310],["2016-04-06",7446.16,7446.16,7280.69,7446.16,10021],["2016-04-07",7446.16,7818.47,7446.16,7818.47,56735],["2016-04-08",7818.47,8108.04,7528.9,7528.9,19321],["2016-04-11",7570.26,8273.51,7570.26,8232.14,51012],["2016-04-12",8273.51,8852.66,8190.78,8687.19,37750],["2016-04-13",8687.19,9018.13,8356.25,8356.25,37700],["2016-04-14",8356.25,8480.35,8273.51,8397.62,28822],["2016-04-15",8273.51,8397.62,8066.67,8066.67,6900],["2016-04-19",7901.2,8108.04,7653.0,7859.84,52918],["2016-04-20",7818.47,8232.14,7818.47,8232.14,102100],["2016-04-21",8232.14,8397.62,8149.41,8232.14,54132],["2016-04-22",8190.78,8273.51,8190.78,8232.14,39400],["2016-04-25",8273.51,9018.13,8232.14,9018.13,64700],["2016-04-26",9100.86,9597.27,8728.56,9390.44,80412],["2016-04-27",9390.44,9390.44,9100.86,9390.44,36860],["2016-04-28",9514.54,9804.11,9307.7,9307.7,49000],["2016-04-29",9307.7,9349.07,9018.13,9266.33,62500],["2016-05-04",9349.07,9721.38,9349.07,9349.07,25030],["2016-05-05",9307.7,9928.21,9307.7,9473.17,30372],["2016-05-06",9473.17,9886.85,9349.07,9349.07,16200],["2016-05-09",9349.07,9349.07,8894.03,9100.86,24100],["2016-05-10",9100.86,9100.86,8935.39,9100.86,21800],["2016-05-11",9100.86,9100.86,8976.76,8976.76,3000],["2016-05-12",9103.79,9103.79,9019.1,9103.79,14140],["2016-05-13",9061.45,9061.45,8765.04,8976.76,10501],["2016-05-16",8765.04,8892.07,8765.04,8765.04,3600],["2016-05-17",8299.27,8892.07,8299.27,8807.39,16100],["2016-05-18",8680.36,8976.76,8680.36,8765.04,15200],["2016-05-19",8765.04,8765.04,8722.7,8765.04,14000],["2016-05-20",8680.36,8807.39,8553.33,8722.7,3362],["2016-05-23",8765.04,9527.22,8765.04,8849.73,2010],["2016-05-24",8849.73,8892.07,8807.39,8807.39,9300],["2016-05-25",8849.73,9400.19,8807.39,9315.51,51700],["2016-05-26",9484.88,9527.22,9019.1,9019.1,21950],["2016-05-27",8892.07,9315.51,8214.58,9188.48,7000],["2016-05-30",9188.48,9230.82,9146.13,9188.48,6500],["2016-05-31",9188.48,9696.6,9146.13,9273.16,5240],["2016-06-01",9315.51,9315.51,9103.79,9230.82,4870],["2016-06-02",9103.79,9273.16,9103.79,9273.16,16605],["2016-06-03",9315.51,9738.94,9315.51,9696.6,61100],["2016-06-06",9738.94,9738.94,9400.19,9527.22,28200],["2016-06-07",9696.6,9696.6,9273.16,9273.16,8800],["2016-06-08",9230.82,9654.25,9188.48,9527.22,26200],["2016-06-09",9442.54,9696.6,9442.54,9442.54,7644],["2016-06-10",9400.19,9781.28,9400.19,9654.25,23400],["2016-06-13",9611.91,9654.25,9442.54,9611.91,2900],["2016-06-14",9611.91,9611.91,9484.88,9611.91,12100],["2016-06-15",9569.57,9569.57,9484.88,9527.22,5917],["2016-06-16",9527.22,10162.37,9527.22,9865.97,29650],["2016-06-17",9950.65,9950.65,9865.97,9865.97,6600],["2016-06-20",9865.97,9950.65,9781.28,9950.65,30400],["2016-06-21",9950.65,10374.09,9908.31,10374.09,27350],["2016-06-22",10543.46,11009.24,10543.46,10882.21,28000],["2016-06-23",10882.21,11093.92,10882.21,10882.21,18900],["2016-06-24",10882.21,10882.21,9823.63,10162.37,67000],["2016-06-27",10162.37,10162.37,9865.97,9950.65,8000],["2016-06-28",10162.37,10924.55,10162.37,10924.55,3300],["2016-06-29",10797.52,10882.21,10755.18,10839.86,45210],["2016-06-30",10882.21,11009.24,10585.8,10755.18,3300],["2016-07-01",10670.49,10797.52,10628.15,10712.83,22042],["2016-07-04",10755.18,11686.73,10628.15,10882.21,20310],["2016-07-05",10839.86,10882.21,10670.49,10797.52,23100],["2016-07-06",10670.49,10882.21,10585.8,10882.21,24529],["2016-07-07",10882.21,11009.24,10712.83,10839.86,28723],["2016-07-08",10882.21,11009.24,10670.49,10839.86,25744],["2016-07-11",10839.86,10882.21,10585.8,10585.8,67910],["2016-07-12",10670.49,11432.67,10501.12,10670.49,88554],["2016-07-13",10712.83,11009.24,10712.83,11009.24,14300],["2016-07-14",11220.95,11263.29,11009.24,11136.26,26074],["2016-07-15",11009.24,11220.95,11009.24,11220.95,24906],["2016-07-18",11136.26,11220.95,11093.92,11178.61,4010],["2016-07-19",11220.95,11856.1,11136.26,11136.26,11310],["2016-07-20",11178.61,11432.67,11136.26,11432.67,3500],["2016-07-21",11220.95,11220.95,10289.4,10289.4,88720],["2016-07-22",10162.37,10162.37,9315.51,9696.6,33120],["2016-07-25",9738.94,10628.15,9738.94,9950.65,6160],["2016-07-26",9823.63,10247.06,9738.94,9950.65,11910],["2016-07-27",9357.85,10035.34,9315.51,9950.65,6410],["2016-07-28",10374.09,10374.09,9569.57,10077.68,13800],["2016-07-29",10162.37,10162.37,9738.94,10077.68,5210],["2016-08-01",9738.94,9781.28,9654.25,9654.25,5800],["2016-08-02",9993.0,9993.0,9357.85,9696.6,17100],["2016-08-03",9146.13,9865.97,9146.13,9696.6,3500],["2016-08-04",9738.94,9865.97,9738.94,9865.97,12900],["2016-08-05",9738.94,9908.31,9738.94,9865.97,9100],["2016-08-08",9908.31,9908.31,9865.97,9865.97,555],["2016-08-09",9908.31,10374.09,9908.31,10162.37,41200],["2016-08-10",10162.37,10162.37,9781.28,10120.03,5320],["2016-08-11",10162.37,10162.37,10120.03,10162.37,2400],["2016-08-12",10162.37,10162.37,9781.28,10120.03,4900],["2016-08-15",10120.03,10120.03,10120.03,10120.03,3228],["2016-08-16",10120.03,10120.03,10120.03,10120.03,0],["2016-08-17",10120.03,10120.03,9993.0,10120.03,5400],["2016-08-18",10162.37,10162.37,9950.65,10077.68,25285],["2016-08-19",11009.24,11009.24,9527.22,10120.03,800],["2016-08-22",10077.68,10077.68,10077.68,10077.68,100],["2016-08-23",9569.57,10035.34,9315.51,9993.0,3301],["2016-08-24",9993.0,9993.0,9696.6,9908.31,13300],["2016-08-25",9654.25,9823.63,9442.54,9696.6,26201],["2016-08-26",9611.91,9738.94,9611.91,9738.94,9100],["2016-08-29",9738.94,10077.68,9738.94,9993.0,720],["2016-08-30",9993.0,9993.0,9993.0,9993.0,0],["2016-08-31",9442.54,9823.63,9103.79,9781.28,6600],["2016-09-01",9738.94,9738.94,9738.94,9738.94,100],["2016-09-05",9146.13,9696.6,9103.79,9400.19,3500],["2016-09-06",9400.19,9442.54,9146.13,9400.19,3800],["2016-09-07",9146.13,9400.19,9103.79,9357.85,9000],["2016-09-08",9357.85,9357.85,9103.79,9315.51,10840],["2016-09-09",9315.51,9442.54,9103.79,9442.54,17200],["2016-09-12",9950.65,9950.65,9950.65,9950.65,215],["2016-09-13",9950.65,9950.65,9950.65,9950.65,0],["2016-09-14",9950.65,9950.65,9950.65,9950.65,0],["2016-09-15",9950.65,9950.65,9950.65,9950.65,0],["2016-09-16",9950.65,9950.65,9950.65,9950.65,25],["2016-09-19",9146.13,9484.88,9146.13,9315.51,3700],["2016-09-20",9146.13,9315.51,9019.1,9315.51,2400],["2016-09-21",9654.25,9654.25,8892.07,9273.16,10200],["2016-09-22",8892.07,9738.94,8722.7,9611.91,31035],["2016-09-23",9908.31,9908.31,9442.54,9696.6,7550],["2016-09-26",9823.63,9823.63,9527.22,9654.25,8250],["2016-09-27",9527.22,9738.94,9315.51,9315.51,11300],["2016-09-28",9315.51,9484.88,9103.79,9230.82,9400],["2016-09-29",9230.82,9273.16,9061.45,9230.82,10705],["2016-09-30",9484.88,9484.88,8892.07,9273.16,8600],["2016-10-03",9273.16,9315.51,9061.45,9273.16,15700],["2016-10-04",9146.13,9146.13,8892.07,9103.79,18455],["2016-10-05",8976.76,9061.45,8468.64,8892.07,21900],["2016-10-06",9103.79,9315.51,9103.79,9315.51,1005],["2016-10-07",8468.64,8976.76,8468.64,8849.73,19900],["2016-10-10",8765.04,8765.04,8595.67,8722.7,4830],["2016-10-11",8765.04,9188.48,8722.7,8892.07,8805],["2016-10-12",8892.07,9019.1,8680.36,9019.1,3500],["2016-10-13",8722.7,8976.76,8722.7,8976.76,200],["2016-10-14",8722.7,8892.07,8722.7,8849.73,22815],["2016-10-17",9061.45,9061.45,9061.45,9061.45,100],["2016-10-18",8341.61,8807.39,8341.61,8807.39,9305],["2016-10-19",8510.99,8892.07,8341.61,8807.39,3215],["2016-10-20",7960.52,9103.79,7960.52,8849.73,13400],["2016-10-21",8722.7,8976.76,8510.99,8807.39,1700],["2016-10-24",8468.64,8680.36,8045.21,8510.99,12440],["2016-10-25",8383.96,8426.3,8383.96,8426.3,1305],["2016-10-26",8426.3,8426.3,8045.21,8045.21,10310],["2016-10-27",8045.21,8045.21,7621.78,7960.52,9800],["2016-10-28",8045.21,8214.58,7325.38,7325.38,22271],["2016-10-31",7325.38,8045.21,7198.35,7748.81,3101],["2016-11-01",7240.69,7706.46,7240.69,7664.12,6101],["2016-11-02",7198.35,7621.78,6986.63,7621.78,5100],["2016-11-03",7156.0,7579.43,7156.0,7579.43,7200],["2016-11-04",7791.15,7791.15,7579.43,7579.43,4701],["2016-11-07",7071.32,7621.78,7071.32,7621.78,800],["2016-11-08",7833.49,8045.21,7833.49,8045.21,230],["2016-11-09",8045.21,8680.36,8002.87,8045.21,9300],["2016-11-10",8045.21,8045.21,8045.21,8045.21,12],["2016-11-11",8045.21,8468.64,8045.21,8468.64,2197],["2016-11-14",9103.79,9103.79,8426.3,8934.42,2800],["2016-11-15",8595.67,8595.67,8045.21,8468.64,3900],["2016-11-16",8849.73,8849.73,8468.64,8638.02,46600],["2016-11-17",8638.02,8638.02,8638.02,8638.02,0],["2016-11-18",8045.21,8468.64,8045.21,8468.64,5110],["2016-11-21",8256.93,8256.93,8256.93,8256.93,3200],["2016-11-22",8680.36,8680.36,7918.18,8256.93,2000],["2016-11-23",8256.93,8256.93,8087.55,8214.58,2912],["2016-11-24",8045.21,8172.24,7621.78,8172.24,12800],["2016-11-25",8172.24,8172.24,8172.24,8172.24,0],["2016-11-28",8172.24,8172.24,8172.24,8172.24,30],["2016-11-29",7621.78,8087.55,7621.78,8087.55,401],["2016-11-30",8129.9,8129.9,8129.9,8129.9,1503],["2016-12-01",8129.9,8129.9,8129.9,8129.9,78],["2016-12-02",8045.21,8045.21,8045.21,8045.21,100],["2016-12-05",7706.46,7960.52,7621.78,7960.52,4100],["2016-12-06",8045.21,8045.21,8045.21,8045.21,100],["2016-12-07",8045.21,8045.21,8045.21,8045.21,0],["2016-12-08",8045.21,8045.21,8045.21,8045.21,0],["2016-12-09",8045.21,8045.21,8045.21,8045.21,0],["2016-12-12",7452.41,7960.52,7452.41,7960.52,1500],["2016-12-13",7960.52,7960.52,7960.52,7960.52,24],["2016-12-14",8256.93,8256.93,8256.93,8256.93,100],["2016-12-15",7452.41,8256.93,7452.41,8256.93,3100],["2016-12-16",8256.93,8256.93,8256.93,8256.93,1],["2016-12-19",8256.93,9061.45,8256.93,9061.45,200],["2016-12-20",8256.93,8256.93,8256.93,8256.93,100],["2016-12-21",7494.75,8002.87,7494.75,7960.52,2300],["2016-12-22",8256.93,8256.93,8256.93,8256.93,100],["2016-12-23",8256.93,8256.93,8256.93,8256.93,0],["2016-12-26",8256.93,8256.93,8256.93,8256.93,2],["2016-12-27",8256.93,8256.93,8256.93,8256.93,0],["2016-12-28",7452.41,8045.21,7452.41,8002.87,600],["2016-12-29",8468.64,8468.64,8468.64,8468.64,101],["2016-12-30",8468.64,9103.79,8468.64,8468.64,8100],["2017-01-03",7621.78,8468.64,7621.78,8468.64,200],["2017-01-04",8849.73,8892.07,8849.73,8892.07,800],["2017-01-05",8892.07,8892.07,8892.07,8892.07,43],["2017-01-06",8045.21,8468.64,8045.21,8468.64,1100],["2017-01-09",8892.07,8892.07,7621.78,8468.64,500],["2017-01-10",8256.93,8849.73,8256.93,8468.64,2800],["2017-01-11",8468.64,8468.64,8426.3,8426.3,2400],["2017-01-12",7706.46,8383.96,7621.78,7621.78,2400],["2017-01-13",8299.27,8299.27,7198.35,8256.93,9105],["2017-01-16",8892.07,8892.07,7452.41,8256.93,3524],["2017-01-17",8426.3,8426.3,7494.75,8002.87,2500],["2017-01-18",8129.9,8129.9,7621.78,7875.84,2500],["2017-01-19",8468.64,8468.64,7621.78,7791.15,1600],["2017-01-20",8426.3,8426.3,7452.41,7960.52,3200],["2017-01-23",7410.06,7960.52,7410.06,7664.12,815],["2017-01-24",8299.27,8299.27,7960.52,7960.52,2700],["2017-01-25",7960.52,7960.52,7960.52,7960.52,39],["2017-02-02",8426.3,8722.7,7621.78,8214.58,4451],["2017-02-03",8383.96,8383.96,7833.49,7833.49,2002],["2017-02-06",8214.58,8214.58,7621.78,7875.84,500],["2017-02-07",7621.78,7748.81,7621.78,7748.81,210],["2017-02-08",7748.81,7748.81,7748.81,7748.81,150],["2017-02-09",7621.78,7748.81,7621.78,7748.81,9200],["2017-02-10",7621.78,7664.12,7621.78,7664.12,200],["2017-02-13",7960.52,7960.52,7240.69,7452.41,14508],["2017-02-14",7791.15,7791.15,7410.06,7537.09,5120],["2017-02-15",7537.09,7621.78,7494.75,7621.78,4100],["2017-02-16",7706.46,7960.52,7325.38,7579.43,39200],["2017-02-17",7452.41,7579.43,7452.41,7579.43,1026],["2017-02-20",7579.43,8129.9,7579.43,7918.18,16100],["2017-02-21",8002.87,8468.64,7579.43,8214.58,4850],["2017-02-22",8129.9,8383.96,7706.46,7706.46,1800],["2017-02-23",8045.21,8045.21,7537.09,7537.09,417],["2017-02-24",7579.43,7791.15,7494.75,7579.43,20150],["2017-02-27",7918.18,7918.18,7452.41,7664.12,6100],["2017-02-28",7875.84,8045.21,7494.75,7748.81,6015],["2017-03-01",7664.12,7664.12,7664.12,7664.12,1000],["2017-03-02",7452.41,7579.43,7325.38,7579.43,15200],["2017-03-03",7621.78,7748.81,7621.78,7748.81,4500],["2017-03-06",8045.21,8214.58,7748.81,7791.15,18170],["2017-03-07",8045.21,8045.21,7791.15,7918.18,7253],["2017-03-08",8002.87,8002.87,7833.49,7960.52,16400],["2017-03-09",7875.84,7960.52,7833.49,7960.52,20300],["2017-03-10",8045.21,8638.02,7748.81,8638.02,27201],["2017-03-13",8595.67,8595.67,7875.84,7960.52,11500],["2017-03-14",8742.77,8742.77,8236.61,8512.7,9600],["2017-03-15",8282.63,8282.63,8282.63,8282.63,11051],["2017-03-16",8512.7,8512.7,7868.49,8328.64,11520],["2017-03-17",8512.7,8512.7,8282.63,8328.64,10800],["2017-03-20",8282.63,8420.67,8282.63,8282.63,13900],["2017-03-21",8374.66,8374.66,8282.63,8282.63,6000],["2017-03-22",8466.68,8466.68,8282.63,8282.63,7950],["2017-03-23",8374.66,8512.7,8374.66,8374.66,880],["2017-03-24",8512.7,8880.82,8328.64,8880.82,34100],["2017-03-27",8926.83,9156.9,8420.67,8512.7,77500],["2017-03-28",8972.84,8972.84,8236.61,8834.8,25200],["2017-03-29",8282.63,8834.8,8282.63,8834.8,4000],["2017-03-30",8420.67,8742.77,8374.66,8742.77,7100],["2017-03-31",8926.83,8926.83,8328.64,8742.77,39818],["2017-04-03",8742.77,8788.79,8466.68,8466.68,3240],["2017-04-04",8742.77,8834.8,8604.73,8742.77,29700],["2017-04-05",8742.77,8788.79,8742.77,8788.79,22625],["2017-04-07",8788.79,8788.79,8282.63,8788.79,24600],["2017-04-10",8834.8,8834.8,8328.64,8374.66,23345],["2017-04-11",8742.77,8742.77,8512.7,8742.77,12513],["2017-04-12",8558.71,8604.73,8466.68,8466.68,9100],["2017-04-13",8650.74,8696.76,8420.67,8420.67,4700],["2017-04-14",8282.63,8650.74,8282.63,8420.67,3200],["2017-04-17",8650.74,8650.74,8420.67,8420.67,1500],["2017-04-18",8420.67,8650.74,8420.67,8604.73,3000],["2017-04-19",8742.77,8742.77,8374.66,8374.66,703],["2017-04-20",8650.74,8650.74,8650.74,8650.74,188000],["2017-04-21",8282.63,8604.73,8282.63,8604.73,21900],["2017-04-24",8328.64,8650.74,8282.63,8466.68,27900],["2017-04-25",8466.68,8466.68,8466.68,8466.68,0],["2017-04-26",8374.66,8374.66,8374.66,8374.66,2040],["2017-04-27",8512.7,8512.7,8282.63,8328.64,58400],["2017-04-28",8328.64,8512.7,8328.64,8328.64,11100],["2017-05-03",8328.64,8420.67,8328.64,8420.67,5203],["2017-05-04",8282.63,8420.67,8282.63,8420.67,200],["2017-05-05",8512.7,8512.7,8512.7,8512.7,300],["2017-05-08",8558.71,8604.73,8558.71,8604.73,300],["2017-05-09",8282.63,8512.7,8282.63,8512.7,2622],["2017-05-10",8282.63,8328.64,8282.63,8328.64,5721],["2017-05-11",8282.63,8282.63,8282.63,8282.63,2200],["2017-05-12",8282.63,8282.63,8282.63,8282.63,6400],["2017-05-15",8282.63,8282.63,8282.63,8282.63,5000],["2017-05-16",8282.63,8282.63,8282.63,8282.63,2300],["2017-05-17",8282.63,8282.63,8282.63,8282.63,220],["2017-05-18",8282.63,8282.63,8282.63,8282.63,3600],["2017-05-19",8282.63,8466.68,8282.63,8466.68,1100],["2017-05-22",8466.68,8466.68,8466.68,8466.68,0],["2017-05-23",8466.68,8466.68,8466.68,8466.68,0],["2017-05-24",8466.68,8466.68,8466.68,8466.68,0],["2017-05-25",7960.52,7960.52,7868.49,7868.49,3700],["2017-05-26",8328.64,8328.64,8052.55,8282.63,6100],["2017-05-29",8282.63,8420.67,8282.63,8420.67,3610],["2017-05-30",8420.67,8420.67,8420.67,8420.67,0],["2017-05-31",8420.67,8558.71,8420.67,8558.71,250],["2017-06-01",8558.71,8558.71,8558.71,8558.71,0],["2017-06-02",8558.71,8558.71,8558.71,8558.71,0],["2017-06-05",8282.63,8466.68,8282.63,8466.68,16400],["2017-06-06",8466.68,8466.68,8466.68,8466.68,0],["2017-06-07",8282.63,8420.67,8282.63,8420.67,1600],["2017-06-08",8466.68,8650.74,8466.68,8650.74,300],["2017-06-09",8282.63,8604.73,8282.63,8604.73,2200],["2017-06-12",8282.63,8604.73,8282.63,8604.73,1500],["2017-06-13",8604.73,8604.73,8604.73,8604.73,10],["2017-06-14",8282.63,8558.71,8282.63,8512.7,6700],["2017-06-15",8650.74,9248.93,8558.71,8558.71,8141],["2017-06-16",8558.71,8558.71,8558.71,8558.71,0],["2017-06-19",8558.71,8558.71,8558.71,8558.71,0],["2017-06-20",8282.63,8512.7,8052.55,8512.7,11630],["2017-06-21",8282.63,8512.7,8282.63,8512.7,36700],["2017-06-22",8328.64,8466.68,8282.63,8466.68,7100],["2017-06-23",8282.63,8650.74,8282.63,8650.74,9200],["2017-06-26",8650.74,8650.74,8650.74,8650.74,79800],["2017-06-27",8512.7,8650.74,8512.7,8650.74,2400],["2017-06-28",8650.74,8650.74,8650.74,8650.74,0],["2017-06-29",8650.74,8696.76,8604.73,8696.76,3800],["2017-06-30",8650.74,8696.76,8604.73,8696.76,4100],["2017-07-03",8558.71,8696.76,8282.63,8696.76,3100],["2017-07-04",8604.73,8604.73,8604.73,8604.73,1100],["2017-07-05",8604.73,8742.77,8282.63,8282.63,10100],["2017-07-06",8604.73,8788.79,8604.73,8788.79,8700],["2017-07-07",9202.92,9202.92,8972.84,8972.84,5100],["2017-07-10",8972.84,8972.84,8972.84,8972.84,23],["2017-07-11",8972.84,8972.84,8972.84,8972.84,0],["2017-07-12",8926.83,9018.86,8742.77,8926.83,5800],["2017-07-13",8420.67,8926.83,8420.67,8926.83,200],["2017-07-14",8374.66,8972.84,8374.66,8972.84,20000],["2017-07-17",8972.84,9847.12,8972.84,9847.12,1500],["2017-07-18",9847.12,9847.12,9847.12,9847.12,30],["2017-07-19",9847.12,9847.12,9847.12,9847.12,0],["2017-07-20",9202.92,9202.92,9202.92,9202.92,5235],["2017-07-21",9663.06,9663.06,9663.06,9663.06,100],["2017-07-24",8742.77,8742.77,8696.76,8696.76,10200],["2017-07-25",8328.64,8972.84,8328.64,8972.84,6000],["2017-07-26",8972.84,8972.84,8972.84,8972.84,0],["2017-07-27",8972.84,8972.84,8972.84,8972.84,0],["2017-07-28",8972.84,9432.99,8972.84,9432.99,200],["2017-07-31",9432.99,9432.99,9432.99,9432.99,0],["2017-08-01",9432.99,9432.99,9432.99,9432.99,25],["2017-08-02",9432.99,9432.99,9432.99,9432.99,0],["2017-08-03",9432.99,9432.99,9432.99,9432.99,0],["2017-08-04",9432.99,9432.99,9432.99,9432.99,88],["2017-08-07",9432.99,9432.99,9432.99,9432.99,0],["2017-08-08",8558.71,8558.71,8558.71,8558.71,1000],["2017-08-09",8926.83,9156.9,8926.83,9156.9,200],["2017-08-10",8558.71,8742.77,8558.71,8558.71,1900],["2017-08-11",8788.79,8788.79,8788.79,8788.79,100],["2017-08-14",8972.84,8972.84,8972.84,8972.84,100],["2017-08-15",8788.79,8788.79,8788.79,8788.79,900],["2017-08-16",8282.63,8696.76,8282.63,8282.63,5200],["2017-08-17",8650.74,8742.77,8650.74,8742.77,1900],["2017-08-18",8512.7,8512.7,8328.64,8328.64,15200],["2017-08-21",8650.74,8650.74,8650.74,8650.74,100],["2017-08-22",8328.64,8650.74,8282.63,8650.74,3100],["2017-08-23",8650.74,8650.74,8650.74,8650.74,0],["2017-08-24",8834.8,8972.84,8834.8,8972.84,200],["2017-08-25",8972.84,8972.84,8972.84,8972.84,0],["2017-08-28",8972.84,8972.84,8972.84,8972.84,0],["2017-08-29",8328.64,8650.74,8328.64,8650.74,700],["2017-08-30",8650.74,8650.74,8650.74,8650.74,0],["2017-08-31",8742.77,8834.8,8742.77,8834.8,200],["2017-09-01",8834.8,8834.8,8834.8,8834.8,10],["2017-09-05",8282.63,8696.76,8282.63,8696.76,320],["2017-09-06",8696.76,8696.76,8696.76,8696.76,0],["2017-09-07",8282.63,8282.63,8282.63,8282.63,1000],["2017-09-08",8282.63,8282.63,8282.63,8282.63,1470],["2017-09-11",8282.63,8282.63,8282.63,8282.63,2000],["2017-09-12",8328.64,8788.79,8328.64,8650.74,5600],["2017-09-13",8696.76,8742.77,8696.76,8742.77,3500],["2017-09-14",8696.76,8742.77,8696.76,8742.77,3500],["2017-09-15",8742.77,8742.77,8742.77,8742.77,13],["2017-09-18",8742.77,8742.77,8742.77,8742.77,0],["2017-09-19",8328.64,8696.76,8328.64,8696.76,200],["2017-09-20",8742.77,8742.77,8742.77,8742.77,5014],["2017-09-21",8742.77,8742.77,8742.77,8742.77,0],["2017-09-22",8512.7,8696.76,8512.7,8696.76,5100],["2017-09-25",8328.64,8696.76,8282.63,8696.76,292000],["2017-09-26",8282.63,8696.76,8282.63,8696.76,3800],["2017-09-27",8282.63,8650.74,8282.63,8650.74,5700],["2017-09-28",8650.74,8650.74,8650.74,8650.74,0],["2017-09-29",8328.64,8512.7,8328.64,8512.7,200],["2017-10-02",8512.7,8512.7,8512.7,8512.7,220],["2017-10-03",8282.63,8512.7,8282.63,8466.68,530],["2017-10-04",8282.63,8696.76,8282.63,8696.76,121000],["2017-10-05",8282.63,8696.76,8282.63,8696.76,8200],["2017-10-06",8696.76,8696.76,8696.76,8696.76,10000],["2017-10-09",8328.64,8696.76,8328.64,8696.76,2100],["2017-10-10",8696.76,8696.76,8696.76,8696.76,0],["2017-10-11",8650.74,8650.74,8650.74,8650.74,1000],["2017-10-12",8604.73,8604.73,8604.73,8604.73,100],["2017-10-13",8466.68,8466.68,8466.68,8466.68,2000],["2017-10-16",8282.63,8466.68,8282.63,8466.68,5500],["2017-10-17",8466.68,8466.68,8466.68,8466.68,110],["2017-10-18",8466.68,8466.68,8466.68,8466.68,0],["2017-10-19",8466.68,8466.68,8466.68,8466.68,0],["2017-10-20",8466.68,8466.68,8466.68,8466.68,0],["2017-10-23",8420.67,8650.74,8282.63,8558.71,7200],["2017-10-24",8650.74,8650.74,8650.74,8650.74,1200],["2017-10-25",8650.74,8650.74,8650.74,8650.74,50],["2017-10-26",8650.74,8650.74,8650.74,8650.74,100],["2017-10-27",8098.57,8604.73,8098.57,8604.73,200],["2017-10-30",8282.63,8604.73,8282.63,8604.73,2100],["2017-10-31",8604.73,8604.73,8604.73,8604.73,500],["2017-11-01",8144.58,8558.71,7822.48,8558.71,1000],["2017-11-02",8420.67,8466.68,8420.67,8466.68,3800],["2017-11-03",8282.63,8282.63,8098.57,8282.63,700],["2017-11-06",8558.71,8558.71,8052.55,8282.63,16450],["2017-11-07",8282.63,8604.73,8282.63,8512.7,10800],["2017-11-08",8282.63,8420.67,8282.63,8420.67,15100],["2017-11-09",8604.73,8604.73,8604.73,8604.73,423],["2017-11-10",8282.63,8512.7,8282.63,8512.7,1500],["2017-11-13",8604.73,8604.73,8466.68,8466.68,5100],["2017-11-14",8190.6,8190.6,8098.57,8098.57,1250],["2017-11-15",8604.73,8604.73,8098.57,8466.68,814],["2017-11-16",8512.7,8558.71,8512.7,8512.7,300],["2017-11-17",8604.73,8604.73,8604.73,8604.73,100],["2017-11-20",8236.61,8558.71,8236.61,8558.71,410],["2017-11-21",8558.71,8558.71,8558.71,8558.71,0],["2017-11-22",8558.71,8558.71,8558.71,8558.71,0],["2017-11-23",8558.71,8558.71,8558.71,8558.71,0],["2017-11-24",8558.71,8558.71,8558.71,8558.71,0],["2017-11-27",8236.61,8558.71,8236.61,8558.71,1400],["2017-11-28",7730.45,8282.63,7730.45,8282.63,1200],["2017-11-29",7592.41,7592.41,7454.36,7454.36,700],["2017-11-30",7822.48,8190.6,7822.48,8190.6,1720],["2017-12-01",8512.7,8512.7,8512.7,8512.7,100],["2017-12-04",8374.66,8374.66,8328.64,8328.64,4400],["2017-12-05",8328.64,8328.64,8328.64,8328.64,0],["2017-12-06",8328.64,8328.64,8328.64,8328.64,0],["2017-12-07",8328.64,8328.64,8328.64,8328.64,300],["2017-12-08",8328.64,8328.64,8328.64,8328.64,0],["2017-12-11",8328.64,8328.64,8328.64,8328.64,0],["2017-12-12",8328.64,8328.64,8328.64,8328.64,40],["2017-12-13",8328.64,8328.64,8328.64,8328.64,0],["2017-12-14",8328.64,8328.64,8052.55,8282.63,12100],["2017-12-15",8282.63,8282.63,8282.63,8282.63,0],["2017-12-18",8282.63,8282.63,8282.63,8282.63,0],["2017-12-19",8282.63,8282.63,8282.63,8282.63,0],["2017-12-20",8282.63,8466.68,8282.63,8282.63,7700],["2017-12-21",8374.66,8650.74,8282.63,8282.63,80500],["2017-12-22",8282.63,8696.76,8282.63,8650.74,46100],["2017-12-25",8650.74,8650.74,8374.66,8374.66,23100],["2017-12-26",8374.66,8742.77,8282.63,8742.77,71000],["2017-12-27",9479.01,9617.05,8282.63,8282.63,364100],["2017-12-28",8926.83,8926.83,8282.63,8834.8,52900],["2017-12-29",8834.8,8834.8,8834.8,8834.8,0],["2018-01-02",8282.63,8282.63,8282.63,8282.63,10000],["2018-01-03",8282.63,8742.77,8144.58,8650.74,5200],["2018-01-04",8512.7,8512.7,8512.7,8512.7,1000],["2018-01-05",8972.84,8972.84,8972.84,8972.84,100],["2018-01-08",8742.77,8742.77,8144.58,8144.58,5000],["2018-01-09",8742.77,8742.77,8052.55,8328.64,3700],["2018-01-10",8282.63,8466.68,8282.63,8466.68,200],["2018-01-11",8466.68,8466.68,8466.68,8466.68,0],["2018-01-12",8052.55,8282.63,8052.55,8282.63,5500],["2018-01-15",8052.55,8420.67,8052.55,8420.67,400],["2018-01-16",8420.67,8420.67,8052.55,8420.67,3000],["2018-01-17",8052.55,8328.64,8052.55,8328.64,6200],["2018-01-18",8328.64,8328.64,8328.64,8328.64,78],["2018-01-19",8328.64,8328.64,8328.64,8328.64,0],["2018-01-22",8328.64,8328.64,8282.63,8282.63,3900],["2018-01-23",8466.68,8650.74,8466.68,8650.74,700],["2018-01-24",8604.73,8972.84,8604.73,8650.74,400],["2018-01-25",8696.76,8742.77,8328.64,8558.71,20500],["2018-01-26",8098.57,8926.83,8098.57,8926.83,3660],["2018-01-29",8926.83,8926.83,8926.83,8926.83,0],["2018-01-30",9110.89,9432.99,9110.89,9432.99,700],["2018-01-31",8512.7,8512.7,8512.7,8512.7,700],["2018-02-01",8972.84,8972.84,8282.63,8696.76,2020],["2018-02-02",8926.83,8926.83,8926.83,8926.83,100],["2018-02-05",9110.89,9432.99,9110.89,9432.99,300],["2018-02-06",9432.99,9432.99,9432.99,9432.99,0],["2018-02-07",9202.92,9663.06,9202.92,9386.98,1200],["2018-02-08",9386.98,9386.98,9386.98,9386.98,0],["2018-02-09",9663.06,10123.21,9663.06,10123.21,300],["2018-02-12",10123.21,10123.21,10123.21,10123.21,0],["2018-02-13",10123.21,10123.21,10123.21,10123.21,0],["2018-02-21",10353.28,10813.43,10353.28,10813.43,300],["2018-02-22",10813.43,10813.43,10813.43,10813.43,600],["2018-02-23",10813.43,10813.43,10813.43,10813.43,0],["2018-02-26",10813.43,10813.43,10813.43,10813.43,0],["2018-02-27",10813.43,10813.43,10813.43,10813.43,0],["2018-02-28",9755.09,9985.17,9755.09,9985.17,10100],["2018-03-01",9985.17,9985.17,9985.17,9985.17,0],["2018-03-02",10353.28,10813.43,9018.86,9018.86,6898],["2018-03-05",9018.86,9018.86,9018.86,9018.86,4000],["2018-03-06",9018.86,9018.86,9018.86,9018.86,8300],["2018-03-07",8696.76,8696.76,8696.76,8696.76,241200],["2018-03-08",9018.86,9018.86,8512.7,8512.7,2158],["2018-03-09",8420.67,8742.77,8374.66,8374.66,13200],["2018-03-12",8972.84,8972.84,8834.8,8834.8,1600],["2018-03-13",8834.8,8834.8,8834.8,8834.8,30],["2018-03-14",8834.8,8834.8,8834.8,8834.8,0],["2018-03-15",8742.77,8742.77,8236.61,8558.71,700],["2018-03-16",8466.68,8696.76,8466.68,8696.76,2120],["2018-03-19",8696.76,8926.83,8696.76,8880.82,8838],["2018-03-20",8880.82,9110.89,8880.82,9064.87,18486],["2018-03-21",9015.07,9363.72,8965.26,9214.29,8220],["2018-03-22",9214.29,9214.29,9214.29,9214.29,0],["2018-03-23",9164.49,9164.49,8965.26,8965.26,8870],["2018-03-26",9114.68,9114.68,9114.68,9114.68,100],["2018-03-27",9114.68,9114.68,9114.68,9114.68,0],["2018-03-28",9114.68,9114.68,9114.68,9114.68,30],["2018-03-29",9114.68,9114.68,9114.68,9114.68,0],["2018-03-30",8467.19,8467.19,8467.19,8467.19,1000],["2018-04-02",9114.68,9114.68,9114.68,9114.68,100],["2018-04-03",9114.68,9114.68,9114.68,9114.68,0],["2018-04-04",9114.68,9114.68,9114.68,9114.68,0],["2018-04-05",9114.68,9114.68,9114.68,9114.68,0],["2018-04-06",8317.77,9114.68,8317.77,9114.68,2200],["2018-04-09",8566.8,8566.8,8566.8,8566.8,1000],["2018-04-10",8118.54,8417.38,8118.54,8417.38,900],["2018-04-11",8417.38,8467.19,8417.38,8467.19,1500],["2018-04-12",8467.19,8467.19,8467.19,8467.19,100],["2018-04-13",8467.19,8467.19,8467.19,8467.19,0],["2018-04-16",8267.96,8317.77,8267.96,8317.77,1600],["2018-04-17",7720.08,7819.7,7620.47,7720.08,1900],["2018-04-18",7720.08,7720.08,7720.08,7720.08,0],["2018-04-19",7471.05,8317.77,7471.05,8317.77,2400],["2018-04-20",8367.58,8367.58,8367.58,8367.58,300],["2018-04-23",8367.58,8367.58,8367.58,8367.58,0],["2018-04-24",7570.66,7570.66,7570.66,7570.66,200],["2018-04-26",8317.77,8317.77,8317.77,8317.77,100],["2018-04-27",7620.47,7620.47,7520.86,7520.86,3200],["2018-05-02",8267.96,8267.96,8267.96,8267.96,100],["2018-05-03",8267.96,8267.96,8267.96,8267.96,0],["2018-05-04",8267.96,8267.96,8267.96,8267.96,0],["2018-05-07",8267.96,8267.96,8267.96,8267.96,0],["2018-05-08",8267.96,8267.96,8267.96,8267.96,0],["2018-05-09",8267.96,8267.96,8267.96,8267.96,0],["2018-05-10",8267.96,8267.96,8267.96,8267.96,0],["2018-05-11",8267.96,8267.96,8267.96,8267.96,0],["2018-05-14",7471.05,8068.73,7471.05,8068.73,12200],["2018-05-15",8218.15,8218.15,8218.15,8218.15,100],["2018-05-16",7471.05,7471.05,7471.05,7471.05,200],["2018-05-17",7471.05,7471.05,7471.05,7471.05,700],["2018-05-18",7471.05,7471.05,7471.05,7471.05,0],["2018-05-21",7471.05,7471.05,7471.05,7471.05,100],["2018-05-22",7471.05,7471.05,7471.05,7471.05,1500],["2018-05-23",7471.05,8218.15,7471.05,7969.12,15100],["2018-05-24",8218.15,8218.15,7969.12,8218.15,1700],["2018-05-25",8218.15,8218.15,8218.15,8218.15,0],["2018-05-28",8218.15,8218.15,8218.15,8218.15,0],["2018-05-29",8218.15,8218.15,8218.15,8218.15,0],["2018-05-30",8716.22,8716.22,8716.22,8716.22,100],["2018-05-31",8716.22,8716.22,8716.22,8716.22,0],["2018-06-01",7969.12,8218.15,7969.12,8218.15,1600],["2018-06-04",8218.15,8218.15,8218.15,8218.15,0],["2018-06-05",8218.15,8218.15,8218.15,8218.15,0],["2018-06-06",7769.89,7769.89,7769.89,7769.89,200],["2018-06-07",8168.35,8218.15,7720.08,7720.08,1300],["2018-06-08",7720.08,7720.08,7720.08,7720.08,0],["2018-06-11",7720.08,7720.08,7720.08,7720.08,0],["2018-06-12",7122.4,7720.08,7122.4,7720.08,600],["2018-06-13",7819.7,7819.7,7819.7,7819.7,273600],["2018-06-14",7819.7,7819.7,7819.7,7819.7,0],["2018-06-15",7720.08,8068.73,7720.08,8068.73,3700],["2018-06-18",8068.73,8068.73,8068.73,8068.73,0],["2018-06-19",8068.73,8068.73,8068.73,8068.73,0],["2018-06-20",7919.31,8865.65,7919.31,8865.65,400],["2018-06-21",8815.84,8815.84,8815.84,8815.84,200],["2018-06-22",7969.12,9463.33,7969.12,8467.19,700],["2018-06-25",8467.19,8467.19,8467.19,8467.19,0],["2018-06-26",7969.12,8467.19,7969.12,8467.19,500],["2018-06-27",8467.19,8467.19,8467.19,8467.19,0],["2018-06-28",8417.38,9164.49,8417.38,9164.49,300],["2018-06-29",8467.19,8716.22,8467.19,8716.22,700],["2018-07-02",8865.65,8865.65,8865.65,8865.65,200],["2018-07-03",8018.93,8018.93,8018.93,8018.93,100],["2018-07-04",8467.19,8467.19,7222.01,8467.19,600],["2018-07-05",9264.1,9264.1,9264.1,9264.1,100],["2018-07-06",9264.1,9264.1,9264.1,9264.1,0],["2018-07-09",9264.1,9264.1,9264.1,9264.1,0],["2018-07-10",9164.49,10160.63,9164.49,10160.63,200],["2018-07-11",10160.63,10160.63,10160.63,10160.63,0],["2018-07-12",10210.43,10957.54,10210.43,10957.54,200],["2018-07-13",10957.54,10957.54,10957.54,10957.54,0],["2018-07-16",10957.54,10957.54,10957.54,10957.54,0],["2018-07-17",10957.54,10957.54,10957.54,10957.54,0],["2018-07-18",9861.79,10808.12,9861.79,10459.47,300],["2018-07-19",10459.47,10957.54,10459.47,10957.54,200],["2018-07-20",10957.54,10957.54,10957.54,10957.54,0],["2018-07-23",10957.54,10957.54,10957.54,10957.54,0],["2018-07-24",10957.54,10957.54,10957.54,10957.54,0],["2018-07-25",10957.54,10957.54,10957.54,10957.54,0],["2018-07-26",10957.54,10957.54,10957.54,10957.54,0],["2018-07-27",10957.54,10957.54,10957.54,10957.54,0],["2018-07-30",10957.54,10957.54,10957.54,10957.54,0],["2018-07-31",10957.54,10957.54,10957.54,10957.54,0],["2018-08-01",10957.54,10957.54,10957.54,10957.54,0],["2018-08-02",10957.54,10957.54,10957.54,10957.54,0],["2018-08-03",10957.54,10957.54,10957.54,10957.54,0],["2018-08-06",10957.54,10957.54,10957.54,10957.54,0],["2018-08-07",10957.54,10957.54,10957.54,10957.54,0],["2018-08-08",10957.54,10957.54,10957.54,10957.54,0],["2018-08-09",10957.54,10957.54,10957.54,10957.54,0],["2018-08-10",10957.54,10957.54,10957.54,10957.54,0],["2018-08-13",10957.54,10957.54,10957.54,10957.54,278000],["2018-08-14",10957.54,10957.54,10957.54,10957.54,0],["2018-08-15",10957.54,10957.54,10957.54,10957.54,0],["2018-08-16",10957.54,10957.54,10957.54,10957.54,0],["2018-08-17",10957.54,10957.54,10957.54,10957.54,0],["2018-08-20",10957.54,10957.54,10957.54,10957.54,0],["2018-08-21",10957.54,10957.54,10957.54,10957.54,0],["2018-08-22",10957.54,10957.54,10957.54,10957.54,0],["2018-08-23",9861.79,9861.79,9861.79,9861.79,100],["2018-08-24",8915.45,9712.36,8915.45,9712.36,300],["2018-08-27",9712.36,9712.36,9712.36,9712.36,0],["2018-08-28",8766.03,9712.36,8766.03,9712.36,200],["2018-08-29",9712.36,9712.36,9712.36,9712.36,0],["2018-08-30",9712.36,9712.36,9712.36,9712.36,0],["2018-08-31",9712.36,9712.36,9712.36,9712.36,0],["2018-09-04",9712.36,9712.36,9712.36,9712.36,0],["2018-09-05",9712.36,9712.36,9712.36,9712.36,0],["2018-09-06",9712.36,9712.36,9712.36,9712.36,0],["2018-09-07",9612.75,9612.75,9612.75,9612.75,500],["2018-09-10",9612.75,9612.75,9612.75,9612.75,0],["2018-09-11",8965.26,9463.33,8716.22,8716.22,800],["2018-09-12",9562.94,9562.94,7969.12,8716.22,300],["2018-09-13",8716.22,8716.22,8716.22,8716.22,0],["2018-09-14",8716.22,8716.22,8716.22,8716.22,0],["2018-09-17",8716.22,8716.22,8716.22,8716.22,0],["2018-09-18",8716.22,8716.22,8716.22,8716.22,0],["2018-09-19",8716.22,8716.22,8716.22,8716.22,0],["2018-09-20",8716.22,8716.22,8716.22,8716.22,0],["2018-09-21",8716.22,8716.22,8716.22,8716.22,0],["2018-09-24",8716.22,8716.22,8716.22,8716.22,0],["2018-09-25",8716.22,8766.03,8716.22,8766.03,1200],["2018-09-26",8766.03,8766.03,8766.03,8766.03,0],["2018-09-27",7919.31,8766.03,7919.31,8766.03,3500],["2018-09-28",8766.03,8766.03,8766.03,8766.03,0],["2018-10-01",8766.03,8766.03,8766.03,8766.03,0],["2018-10-02",8766.03,8766.03,8766.03,8766.03,279000],["2018-10-03",7969.12,9612.75,7969.12,9612.75,26900],["2018-10-04",8815.84,9712.36,8815.84,9712.36,16700],["2018-10-05",8766.03,8766.03,8766.03,8766.03,453097],["2018-10-08",8766.03,9214.29,8766.03,9214.29,3700],["2018-10-09",8716.22,8965.26,8367.58,8965.26,9900],["2018-10-10",8965.26,8965.26,8965.26,8965.26,100],["2018-10-11",8118.54,8417.38,8118.54,8417.38,1100],["2018-10-12",8616.61,8616.61,8616.61,8616.61,100],["2018-10-15",8616.61,8616.61,8616.61,8616.61,0],["2018-10-16",8616.61,8616.61,8616.61,8616.61,0],["2018-10-17",8616.61,8616.61,8616.61,8616.61,0],["2018-10-18",8616.61,8616.61,8616.61,8616.61,0],["2018-10-19",8616.61,8616.61,8616.61,8616.61,0],["2018-10-22",8616.61,8616.61,8616.61,8616.61,0],["2018-10-23",8118.54,9064.87,8068.73,9064.87,5300],["2018-10-24",9064.87,9064.87,9064.87,9064.87,0],["2018-10-25",8666.42,8666.42,8666.42,8666.42,200],["2018-10-26",9015.07,9015.07,9015.07,9015.07,300],["2018-10-29",9015.07,9015.07,9015.07,9015.07,0],["2018-10-30",9015.07,9015.07,9015.07,9015.07,0],["2018-10-31",9015.07,9015.07,9015.07,9015.07,0],["2018-11-01",9612.75,9612.75,9612.75,9612.75,100],["2018-11-02",9612.75,9612.75,9612.75,9612.75,0],["2018-11-05",9612.75,9612.75,9612.75,9612.75,0],["2018-11-06",9612.75,9612.75,9612.75,9612.75,0],["2018-11-07",9612.75,9612.75,9612.75,9612.75,0],["2018-11-08",9612.75,9612.75,9612.75,9612.75,0],["2018-11-09",9612.75,9612.75,9612.75,9612.75,0],["2018-11-12",9612.75,9612.75,9612.75,9612.75,0],["2018-11-13",9612.75,9612.75,9612.75,9612.75,0],["2018-11-14",9612.75,9612.75,9612.75,9612.75,0],["2018-11-15",9612.75,9612.75,9612.75,9612.75,0],["2018-11-16",9612.75,9612.75,9612.75,9612.75,0],["2018-11-19",9612.75,9612.75,9612.75,9612.75,0],["2018-11-20",9612.75,9612.75,9612.75,9612.75,0],["2018-11-21",9612.75,9612.75,9612.75,9612.75,0],["2018-11-22",8965.26,8965.26,8965.26,8965.26,200],["2018-11-23",8965.26,8965.26,8965.26,8965.26,0],["2018-11-26",8965.26,8965.26,8965.26,8965.26,0],["2018-11-27",8965.26,8965.26,8965.26,8965.26,0],["2018-11-28",8965.26,8965.26,8965.26,8965.26,0],["2018-11-29",8965.26,8965.26,8965.26,8965.26,0],["2018-11-30",8965.26,8965.26,8965.26,8965.26,0],["2018-12-03",8965.26,8965.26,8965.26,8965.26,0],["2018-12-04",8965.26,8965.26,8965.26,8965.26,0],["2018-12-05",8965.26,8965.26,8965.26,8965.26,0],["2018-12-06",8068.73,8068.73,8068.73,8068.73,7800],["2018-12-07",7969.12,8815.84,7969.12,8815.84,200],["2018-12-10",8815.84,8815.84,8815.84,8815.84,0],["2018-12-11",8815.84,8815.84,8815.84,8815.84,0],["2018-12-12",8965.26,9662.56,8965.26,9662.56,200],["2018-12-13",9662.56,9662.56,9662.56,9662.56,0],["2018-12-14",9662.56,9662.56,9662.56,9662.56,0],["2018-12-17",9662.56,9662.56,9662.56,9662.56,0],["2018-12-18",9662.56,9662.56,9662.56,9662.56,0],["2018-12-19",9662.56,9662.56,9662.56,9662.56,0],["2018-12-20",9662.56,9662.56,9662.56,9662.56,0],["2018-12-21",9662.56,9662.56,9662.56,9662.56,0],["2018-12-24",9662.56,9662.56,9662.56,9662.56,0],["2018-12-25",9662.56,9662.56,9662.56,9662.56,0],["2018-12-26",9662.56,9662.56,9662.56,9662.56,0],["2018-12-27",9662.56,9662.56,9662.56,9662.56,0],["2018-12-28",9662.56,9662.56,9662.56,9662.56,0],["2019-01-02",9662.56,9662.56,9662.56,9662.56,0],["2019-01-03",9662.56,9662.56,9662.56,9662.56,0],["2019-01-04",8716.22,8716.22,8716.22,8716.22,100],["2019-01-07",8716.22,8716.22,8716.22,8716.22,0],["2019-01-08",7869.51,7869.51,7869.51,7869.51,100],["2019-01-09",7471.05,8417.38,7371.44,8417.38,6800],["2019-01-10",8417.38,8417.38,8417.38,8417.38,0],["2019-01-11",7670.28,8417.38,7620.47,8417.38,800],["2019-01-14",7620.47,8018.93,7620.47,8018.93,300],["2019-01-15",7919.31,7919.31,7919.31,7919.31,100],["2019-01-16",7919.31,7919.31,7919.31,7919.31,0],["2019-01-17",7919.31,7919.31,7919.31,7919.31,0],["2019-01-18",7919.31,7919.31,7919.31,7919.31,0],["2019-01-21",7421.24,7969.12,7172.21,7969.12,17100],["2019-01-22",7222.01,7222.01,7222.01,7222.01,500],["2019-01-23",7222.01,7222.01,7222.01,7222.01,0],["2019-01-24",7271.82,7271.82,7222.01,7222.01,300],["2019-01-25",7222.01,7222.01,7222.01,7222.01,0],["2019-01-28",7670.28,7670.28,7670.28,7670.28,100],["2019-01-29",7919.31,7919.31,7919.31,7919.31,100],["2019-01-30",7222.01,7222.01,7172.21,7172.21,2500],["2019-01-31",7172.21,7172.21,7172.21,7172.21,0],["2019-02-01",7471.05,7471.05,7471.05,7471.05,100],["2019-02-11",7222.01,7222.01,7222.01,7222.01,100],["2019-02-12",7271.82,7271.82,7271.82,7271.82,100],["2019-02-13",7271.82,7271.82,7271.82,7271.82,0],["2019-02-14",7271.82,7271.82,7271.82,7271.82,0],["2019-02-15",7271.82,7271.82,7271.82,7271.82,0],["2019-02-18",7969.12,7969.12,7969.12,7969.12,100],["2019-02-19",7969.12,7969.12,7969.12,7969.12,0],["2019-02-20",7222.01,7222.01,7172.21,7172.21,14800],["2019-02-21",7172.21,7172.21,7172.21,7172.21,800],["2019-02-22",7421.24,7421.24,7421.24,7421.24,400],["2019-02-25",7421.24,7421.24,7421.24,7421.24,0],["2019-02-26",7321.63,7321.63,7321.63,7321.63,100],["2019-02-27",7620.47,7620.47,7620.47,7620.47,100],["2019-02-28",7421.24,7421.24,7421.24,7421.24,100],["2019-03-01",7421.24,7421.24,7421.24,7421.24,1200],["2019-03-04",7421.24,7421.24,7421.24,7421.24,0],["2019-03-05",7471.05,7471.05,7421.24,7471.05,1200],["2019-03-06",7471.05,7471.05,7321.63,7321.63,2200],["2019-03-07",7471.05,7720.08,7471.05,7471.05,4100],["2019-03-08",7769.89,7769.89,7520.86,7520.86,5000],["2019-03-11",7520.86,7620.47,7520.86,7620.47,1100],["2019-03-12",7620.47,8218.15,7620.47,8218.15,15100],["2019-03-13",8218.15,8317.77,8218.15,8317.77,9700],["2019-03-14",8267.96,8367.58,8267.96,8367.58,3900],["2019-03-15",8367.58,8367.58,8218.15,8218.15,1500],["2019-03-18",8218.15,8218.15,8218.15,8218.15,600],["2019-03-19",8218.15,8218.15,8218.15,8218.15,0],["2019-03-20",7725.07,7944.22,7725.07,7944.22,2200],["2019-03-21",7725.07,7944.22,7725.07,7944.22,500],["2019-03-22",7670.28,7834.64,7670.28,7834.64,1900],["2019-03-25",7670.28,7779.85,7396.34,7779.85,1500],["2019-03-26",7396.34,7670.28,7341.55,7670.28,6100],["2019-03-27",7670.28,7670.28,7396.34,7505.91,13600],["2019-03-28",7341.55,7341.55,7122.4,7177.19,3800],["2019-03-29",7396.34,7396.34,6958.04,7122.4,8300],["2019-04-01",7122.4,7122.4,6903.25,6958.04,5900],["2019-04-02",6958.04,6958.04,6958.04,6958.04,2200],["2019-04-03",6958.04,6958.04,6958.04,6958.04,100],["2019-04-04",6958.04,6958.04,6958.04,6958.04,2800],["2019-04-05",7122.4,7122.4,6958.04,6958.04,800],["2019-04-08",6958.04,6958.04,6958.04,6958.04,1400],["2019-04-09",6903.25,6958.04,6793.67,6958.04,2300],["2019-04-10",6958.04,7067.61,6958.04,7067.61,8100],["2019-04-11",6958.04,7067.61,6958.04,7067.61,2600],["2019-04-12",6958.04,6958.04,6958.04,6958.04,3900],["2019-04-16",7012.83,7067.61,6958.04,7067.61,1800],["2019-04-17",7067.61,7067.61,7067.61,7067.61,0],["2019-04-18",7067.61,7067.61,7067.61,7067.61,0],["2019-04-19",7067.61,7067.61,7067.61,7067.61,0],["2019-04-22",6903.25,7012.83,6684.1,7012.83,3000],["2019-04-23",7012.83,7012.83,7012.83,7012.83,0],["2019-04-24",7012.83,7012.83,7012.83,7012.83,7000],["2019-04-25",7012.83,7451.13,7012.83,7012.83,2100],["2019-04-26",7012.83,7122.4,6793.67,7122.4,600],["2019-05-02",6738.89,7122.4,6738.89,7122.4,200],["2019-05-03",7122.4,7396.34,6903.25,7396.34,300],["2019-05-06",6903.25,6903.25,6903.25,6903.25,100],["2019-05-07",7122.4,7122.4,7122.4,7122.4,100],["2019-05-08",7122.4,7122.4,7122.4,7122.4,1800],["2019-05-09",7122.4,7122.4,7122.4,7122.4,0],["2019-05-10",7067.61,7067.61,7067.61,7067.61,100],["2019-05-13",7067.61,7560.7,7067.61,7560.7,7300],["2019-05-14",7560.7,7560.7,7560.7,7560.7,0],["2019-05-15",7122.4,7396.34,7012.83,7396.34,5700],["2019-05-16",6958.04,7067.61,6903.25,7067.61,1300],["2019-05-17",6848.46,7067.61,6848.46,6903.25,1300],["2019-05-20",7177.19,7177.19,7177.19,7177.19,200],["2019-05-21",7177.19,7177.19,7177.19,7177.19,0],["2019-05-22",7067.61,7067.61,6903.25,6903.25,1200],["2019-05-23",7067.61,7067.61,7067.61,7067.61,100],["2019-05-24",6793.67,6793.67,6738.89,6738.89,10300],["2019-05-27",6738.89,6738.89,6738.89,6738.89,100],["2019-05-28",6738.89,6738.89,6738.89,6738.89,1000],["2019-05-29",6738.89,6738.89,6738.89,6738.89,2000],["2019-05-30",6738.89,6738.89,6738.89,6738.89,1000],["2019-05-31",6629.31,6958.04,6629.31,6958.04,6200],["2019-06-03",6958.04,6958.04,6958.04,6958.04,0],["2019-06-04",6848.46,6958.04,6629.31,6629.31,38000],["2019-06-05",6848.46,6903.25,6848.46,6848.46,1000],["2019-06-06",6848.46,6848.46,6848.46,6848.46,0],["2019-06-07",6629.31,7231.98,6629.31,7231.98,1300],["2019-06-10",7067.61,7067.61,6793.67,6793.67,8100],["2019-06-11",7012.83,7396.34,6629.31,7396.34,8100],["2019-06-12",7396.34,7889.43,7396.34,7670.28,11200],["2019-06-13",8163.37,8218.15,7725.07,7779.85,16900],["2019-06-14",8218.15,8218.15,7779.85,7779.85,1400],["2019-06-17",7122.4,7396.34,7122.4,7122.4,5800],["2019-06-18",7122.4,7396.34,6793.67,7396.34,3700],["2019-06-19",7122.4,8053.79,7122.4,7177.19,8000],["2019-06-20",7122.4,7122.4,7122.4,7122.4,900],["2019-06-21",6738.89,7067.61,6738.89,7067.61,6400],["2019-06-24",7012.83,7670.28,7012.83,7670.28,3800],["2019-06-25",6903.25,6903.25,6903.25,6903.25,700],["2019-06-26",6903.25,7122.4,6903.25,7122.4,33500],["2019-06-27",6903.25,7231.98,6903.25,6958.04,15200],["2019-06-28",6958.04,6958.04,6848.46,6848.46,1700],["2019-07-01",6848.46,6848.46,6848.46,6848.46,0],["2019-07-02",7286.76,7286.76,7286.76,7286.76,200],["2019-07-03",7286.76,7286.76,7286.76,7286.76,0],["2019-07-04",7122.4,7286.76,7122.4,7286.76,400],["2019-07-05",7122.4,7122.4,7067.61,7067.61,2200],["2019-07-08",6958.04,6958.04,6958.04,6958.04,1500],["2019-07-09",6848.46,6848.46,6848.46,6848.46,1200],["2019-07-10",6958.04,7505.91,6958.04,7505.91,2300],["2019-07-11",7012.83,7122.4,7012.83,7122.4,400],["2019-07-12",7067.61,7122.4,7012.83,7012.83,500],["2019-07-15",6903.25,6903.25,6903.25,6903.25,1500],["2019-07-16",6903.25,6903.25,6848.46,6903.25,5200],["2019-07-17",7451.13,7451.13,7451.13,7451.13,100],["2019-07-18",7451.13,7451.13,7451.13,7451.13,0],["2019-07-19",7451.13,7560.7,7122.4,7122.4,7000],["2019-07-22",7122.4,7122.4,7122.4,7122.4,0],["2019-07-23",7012.83,7560.7,6958.04,7560.7,2400],["2019-07-24",7560.7,7560.7,6903.25,7341.55,15700],["2019-07-25",7341.55,7341.55,7341.55,7341.55,0],["2019-07-26",7341.55,7341.55,7341.55,7341.55,0],["2019-07-29",6958.04,7231.98,6958.04,7231.98,1000],["2019-07-30",6958.04,7177.19,6958.04,7177.19,200],["2019-07-31",7177.19,7177.19,7177.19,7177.19,0],["2019-08-01",7177.19,7177.19,7177.19,7177.19,0],["2019-08-02",6958.04,7231.98,6574.52,6958.04,8700],["2019-08-05",7177.19,7177.19,7177.19,7177.19,100],["2019-08-06",7177.19,7177.19,7177.19,7177.19,0],["2019-08-07",6903.25,6903.25,6903.25,6903.25,21600],["2019-08-08",6903.25,6903.25,6903.25,6903.25,3200],["2019-08-09",6903.25,7012.83,6848.46,7012.83,9600],["2019-08-12",6958.04,6958.04,6958.04,6958.04,800],["2019-08-13",7122.4,7122.4,7122.4,7122.4,2000],["2019-08-14",7122.4,7122.4,7122.4,7122.4,0],["2019-08-15",6848.46,6848.46,6738.89,6738.89,3900],["2019-08-16",6738.89,7012.83,6738.89,7012.83,2400],["2019-08-19",7012.83,7012.83,7012.83,7012.83,0],["2019-08-20",7012.83,7012.83,7012.83,7012.83,0],["2019-08-21",6738.89,6738.89,6738.89,6738.89,700],["2019-08-22",7012.83,7012.83,7012.83,7012.83,100],["2019-08-23",7012.83,7012.83,7012.83,7012.83,400],["2019-08-26",6958.04,7122.4,6848.46,7122.4,4300],["2019-08-27",7122.4,7122.4,7122.4,7122.4,0],["2019-08-28",6903.25,7122.4,6848.46,6848.46,3500],["2019-08-29",6848.46,6848.46,6848.46,6848.46,0],["2019-08-30",6848.46,6848.46,6848.46,6848.46,0],["2019-09-03",6848.46,6848.46,6848.46,6848.46,100],["2019-09-04",6848.46,6848.46,6848.46,6848.46,0],["2019-09-05",6848.46,6848.46,6848.46,6848.46,0],["2019-09-06",6793.67,7012.83,6629.31,7012.83,7300],["2019-09-09",7012.83,7012.83,7012.83,7012.83,0],["2019-09-10",7012.83,7012.83,7012.83,7012.83,0],["2019-09-11",7012.83,7012.83,7012.83,7012.83,0],["2019-09-12",7012.83,7012.83,7012.83,7012.83,0],["2019-09-13",7012.83,7012.83,7012.83,7012.83,0],["2019-09-16",6684.1,6958.04,6684.1,6958.04,300],["2019-09-17",6738.89,6958.04,6629.31,6958.04,13900],["2019-09-18",6958.04,6958.04,6958.04,6958.04,0],["2019-09-19",6903.25,6903.25,6903.25,6903.25,100],["2019-09-20",6848.46,6848.46,6848.46,6848.46,100],["2019-09-23",6848.46,6848.46,6848.46,6848.46,0],["2019-09-24",6848.46,6848.46,6848.46,6848.46,500],["2019-09-25",6848.46,6848.46,6848.46,6848.46,500],["2019-09-26",6848.46,6848.46,6848.46,6848.46,0],["2019-09-27",6848.46,6848.46,6848.46,6848.46,0],["2019-09-30",6848.46,6848.46,6848.46,6848.46,0],["2019-10-01",6848.46,6848.46,6848.46,6848.46,0],["2019-10-02",6848.46,6848.46,6848.46,6848.46,200],["2019-10-03",6848.46,6848.46,6848.46,6848.46,0],["2019-10-04",6848.46,6958.04,6848.46,6848.46,1900],["2019-10-07",6848.46,6848.46,6848.46,6848.46,100],["2019-10-08",6848.46,6848.46,6848.46,6848.46,0],["2019-10-09",6848.46,6848.46,6848.46,6848.46,0],["2019-10-10",6848.46,6848.46,6848.46,6848.46,0],["2019-10-11",6958.04,6958.04,6958.04,6958.04,2500],["2019-10-14",6958.04,6958.04,6958.04,6958.04,0],["2019-10-15",6958.04,6958.04,6958.04,6958.04,0],["2019-10-16",6958.04,6958.04,6958.04,6958.04,0],["2019-10-17",6958.04,6958.04,6958.04,6958.04,0],["2019-10-18",6958.04,6958.04,6958.04,6958.04,0],["2019-10-21",6958.04,6958.04,6958.04,6958.04,0],["2019-10-22",6958.04,6958.04,6958.04,6958.04,0],["2019-10-23",6958.04,6958.04,6958.04,6958.04,0],["2019-10-24",6958.04,6958.04,6958.04,6958.04,0],["2019-10-25",6958.04,6958.04,6958.04,6958.04,0],["2019-10-28",6958.04,6958.04,6958.04,6958.04,0],["2019-10-29",6958.04,6958.04,6958.04,6958.04,0],["2019-10-30",6958.04,6958.04,6958.04,6958.04,0],["2019-10-31",6958.04,6958.04,6958.04,6958.04,0],["2019-11-01",6958.04,6958.04,6958.04,6958.04,0],["2019-11-04",6848.46,6958.04,6848.46,6958.04,500],["2019-11-05",6958.04,6958.04,6958.04,6958.04,0],["2019-11-06",6958.04,6958.04,6958.04,6958.04,0],["2019-11-07",6958.04,6958.04,6958.04,6958.04,0],["2019-11-08",6958.04,6958.04,6958.04,6958.04,0],["2019-11-11",6958.04,6958.04,6958.04,6958.04,0],["2019-11-12",6958.04,6958.04,6958.04,6958.04,0],["2019-11-13",6958.04,6958.04,6958.04,6958.04,0],["2019-11-14",6958.04,6958.04,6958.04,6958.04,0],["2019-11-15",6958.04,6958.04,6958.04,6958.04,0],["2019-11-18",6958.04,6958.04,6958.04,6958.04,0],["2019-11-19",6958.04,6958.04,6958.04,6958.04,1400],["2019-11-20",6958.04,6958.04,6958.04,6958.04,0],["2019-11-21",6958.04,6958.04,6958.04,6958.04,0],["2019-11-22",6958.04,6958.04,6958.04,6958.04,0],["2019-11-25",6629.31,6958.04,6300.59,6958.04,8600],["2019-11-26",6958.04,6958.04,6958.04,6958.04,0],["2019-11-27",6958.04,6958.04,6958.04,6958.04,0],["2019-11-28",6958.04,6958.04,6738.89,6738.89,5000],["2019-11-29",6738.89,6738.89,6738.89,6738.89,0],["2019-12-02",6738.89,6738.89,6738.89,6738.89,0],["2019-12-03",6738.89,6738.89,6738.89,6738.89,0],["2019-12-04",6738.89,6738.89,6738.89,6738.89,0],["2019-12-05",6738.89,6738.89,6738.89,6738.89,0],["2019-12-06",6738.89,6738.89,6738.89,6738.89,0],["2019-12-09",6738.89,6738.89,6738.89,6738.89,0],["2019-12-10",6738.89,6738.89,6738.89,6738.89,0],["2019-12-11",6738.89,6738.89,6738.89,6738.89,0],["2019-12-12",6738.89,6738.89,6738.89,6738.89,0],["2019-12-13",6738.89,6738.89,6738.89,6738.89,200],["2019-12-16",6738.89,6738.89,6738.89,6738.89,0],["2019-12-17",6738.89,6738.89,6738.89,6738.89,0],["2019-12-18",7067.61,7396.34,7067.61,7396.34,300],["2019-12-19",7396.34,7944.22,7396.34,7944.22,500],["2019-12-20",7944.22,7944.22,7944.22,7944.22,0],["2019-12-23",7177.19,7177.19,7177.19,7177.19,500],["2019-12-24",7177.19,7177.19,7177.19,7177.19,0],["2019-12-25",7177.19,7177.19,7177.19,7177.19,0],["2019-12-26",7396.34,7396.34,7396.34,7396.34,1000],["2019-12-27",7396.34,7396.34,7396.34,7396.34,0],["2019-12-30",7396.34,7396.34,7231.98,7396.34,2500],["2019-12-31",7341.55,7396.34,7122.4,7341.55,3400],["2020-01-02",7341.55,7341.55,7341.55,7341.55,1200],["2020-01-03",7341.55,7396.34,7341.55,7341.55,2000],["2020-01-06",7122.4,7341.55,7122.4,7341.55,1200],["2020-01-07",7122.4,7341.55,7122.4,7341.55,800],["2020-01-08",7341.55,7341.55,7341.55,7341.55,0],["2020-01-09",7341.55,7341.55,7341.55,7341.55,0],["2020-01-10",7341.55,7341.55,7341.55,7341.55,285300],["2020-01-13",7341.55,7341.55,7341.55,7341.55,200],["2020-01-14",7341.55,8020.18,7341.55,7341.55,1100],["2020-01-15",7341.55,7341.55,7341.55,7341.55,286100],["2020-01-16",7341.55,7341.55,7341.55,7341.55,0],["2020-01-17",7218.16,7218.16,7218.16,7218.16,100],["2020-01-20",7218.16,7218.16,7218.16,7218.16,0],["2020-01-21",7218.16,7218.16,7218.16,7218.16,0],["2020-01-22",7094.78,7094.78,6848.0,6909.7,4300],["2020-01-30",6971.39,6971.39,6786.31,6786.31,4100],["2020-01-31",6786.31,6786.31,6786.31,6786.31,0],["2020-02-03",6786.31,6786.31,6292.76,6292.76,1400],["2020-02-04",6292.76,6292.76,6292.76,6292.76,1000],["2020-02-05",6292.76,6292.76,6292.76,6292.76,200],["2020-02-06",6786.31,6786.31,6786.31,6786.31,2700],["2020-02-07",6786.31,6786.31,6786.31,6786.31,0],["2020-02-10",6786.31,6786.31,6786.31,6786.31,0],["2020-02-11",6416.15,6416.15,6416.15,6416.15,100],["2020-02-12",6416.15,6416.15,6416.15,6416.15,0],["2020-02-13",6292.76,6292.76,5799.21,6292.76,3300],["2020-02-14",6292.76,6292.76,6292.76,6292.76,0],["2020-02-17",6292.76,6292.76,6292.76,6292.76,0],["2020-02-18",6539.53,6539.53,6292.76,6292.76,400],["2020-02-19",6539.53,6539.53,6539.53,6539.53,500],["2020-02-20",6539.53,6539.53,6539.53,6539.53,0],["2020-02-21",6539.53,6539.53,6539.53,6539.53,0],["2020-02-24",6539.53,6539.53,6539.53,6539.53,0],["2020-02-25",6539.53,6539.53,6539.53,6539.53,0],["2020-02-26",6354.45,6539.53,6354.45,6539.53,400],["2020-02-27",6539.53,6539.53,6539.53,6539.53,0],["2020-02-28",6477.84,6477.84,6477.84,6477.84,4000],["2020-03-02",6539.53,6539.53,6539.53,6539.53,200],["2020-03-03",6539.53,6539.53,6539.53,6539.53,200],["2020-03-04",6539.53,6539.53,6539.53,6539.53,0],["2020-03-05",6539.53,6539.53,6539.53,6539.53,0],["2020-03-06",6539.53,6539.53,6539.53,6539.53,0],["2020-03-09",6539.53,6539.53,6539.53,6539.53,2000],["2020-03-10",6539.53,6539.53,6539.53,6539.53,0],["2020-03-11",6539.53,6539.53,6539.53,6539.53,0],["2020-03-12",6292.76,6292.76,6292.76,6292.76,500],["2020-03-13",6292.76,6292.76,6292.76,6292.76,0],["2020-03-16",6292.76,6292.76,6292.76,6292.76,0],["2020-03-17",6292.76,6292.76,6292.76,6292.76,0],["2020-03-18",6292.76,6292.76,6292.76,6292.76,0],["2020-03-19",6169.37,6169.37,6169.37,6169.37,1900],["2020-03-20",6169.37,6169.37,6169.37,6169.37,0],["2020-03-23",6169.37,6169.37,6169.37,6169.37,0],["2020-03-24",6169.37,6169.37,6169.37,6169.37,0],["2020-03-25",6477.84,6477.84,6169.37,6169.37,400],["2020-03-26",5614.13,6786.31,5614.13,6786.31,500],["2020-03-27",7464.94,7464.94,7464.94,7464.94,100],["2020-03-30",7464.94,7464.94,7464.94,7464.94,0],["2020-03-31",7464.94,7464.94,7464.94,7464.94,0],["2020-04-01",6724.61,6724.61,6724.61,6724.61,300],["2020-04-03",6169.37,6169.37,6169.37,6169.37,700],["2020-04-06",6107.68,6786.31,6107.68,6786.31,12800],["2020-04-07",6786.31,6786.31,6786.31,6786.31,0],["2020-04-08",6786.31,6786.31,6786.31,6786.31,0],["2020-04-09",6231.06,6231.06,6231.06,6231.06,300],["2020-04-10",6231.06,6231.06,6231.06,6231.06,0],["2020-04-13",6231.06,6231.06,6231.06,6231.06,0],["2020-04-14",6231.06,6231.06,6231.06,6231.06,0],["2020-04-15",6231.06,6231.06,6231.06,6231.06,0],["2020-04-16",6231.06,6231.06,6231.06,6231.06,0],["2020-04-17",6231.06,6231.06,6231.06,6231.06,0],["2020-04-20",6231.06,6231.06,6231.06,6231.06,0],["2020-04-21",6231.06,6231.06,6231.06,6231.06,0],["2020-04-22",6231.06,6231.06,6231.06,6231.06,0],["2020-04-23",6292.76,6848.0,6292.76,6848.0,2600],["2020-04-24",6848.0,6848.0,6848.0,6848.0,0],["2020-04-27",6848.0,6848.0,6848.0,6848.0,0],["2020-04-28",6848.0,6848.0,6848.0,6848.0,0],["2020-04-29",6848.0,6848.0,6848.0,6848.0,0],["2020-05-04",6848.0,6848.0,6848.0,6848.0,200],["2020-05-05",6848.0,6848.0,6169.37,6231.06,500],["2020-05-06",6231.06,6231.06,6231.06,6231.06,0],["2020-05-07",6231.06,6231.06,6231.06,6231.06,0],["2020-05-08",6354.45,6354.45,6354.45,6354.45,2000],["2020-05-11",6354.45,6354.45,6354.45,6354.45,0],["2020-05-12",6354.45,6354.45,6354.45,6354.45,0],["2020-05-13",6786.31,6786.31,6786.31,6786.31,100],["2020-05-14",6786.31,6786.31,6786.31,6786.31,0],["2020-05-15",6786.31,6786.31,6786.31,6786.31,0],["2020-05-18",6786.31,6786.31,6786.31,6786.31,0],["2020-05-19",6786.31,6786.31,6786.31,6786.31,0],["2020-05-20",6786.31,6786.31,6786.31,6786.31,0],["2020-05-21",7094.78,7403.25,7094.78,7403.25,2500],["2020-05-22",7403.25,7403.25,7403.25,7403.25,0],["2020-05-25",7403.25,7403.25,7403.25,7403.25,100],["2020-05-26",7403.25,7403.25,7403.25,7403.25,0],["2020-05-27",7403.25,7403.25,7403.25,7403.25,0],["2020-05-28",6724.61,6724.61,6724.61,6724.61,100],["2020-05-29",6724.61,6724.61,6724.61,6724.61,200],["2020-06-01",6724.61,6724.61,6724.61,6724.61,0],["2020-06-02",6724.61,6724.61,6724.61,6724.61,0],["2020-06-03",6724.61,6724.61,6724.61,6724.61,0],["2020-06-04",6724.61,6724.61,6724.61,6724.61,0],["2020-06-05",6724.61,6724.61,6724.61,6724.61,0],["2020-06-08",6724.61,6724.61,6724.61,6724.61,0],["2020-06-09",6724.61,6724.61,6724.61,6724.61,0],["2020-06-10",6724.61,6724.61,6724.61,6724.61,0],["2020-06-11",6724.61,6724.61,6724.61,6724.61,0],["2020-06-12",6169.37,6169.37,6169.37,6169.37,600],["2020-06-15",6231.06,6231.06,6231.06,6231.06,200],["2020-06-16",6231.06,6231.06,6231.06,6231.06,0],["2020-06-17",6477.84,6477.84,6477.84,6477.84,500],["2020-06-18",6724.61,6724.61,6724.61,6724.61,100],["2020-06-19",6724.61,6724.61,6724.61,6724.61,100],["2020-06-22",6724.61,6724.61,6724.61,6724.61,0],["2020-06-23",6724.61,6724.61,6724.61,6724.61,0],["2020-06-24",6724.61,6724.61,6724.61,6724.61,0],["2020-06-25",6724.61,6724.61,6724.61,6724.61,0],["2020-06-26",6724.61,6724.61,6724.61,6724.61,0],["2020-06-29",6724.61,6724.61,6724.61,6724.61,0],["2020-06-30",6724.61,6724.61,6724.61,6724.61,0],["2020-07-01",6724.61,6724.61,6724.61,6724.61,0],["2020-07-02",6724.61,6724.61,6724.61,6724.61,0],["2020-07-03",6724.61,6724.61,6724.61,6724.61,0],["2020-07-06",6724.61,6724.61,6724.61,6724.61,0],["2020-07-07",6724.61,6724.61,6724.61,6724.61,0],["2020-07-08",6724.61,6724.61,6724.61,6724.61,0],["2020-07-09",6724.61,6724.61,6724.61,6724.61,0],["2020-07-10",6724.61,6724.61,6724.61,6724.61,0],["2020-07-13",6724.61,6724.61,6724.61,6724.61,0],["2020-07-14",6724.61,6724.61,6724.61,6724.61,0],["2020-07-15",6724.61,6724.61,6724.61,6724.61,0],["2020-07-16",6724.61,6724.61,6724.61,6724.61,0],["2020-07-17",6724.61,6724.61,6724.61,6724.61,0],["2020-07-20",6724.61,6724.61,6724.61,6724.61,0],["2020-07-21",6724.61,6724.61,6724.61,6724.61,0],["2020-07-22",6724.61,6724.61,6724.61,6724.61,0],["2020-07-23",6724.61,6724.61,6724.61,6724.61,0],["2020-07-24",6724.61,6724.61,6724.61,6724.61,0],["2020-07-27",6724.61,6724.61,6724.61,6724.61,0],["2020-07-28",6724.61,6724.61,6724.61,6724.61,0],["2020-07-29",6724.61,6724.61,6724.61,6724.61,0],["2020-07-30",6724.61,6971.39,6724.61,6971.39,1600],["2020-07-31",6971.39,6971.39,6971.39,6971.39,0],["2020-08-03",6971.39,6971.39,6971.39,6971.39,0],["2020-08-04",6971.39,6971.39,6971.39,6971.39,300],["2020-08-05",6971.39,6971.39,6971.39,6971.39,0],["2020-08-06",6971.39,6971.39,6971.39,6971.39,0],["2020-08-07",6971.39,6971.39,6971.39,6971.39,0],["2020-08-10",6971.39,6971.39,6971.39,6971.39,0],["2020-08-11",6971.39,6971.39,6971.39,6971.39,0],["2020-08-12",6477.84,6477.84,6477.84,6477.84,100],["2020-08-13",6477.84,6477.84,6477.84,6477.84,0],["2020-08-14",6539.53,6539.53,6539.53,6539.53,1000],["2020-08-17",6601.23,6601.23,6601.23,6601.23,1000],["2020-08-18",6601.23,6601.23,6601.23,6601.23,0],["2020-08-19",6601.23,6601.23,6601.23,6601.23,0],["2020-08-20",6601.23,6601.23,6601.23,6601.23,0],["2020-08-21",6601.23,6601.23,6601.23,6601.23,0],["2020-08-24",6601.23,6601.23,6601.23,6601.23,0],["2020-08-25",6601.23,6601.23,6601.23,6601.23,0],["2020-08-26",6601.23,6601.23,6601.23,6601.23,0],["2020-08-27",7094.78,7218.16,7094.78,7218.16,700],["2020-08-28",7218.16,7218.16,7218.16,7218.16,0],["2020-08-31",7218.16,7218.16,7218.16,7218.16,0],["2020-09-01",7218.16,7218.16,7218.16,7218.16,0],["2020-09-03",7218.16,7218.16,7218.16,7218.16,0],["2020-09-04",7218.16,7218.16,7218.16,7218.16,0],["2020-09-07",7835.1,7835.1,7835.1,7835.1,100],["2020-09-08",7588.33,7588.33,7588.33,7588.33,1000],["2020-09-09",7588.33,7588.33,7588.33,7588.33,0],["2020-09-10",7588.33,7588.33,7588.33,7588.33,0],["2020-09-11",7403.25,7403.25,7403.25,7403.25,1500],["2020-09-14",7403.25,7403.25,7403.25,7403.25,0],["2020-09-15",7403.25,7403.25,7403.25,7403.25,0],["2020-09-16",7403.25,7403.25,7403.25,7403.25,0],["2020-09-17",6724.61,6724.61,6724.61,6724.61,200],["2020-09-18",6724.61,6724.61,6724.61,6724.61,0],["2020-09-21",6724.61,6724.61,6724.61,6724.61,0],["2020-09-22",6724.61,6724.61,6724.61,6724.61,0],["2020-09-23",6724.61,6724.61,6724.61,6724.61,0],["2020-09-24",6724.61,6724.61,6724.61,6724.61,0],["2020-09-25",6724.61,6724.61,6724.61,6724.61,0],["2020-09-28",6724.61,6724.61,6724.61,6724.61,0],["2020-09-29",6724.61,6724.61,6724.61,6724.61,0],["2020-09-30",6724.61,6724.61,6724.61,6724.61,0],["2020-10-01",6724.61,6724.61,6724.61,6724.61,0],["2020-10-02",6724.61,6724.61,6724.61,6724.61,0],["2020-10-05",6724.61,6724.61,6724.61,6724.61,0],["2020-10-06",6724.61,6724.61,6724.61,6724.61,0],["2020-10-07",6724.61,6724.61,6724.61,6724.61,0],["2020-10-08",7341.55,7341.55,7341.55,7341.55,200],["2020-10-09",8020.18,8020.18,8020.18,8020.18,1000],["2020-10-12",8020.18,8020.18,8020.18,8020.18,0],["2020-10-13",8020.18,8020.18,8020.18,8020.18,0],["2020-10-14",7896.8,7896.8,7896.8,7896.8,100],["2020-10-15",7896.8,7896.8,7896.8,7896.8,100],["2020-10-16",7896.8,7896.8,7896.8,7896.8,0],["2020-10-19",7896.8,7896.8,7896.8,7896.8,0],["2020-10-20",7896.8,7896.8,7896.8,7896.8,0],["2020-10-21",7896.8,7896.8,7896.8,7896.8,0],["2020-10-22",7896.8,7896.8,7896.8,7896.8,0],["2020-10-23",7958.49,7958.49,7958.49,7958.49,100],["2020-10-26",7958.49,7958.49,7958.49,7958.49,0],["2020-10-27",7958.49,7958.49,7711.71,7711.71,200],["2020-10-28",7711.71,7711.71,7711.71,7711.71,0],["2020-10-29",7711.71,7711.71,7711.71,7711.71,0],["2020-10-30",7711.71,7711.71,7711.71,7711.71,0],["2020-11-02",7711.71,7711.71,7711.71,7711.71,0],["2020-11-03",7711.71,7711.71,7711.71,7711.71,0],["2020-11-04",7094.78,7094.78,7094.78,7094.78,700],["2020-11-05",7094.78,7094.78,7094.78,7094.78,0],["2020-11-06",7773.41,7773.41,7773.41,7773.41,100],["2020-11-09",7033.08,7033.08,7033.08,7033.08,200],["2020-11-10",7033.08,7033.08,7033.08,7033.08,0],["2020-11-11",7033.08,7033.08,7033.08,7033.08,0],["2020-11-12",7033.08,7033.08,7033.08,7033.08,0],["2020-11-13",7033.08,7033.08,7033.08,7033.08,0],["2020-11-16",7033.08,7033.08,7033.08,7033.08,0],["2020-11-17",7033.08,7033.08,7033.08,7033.08,0],["2020-11-18",7033.08,7033.08,7033.08,7033.08,0],["2020-11-19",7650.02,7650.02,7650.02,7650.02,100],["2020-11-20",7650.02,7650.02,7650.02,7650.02,0],["2020-11-23",7650.02,7650.02,7650.02,7650.02,500],["2020-11-24",7094.78,7094.78,7094.78,7094.78,3500],["2020-11-25",7094.78,7094.78,7094.78,7094.78,0],["2020-11-26",7094.78,7094.78,7094.78,7094.78,0],["2020-11-27",7650.02,7650.02,7650.02,7650.02,100],["2020-11-30",8143.57,8143.57,8143.57,8143.57,100],["2020-12-01",8143.57,8143.57,8143.57,8143.57,0],["2020-12-02",8143.57,8143.57,8143.57,8143.57,0],["2020-12-03",8143.57,8143.57,8143.57,8143.57,0],["2020-12-04",8637.12,8637.12,7958.49,7958.49,3100],["2020-12-07",8452.04,8452.04,8452.04,8452.04,100],["2020-12-08",8452.04,8452.04,8452.04,8452.04,0],["2020-12-09",8452.04,8452.04,8452.04,8452.04,0],["2020-12-10",8883.89,8883.89,7650.02,8020.18,4300],["2020-12-11",8143.57,8143.57,8081.88,8081.88,8000],["2020-12-14",8020.18,8143.57,8020.18,8143.57,3900],["2020-12-15",8143.57,8143.57,8143.57,8143.57,0],["2020-12-16",8205.26,8205.26,8143.57,8143.57,200],["2020-12-17",8143.57,8143.57,8143.57,8143.57,0],["2020-12-18",8143.57,8143.57,8143.57,8143.57,300],["2020-12-21",7711.71,7711.71,7711.71,7711.71,500],["2020-12-22",7526.63,7526.63,7403.25,7403.25,11200],["2020-12-23",8020.18,8020.18,8020.18,8020.18,1000],["2020-12-24",8020.18,8020.18,8020.18,8020.18,0],["2020-12-25",8020.18,8020.18,8020.18,8020.18,0],["2020-12-28",8020.18,8020.18,8020.18,8020.18,0],["2020-12-29",8205.26,8205.26,8205.26,8205.26,1000],["2020-12-30",7650.02,8390.34,7650.02,8390.34,4300],["2020-12-31",8513.73,8513.73,8205.26,8205.26,1100],["2021-01-04",8575.43,8575.43,8575.43,8575.43,2000],["2021-01-05",8575.43,8575.43,8575.43,8575.43,0],["2021-01-06",7835.1,7835.1,7835.1,7835.1,100],["2021-01-07",8020.18,8020.18,8020.18,8020.18,600],["2021-01-08",8390.34,8822.2,8020.18,8020.18,11700],["2021-01-11",8020.18,8020.18,7958.49,8020.18,3300],["2021-01-12",8143.57,8390.34,8143.57,8390.34,3600],["2021-01-13",8575.43,8575.43,8575.43,8575.43,2000],["2021-01-14",8575.43,8637.12,8205.26,8205.26,2900],["2021-01-15",8205.26,8637.12,8081.88,8637.12,2000],["2021-01-18",8637.12,9007.28,8637.12,8760.51,1800],["2021-01-19",8760.51,8760.51,8081.88,8143.57,2800],["2021-01-20",8143.57,8143.57,8143.57,8143.57,0],["2021-01-21",8266.96,8452.04,8266.96,8452.04,3300],["2021-01-22",8390.34,8390.34,8390.34,8390.34,400],["2021-01-25",8575.43,8575.43,8390.34,8390.34,1800],["2021-01-26",8760.51,9007.28,8760.51,9007.28,9000],["2021-01-27",8637.12,8637.12,8637.12,8637.12,200],["2021-01-28",8575.43,8637.12,8575.43,8637.12,1500],["2021-01-29",8637.12,8637.12,8637.12,8637.12,3100],["2021-02-01",8637.12,8637.12,8637.12,8637.12,0],["2021-02-02",8637.12,8637.12,8637.12,8637.12,0],["2021-02-03",8637.12,8637.12,8637.12,8637.12,0],["2021-02-04",8637.12,8637.12,8637.12,8637.12,0],["2021-02-05",8637.12,8637.12,8637.12,8637.12,0],["2021-02-08",8637.12,8637.12,8637.12,8637.12,0],["2021-02-09",8637.12,8637.12,8637.12,8637.12,0],["2021-02-17",8637.12,8637.12,8637.12,8637.12,700],["2021-02-18",8637.12,8637.12,8637.12,8637.12,0],["2021-02-19",8637.12,8637.12,8637.12,8637.12,0],["2021-02-22",8760.51,8760.51,8020.18,8020.18,2500],["2021-02-23",8020.18,8020.18,8020.18,8020.18,0],["2021-02-24",8637.12,8698.81,8637.12,8698.81,2200],["2021-02-25",8575.43,8575.43,8575.43,8575.43,3700],["2021-02-26",8575.43,8637.12,8575.43,8637.12,400],["2021-03-01",8698.81,8822.2,8698.81,8760.51,8400],["2021-03-02",8698.81,8760.51,8698.81,8760.51,2400],["2021-03-03",8760.51,8760.51,8760.51,8760.51,5100],["2021-03-04",8698.81,8760.51,8637.12,8637.12,6400],["2021-03-05",8637.12,8822.2,8575.43,8822.2,2600],["2021-03-08",8822.2,9377.44,8822.2,9377.44,25400],["2021-03-09",9315.75,9315.75,9254.06,9254.06,3400],["2021-03-10",9254.06,9254.06,9068.98,9130.67,7000],["2021-03-11",9130.67,9254.06,9130.67,9254.06,20900],["2021-03-12",9254.06,9377.44,9254.06,9315.75,12400],["2021-03-15",9315.75,10179.46,9315.75,10179.46,53200],["2021-03-16",10179.46,10302.85,10056.08,10056.08,8955],["2021-03-17",10056.08,10179.46,10056.08,10117.77,23200],["2021-03-18",10916.54,10916.54,9918.08,9918.08,17400],["2021-03-19",9918.08,9918.08,9452.13,9452.13,3300],["2021-03-22",9319.0,9319.0,9119.3,9252.43,3600],["2021-03-23",9252.43,9319.0,8387.1,9052.74,7400],["2021-03-24",9052.74,9385.56,8520.23,9385.56,16600],["2021-03-25",9385.56,9385.56,8919.61,9319.0,2500],["2021-03-26",9185.87,9319.0,9052.74,9052.74,5800],["2021-03-29",9052.74,9252.43,9052.74,9185.87,5700],["2021-03-30",9052.74,9319.0,8786.48,9319.0,2500],["2021-03-31",9252.43,9252.43,8919.61,8919.61,3400],["2021-04-01",9319.0,9319.0,9052.74,9319.0,3600],["2021-04-02",9319.0,9319.0,9185.87,9185.87,4700],["2021-04-05",9585.25,9585.25,9319.0,9585.25,10700],["2021-04-06",9452.13,9585.25,9452.13,9518.69,5800],["2021-04-07",9518.69,9718.38,9518.69,9718.38,7600],["2021-04-08",9718.38,9718.38,9585.25,9585.25,2100],["2021-04-09",9585.25,9651.82,9452.13,9651.82,7100],["2021-04-12",9651.82,9851.51,9518.69,9851.51,8800],["2021-04-13",9851.51,9851.51,9651.82,9651.82,4100],["2021-04-14",9651.82,9651.82,9651.82,9651.82,1200],["2021-04-15",9718.38,9784.95,9651.82,9784.95,6300],["2021-04-16",9784.95,9784.95,9718.38,9718.38,1220],["2021-04-19",9718.38,9718.38,9718.38,9718.38,4200],["2021-04-20",9718.38,9784.95,9718.38,9718.38,7400],["2021-04-22",9718.38,9718.38,9319.0,9452.13,1900],["2021-04-23",8719.92,8986.18,8653.35,8986.18,2900],["2021-04-26",9452.13,9585.25,9452.13,9452.13,4700],["2021-04-27",9452.13,9452.13,9452.13,9452.13,200],["2021-04-28",9452.13,9452.13,9452.13,9452.13,1000],["2021-04-29",9185.87,9185.87,9185.87,9185.87,200],["2021-05-04",9319.0,10051.2,9319.0,9385.56,3400],["2021-05-05",9319.0,9651.82,9319.0,9651.82,1700],["2021-05-06",9651.82,9718.38,9651.82,9651.82,3300],["2021-05-07",9851.51,9851.51,9585.25,9585.25,14500],["2021-05-10",9319.0,9319.0,9319.0,9319.0,1000],["2021-05-11",9319.0,9319.0,9319.0,9319.0,0],["2021-05-12",9319.0,9319.0,9319.0,9319.0,800],["2021-05-13",9252.43,9452.13,8853.05,9452.13,8100],["2021-05-14",9252.43,9385.56,9252.43,9385.56,7700],["2021-05-17",9385.56,9385.56,9319.0,9319.0,2500],["2021-05-18",9052.74,9052.74,8786.48,8986.18,2300],["2021-05-19",9052.74,9052.74,9052.74,9052.74,500],["2021-05-20",9052.74,9052.74,9052.74,9052.74,0],["2021-05-21",9052.74,9319.0,9052.74,9319.0,5000],["2021-05-24",9319.0,9319.0,9319.0,9319.0,1700],["2021-05-25",9319.0,9651.82,9319.0,9385.56,4300],["2021-05-26",9385.56,9385.56,9385.56,9385.56,0],["2021-05-27",9585.25,9585.25,9385.56,9385.56,1500],["2021-05-28",9319.0,9319.0,9119.3,9319.0,7200],["2021-05-31",9119.3,9185.87,9119.3,9185.87,1500],["2021-06-01",9185.87,9185.87,9119.3,9119.3,2700],["2021-06-02",9052.74,9185.87,9052.74,9185.87,600],["2021-06-03",9052.74,9119.3,9052.74,9119.3,3100],["2021-06-04",9319.0,9319.0,9252.43,9252.43,2100],["2021-06-07",9252.43,9319.0,8786.48,8786.48,14600],["2021-06-08",9319.0,9319.0,9252.43,9252.43,3000],["2021-06-09",9252.43,9252.43,9252.43,9252.43,100],["2021-06-10",9252.43,9252.43,8986.18,8986.18,1100],["2021-06-11",9052.74,9052.74,9052.74,9052.74,100],["2021-06-14",9052.74,9052.74,9052.74,9052.74,1300],["2021-06-15",8986.18,8986.18,8986.18,8986.18,100],["2021-06-16",9052.74,9052.74,8986.18,8986.18,2400],["2021-06-17",9319.0,9319.0,9319.0,9319.0,1500],["2021-06-18",9185.87,9185.87,9052.74,9052.74,600],["2021-06-21",9252.43,9851.51,9252.43,9784.95,6100],["2021-06-22",9784.95,9851.51,9518.69,9651.82,4800],["2021-06-23",9651.82,9651.82,9518.69,9518.69,11400],["2021-06-24",9319.0,9585.25,9319.0,9585.25,2400],["2021-06-25",9585.25,9585.25,9252.43,9252.43,5900],["2021-06-28",9319.0,9319.0,9319.0,9319.0,300],["2021-06-29",9651.82,9651.82,9452.13,9651.82,2800],["2021-06-30",9585.25,9585.25,9518.69,9518.69,296000],["2021-07-01",9518.69,9518.69,9518.69,9518.69,200],["2021-07-02",9518.69,9651.82,9319.0,9319.0,4200],["2021-07-05",9319.0,9319.0,9252.43,9319.0,6700],["2021-07-06",9319.0,9319.0,9319.0,9319.0,500],["2021-07-07",9452.13,9452.13,9452.13,9452.13,295700],["2021-07-08",9452.13,9452.13,9052.74,9052.74,400],["2021-07-09",9319.0,9319.0,9319.0,9319.0,100],["2021-07-12",9119.3,9252.43,8653.35,8719.92,21700],["2021-07-13",8786.48,9119.3,8719.92,9119.3,2400],["2021-07-14",9119.3,9119.3,8853.05,8986.18,1900],["2021-07-15",8986.18,9052.74,8986.18,9052.74,400],["2021-07-16",9052.74,9119.3,9052.74,9119.3,200],["2021-07-19",9119.3,9119.3,9119.3,9119.3,0],["2021-07-20",9052.74,9119.3,9052.74,9119.3,3200],["2021-07-21",8786.48,8786.48,8786.48,8786.48,500],["2021-07-22",8719.92,8719.92,8719.92,8719.92,700],["2021-07-23",8786.48,8786.48,8719.92,8719.92,1500],["2021-07-26",8719.92,8853.05,8719.92,8853.05,800],["2021-07-27",8853.05,8853.05,8853.05,8853.05,1400],["2021-07-28",8986.18,8986.18,8986.18,8986.18,1500],["2021-07-29",8986.18,8986.18,8986.18,8986.18,600],["2021-07-30",8786.48,8786.48,8653.35,8653.35,1500],["2021-08-02",8719.92,8986.18,8653.35,8986.18,3000],["2021-08-03",8786.48,8986.18,8786.48,8986.18,2000],["2021-08-04",8986.18,9185.87,8986.18,9185.87,3900],["2021-08-05",9185.87,9319.0,9185.87,9319.0,2800],["2021-08-06",9319.0,9319.0,9319.0,9319.0,100],["2021-08-09",9185.87,9319.0,9185.87,9185.87,1900],["2021-08-10",9185.87,9185.87,9185.87,9185.87,0],["2021-08-11",9185.87,9252.43,9185.87,9252.43,1300],["2021-08-12",9319.0,9319.0,9319.0,9319.0,2300],["2021-08-13",9319.0,9319.0,9319.0,9319.0,8000],["2021-08-16",9452.13,9651.82,9452.13,9452.13,4900],["2021-08-17",9518.69,9518.69,9452.13,9452.13,5900],["2021-08-18",9452.13,9452.13,9452.13,9452.13,100],["2021-08-19",9784.95,9784.95,9452.13,9452.13,1000],["2021-08-20",9452.13,9452.13,9119.3,9119.3,7500],["2021-08-23",9119.3,9119.3,9119.3,9119.3,500],["2021-08-24",9119.3,9119.3,9119.3,9119.3,0],["2021-08-25",9319.0,9319.0,9319.0,9319.0,100],["2021-08-26",9319.0,9319.0,9319.0,9319.0,200],["2021-08-27",9319.0,9452.13,9185.87,9452.13,1700],["2021-08-30",9385.56,9385.56,9385.56,9385.56,600],["2021-08-31",9651.82,10051.2,9651.82,10051.2,28200],["2021-09-01",10117.77,10650.28,10117.77,10650.28,15900],["2021-09-06",11315.93,11715.31,11315.93,11715.31,25900],["2021-09-07",11715.31,12647.21,11382.49,11981.57,17200],["2021-09-08",11981.57,11981.57,11781.88,11781.88,15500],["2021-09-09",11915.0,11915.0,11781.88,11781.88,12100],["2021-09-10",11981.57,11981.57,11781.88,11848.44,6300],["2021-09-13",11848.44,11915.0,11848.44,11848.44,13300],["2021-09-14",11848.44,11848.44,11781.88,11848.44,9600],["2021-09-15",11848.44,11848.44,11715.31,11781.88,2900],["2021-09-16",11715.31,11781.88,11648.75,11781.88,3500],["2021-09-17",11781.88,11781.88,11781.88,11781.88,1900],["2021-09-20",11715.31,11715.31,11715.31,11715.31,1000],["2021-09-21",11648.75,11648.75,11515.62,11582.18,1800],["2021-09-22",11582.18,11582.18,11315.93,11315.93,1800],["2021-09-23",11315.93,11315.93,11315.93,11315.93,2600],["2021-09-24",11315.93,11315.93,11182.8,11315.93,3100],["2021-09-27",11648.75,11648.75,11315.93,11315.93,5300],["2021-09-28",11315.93,11315.93,11315.93,11315.93,0],["2021-09-29",11315.93,11315.93,11315.93,11315.93,0],["2021-09-30",10983.1,10983.1,10650.28,10916.54,3200],["2021-10-01",10583.72,10583.72,10317.46,10517.15,3600],["2021-10-04",10583.72,11315.93,10450.59,10983.1,6700],["2021-10-05",10983.1,10983.1,10983.1,10983.1,0],["2021-10-06",11515.62,11515.62,10650.28,10650.28,300],["2021-10-07",10650.28,10650.28,10650.28,10650.28,900],["2021-10-08",10650.28,10983.1,10650.28,10983.1,300],["2021-10-11",10849.98,10849.98,10783.41,10849.98,2129],["2021-10-12",10849.98,10849.98,10783.41,10783.41,2300],["2021-10-13",10983.1,10983.1,10983.1,10983.1,600],["2021-10-14",10983.1,10983.1,10983.1,10983.1,0],["2021-10-15",10916.54,10916.54,10650.28,10783.41,2200],["2021-10-18",10783.41,10849.98,10783.41,10849.98,800],["2021-10-19",10849.98,10983.1,10783.41,10983.1,4900],["2021-10-20",10983.1,10983.1,10783.41,10983.1,2300],["2021-10-21",10983.1,10983.1,10983.1,10983.1,0],["2021-10-22",10983.1,11449.05,10650.28,11449.05,3400],["2021-10-25",11449.05,11515.62,11382.49,11449.05,10000],["2021-10-26",11449.05,11449.05,11449.05,11449.05,0],["2021-10-27",10783.41,10783.41,10783.41,10783.41,300],["2021-10-28",10849.98,10983.1,10849.98,10983.1,2000],["2021-10-29",10983.1,11049.67,10849.98,10983.1,4700],["2021-11-01",11116.23,11116.23,10916.54,10983.1,6600],["2021-11-02",10983.1,11315.93,10916.54,11315.93,5200],["2021-11-03",11315.93,11315.93,11249.36,11249.36,900],["2021-11-04",11315.93,11315.93,11315.93,11315.93,900],["2021-11-05",10916.54,10916.54,10916.54,10916.54,400],["2021-11-08",10916.54,10916.54,10916.54,10916.54,2100],["2021-11-09",11249.36,11249.36,11249.36,11249.36,800],["2021-11-10",11049.67,11249.36,10849.98,11249.36,13600],["2021-11-11",10983.1,11249.36,10983.1,11249.36,18900],["2021-11-12",11182.8,11315.93,11182.8,11249.36,2200],["2021-11-15",11315.93,11382.49,11315.93,11382.49,5900],["2021-11-16",11315.93,11315.93,10916.54,11315.93,15300],["2021-11-17",10983.1,11249.36,10983.1,11249.36,9600],["2021-11-18",11249.36,11315.93,11249.36,11249.36,1300],["2021-11-19",11249.36,11315.93,11249.36,11249.36,2800],["2021-11-22",11249.36,11249.36,11049.67,11249.36,2300],["2021-11-23",11315.93,11315.93,11049.67,11049.67,2500],["2021-11-24",11049.67,11315.93,11049.67,11315.93,4600],["2021-11-25",11182.8,11182.8,11049.67,11049.67,11400],["2021-11-26",11049.67,11315.93,11049.67,11049.67,6800],["2021-11-29",11049.67,11049.67,11049.67,11049.67,0],["2021-11-30",9984.64,11049.67,9984.64,11049.67,5000],["2021-12-01",11049.67,11049.67,10317.46,10317.46,1300],["2021-12-02",10317.46,10317.46,10317.46,10317.46,0],["2021-12-03",10051.2,10849.98,10051.2,10317.46,3500],["2021-12-06",10450.59,10450.59,10317.46,10317.46,700],["2021-12-07",10716.85,10716.85,10716.85,10716.85,100],["2021-12-08",10117.77,10716.85,10117.77,10716.85,4500],["2021-12-09",10716.85,10849.98,9984.64,10849.98,2200],["2021-12-10",10184.33,10184.33,10051.2,10184.33,1100],["2021-12-13",10184.33,10184.33,10184.33,10184.33,100],["2021-12-14",10184.33,10184.33,10184.33,10184.33,0],["2021-12-15",10583.72,10583.72,10583.72,10583.72,500],["2021-12-16",10650.28,10650.28,10650.28,10650.28,900],["2021-12-17",10184.33,10583.72,10184.33,10583.72,2000],["2021-12-20",10517.15,10517.15,10184.33,10517.15,500],["2021-12-21",10051.2,10051.2,10051.2,10051.2,1100],["2021-12-22",10051.2,10051.2,10051.2,10051.2,1400],["2021-12-23",10051.2,10051.2,10051.2,10051.2,0],["2021-12-24",10051.2,10051.2,10051.2,10051.2,0],["2021-12-27",10583.72,10583.72,9984.64,9984.64,1500],["2021-12-28",10117.77,10117.77,10117.77,10117.77,300],["2021-12-29",10184.33,10250.9,10184.33,10184.33,1100],["2021-12-30",10117.77,10184.33,10117.77,10184.33,1100],["2021-12-31",10184.33,10184.33,10184.33,10184.33,700],["2022-01-04",10783.41,10783.41,9984.64,10650.28,3200],["2022-01-05",10317.46,10583.72,9718.38,10583.72,900],["2022-01-06",10583.72,10583.72,10583.72,10583.72,0],["2022-01-07",9651.82,10583.72,9651.82,10117.77,2000],["2022-01-10",10051.2,10117.77,10051.2,10117.77,2900],["2022-01-11",10117.77,10184.33,10117.77,10184.33,5700],["2022-01-12",10716.85,10716.85,10184.33,10517.15,7700],["2022-01-13",10650.28,10716.85,10583.72,10583.72,12300],["2022-01-14",10916.54,11315.93,10916.54,11315.93,58900],["2022-01-17",11315.93,11315.93,10983.1,11249.36,10000],["2022-01-18",11449.05,11449.05,11249.36,11249.36,17800],["2022-01-19",12052.89,12052.89,11322.41,11614.6,5200],["2022-01-20",10664.98,11614.6,10664.98,11614.6,200],["2022-01-21",10957.17,10957.17,10957.17,10957.17,5800],["2022-01-24",10957.17,11030.22,10957.17,11030.22,2700],["2022-01-25",11030.22,11176.31,10957.17,11176.31,1000],["2022-01-26",11103.27,11541.55,11103.27,11541.55,7200],["2022-01-27",11541.55,11541.55,11541.55,11541.55,100],["2022-01-28",11541.55,11541.55,11541.55,11541.55,0],["2022-02-07",11541.55,11541.55,11541.55,11541.55,0],["2022-02-08",11541.55,11614.6,11541.55,11541.55,800],["2022-02-09",11468.5,11541.55,11468.5,11541.55,200],["2022-02-10",11176.31,11176.31,11176.31,11176.31,500],["2022-02-11",11249.36,11249.36,11249.36,11249.36,200],["2022-02-14",11249.36,11395.46,11249.36,11395.46,1200],["2022-02-15",11395.46,11395.46,11395.46,11395.46,300],["2022-02-16",11395.46,11395.46,11395.46,11395.46,0],["2022-02-17",11322.41,11322.41,10957.17,11249.36,1000],["2022-02-18",10153.64,11687.65,10153.64,11468.5,400],["2022-02-21",11541.55,11541.55,11541.55,11541.55,200],["2022-02-22",11468.5,11468.5,11468.5,11468.5,100],["2022-02-23",11468.5,11468.5,11468.5,11468.5,100],["2022-02-24",11468.5,11468.5,11468.5,11468.5,0],["2022-02-25",11468.5,11468.5,11030.22,11395.46,300],["2022-02-28",11322.41,11322.41,11322.41,11322.41,800],["2022-03-01",11249.36,11322.41,11249.36,11322.41,1200],["2022-03-02",10957.17,11030.22,10664.98,11030.22,7700],["2022-03-03",11322.41,11322.41,11322.41,11322.41,100],["2022-03-04",11322.41,11322.41,11322.41,11322.41,0],["2022-03-07",11030.22,11322.41,10664.98,11322.41,5900],["2022-03-08",11322.41,11322.41,10738.03,11103.27,7000],["2022-03-09",11103.27,11176.31,11103.27,11103.27,400],["2022-03-10",10811.07,11103.27,10811.07,10957.17,3900],["2022-03-11",10957.17,10957.17,10811.07,10884.12,1000],["2022-03-14",10811.07,10884.12,10738.03,10884.12,10300],["2022-03-15",10957.17,10957.17,10884.12,10884.12,5400],["2022-03-16",10811.07,10811.07,10811.07,10811.07,300],["2022-03-17",10811.07,10811.07,10811.07,10811.07,0],["2022-03-18",10811.07,11030.22,10811.07,11030.22,400],["2022-03-21",10957.17,10957.17,10884.12,10957.17,2600],["2022-03-22",10884.12,10884.12,10811.07,10884.12,3200],["2022-03-23",10811.07,10957.17,10811.07,10957.17,8300],["2022-03-24",11030.22,11103.27,11030.22,11103.27,2600],["2022-03-25",11030.22,11176.31,11030.22,11176.31,5200],["2022-03-28",11176.31,12272.03,11176.31,12052.89,30600],["2022-03-29",12418.13,12418.13,12052.89,12052.89,3500],["2022-03-30",12345.08,12856.41,12345.08,12783.37,27800],["2022-03-31",12783.37,13513.84,11541.55,11614.6,19900],["2022-04-01",12710.32,12710.32,11395.46,12418.13,2500],["2022-04-04",11541.55,12418.13,11541.55,12418.13,3800],["2022-04-05",11760.7,12491.17,11760.7,12491.17,1500],["2022-04-06",12491.17,12637.27,12491.17,12637.27,12200],["2022-04-07",12564.22,12710.32,11614.6,12637.27,1700],["2022-04-08",12052.89,12637.27,12052.89,12637.27,400],["2022-04-12",12710.32,13002.51,12637.27,12637.27,500],["2022-04-13",12710.32,12710.32,11468.5,12637.27,1400],["2022-04-14",12637.27,12637.27,12418.13,12637.27,400],["2022-04-15",12637.27,12637.27,12637.27,12637.27,0],["2022-04-18",11687.65,12345.08,11687.65,12345.08,700],["2022-04-19",11468.5,11468.5,11468.5,11468.5,3300],["2022-04-20",12564.22,12564.22,12052.89,12198.98,2400],["2022-04-21",12272.03,12272.03,12272.03,12272.03,100],["2022-04-22",11322.41,12198.98,11322.41,12198.98,1300],["2022-04-25",11395.46,12125.94,11322.41,12125.94,600],["2022-04-26",11322.41,11687.65,11322.41,11687.65,1400],["2022-04-27",12125.94,12125.94,11103.27,11979.84,800],["2022-04-28",11395.46,12052.89,11395.46,11979.84,6100],["2022-04-29",11979.84,11979.84,11979.84,11979.84,0],["2022-05-04",11979.84,11979.84,11979.84,11979.84,0],["2022-05-05",11979.84,11979.84,11979.84,11979.84,0],["2022-05-06",11979.84,11979.84,11979.84,11979.84,0],["2022-05-09",11103.27,11833.74,11030.22,11833.74,1400],["2022-05-10",10738.03,11614.6,10738.03,11614.6,1700],["2022-05-11",11614.6,11614.6,11614.6,11614.6,0],["2022-05-12",10957.17,10957.17,10957.17,10957.17,200],["2022-05-13",10957.17,10957.17,10957.17,10957.17,0],["2022-05-16",9861.45,10884.12,9861.45,10884.12,300],["2022-05-17",9861.45,10957.17,9861.45,10957.17,1100],["2022-05-18",9861.45,11030.22,9861.45,11030.22,700],["2022-05-19",11030.22,11030.22,11030.22,11030.22,0],["2022-05-20",11030.22,11030.22,11030.22,11030.22,0],["2022-05-23",11030.22,11030.22,11030.22,11030.22,0],["2022-05-24",10153.64,10153.64,10153.64,10153.64,200],["2022-05-25",10153.64,10153.64,10153.64,10153.64,0],["2022-05-26",10153.64,10153.64,10153.64,10153.64,0],["2022-05-27",10226.69,10226.69,10226.69,10226.69,1000],["2022-05-30",10299.74,10299.74,10299.74,10299.74,100],["2022-05-31",10372.79,10372.79,10372.79,10372.79,200],["2022-06-01",10372.79,10372.79,10372.79,10372.79,0],["2022-06-02",10153.64,10153.64,10153.64,10153.64,200],["2022-06-03",10153.64,10153.64,10153.64,10153.64,0],["2022-06-06",9569.26,9569.26,9569.26,9569.26,100],["2022-06-07",9788.41,9788.41,9788.41,9788.41,4300],["2022-06-08",9788.41,9788.41,9788.41,9788.41,0],["2022-06-09",9788.41,9788.41,9788.41,9788.41,0],["2022-06-10",9788.41,9788.41,9788.41,9788.41,0],["2022-06-13",9788.41,9788.41,9788.41,9788.41,0],["2022-06-14",9788.41,9788.41,9788.41,9788.41,0],["2022-06-15",9788.41,9788.41,9788.41,9788.41,1000],["2022-06-16",9788.41,9788.41,9642.31,9642.31,1000],["2022-06-17",9496.21,9496.21,9496.21,9496.21,400],["2022-06-20",9496.21,9496.21,9496.21,9496.21,800],["2022-06-21",9496.21,9496.21,9496.21,9496.21,100],["2022-06-22",9496.21,9861.45,9496.21,9861.45,600],["2022-06-23",9861.45,9861.45,9861.45,9861.45,0],["2022-06-24",9861.45,9861.45,9861.45,9861.45,0],["2022-06-27",9496.21,9496.21,9496.21,9496.21,200],["2022-06-28",8619.64,9642.31,8619.64,9642.31,200],["2022-06-29",9642.31,9642.31,9642.31,9642.31,0],["2022-06-30",8765.74,9496.21,8765.74,9350.12,8600],["2022-07-01",9350.12,9350.12,9350.12,9350.12,1000],["2022-07-04",9204.02,9204.02,9204.02,9204.02,3000],["2022-07-05",9204.02,9204.02,8473.54,9057.93,1700],["2022-07-06",9057.93,9788.41,9057.93,9788.41,1900],["2022-07-07",8984.88,9788.41,8984.88,9788.41,200],["2022-07-08",8838.78,9788.41,8838.78,9715.36,300],["2022-07-11",9496.21,9496.21,9277.07,9277.07,1300],["2022-07-12",9277.07,9277.07,9277.07,9277.07,0],["2022-07-13",9204.02,9423.17,8765.74,9423.17,1200],["2022-07-14",9423.17,9423.17,9423.17,9423.17,0],["2022-07-15",10226.69,10226.69,10226.69,10226.69,5000],["2022-07-18",9204.02,10299.74,9204.02,10299.74,200],["2022-07-19",10299.74,10299.74,10299.74,10299.74,0],["2022-07-20",10299.74,10299.74,10299.74,10299.74,0],["2022-07-21",9350.12,9423.17,9350.12,9350.12,700],["2022-07-22",9350.12,9350.12,9350.12,9350.12,0],["2022-07-25",8911.83,9350.12,8911.83,9350.12,300],["2022-07-26",8911.83,9496.21,8473.54,9496.21,2000],["2022-07-27",10080.6,10080.6,9496.21,9569.26,300],["2022-07-28",9057.93,9569.26,9057.93,9569.26,300],["2022-07-29",9496.21,9569.26,9423.17,9423.17,1300],["2022-08-01",8838.78,9496.21,8619.64,9496.21,3100],["2022-08-02",8765.74,9496.21,8765.74,9496.21,700],["2022-08-03",8838.78,9130.98,8838.78,9130.98,1000],["2022-08-04",9130.98,9277.07,8765.74,9277.07,4500],["2022-08-05",9204.02,10153.64,9204.02,10153.64,10200],["2022-08-08",10153.64,10153.64,10153.64,10153.64,600],["2022-08-09",10153.64,10153.64,10153.64,10153.64,0],["2022-08-10",9934.5,9934.5,9861.45,9934.5,600],["2022-08-11",9934.5,10372.79,9934.5,10372.79,7200],["2022-08-12",9350.12,9350.12,9350.12,9350.12,100],["2022-08-15",10153.64,10226.69,10153.64,10226.69,300],["2022-08-16",10226.69,10226.69,10226.69,10226.69,0],["2022-08-17",10957.17,10957.17,10957.17,10957.17,100],["2022-08-18",9861.45,10884.12,9861.45,10884.12,300],["2022-08-19",9861.45,9861.45,9861.45,9861.45,400],["2022-08-22",9861.45,9861.45,9861.45,9861.45,100],["2022-08-23",10226.69,10226.69,10226.69,10226.69,200],["2022-08-24",10226.69,10226.69,10226.69,10226.69,0],["2022-08-25",10226.69,10372.79,10226.69,10372.79,200],["2022-08-26",9569.26,9569.26,9569.26,9569.26,100],["2022-08-29",9642.31,9642.31,9569.26,9569.26,3000],["2022-08-30",9350.12,10372.79,8838.78,10372.79,3400],["2022-08-31",9423.17,9423.17,9423.17,9423.17,200],["2022-09-05",9423.17,9423.17,9423.17,9423.17,200],["2022-09-06",9496.21,9861.45,9496.21,9496.21,3200],["2022-09-07",9569.26,9715.36,9569.26,9715.36,1600],["2022-09-08",9715.36,9715.36,9715.36,9715.36,0],["2022-09-09",9715.36,9715.36,9715.36,9715.36,100],["2022-09-12",9715.36,9715.36,9715.36,9715.36,0],["2022-09-13",9715.36,9715.36,9715.36,9715.36,0],["2022-09-14",9715.36,9715.36,9715.36,9715.36,0],["2022-09-15",8838.78,9715.36,8838.78,9715.36,900],["2022-09-16",9715.36,9715.36,9715.36,9715.36,0],["2022-09-19",9715.36,9715.36,9715.36,9715.36,600],["2022-09-20",10007.55,10007.55,10007.55,10007.55,100],["2022-09-21",9057.93,9057.93,9057.93,9057.93,100],["2022-09-22",9715.36,9934.5,9496.21,9496.21,2200],["2022-09-23",9496.21,9496.21,9496.21,9496.21,0],["2022-09-26",9496.21,9496.21,9496.21,9496.21,0],["2022-09-27",9496.21,9496.21,9496.21,9496.21,0],["2022-09-28",9204.02,9934.5,8546.59,9934.5,1000],["2022-09-29",9057.93,9934.5,9057.93,9934.5,400],["2022-09-30",9130.98,9496.21,9130.98,9496.21,200],["2022-10-03",9496.21,9496.21,8911.83,8911.83,400],["2022-10-04",8181.35,8254.4,8108.31,8108.31,2800],["2022-10-05",7450.88,8911.83,7450.88,8911.83,300],["2022-10-06",9496.21,9496.21,8254.4,8254.4,1500],["2022-10-07",8984.88,8984.88,7743.07,7743.07,600],["2022-10-10",7743.07,7743.07,7743.07,7743.07,0],["2022-10-11",7743.07,8400.5,7743.07,8400.5,1200],["2022-10-12",8400.5,8400.5,8400.5,8400.5,0],["2022-10-13",9130.98,9130.98,7816.11,7816.11,600],["2022-10-14",7816.11,7816.11,7816.11,7816.11,0],["2022-10-17",8035.26,8035.26,8035.26,8035.26,5000],["2022-10-18",8035.26,8838.78,8035.26,8838.78,2700],["2022-10-19",8911.83,9715.36,8108.31,8108.31,4500],["2022-10-20",8838.78,8911.83,8473.54,8911.83,16800],["2022-10-21",8254.4,8619.64,8254.4,8473.54,7800],["2022-10-24",8400.5,9277.07,8108.31,8108.31,5200],["2022-10-25",8911.83,8911.83,8108.31,8108.31,700],["2022-10-26",8108.31,8108.31,8108.31,8108.31,0],["2022-10-27",8108.31,8108.31,8108.31,8108.31,0],["2022-10-28",8108.31,8108.31,8108.31,8108.31,0],["2022-10-31",8108.31,8108.31,8108.31,8108.31,0],["2022-11-01",8108.31,8108.31,8108.31,8108.31,0],["2022-11-02",8108.31,8108.31,8108.31,8108.31,0],["2022-11-03",8108.31,8108.31,8108.31,8108.31,0],["2022-11-04",8911.83,8911.83,8911.83,8911.83,200],["2022-11-07",8108.31,8108.31,8108.31,8108.31,100],["2022-11-08",8400.5,8400.5,7962.21,7962.21,1100],["2022-11-09",8035.26,8035.26,8035.26,8035.26,6000],["2022-11-10",8035.26,8035.26,8035.26,8035.26,0],["2022-11-11",8035.26,8181.35,7962.21,7962.21,37000],["2022-11-14",7962.21,7962.21,7962.21,7962.21,1000],["2022-11-15",8035.26,8035.26,8035.26,8035.26,2000],["2022-11-16",8108.31,8765.74,8108.31,8765.74,2400],["2022-11-17",8765.74,8765.74,8765.74,8765.74,0],["2022-11-18",8765.74,8765.74,8765.74,8765.74,0],["2022-11-21",9642.31,9642.31,9642.31,9642.31,100],["2022-11-22",8692.69,8692.69,8692.69,8692.69,100],["2022-11-23",8692.69,8692.69,8692.69,8692.69,0],["2022-11-24",8692.69,8692.69,8692.69,8692.69,0],["2022-11-25",9130.98,9130.98,9130.98,9130.98,100],["2022-11-28",9130.98,9130.98,9130.98,9130.98,0],["2022-11-29",8400.5,8400.5,8400.5,8400.5,700],["2022-11-30",8765.74,8765.74,8765.74,8765.74,1400],["2022-12-01",8765.74,8765.74,8765.74,8765.74,500],["2022-12-02",8765.74,8765.74,8765.74,8765.74,0],["2022-12-05",8765.74,9277.07,8765.74,9277.07,1200],["2022-12-06",9277.07,9277.07,9277.07,9277.07,0],["2022-12-07",8765.74,8765.74,8765.74,8765.74,100],["2022-12-08",8765.74,8838.78,8765.74,8765.74,2500],["2022-12-09",8035.26,9642.31,8035.26,9642.31,6200],["2022-12-12",8838.78,8838.78,8838.78,8838.78,100],["2022-12-13",8838.78,8838.78,8838.78,8838.78,0],["2022-12-14",8838.78,8838.78,8838.78,8838.78,0],["2022-12-15",8838.78,8838.78,8838.78,8838.78,0],["2022-12-16",8838.78,8838.78,8838.78,8838.78,0],["2022-12-19",8838.78,8838.78,8838.78,8838.78,0],["2022-12-20",8838.78,8838.78,8838.78,8838.78,0],["2022-12-21",9130.98,9130.98,8765.74,8765.74,4000],["2022-12-22",8765.74,8765.74,8765.74,8765.74,0],["2022-12-23",8838.78,8838.78,8838.78,8838.78,800],["2022-12-26",8838.78,8838.78,8838.78,8838.78,200],["2022-12-27",8838.78,8838.78,8838.78,8838.78,0],["2022-12-28",8838.78,8838.78,8765.74,8765.74,500],["2022-12-29",8765.74,8765.74,8765.74,8765.74,0],["2022-12-30",8765.74,8765.74,8765.74,8765.74,0],["2023-01-03",8765.74,8765.74,8765.74,8765.74,0],["2023-01-04",8765.74,8765.74,8765.74,8765.74,0],["2023-01-05",8765.74,8765.74,8765.74,8765.74,0],["2023-01-06",8765.74,8765.74,8765.74,8765.74,0],["2023-01-09",8765.74,8765.74,8765.74,8765.74,0],["2023-01-10",8765.74,8765.74,8765.74,8765.74,100],["2023-01-11",8765.74,8765.74,8765.74,8765.74,0],["2023-01-12",8765.74,8765.74,8765.74,8765.74,0],["2023-01-13",8765.74,8765.74,8765.74,8765.74,0],["2023-01-16",8765.74,8765.74,8765.74,8765.74,0],["2023-01-17",8765.74,8765.74,8765.74,8765.74,3000],["2023-01-18",8765.74,8765.74,8765.74,8765.74,0],["2023-01-19",9642.31,9642.31,8838.78,8838.78,1000],["2023-01-27",8838.78,8838.78,8838.78,8838.78,0],["2023-01-30",8838.78,8838.78,8838.78,8838.78,0],["2023-01-31",8838.78,8838.78,8838.78,8838.78,0],["2023-02-01",8838.78,8838.78,8838.78,8838.78,0],["2023-02-02",8838.78,8838.78,8838.78,8838.78,0],["2023-02-03",8838.78,8838.78,8838.78,8838.78,0],["2023-02-06",8765.74,8838.78,8765.74,8765.74,26900],["2023-02-07",8765.74,8765.74,8765.74,8765.74,0],["2023-02-08",9642.31,9642.31,9642.31,9642.31,200],["2023-02-09",9642.31,10591.93,9642.31,10591.93,1700],["2023-02-10",10591.93,10591.93,10591.93,10591.93,1000],["2023-02-13",10591.93,10591.93,9861.45,9861.45,500],["2023-02-14",9861.45,9861.45,9861.45,9861.45,0],["2023-02-15",9861.45,9861.45,9861.45,9861.45,0],["2023-02-16",9861.45,9861.45,9861.45,9861.45,0],["2023-02-17",10738.03,10738.03,10518.88,10518.88,200],["2023-02-20",10445.84,10811.07,10445.84,10738.03,1400],["2023-02-21",10811.07,10811.07,10811.07,10811.07,200],["2023-02-22",10738.03,10957.17,10738.03,10957.17,1100],["2023-02-23",11249.36,11249.36,10957.17,10957.17,200],["2023-02-24",10957.17,10957.17,10226.69,10226.69,1100],["2023-02-27",10226.69,10226.69,10226.69,10226.69,0],["2023-02-28",10226.69,10226.69,10226.69,10226.69,100],["2023-03-01",9587.52,9587.52,9587.52,9587.52,2100],["2023-03-02",9587.52,9587.52,9587.52,9587.52,0],["2023-03-03",9587.52,9587.52,9587.52,9587.52,0],["2023-03-06",9587.52,9587.52,9587.52,9587.52,0],["2023-03-07",9587.52,9587.52,9587.52,9587.52,0],["2023-03-08",9587.52,9587.52,9587.52,9587.52,0],["2023-03-09",9587.52,9587.52,9587.52,9587.52,0],["2023-03-10",9587.52,9587.52,9587.52,9587.52,0],["2023-03-13",9587.52,9587.52,9587.52,9587.52,0],["2023-03-14",9587.52,10226.69,9587.52,10226.69,600],["2023-03-15",10226.69,10226.69,10226.69,10226.69,0],["2023-03-16",10226.69,10226.69,10226.69,10226.69,0],["2023-03-17",10226.69,10226.69,10226.69,10226.69,0],["2023-03-20",10226.69,10226.69,10226.69,10226.69,0],["2023-03-21",10386.48,10386.48,10386.48,10386.48,500],["2023-03-22",10306.59,10306.59,10306.59,10306.59,100],["2023-03-23",10306.59,10306.59,10306.59,10306.59,0],["2023-03-24",10306.59,10306.59,10306.59,10306.59,0],["2023-03-27",10306.59,10306.59,10306.59,10306.59,0],["2023-03-28",10386.48,10386.48,10386.48,10386.48,400],["2023-03-29",10386.48,10386.48,10386.48,10386.48,0],["2023-03-30",10386.48,10386.48,10386.48,10386.48,0],["2023-03-31",10386.48,10386.48,10386.48,10386.48,0],["2023-04-03",10386.48,10386.48,10386.48,10386.48,0],["2023-04-04",10386.48,10386.48,10386.48,10386.48,0],["2023-04-05",10386.48,10386.48,10386.48,10386.48,0],["2023-04-06",10386.48,10386.48,10386.48,10386.48,0],["2023-04-07",9347.84,9347.84,9347.84,9347.84,300],["2023-04-10",10226.69,10226.69,10226.69,10226.69,100],["2023-04-11",10226.69,10226.69,10226.69,10226.69,0],["2023-04-12",9267.94,9267.94,9267.94,9267.94,200],["2023-04-13",10066.9,10066.9,10066.9,10066.9,200],["2023-04-14",9987.0,9987.0,9188.04,9188.04,500],["2023-04-17",10066.9,10066.9,10066.9,10066.9,100],["2023-04-18",9108.15,9108.15,9108.15,9108.15,100],["2023-04-19",9907.11,9907.11,9907.11,9907.11,100],["2023-04-20",10386.48,10386.48,9028.25,9028.25,300],["2023-04-21",9907.11,9907.11,9587.52,9587.52,1300],["2023-04-24",9587.52,9587.52,9587.52,9587.52,2300],["2023-04-25",9587.52,9587.52,8788.56,8788.56,500],["2023-04-26",9667.42,9667.42,8069.5,8069.5,600],["2023-04-27",8069.5,8069.5,8069.5,8069.5,0],["2023-04-28",8069.5,8069.5,8069.5,8069.5,0],["2023-05-04",8468.98,8468.98,8468.98,8468.98,18700],["2023-05-05",8468.98,8468.98,8468.98,8468.98,0],["2023-05-08",9267.94,9267.94,9267.94,9267.94,200],["2023-05-09",9987.0,9987.0,9987.0,9987.0,100],["2023-05-10",9987.0,9987.0,9987.0,9987.0,0],["2023-05-11",9028.25,10306.59,9028.25,10306.59,700],["2023-05-12",9347.84,9347.84,9347.84,9347.84,200],["2023-05-15",9347.84,10226.69,9347.84,9347.84,300],["2023-05-16",9347.84,9347.84,9347.84,9347.84,0],["2023-05-17",8628.77,8788.56,8628.77,8788.56,600],["2023-05-18",7909.71,7909.71,7909.71,7909.71,200],["2023-05-19",8628.77,8628.77,8628.77,8628.77,4200],["2023-05-22",9347.84,9427.73,9188.04,9427.73,4700],["2023-05-23",9427.73,9427.73,9427.73,9427.73,0],["2023-05-24",9427.73,9427.73,8788.56,9427.73,700],["2023-05-25",9427.73,9427.73,9427.73,9427.73,0],["2023-05-26",9347.84,10306.59,8788.56,8788.56,3800],["2023-05-29",8788.56,8788.56,8788.56,8788.56,400],["2023-05-30",9667.42,9667.42,8788.56,8788.56,600],["2023-05-31",9347.84,9347.84,8788.56,8788.56,200],["2023-06-01",9347.84,9347.84,8788.56,9347.84,2500],["2023-06-02",9188.04,9188.04,9188.04,9188.04,100],["2023-06-05",9188.04,9188.04,9188.04,9188.04,0],["2023-06-06",9347.84,9347.84,8468.98,9028.25,800],["2023-06-07",8868.46,8868.46,8788.56,8868.46,1600],["2023-06-08",9747.32,9747.32,9587.52,9587.52,1100],["2023-06-09",9427.73,9587.52,9347.84,9587.52,6300],["2023-06-12",9427.73,9427.73,9427.73,9427.73,600],["2023-06-13",9427.73,9427.73,9427.73,9427.73,0],["2023-06-14",8868.46,8948.36,8548.88,8868.46,11600],["2023-06-15",8868.46,8868.46,8868.46,8868.46,0],["2023-06-16",9747.32,9747.32,9347.84,9347.84,1200],["2023-06-19",9347.84,9347.84,8788.56,8788.56,2400],["2023-06-20",9347.84,9667.42,8628.77,8788.56,19200],["2023-06-21",8788.56,8788.56,8788.56,8788.56,0],["2023-06-22",9347.84,9347.84,8628.77,8868.46,500],["2023-06-23",9267.94,9587.52,9188.04,9587.52,1000],["2023-06-26",9587.52,9587.52,9587.52,9587.52,0],["2023-06-27",9427.73,9427.73,9427.73,9427.73,200],["2023-06-28",8788.56,8868.46,8708.67,8868.46,11200],["2023-06-29",9347.84,9667.42,9347.84,9667.42,400],["2023-06-30",9667.42,9667.42,9667.42,9667.42,0],["2023-07-03",9507.63,9507.63,9507.63,9507.63,500],["2023-07-04",9507.63,9507.63,9507.63,9507.63,0],["2023-07-05",9507.63,9507.63,8948.36,8948.36,800],["2023-07-06",9507.63,9507.63,9507.63,9507.63,100],["2023-07-07",9507.63,9507.63,9507.63,9507.63,900],["2023-07-10",10386.48,10386.48,10146.8,10146.8,200],["2023-07-11",10146.8,10146.8,10146.8,10146.8,0],["2023-07-12",10146.8,10146.8,10146.8,10146.8,0],["2023-07-13",10146.8,10146.8,10146.8,10146.8,0],["2023-07-14",10146.8,10146.8,10146.8,10146.8,0],["2023-07-17",9188.04,9267.94,9188.04,9267.94,300],["2023-07-18",9267.94,9267.94,9267.94,9267.94,0],["2023-07-19",8948.36,8948.36,8948.36,8948.36,900],["2023-07-20",9587.52,9587.52,8468.98,8948.36,6800],["2023-07-21",9587.52,9587.52,8548.88,8548.88,4300],["2023-07-24",8788.56,9347.84,8788.56,9347.84,1900],["2023-07-25",10226.69,10226.69,9347.84,9347.84,1100],["2023-07-26",9028.25,9028.25,9028.25,9028.25,100],["2023-07-27",9827.21,9827.21,9827.21,9827.21,1800],["2023-07-28",9587.52,10226.69,9587.52,10226.69,4800],["2023-07-31",10226.69,10226.69,10226.69,10226.69,0],["2023-08-01",10226.69,10226.69,10226.69,10226.69,100],["2023-08-02",10226.69,10226.69,10226.69,10226.69,0],["2023-08-03",10226.69,10226.69,10226.69,10226.69,0],["2023-08-04",9267.94,9267.94,9267.94,9267.94,200],["2023-08-07",10146.8,10146.8,10146.8,10146.8,4700],["2023-08-08",10546.28,10546.28,10546.28,10546.28,100],["2023-08-09",9747.32,10386.48,9747.32,10386.48,5200],["2023-08-10",10546.28,10546.28,10546.28,10546.28,100],["2023-08-11",10546.28,10546.28,10546.28,10546.28,1000],["2023-08-14",9507.63,10146.8,9507.63,9507.63,4100],["2023-08-15",9188.04,9188.04,9188.04,9188.04,3800],["2023-08-16",9188.04,9188.04,9188.04,9188.04,0],["2023-08-17",9507.63,9507.63,9507.63,9507.63,100],["2023-08-18",9188.04,9188.04,9028.25,9188.04,4200],["2023-08-21",9028.25,9028.25,8788.56,8788.56,300],["2023-08-22",9347.84,9347.84,9347.84,9347.84,200],["2023-08-23",9267.94,9267.94,9267.94,9267.94,100],["2023-08-24",9587.52,9587.52,9587.52,9587.52,100],["2023-08-25",9347.84,9347.84,9347.84,9347.84,1500],["2023-08-28",9347.84,9347.84,9347.84,9347.84,0],["2023-08-29",9347.84,9347.84,9347.84,9347.84,800],["2023-08-30",9987.0,9987.0,9987.0,9987.0,100],["2023-08-31",9987.0,9987.0,9987.0,9987.0,100],["2023-09-05",9987.0,9987.0,9987.0,9987.0,0],["2023-09-06",9987.0,9987.0,9987.0,9987.0,0],["2023-09-07",9987.0,9987.0,9987.0,9987.0,0],["2023-09-08",9108.15,9108.15,9108.15,9108.15,100],["2023-09-11",9987.0,9987.0,9188.04,9188.04,400],["2023-09-12",10066.9,10066.9,9987.0,10066.9,5200],["2023-09-13",10546.28,10546.28,10546.28,10546.28,100],["2023-09-14",10466.38,10466.38,10466.38,10466.38,100],["2023-09-15",9427.73,10546.28,9427.73,10546.28,400],["2023-09-18",10546.28,10546.28,10546.28,10546.28,100],["2023-09-19",10466.38,10466.38,9987.0,9987.0,5200],["2023-09-20",9188.04,9827.21,9108.15,9827.21,4000],["2023-09-21",9827.21,9827.21,9827.21,9827.21,0],["2023-09-22",8948.36,8948.36,8948.36,8948.36,200],["2023-09-25",9747.32,9747.32,9267.94,9747.32,5000],["2023-09-26",9587.52,9587.52,9587.52,9587.52,100],["2023-09-27",9587.52,9587.52,9587.52,9587.52,0],["2023-09-28",10306.59,10306.59,8628.77,8628.77,4100],["2023-09-29",9347.84,9347.84,9347.84,9347.84,100],["2023-10-02",9907.11,9907.11,9347.84,9347.84,200],["2023-10-03",8868.46,8868.46,8788.56,8868.46,1400],["2023-10-04",9188.04,9587.52,9188.04,9587.52,2500],["2023-10-05",8788.56,8788.56,8788.56,8788.56,100],["2023-10-06",9587.52,9667.42,9507.63,9667.42,800],["2023-10-09",9667.42,9667.42,9667.42,9667.42,0],["2023-10-10",10306.59,10306.59,10306.59,10306.59,100],["2023-10-11",10306.59,10306.59,10306.59,10306.59,0],["2023-10-12",10306.59,10306.59,10306.59,10306.59,100],["2023-10-13",10306.59,10306.59,10306.59,10306.59,0],["2023-10-16",10306.59,10306.59,10306.59,10306.59,0],["2023-10-17",10306.59,10306.59,10306.59,10306.59,0],["2023-10-18",9347.84,9347.84,9347.84,9347.84,400],["2023-10-19",10226.69,10226.69,10226.69,10226.69,100],["2023-10-20",10226.69,10226.69,10226.69,10226.69,0],["2023-10-23",10226.69,10226.69,10226.69,10226.69,0],["2023-10-24",9667.42,9667.42,9427.73,9427.73,300],["2023-10-25",9427.73,9427.73,9427.73,9427.73,0],["2023-10-26",10306.59,10306.59,10306.59,10306.59,100],["2023-10-27",10306.59,10306.59,10306.59,10306.59,0],["2023-10-30",10306.59,10306.59,10306.59,10306.59,0],["2023-10-31",10306.59,10306.59,10306.59,10306.59,0],["2023-11-01",10306.59,10306.59,10306.59,10306.59,0],["2023-11-02",10306.59,10306.59,10306.59,10306.59,0],["2023-11-03",10306.59,10306.59,10306.59,10306.59,0],["2023-11-06",9907.11,9907.11,9907.11,9907.11,300],["2023-11-07",9907.11,9907.11,9907.11,9907.11,0],["2023-11-08",10146.8,10146.8,10146.8,10146.8,100],["2023-11-09",9987.0,9987.0,9987.0,9987.0,100],["2023-11-10",9987.0,9987.0,9987.0,9987.0,0],["2023-11-13",9987.0,9987.0,9987.0,9987.0,0],["2023-11-14",9987.0,9987.0,9987.0,9987.0,100],["2023-11-15",9987.0,9987.0,9987.0,9987.0,0],["2023-11-16",9987.0,9987.0,9987.0,9987.0,0],["2023-11-17",9987.0,9987.0,9987.0,9987.0,0],["2023-11-20",9987.0,9987.0,9987.0,9987.0,0],["2023-11-21",9987.0,9987.0,9987.0,9987.0,0],["2023-11-22",9987.0,9987.0,9987.0,9987.0,0],["2023-11-23",10386.48,10785.96,10306.59,10306.59,5100],["2023-11-24",9747.32,9747.32,9667.42,9667.42,200],["2023-11-27",10626.17,10626.17,10626.17,10626.17,100],["2023-11-28",10626.17,10626.17,10626.17,10626.17,0],["2023-11-29",10306.59,10466.38,10306.59,10386.48,1400],["2023-11-30",10386.48,10386.48,10386.48,10386.48,0],["2023-12-01",10386.48,10386.48,10386.48,10386.48,0],["2023-12-04",10386.48,10386.48,10386.48,10386.48,100],["2023-12-05",9747.32,10386.48,9747.32,10386.48,300],["2023-12-06",10386.48,10386.48,10386.48,10386.48,0],["2023-12-07",10386.48,10386.48,10386.48,10386.48,0],["2023-12-08",10306.59,10306.59,10306.59,10306.59,2800],["2023-12-11",9587.52,9587.52,9587.52,9587.52,1300],["2023-12-12",10546.28,10546.28,9347.84,9347.84,200],["2023-12-13",10226.69,10226.69,10226.69,10226.69,100],["2023-12-14",10865.86,10865.86,10226.69,10226.69,300],["2023-12-15",10226.69,10226.69,10226.69,10226.69,0],["2023-12-18",10226.69,10226.69,10226.69,10226.69,0],["2023-12-19",10386.48,10386.48,10386.48,10386.48,100],["2023-12-20",10386.48,10386.48,10386.48,10386.48,0],["2023-12-21",10386.48,10386.48,10386.48,10386.48,0],["2023-12-22",10386.48,10386.48,10386.48,10386.48,0],["2023-12-25",10386.48,10386.48,10386.48,10386.48,0],["2023-12-26",10386.48,10386.48,10386.48,10386.48,200],["2023-12-27",10386.48,10386.48,10386.48,10386.48,0],["2023-12-28",10386.48,10386.48,10386.48,10386.48,0],["2023-12-29",10386.48,10386.48,10386.48,10386.48,0],["2024-01-02",10386.48,10386.48,10386.48,10386.48,100],["2024-01-03",9507.63,9507.63,9507.63,9507.63,200],["2024-01-04",10386.48,10386.48,10386.48,10386.48,100],["2024-01-05",10386.48,10386.48,10386.48,10386.48,0],["2024-01-08",10386.48,10386.48,10386.48,10386.48,100],["2024-01-09",10386.48,10386.48,10386.48,10386.48,100],["2024-01-10",10386.48,10386.48,10386.48,10386.48,3000],["2024-01-11",10386.48,10386.48,10386.48,10386.48,200],["2024-01-12",10226.69,10226.69,10146.8,10146.8,400],["2024-01-15",10146.8,10146.8,10146.8,10146.8,0],["2024-01-16",10146.8,10146.8,10146.8,10146.8,0],["2024-01-17",10146.8,10146.8,10146.8,10146.8,0],["2024-01-18",10066.9,10066.9,10066.9,10066.9,100],["2024-01-19",10066.9,10066.9,10066.9,10066.9,0],["2024-01-22",10386.48,10386.48,10386.48,10386.48,100],["2024-01-23",10306.59,10386.48,10306.59,10306.59,600],["2024-01-24",10306.59,10306.59,10306.59,10306.59,300],["2024-01-25",10306.59,10306.59,10306.59,10306.59,100],["2024-01-26",9587.52,9587.52,9347.84,9427.73,400],["2024-01-29",10306.59,10306.59,9507.63,9507.63,1400],["2024-01-30",10306.59,10306.59,9987.0,9987.0,300],["2024-01-31",9987.0,9987.0,9987.0,9987.0,100],["2024-02-01",10306.59,10306.59,10306.59,10306.59,700],["2024-02-02",10306.59,10386.48,9667.42,9907.11,5200],["2024-02-05",10386.48,10386.48,10386.48,10386.48,100],["2024-02-06",10146.8,10146.8,10146.8,10146.8,100],["2024-02-07",10386.48,10386.48,10386.48,10386.48,400],["2024-02-15",10386.48,10706.07,9907.11,10706.07,2100],["2024-02-16",10626.17,10626.17,9987.0,10066.9,1200],["2024-02-19",11025.65,11025.65,10386.48,10386.48,400],["2024-02-20",10386.48,10386.48,10386.48,10386.48,100],["2024-02-21",9907.11,9987.0,9907.11,9987.0,1400],["2024-02-22",9827.21,10306.59,9667.42,10306.59,4800],["2024-02-23",10306.59,10306.59,10306.59,10306.59,1700],["2024-02-26",10306.59,10466.38,10306.59,10466.38,7100],["2024-02-27",10466.38,10466.38,10466.38,10466.38,0],["2024-02-28",10306.59,10466.38,9747.32,9747.32,2400],["2024-02-29",10386.49,10386.49,10301.35,10386.49,3300],["2024-03-01",10301.35,10386.49,10216.22,10386.49,400],["2024-03-04",10386.49,10727.03,10386.49,10727.03,162400],["2024-03-05",10216.22,10216.22,9875.68,9875.68,1000],["2024-03-06",10045.95,10045.95,9875.68,10045.95,1400],["2024-03-07",10216.22,10216.22,10216.22,10216.22,200],["2024-03-08",10386.49,10386.49,10386.49,10386.49,100],["2024-03-11",10471.62,10471.62,9535.14,9535.14,3200],["2024-03-12",10216.22,10216.22,10216.22,10216.22,64600],["2024-03-13",10216.22,10216.22,10216.22,10216.22,0],["2024-03-14",10216.22,10216.22,10216.22,10216.22,0],["2024-03-15",10131.08,10131.08,10131.08,10131.08,400],["2024-03-18",10131.08,10216.22,10131.08,10216.22,2900],["2024-03-19",10216.22,10216.22,10131.08,10131.08,300],["2024-03-20",10131.08,10131.08,10045.95,10045.95,300],["2024-03-21",10045.95,10045.95,10045.95,10045.95,400],["2024-03-22",10045.95,10045.95,10045.95,10045.95,300],["2024-03-25",10045.95,10045.95,10045.95,10045.95,0],["2024-03-26",10045.95,10045.95,10045.95,10045.95,300],["2024-03-27",10045.95,10045.95,10045.95,10045.95,500],["2024-03-28",9535.14,9620.27,9364.86,9364.86,4200],["2024-03-29",9279.73,9364.86,9279.73,9364.86,5500],["2024-04-01",9364.86,9364.86,9364.86,9364.86,0],["2024-04-02",9364.86,9790.54,9364.86,9790.54,3000],["2024-04-03",9279.73,9279.73,9279.73,9279.73,1000],["2024-04-04",9279.73,9279.73,9279.73,9279.73,9500],["2024-04-05",9279.73,9450.0,9279.73,9364.86,900],["2024-04-08",9450.0,9450.0,9450.0,9450.0,700],["2024-04-09",9450.0,9450.0,9450.0,9450.0,0],["2024-04-10",9450.0,9450.0,9450.0,9450.0,0],["2024-04-11",9450.0,9450.0,9450.0,9450.0,100],["2024-04-12",9450.0,9535.14,9450.0,9535.14,900],["2024-04-15",9109.46,9279.73,9109.46,9109.46,900],["2024-04-16",9109.46,9109.46,9109.46,9109.46,0],["2024-04-17",9109.46,9109.46,9109.46,9109.46,0],["2024-04-19",9194.59,9194.59,9024.32,9024.32,2100],["2024-04-22",9024.32,9024.32,9024.32,9024.32,0],["2024-04-23",9024.32,9024.32,9024.32,9024.32,0],["2024-04-24",9279.73,9279.73,9279.73,9279.73,100],["2024-04-25",9279.73,9279.73,9279.73,9279.73,0],["2024-04-26",9194.59,9194.59,9194.59,9194.59,100],["2024-05-02",8598.65,9364.86,8598.65,9364.86,1200],["2024-05-03",9279.73,9279.73,8513.51,8939.19,1100],["2024-05-06",9279.73,9279.73,9279.73,9279.73,200],["2024-05-07",8939.19,9279.73,8683.78,9279.73,4600],["2024-05-08",8768.92,8768.92,8768.92,8768.92,300],["2024-05-09",9109.46,9109.46,9109.46,9109.46,100],["2024-05-10",9024.32,9364.86,9024.32,9364.86,500],["2024-05-13",9364.86,9364.86,9364.86,9364.86,0],["2024-05-14",9364.86,9364.86,9364.86,9364.86,0],["2024-05-15",9364.86,9364.86,9364.86,9364.86,0],["2024-05-16",9364.86,9364.86,9364.86,9364.86,0],["2024-05-17",8939.19,8939.19,8939.19,8939.19,500],["2024-05-20",9790.54,9790.54,9024.32,9024.32,1600],["2024-05-21",9024.32,9024.32,9024.32,9024.32,0],["2024-05-22",9024.32,9024.32,8768.92,8854.05,3100],["2024-05-23",8854.05,8854.05,8854.05,8854.05,0],["2024-05-24",8854.05,8854.05,8854.05,8854.05,600],["2024-05-27",8854.05,8854.05,8854.05,8854.05,100],["2024-05-28",8939.19,9109.46,8939.19,8939.19,300],["2024-05-29",8939.19,8939.19,8939.19,8939.19,200],["2024-05-30",8939.19,8939.19,8939.19,8939.19,800],["2024-05-31",8939.19,8939.19,8939.19,8939.19,0],["2024-06-03",9109.46,9194.59,9109.46,9194.59,1100],["2024-06-04",9194.59,9194.59,9194.59,9194.59,200],["2024-06-05",9194.59,9194.59,9194.59,9194.59,100],["2024-06-06",9194.59,9364.86,9194.59,9364.86,4400],["2024-06-07",9279.73,9364.86,9279.73,9364.86,2500],["2024-06-10",9364.86,9364.86,9364.86,9364.86,0],["2024-06-11",9364.86,9364.86,9364.86,9364.86,0],["2024-06-12",9364.86,9364.86,9364.86,9364.86,0],["2024-06-13",9364.86,9364.86,9364.86,9364.86,0],["2024-06-14",8939.19,9450.0,8939.19,9450.0,200],["2024-06-17",9450.0,9450.0,9450.0,9450.0,0],["2024-06-18",8939.19,8939.19,8939.19,8939.19,100],["2024-06-19",9364.86,9364.86,9364.86,9364.86,100],["2024-06-20",9364.86,9364.86,9364.86,9364.86,0],["2024-06-21",9364.86,9364.86,9364.86,9364.86,0],["2024-06-24",9364.86,9364.86,9364.86,9364.86,0],["2024-06-25",9364.86,9364.86,9364.86,9364.86,0],["2024-06-26",8939.19,8939.19,8939.19,8939.19,2500],["2024-06-27",8939.19,8939.19,8939.19,8939.19,500],["2024-06-28",9364.86,9364.86,9279.73,9279.73,700],["2024-07-01",9279.73,9279.73,9279.73,9279.73,0],["2024-07-02",9279.73,9279.73,9279.73,9279.73,0],["2024-07-03",9279.73,9279.73,9279.73,9279.73,900],["2024-07-04",8939.19,8939.19,8939.19,8939.19,100],["2024-07-05",8939.19,8939.19,8939.19,8939.19,700],["2024-07-08",8939.19,8939.19,8939.19,8939.19,0],["2024-07-09",9024.32,9024.32,9024.32,9024.32,200],["2024-07-10",9024.32,9024.32,9024.32,9024.32,300],["2024-07-11",9109.46,9109.46,9024.32,9024.32,200],["2024-07-12",9024.32,9024.32,9024.32,9024.32,0],["2024-07-15",9024.32,9024.32,8854.05,8854.05,7000],["2024-07-16",8854.05,8854.05,8854.05,8854.05,0],["2024-07-17",9109.46,9109.46,9109.46,9109.46,100],["2024-07-18",8854.05,8854.05,8854.05,8854.05,100],["2024-07-19",8854.05,8854.05,8854.05,8854.05,0],["2024-07-22",8854.05,8854.05,8854.05,8854.05,200],["2024-07-23",8854.05,8854.05,8854.05,8854.05,600],["2024-07-24",8854.05,8854.05,8854.05,8854.05,0],["2024-07-25",8854.05,8854.05,8854.05,8854.05,100],["2024-07-26",8854.05,8854.05,8854.05,8854.05,0],["2024-07-29",8854.05,8854.05,8683.78,8768.92,300],["2024-07-30",8768.92,8768.92,8768.92,8768.92,0],["2024-07-31",8854.05,8854.05,8854.05,8854.05,400],["2024-08-01",8854.05,8854.05,8854.05,8854.05,0],["2024-08-02",8854.05,8854.05,8854.05,8854.05,0],["2024-08-05",8854.05,8854.05,8854.05,8854.05,0],["2024-08-06",8002.7,8768.92,8002.7,8768.92,300],["2024-08-07",8087.84,8172.97,8002.7,8172.97,1000],["2024-08-08",8428.38,8683.78,8258.11,8683.78,500],["2024-08-09",8683.78,8683.78,8683.78,8683.78,100],["2024-08-12",8087.84,8513.51,8087.84,8513.51,900],["2024-08-13",8513.51,8513.51,8172.97,8172.97,200],["2024-08-14",8939.19,8939.19,8939.19,8939.19,100],["2024-08-15",8939.19,8939.19,8939.19,8939.19,0],["2024-08-16",8939.19,8939.19,8939.19,8939.19,0],["2024-08-19",8172.97,8172.97,8172.97,8172.97,100],["2024-08-20",8768.92,8768.92,8768.92,8768.92,100],["2024-08-21",8768.92,8768.92,8768.92,8768.92,0],["2024-08-22",8768.92,8768.92,8768.92,8768.92,0],["2024-08-23",8513.51,8513.51,8513.51,8513.51,1200],["2024-08-26",8513.51,8598.65,8513.51,8513.51,500],["2024-08-27",8513.51,8513.51,8513.51,8513.51,0],["2024-08-28",8513.51,8513.51,8513.51,8513.51,0],["2024-08-29",8513.51,8513.51,8513.51,8513.51,300],["2024-08-30",8513.51,8513.51,8513.51,8513.51,200],["2024-09-04",8428.38,8428.38,8428.38,8428.38,200],["2024-09-05",8428.38,8428.38,8428.38,8428.38,0],["2024-09-06",8428.38,8428.38,8428.38,8428.38,0],["2024-09-09",8428.38,8428.38,8428.38,8428.38,0],["2024-09-10",8768.92,8768.92,8768.92,8768.92,100],["2024-09-11",9109.46,9109.46,9109.46,9109.46,100],["2024-09-12",9109.46,9109.46,9109.46,9109.46,0],["2024-09-13",9109.46,9109.46,9109.46,9109.46,0],["2024-09-16",9109.46,9109.46,9109.46,9109.46,0],["2024-09-17",9109.46,9109.46,9109.46,9109.46,500],["2024-09-18",9109.46,9109.46,9109.46,9109.46,0],["2024-09-19",9109.46,9109.46,9109.46,9109.46,0],["2024-09-20",9109.46,9109.46,9109.46,9109.46,0],["2024-09-23",9109.46,9109.46,9109.46,9109.46,0],["2024-09-24",9109.46,9109.46,9109.46,9109.46,0],["2024-09-25",8768.92,8768.92,8768.92,8768.92,100],["2024-09-26",8513.51,8513.51,8513.51,8513.51,300],["2024-09-27",8513.51,8513.51,8513.51,8513.51,0],["2024-09-30",8513.51,8513.51,8513.51,8513.51,800],["2024-10-01",8854.05,9364.86,8854.05,9364.86,1100],["2024-10-02",9364.86,9364.86,9364.86,9364.86,0],["2024-10-03",8513.51,8513.51,8428.38,8428.38,1100],["2024-10-04",9194.59,9194.59,9194.59,9194.59,100],["2024-10-07",9194.59,9194.59,9194.59,9194.59,0],["2024-10-08",9194.59,9194.59,9194.59,9194.59,0],["2024-10-09",9194.59,9194.59,9194.59,9194.59,600],["2024-10-10",9194.59,9194.59,9194.59,9194.59,0],["2024-10-11",9109.46,9109.46,9109.46,9109.46,100],["2024-10-14",9109.46,9109.46,9109.46,9109.46,100],["2024-10-15",9109.46,9109.46,9109.46,9109.46,0],["2024-10-16",9109.46,9109.46,9109.46,9109.46,0],["2024-10-17",9109.46,9109.46,9109.46,9109.46,0],["2024-10-18",9109.46,9109.46,9109.46,9109.46,0],["2024-10-21",9109.46,9109.46,9109.46,9109.46,100],["2024-10-22",9109.46,9109.46,9109.46,9109.46,0],["2024-10-23",9109.46,9109.46,9109.46,9109.46,0],["2024-10-24",9109.46,9109.46,9109.46,9109.46,0],["2024-10-25",9109.46,9109.46,9109.46,9109.46,0],["2024-10-28",9790.54,9790.54,9790.54,9790.54,100],["2024-10-29",9790.54,9790.54,9790.54,9790.54,0],["2024-10-30",9109.46,9109.46,9109.46,9109.46,500],["2024-10-31",9960.81,9960.81,9364.86,9364.86,400],["2024-11-01",8513.51,8513.51,8513.51,8513.51,100],["2024-11-04",9364.86,9364.86,7832.43,7832.43,400],["2024-11-05",8598.65,8598.65,7917.57,7917.57,600],["2024-11-06",8683.78,8683.78,8683.78,8683.78,100],["2024-11-07",9109.46,9109.46,9024.32,9024.32,1100],["2024-11-08",8258.11,8258.11,8258.11,8258.11,100],["2024-11-11",9024.32,9024.32,8428.38,8428.38,1000],["2024-11-12",9194.59,9194.59,8428.38,8513.51,300],["2024-11-13",9279.73,9279.73,9279.73,9279.73,100],["2024-11-14",9279.73,9279.73,9279.73,9279.73,0],["2024-11-15",8598.65,8598.65,8598.65,8598.65,100],["2024-11-18",9194.59,9194.59,8683.78,8683.78,500],["2024-11-19",9109.46,9109.46,9109.46,9109.46,100],["2024-11-20",8513.51,8513.51,8513.51,8513.51,100],["2024-11-21",9109.46,9109.46,9109.46,9109.46,100],["2024-11-22",8513.51,8513.51,8513.51,8513.51,100],["2024-11-25",9194.59,9194.59,9024.32,9024.32,300],["2024-11-26",9024.32,9024.32,9024.32,9024.32,1000],["2024-11-27",9024.32,9024.32,9024.32,9024.32,0],["2024-11-28",9024.32,9024.32,9024.32,9024.32,0],["2024-11-29",9024.32,9024.32,9024.32,9024.32,0],["2024-12-02",9024.32,9024.32,9024.32,9024.32,0],["2024-12-03",9024.32,9024.32,9024.32,9024.32,0],["2024-12-04",9024.32,9024.32,9024.32,9024.32,600],["2024-12-05",9024.32,9024.32,8513.51,9024.32,1300],["2024-12-06",9024.32,9024.32,9024.32,9024.32,300],["2024-12-09",9024.32,9024.32,8598.65,9024.32,1000],["2024-12-10",8258.11,9024.32,8258.11,9024.32,200],["2024-12-11",9024.32,9024.32,9024.32,9024.32,0],["2024-12-12",9024.32,9024.32,9024.32,9024.32,100],["2024-12-13",9024.32,9024.32,9024.32,9024.32,0],["2024-12-16",9024.32,9024.32,9024.32,9024.32,100],["2024-12-17",9024.32,9024.32,9024.32,9024.32,0],["2024-12-18",9024.32,9024.32,9024.32,9024.32,0],["2024-12-19",8513.51,8513.51,8513.51,8513.51,200],["2024-12-20",9364.86,9364.86,7917.57,8939.19,1900],["2024-12-23",9024.32,9024.32,8258.11,8258.11,300],["2024-12-24",9024.32,9024.32,9024.32,9024.32,100],["2024-12-25",9024.32,9024.32,9024.32,9024.32,0],["2024-12-26",9024.32,9024.32,9024.32,9024.32,0],["2024-12-27",9024.32,9024.32,9024.32,9024.32,0],["2024-12-30",9024.32,9024.32,9024.32,9024.32,0],["2024-12-31",8428.38,8939.19,8428.38,8854.05,4800],["2025-01-02",8854.05,8854.05,8854.05,8854.05,0],["2025-01-03",8683.78,8683.78,8683.78,8683.78,100],["2025-01-06",8683.78,8683.78,8683.78,8683.78,0],["2025-01-07",8683.78,8683.78,8683.78,8683.78,0],["2025-01-08",8683.78,8683.78,8683.78,8683.78,0],["2025-01-09",8683.78,8683.78,8683.78,8683.78,0],["2025-01-10",8683.78,8683.78,8683.78,8683.78,0],["2025-01-13",8172.97,8172.97,8172.97,8172.97,100],["2025-01-14",8939.19,8939.19,8939.19,8939.19,200],["2025-01-15",8939.19,8939.19,8939.19,8939.19,0],["2025-01-16",8939.19,8939.19,8939.19,8939.19,0],["2025-01-17",8939.19,8939.19,8939.19,8939.19,0],["2025-01-20",8939.19,8939.19,8939.19,8939.19,0],["2025-01-21",8939.19,8939.19,8939.19,8939.19,0],["2025-01-22",8939.19,8939.19,8939.19,8939.19,0],["2025-01-23",8939.19,8939.19,8939.19,8939.19,0],["2025-01-24",8939.19,8939.19,8939.19,8939.19,0],["2025-02-03",8939.19,8939.19,8939.19,8939.19,1100],["2025-02-04",8939.19,8939.19,8939.19,8939.19,0],["2025-02-05",8939.19,8939.19,8939.19,8939.19,0],["2025-02-06",8172.97,8258.11,8172.97,8258.11,1200],["2025-02-07",8939.19,8939.19,8087.84,8087.84,4600],["2025-02-10",8854.05,8854.05,8172.97,8172.97,5700],["2025-02-11",8172.97,8172.97,7832.43,7832.43,7400],["2025-02-12",7832.43,7832.43,7832.43,7832.43,0],["2025-02-13",7832.43,7832.43,7832.43,7832.43,0],["2025-02-14",7832.43,7832.43,7832.43,7832.43,0],["2025-02-17",7917.57,7917.57,7832.43,7832.43,5200],["2025-02-18",7832.43,7832.43,7832.43,7832.43,0],["2025-02-19",7832.43,7832.43,7832.43,7832.43,0],["2025-02-20",8343.24,8343.24,8087.84,8087.84,1100],["2025-02-21",8172.97,8172.97,8087.84,8087.84,400],["2025-02-24",8087.84,8428.38,7917.57,8428.38,400],["2025-02-25",8343.24,8343.24,7662.16,8258.11,28200],["2025-02-26",7832.43,8087.84,7662.16,8087.84,6100],["2025-02-27",7917.57,8768.92,7747.3,7917.57,2100],["2025-02-28",8002.7,8002.7,7832.43,8002.7,3900],["2025-03-03",7917.57,7917.57,7662.16,7662.16,10200],["2025-03-04",8002.7,8002.7,8002.7,8002.7,200],["2025-03-05",8002.7,8087.84,7832.43,8002.7,34000],["2025-03-06",8002.7,8002.7,7832.43,7832.43,2900],["2025-03-07",7832.43,7832.43,7832.43,7832.43,100],["2025-03-10",8172.97,8172.97,7662.16,7747.3,14800],["2025-03-11",8002.7,8002.7,8002.7,8002.7,100],["2025-03-12",8428.38,8428.38,8428.38,8428.38,300],["2025-03-13",8087.84,8172.97,8087.84,8172.97,200],["2025-03-14",8513.51,8513.51,7747.3,7832.43,17300],["2025-03-17",7832.43,7832.43,7832.43,7832.43,900],["2025-03-18",7832.43,7832.43,7832.43,7832.43,0],["2025-03-19",7832.43,7832.43,7747.3,7832.43,1400],["2025-03-20",7832.43,7832.43,7747.3,7832.43,2700],["2025-03-21",7832.43,7832.43,7832.43,7832.43,0],["2025-03-24",7662.16,7662.16,7662.16,7662.16,3900],["2025-03-25",7662.16,7832.43,7662.16,7832.43,900],["2025-03-26",7832.43,7832.43,7832.43,7832.43,200],["2025-03-27",7832.43,7832.43,7832.43,7832.43,0],["2025-03-28",8172.97,8172.97,8172.97,8172.97,200],["2025-03-31",7832.43,7832.43,7832.43,7832.43,100],["2025-04-01",7832.43,7832.43,7662.16,7662.16,500],["2025-04-02",7917.57,7917.57,7917.57,7917.57,100],["2025-04-03",7832.43,7832.43,7577.03,7577.03,4100],["2025-04-04",7577.03,7577.03,7577.03,7577.03,300],["2025-04-08",7236.49,7321.62,7236.49,7321.62,1200],["2025-04-09",7321.62,7321.62,7236.49,7321.62,800],["2025-04-10",7662.16,7662.16,7662.16,7662.16,100],["2025-04-11",7662.16,7662.16,7662.16,7662.16,0],["2025-04-14",7577.03,7577.03,7577.03,7577.03,300],["2025-04-15",7577.03,7577.03,7577.03,7577.03,500],["2025-04-16",7577.03,7577.03,7577.03,7577.03,0],["2025-04-17",7577.03,7577.03,7577.03,7577.03,0],["2025-04-18",7577.03,7577.03,7577.03,7577.03,900],["2025-04-21",7577.03,7577.03,7577.03,7577.03,1000],["2025-04-22",7577.03,7577.03,7577.03,7577.03,0],["2025-04-23",7577.03,7577.03,7577.03,7577.03,100],["2025-04-24",7577.03,7577.03,7577.03,7577.03,1500],["2025-04-25",6981.08,7577.03,6981.08,7577.03,1100],["2025-04-28",7491.89,7577.03,7491.89,7491.89,700],["2025-04-29",7491.89,7491.89,7491.89,7491.89,0],["2025-05-05",7491.89,7662.16,7491.89,7491.89,8300],["2025-05-06",7491.89,7491.89,7491.89,7491.89,100],["2025-05-07",7491.89,7491.89,7491.89,7491.89,200],["2025-05-08",7491.89,7491.89,7491.89,7491.89,0],["2025-05-09",7491.89,7491.89,7491.89,7491.89,100],["2025-05-12",7491.89,7491.89,7491.89,7491.89,200],["2025-05-13",7236.49,7321.62,7236.49,7236.49,17200],["2025-05-14",7151.35,7236.49,7151.35,7151.35,2900],["2025-05-15",7151.35,7151.35,7151.35,7151.35,9700],["2025-05-16",7151.35,7151.35,7151.35,7151.35,1500],["2025-05-19",6895.95,7151.35,6895.95,7151.35,5400],["2025-05-20",6981.08,6981.08,6895.95,6895.95,34900],["2025-05-21",6810.81,6810.81,6214.86,6385.14,33200],["2025-05-22",6214.86,6555.41,6044.59,6470.27,8500],["2025-05-23",6555.41,6555.41,6555.41,6555.41,3900],["2025-05-26",6555.41,6555.41,6300.0,6300.0,6100],["2025-05-27",6214.86,6300.0,5959.46,6214.86,13200],["2025-05-28",6555.41,6555.41,6214.86,6300.0,20400],["2025-05-29",6480.0,6480.0,6300.0,6390.0,2700],["2025-05-30",6300.0,6390.0,6210.0,6210.0,4500],["2025-06-02",6300.0,6300.0,6120.0,6120.0,2500],["2025-06-03",5940.0,6300.0,5940.0,5940.0,4600],["2025-06-04",5940.0,5940.0,5670.0,5850.0,24100],["2025-06-05",5850.0,5850.0,5580.0,5850.0,17700],["2025-06-06",5850.0,6030.0,5490.0,5670.0,2600],["2025-06-09",5580.0,5850.0,5580.0,5670.0,700],["2025-06-10",5760.0,5760.0,5760.0,5760.0,200],["2025-06-11",5760.0,5850.0,5760.0,5850.0,12200],["2025-06-12",5850.0,5850.0,5850.0,5850.0,400],["2025-06-13",5670.0,5670.0,5580.0,5670.0,7400],["2025-06-16",5670.0,5940.0,5580.0,5940.0,800],["2025-06-17",5760.0,5760.0,5760.0,5760.0,200],["2025-06-18",5760.0,5850.0,5760.0,5850.0,1000],["2025-06-19",5850.0,5850.0,5850.0,5850.0,100],["2025-06-20",5760.0,5760.0,5670.0,5670.0,2600],["2025-06-23",5580.0,5580.0,5490.0,5490.0,13200],["2025-06-24",5490.0,5490.0,5310.0,5400.0,4000],["2025-06-25",5400.0,5400.0,5220.0,5220.0,17200],["2025-06-26",5220.0,5490.0,5220.0,5310.0,8300],["2025-06-27",5400.0,5490.0,5400.0,5490.0,2400],["2025-06-30",5490.0,5850.0,5490.0,5760.0,2400],["2025-07-01",5760.0,5760.0,5760.0,5760.0,2300],["2025-07-02",5760.0,5760.0,5760.0,5760.0,500],["2025-07-03",5490.0,5760.0,5490.0,5760.0,200],["2025-07-04",5760.0,5760.0,5760.0,5760.0,0],["2025-07-07",5670.0,5670.0,5670.0,5670.0,500],["2025-07-08",5490.0,5670.0,5310.0,5580.0,7300],["2025-07-09",5400.0,5580.0,5400.0,5400.0,600],["2025-07-10",5400.0,5400.0,5400.0,5400.0,3200],["2025-07-11",5220.0,5400.0,5130.0,5400.0,1300],["2025-07-14",5490.0,5490.0,5490.0,5490.0,4700],["2025-07-15",5490.0,5580.0,5490.0,5490.0,7300],["2025-07-16",5400.0,5400.0,5400.0,5400.0,500],["2025-07-17",5400.0,5490.0,5400.0,5490.0,1800],["2025-07-18",5400.0,5400.0,4950.0,5400.0,13800],["2025-07-21",5490.0,5490.0,5220.0,5400.0,15300],["2025-07-22",5400.0,5400.0,5220.0,5310.0,4400],["2025-07-23",5220.0,5310.0,5220.0,5220.0,4800],["2025-07-24",5220.0,5220.0,4950.0,4950.0,7300],["2025-07-25",5220.0,5310.0,4950.0,4950.0,9300],["2025-07-28",5130.0,5130.0,5130.0,5130.0,600],["2025-07-29",5220.0,5310.0,5220.0,5220.0,5800],["2025-07-30",5220.0,5310.0,5220.0,5310.0,6500],["2025-07-31",5220.0,5310.0,5220.0,5310.0,6100],["2025-08-01",5310.0,5310.0,5220.0,5220.0,1900],["2025-08-04",5220.0,5310.0,5040.0,5220.0,17400],["2025-08-05",5220.0,5220.0,4770.0,5220.0,33100],["2025-08-06",5220.0,5400.0,5220.0,5310.0,5200],["2025-08-07",5310.0,5400.0,5310.0,5310.0,9500],["2025-08-08",5400.0,5400.0,5310.0,5310.0,4200],["2025-08-11",5400.0,5580.0,5310.0,5310.0,53400],["2025-08-12",5310.0,5490.0,5310.0,5490.0,20600],["2025-08-13",5400.0,5400.0,5220.0,5310.0,43900],["2025-08-14",5220.0,5400.0,5220.0,5220.0,28900],["2025-08-15",5220.0,5400.0,5220.0,5310.0,23100],["2025-08-18",5310.0,5400.0,5220.0,5310.0,26300],["2025-08-19",5220.0,5400.0,5220.0,5310.0,4700],["2025-08-20",5310.0,5400.0,5310.0,5310.0,11300],["2025-08-21",5400.0,5760.0,5400.0,5490.0,62600],["2025-08-22",5490.0,5580.0,5310.0,5490.0,292000],["2025-08-25",5580.0,5580.0,5220.0,5400.0,9600],["2025-08-26",5310.0,5490.0,5310.0,5400.0,7100],["2025-08-27",5310.0,5490.0,5310.0,5490.0,6700],["2025-08-28",5490.0,5490.0,5400.0,5400.0,12700],["2025-08-29",5400.0,5400.0,5310.0,5400.0,4000],["2025-09-03",5400.0,5400.0,5400.0,5400.0,8500],["2025-09-04",5490.0,5580.0,5310.0,5490.0,67400],["2025-09-05",5490.0,5490.0,5490.0,5490.0,7500],["2025-09-08",5490.0,5490.0,5490.0,5490.0,6300],["2025-09-09",5580.0,6030.0,5580.0,6030.0,31200],["2025-09-10",6480.0,6570.0,6480.0,6570.0,29800],["2025-09-11",7200.0,7200.0,6840.0,7200.0,39500],["2025-09-12",7020.0,7920.0,6840.0,7380.0,8800],["2025-09-15",8010.0,8100.0,7020.0,7200.0,5600],["2025-09-16",7290.0,7470.0,7200.0,7380.0,6300],["2025-09-17",7290.0,7470.0,7290.0,7470.0,2400],["2025-09-18",7470.0,7470.0,7200.0,7470.0,6200],["2025-09-19",7470.0,7470.0,7470.0,7470.0,1400],["2025-09-22",7560.0,7560.0,7290.0,7290.0,2600],["2025-09-23",7380.0,7380.0,7380.0,7380.0,5300],["2025-09-24",7380.0,7650.0,7380.0,7380.0,15400],["2025-09-25",6750.0,6750.0,6750.0,6750.0,300],["2025-09-26",7200.0,7380.0,7200.0,7380.0,3000],["2025-09-29",7560.0,7560.0,7200.0,7200.0,2000],["2025-09-30",7200.0,7290.0,6840.0,6840.0,300],["2025-10-01",6930.0,7470.0,6750.0,6840.0,6300],["2025-10-02",7290.0,7470.0,6930.0,6930.0,8900],["2025-10-03",6930.0,6930.0,6930.0,6930.0,0],["2025-10-06",7560.0,7560.0,7560.0,7560.0,37100],["2025-10-07",7560.0,7560.0,6930.0,6930.0,400],["2025-10-08",6570.0,6570.0,6570.0,6570.0,300],["2025-10-09",7020.0,7200.0,7020.0,7200.0,200],["2025-10-10",7650.0,7920.0,7650.0,7920.0,26500],["2025-10-13",7650.0,7650.0,7650.0,7650.0,22700],["2025-10-14",7650.0,7650.0,7650.0,7650.0,2000],["2025-10-15",7650.0,7650.0,7650.0,7650.0,10700],["2025-10-16",7650.0,7650.0,7200.0,7200.0,2300],["2025-10-17",7920.0,7920.0,7650.0,7650.0,300],["2025-10-20",7650.0,7650.0,7650.0,7650.0,10100],["2025-10-21",7650.0,7740.0,7650.0,7740.0,7300],["2025-10-22",7740.0,7740.0,7740.0,7740.0,1500],["2025-10-23",7740.0,7740.0,7740.0,7740.0,15600],["2025-10-24",7740.0,7740.0,7740.0,7740.0,0],["2025-10-27",7740.0,7740.0,7740.0,7740.0,200],["2025-10-28",7740.0,7740.0,7740.0,7740.0,500],["2025-10-29",7740.0,7740.0,7740.0,7740.0,0],["2025-10-30",7020.0,7020.0,7020.0,7020.0,200],["2025-10-31",7650.0,7650.0,7650.0,7650.0,300],["2025-11-03",7650.0,7650.0,7650.0,7650.0,0],["2025-11-04",7650.0,7650.0,7650.0,7650.0,700],["2025-11-05",8010.0,8010.0,8010.0,8010.0,100],["2025-11-06",8010.0,8010.0,8010.0,8010.0,0],["2025-11-07",7920.0,7920.0,7920.0,7920.0,100],["2025-11-10",7650.0,7650.0,7650.0,7650.0,700],["2025-11-11",7650.0,7650.0,7650.0,7650.0,900],["2025-11-12",7920.0,8010.0,7920.0,8010.0,9000],["2025-11-13",8010.0,8100.0,8010.0,8100.0,3500],["2025-11-14",8190.0,8190.0,8190.0,8190.0,500],["2025-11-17",8550.0,8640.0,8550.0,8550.0,12600],["2025-11-18",8550.0,8550.0,8550.0,8550.0,0],["2025-11-19",8100.0,8820.0,8100.0,8820.0,200],["2025-11-20",8820.0,8820.0,8820.0,8820.0,0],["2025-11-21",8820.0,8820.0,8820.0,8820.0,0],["2025-11-24",8190.0,8730.0,8190.0,8730.0,200],["2025-11-25",8730.0,8730.0,8730.0,8730.0,0],["2025-11-26",8730.0,8730.0,8730.0,8730.0,0],["2025-11-27",8550.0,8550.0,8550.0,8550.0,800],["2025-11-28",8550.0,8550.0,8550.0,8550.0,200],["2025-12-01",8100.0,8100.0,8100.0,8100.0,900],["2025-12-02",8100.0,8820.0,8100.0,8820.0,200],["2025-12-03",8820.0,8820.0,8820.0,8820.0,0],["2025-12-04",8820.0,8820.0,8820.0,8820.0,0],["2025-12-05",8820.0,8820.0,8820.0,8820.0,0],["2025-12-08",8820.0,8820.0,8820.0,8820.0,100],["2025-12-09",8820.0,8820.0,8820.0,8820.0,0],["2025-12-10",8550.0,8640.0,8100.0,8100.0,300],["2025-12-11",8100.0,8100.0,8100.0,8100.0,500],["2025-12-12",8100.0,8100.0,8100.0,8100.0,2400],["2025-12-15",8100.0,8100.0,8100.0,8100.0,500],["2025-12-16",8100.0,8100.0,8100.0,8100.0,1400],["2025-12-17",8100.0,8100.0,8100.0,8100.0,3900],["2025-12-18",8100.0,8100.0,8100.0,8100.0,5800],["2025-12-19",8100.0,8100.0,8100.0,8100.0,0],["2025-12-22",8100.0,8100.0,8100.0,8100.0,0],["2025-12-23",8100.0,8100.0,8100.0,8100.0,0],["2025-12-24",8100.0,8100.0,8100.0,8100.0,5000],["2025-12-25",7740.0,8100.0,7740.0,8100.0,600],["2025-12-26",8100.0,8100.0,8100.0,8100.0,0],["2025-12-29",8100.0,8100.0,8100.0,8100.0,100],["2025-12-30",8100.0,8100.0,8100.0,8100.0,0],["2025-12-31",8100.0,8100.0,8100.0,8100.0,0],["2026-01-05",8100.0,8100.0,8100.0,8100.0,2200],["2026-01-06",8100.0,8100.0,8100.0,8100.0,2100],["2026-01-07",8190.0,8190.0,8190.0,8190.0,1100],["2026-01-08",8190.0,8190.0,8190.0,8190.0,0],["2026-01-09",8190.0,8190.0,8190.0,8190.0,0],["2026-01-12",8190.0,8190.0,8190.0,8190.0,0],["2026-01-13",8100.0,8100.0,8100.0,8100.0,500],["2026-01-14",8100.0,8100.0,8100.0,8100.0,0],["2026-01-15",8100.0,8100.0,8100.0,8100.0,0],["2026-01-16",8100.0,8100.0,8100.0,8100.0,0],["2026-01-19",8370.0,8640.0,8370.0,8550.0,2500],["2026-01-20",8550.0,9360.0,8550.0,9360.0,9300],["2026-01-21",8460.0,8460.0,8460.0,8460.0,400],["2026-01-22",8460.0,8460.0,8460.0,8460.0,600],["2026-01-23",8640.0,8640.0,8640.0,8640.0,200],["2026-01-26",8640.0,8640.0,8640.0,8640.0,0],["2026-01-27",8640.0,8640.0,8640.0,8640.0,0],["2026-01-28",8100.0,8100.0,8100.0,8100.0,100],["2026-01-29",8550.0,8910.0,8550.0,8910.0,6900],["2026-01-30",8910.0,8910.0,8910.0,8910.0,0],["2026-02-02",8910.0,8910.0,8910.0,8910.0,0],["2026-02-03",8910.0,8910.0,8910.0,8910.0,0],["2026-02-04",8910.0,8910.0,8910.0,8910.0,0],["2026-02-05",8910.0,8910.0,8910.0,8910.0,6600],["2026-02-06",8910.0,8910.0,8910.0,8910.0,0],["2026-02-09",8910.0,8910.0,8910.0,8910.0,100],["2026-02-10",8910.0,8910.0,8910.0,8910.0,1100],["2026-02-11",8910.0,9000.0,8910.0,9000.0,700],["2026-02-12",9000.0,9000.0,9000.0,9000.0,500],["2026-02-13",9000.0,9000.0,9000.0,9000.0,0],["2026-02-23",9000.0,9000.0,9000.0,9000.0,0],["2026-02-24",9000.0,9000.0,9000.0,9000.0,3000],["2026-02-25",9000.0,9000.0,9000.0,9000.0,6700],["2026-02-26",9000.0,9000.0,9000.0,9000.0,0],["2026-02-27",9900.0,9900.0,9450.0,9450.0,500],["2026-03-02",9000.0,9000.0,9000.0,9000.0,100],["2026-03-03",9000.0,9000.0,9000.0,9000.0,800],["2026-03-04",9000.0,9000.0,9000.0,9000.0,0],["2026-03-05",9000.0,9000.0,9000.0,9000.0,0],["2026-03-06",9000.0,9000.0,9000.0,9000.0,0],["2026-03-09",9000.0,9000.0,9000.0,9000.0,0],["2026-03-10",9000.0,9000.0,9000.0,9000.0,0],["2026-03-11",9000.0,9000.0,9000.0,9000.0,0],["2026-03-12",9000.0,9000.0,9000.0,9000.0,0],["2026-03-13",9000.0,9000.0,9000.0,9000.0,0],["2026-03-16",9000.0,9000.0,9000.0,9000.0,0],["2026-03-17",9000.0,9000.0,9000.0,9000.0,0],["2026-03-18",9000.0,9000.0,9000.0,9000.0,100],["2026-03-19",9000.0,9000.0,9000.0,9000.0,0],["2026-03-20",9000.0,9000.0,9000.0,9000.0,200],["2026-03-23",9000.0,9000.0,9000.0,9000.0,0],["2026-03-24",9000.0,9000.0,9000.0,9000.0,1000],["2026-03-25",9000.0,9000.0,9000.0,9000.0,0],["2026-03-26",9000.0,9000.0,9000.0,9000.0,0],["2026-03-27",9000.0,9000.0,9000.0,9000.0,0],["2026-03-30",9000.0,9000.0,9000.0,9000.0,0],["2026-03-31",9000.0,9000.0,9000.0,9000.0,1400],["2026-04-01",9000.0,9000.0,9000.0,9000.0,1100],["2026-04-02",9000.0,9000.0,9000.0,9000.0,0],["2026-04-03",9000.0,9000.0,9000.0,9000.0,0],["2026-04-06",9000.0,9000.0,9000.0,9000.0,100],["2026-04-07",9000.0,9000.0,9000.0,9000.0,0],["2026-04-08",9000.0,9000.0,9000.0,9000.0,0],["2026-04-09",9000.0,9000.0,9000.0,9000.0,0],["2026-04-10",9000.0,9000.0,9000.0,9000.0,0],["2026-04-13",9000.0,9000.0,9000.0,9000.0,0],["2026-04-14",9000.0,9000.0,9000.0,9000.0,0],["2026-04-15",9000.0,9000.0,9000.0,9000.0,0],["2026-04-16",9000.0,9000.0,9000.0,9000.0,0],["2026-04-17",9000.0,9000.0,9000.0,9000.0,0],["2026-04-20",9000.0,9000.0,9000.0,9000.0,7700],["2026-04-21",9000.0,9000.0,9000.0,9000.0,0],["2026-04-22",9000.0,9000.0,9000.0,9000.0,0],["2026-04-23",9000.0,9000.0,9000.0,9000.0,100],["2026-04-24",9000.0,9000.0,9000.0,9000.0,1800],["2026-04-28",8550.0,9000.0,8550.0,9000.0,8000],["2026-04-29",9000.0,9000.0,9000.0,9000.0,0],["2026-05-04",9450.0,9450.0,9450.0,9450.0,100],["2026-05-05",9000.0,9000.0,9000.0,9000.0,8300],["2026-05-06",9090.0,9090.0,9000.0,9000.0,2000],["2026-05-07",9000.0,9000.0,8900.0,9000.0,2600],["2026-05-08",9000.0,9000.0,9000.0,9000.0,200],["2026-05-11",9000.0,9000.0,9000.0,9000.0,0],["2026-05-12",9000.0,9000.0,9000.0,9000.0,100],["2026-05-13",9000.0,9000.0,9000.0,9000.0,0],["2026-05-14",8100.0,9300.0,8100.0,9300.0,1700],["2026-05-15",9000.0,9000.0,8500.0,9000.0,2100],["2026-05-18",9000.0,9000.0,9000.0,9000.0,0],["2026-05-19",9000.0,9000.0,9000.0,9000.0,0],["2026-05-20",9000.0,9000.0,9000.0,9000.0,0],["2026-05-21",9000.0,9000.0,9000.0,9000.0,0],["2026-05-22",8100.0,9000.0,8100.0,9000.0,600],["2026-05-25",8500.0,8500.0,8500.0,8500.0,4600],["2026-05-26",8300.0,8300.0,8300.0,8300.0,200],["2026-05-27",9000.0,9000.0,8900.0,9000.0,5900],["2026-05-28",9000.0,9000.0,9000.0,9000.0,4100],["2026-05-29",9000.0,9000.0,9000.0,9000.0,2000],["2026-06-01",8300.0,9000.0,8100.0,9000.0,8800],["2026-06-02",9000.0,9000.0,9000.0,9000.0,4000],["2026-06-03",9000.0,9000.0,9000.0,9000.0,2000],["2026-06-04",9000.0,9000.0,9000.0,9000.0,500],["2026-06-05",9000.0,9000.0,9000.0,9000.0,2000],["2026-06-08",9900.0,9900.0,9900.0,9900.0,600],["2026-06-09",9900.0,9900.0,9900.0,9900.0,0],["2026-06-10",9000.0,10600.0,9000.0,10600.0,3100],["2026-06-11",9600.0,9600.0,9600.0,9600.0,100],["2026-06-12",9000.0,9000.0,8700.0,8700.0,3900],["2026-06-15",8700.0,8700.0,8700.0,8700.0,0],["2026-06-16",8700.0,8700.0,8700.0,8700.0,0],["2026-06-17",8700.0,8700.0,8700.0,8700.0,0],["2026-06-18",8700.0,8700.0,8700.0,8700.0,0],["2026-06-19",8700.0,8700.0,8700.0,8700.0,0],["2026-06-22",8700.0,8700.0,8700.0,8700.0,0],["2026-06-23",8700.0,8700.0,8700.0,8700.0,0],["2026-06-24",9400.0,9400.0,9400.0,9400.0,100],["2026-06-25",8500.0,8900.0,8500.0,8900.0,1100],["2026-06-26",8900.0,8900.0,8900.0,8900.0,2000],["2026-06-29",8900.0,8900.0,8900.0,8900.0,0],["2026-06-30",8900.0,8900.0,8900.0,8900.0,0],["2026-07-01",8900.0,8900.0,8900.0,8900.0,0],["2026-07-02",8900.0,9000.0,8900.0,9000.0,1700],["2026-07-03",9000.0,9000.0,9000.0,9000.0,0],["2026-07-06",9000.0,9000.0,9000.0,9000.0,0],["2026-07-07",9000.0,9000.0,9000.0,9000.0,0],["2026-07-08",9700.0,9700.0,9700.0,9700.0,100],["2026-07-09",9700.0,9700.0,9700.0,9700.0,0],["2026-07-10",9700.0,9700.0,9700.0,9700.0,0],["2026-07-13",9200.0,9200.0,9200.0,9200.0,100],["2026-07-14",9200.0,9200.0,9200.0,9200.0,0],["2026-07-15",9200.0,9200.0,9200.0,9200.0,0],["2026-07-16",9200.0,9200.0,9200.0,9200.0,0],["2026-07-17",9200.0,9200.0,9200.0,9200.0,0],["2026-07-20",10100.0,10100.0,10100.0,10100.0,100],["2026-07-21",10100.0,10100.0,10100.0,10100.0,0],["2026-07-22",9100.0,9100.0,9100.0,9100.0,6500],["2026-07-23",9100.0,9100.0,9100.0,9100.0,200],["2026-07-24",8200.0,8200.0,8200.0,8200.0,5000],["2026-07-27",8300.0,8300.0,8300.0,8300.0,1200],["2026-07-28",8300.0,8300.0,8300.0,8300.0,0],["2026-07-29",8300.0,8300.0,8300.0,8300.0,0],["2026-07-30",8300.0,8300.0,8300.0,8300.0,0],["2026-07-31",9100.0,9100.0,9100.0,9100.0,100],["2026-08-03",9100.0,9100.0,9100.0,9100.0,0],["2026-08-04",8400.0,8400.0,8400.0,8400.0,2000],["2026-08-05",8400.0,8400.0,8400.0,8400.0,0],["2026-08-06",8400.0,8400.0,8400.0,8400.0,0],["2026-08-07",8400.0,8400.0,8400.0,8400.0,0],["2026-08-10",8500.0,8500.0,8500.0,8500.0,900],["2026-08-11",9300.0,9300.0,9300.0,9300.0,100],["2026-08-12",9000.0,9000.0,9000.0,9000.0,2600],["2026-08-13",9000.0,9000.0,9000.0,9000.0,200],["2026-08-14",9000.0,9000.0,9000.0,9000.0,0],["2026-08-17",9000.0,9000.0,9000.0,9000.0,0],["2026-08-18",9000.0,9000.0,9000.0,9000.0,0],["2026-08-19",9000.0,9000.0,9000.0,9000.0,0],["2026-08-20",9000.0,9000.0,9000.0,9000.0,0],["2026-08-21",9000.0,9000.0,9000.0,9000.0,0],["2026-08-24",9000.0,9000.0,9000.0,9000.0,0],["2026-08-25",9000.0,9000.0,9000.0,9000.0,0],["2026-08-26",9000.0,9000.0,9000.0,9000.0,0],["2026-08-27",9000.0,9000.0,9000.0,9000.0,0],["2026-08-28",9500.0,9500.0,9200.0,9200.0,37000],["2026-09-03",9000.0,9000.0,9000.0,9000.0,400],["2026-09-04",9000.0,9000.0,9000.0,9000.0,0],["2026-09-07",9900.0,9900.0,9900.0,9900.0,100],["2026-09-08",9000.0,9200.0,9000.0,9200.0,200],["2026-09-09",9200.0,9200.0,9200.0,9200.0,0],["2026-09-10",9200.0,9200.0,9200.0,9200.0,0],["2026-09-11",9200.0,9200.0,9200.0,9200.0,0],["2026-09-14",9200.0,9200.0,9200.0,9200.0,2700],["2026-09-15",9200.0,9200.0,9200.0,9200.0,0],["2026-09-16",8300.0,8400.0,8300.0,8400.0,800],["2026-09-17",8400.0,8400.0,8400.0,8400.0,0],["2026-09-18",9100.0,9100.0,9100.0,9100.0,5000],["2026-09-21",10000.0,10000.0,10000.0,10000.0,200],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",9500.0,10700.0,9500.0,10700.0,16100],["2026-09-24",9700.0,9700.0,9700.0,9700.0,100],["2026-09-25",8800.0,8800.0,8800.0,8800.0,100],["2026-09-28",8800.0,8800.0,8800.0,8800.0,0],["2026-09-29",8800.0,8800.0,8800.0,8800.0,0],["2026-09-30",8800.0,8800.0,8800.0,8800.0,0],["2026-10-01",8800.0,8800.0,8800.0,8800.0,0],["2026-10-02",8500.0,8500.0,8500.0,8500.0,600],["2026-10-05",9200.0,9200.0,9200.0,9200.0,5000],["2026-10-06",9200.0,9200.0,9200.0,9200.0,0],["2026-10-07",10100.0,10100.0,10100.0,10100.0,100],["2026-10-08",9300.0,9300.0,9300.0,9300.0,400],["2026-10-09",9300.0,9300.0,9300.0,9300.0,0],["2026-10-12",9300.0,9300.0,9300.0,9300.0,0]]}