{"sym":"ANI","index":false,"bars":[["2006-12-27",11010.75,11010.75,9616.98,9616.98,1300],["2006-12-28",11512.5,11512.5,9756.36,10481.12,3000],["2006-12-29",11512.5,11512.5,10481.12,10481.12,10300],["2007-01-02",11484.63,11540.38,11484.63,11484.63,4000],["2007-01-03",10453.24,10871.37,10369.61,10453.24,3500],["2007-01-04",10453.24,10453.24,10453.24,10453.24,0],["2007-01-05",10425.37,10843.49,10313.86,10425.37,500],["2007-01-08",10425.37,10425.37,10425.37,10425.37,0],["2007-01-09",10118.74,10843.49,10035.11,10035.11,1700],["2007-01-10",9616.98,9895.73,9477.6,9477.6,1500],["2007-01-11",8669.22,8669.22,8669.22,8669.22,1000],["2007-01-12",8195.34,8362.59,7805.09,8362.59,12500],["2007-01-15",8195.34,8920.1,8083.84,8083.84,3400],["2007-01-16",8836.47,9700.61,8111.71,9198.85,24300],["2007-01-17",8947.97,9839.98,8501.97,8920.1,12500],["2007-01-18",8669.22,8920.1,8501.97,8501.97,1400],["2007-01-19",8083.84,8362.59,7805.09,8334.72,14500],["2007-01-22",8083.84,8641.35,8083.84,8083.84,11900],["2007-01-23",7888.71,8083.84,7805.09,7805.09,3800],["2007-01-24",7526.33,8083.84,7108.2,8083.84,3300],["2007-01-25",7526.33,8083.84,7386.96,8055.96,8500],["2007-01-26",7972.34,8083.84,7944.46,7944.46,6600],["2007-01-29",8028.09,8223.22,8028.09,8028.09,6200],["2007-01-30",8111.71,8780.72,7805.09,7944.46,26100],["2007-01-31",8920.1,9226.73,8920.1,9226.73,36800],["2007-02-01",10090.86,10118.74,10090.86,10118.74,18700],["2007-02-02",11066.5,11122.25,11066.5,11066.5,100700],["2007-02-05",12209.38,12209.38,12209.38,12209.38,59600],["2007-02-06",13380.15,13408.02,13380.15,13408.02,16800],["2007-02-07",14746.04,14746.04,14746.04,14746.04,43600],["2007-02-08",14746.04,16195.55,13296.52,13296.52,73400],["2007-02-09",14104.91,16028.3,14021.28,14021.28,16100],["2007-02-12",12711.14,12711.14,12711.14,12711.14,14700],["2007-02-13",11651.88,12543.89,11456.75,12543.89,36600],["2007-02-14",11651.88,12794.77,11568.25,12543.89,32100],["2007-02-15",13240.77,13519.52,13240.77,13519.52,24600],["2007-02-26",13798.28,14801.79,13798.28,14801.79,35100],["2007-02-27",16084.05,16084.05,16084.05,16084.05,39800],["2007-02-28",16084.05,17282.69,15331.42,15331.42,70600],["2007-03-01",15833.17,16446.43,15331.42,15331.42,45900],["2007-03-02",15247.79,15693.8,14773.91,15052.67,64800],["2007-03-05",15303.54,16753.06,15303.54,15470.8,46100],["2007-03-06",15888.93,17087.56,15888.93,17087.56,46900],["2007-03-07",18202.58,18202.58,18202.58,18202.58,31700],["2007-03-08",20014.47,20014.47,20014.47,20014.47,9600],["2007-03-09",21993.62,21993.62,21993.62,21993.62,38200],["2007-03-12",21993.62,24167.89,19819.34,21603.36,48700],["2007-03-13",20739.23,22300.25,20237.47,20237.47,19800],["2007-03-14",18899.46,19791.47,18676.46,18676.46,18900],["2007-03-15",17031.81,17031.81,17031.81,17031.81,10300],["2007-03-16",16976.06,18732.21,15554.42,18676.46,15300],["2007-03-19",18397.7,18648.58,18397.7,18648.58,24300],["2007-03-20",18648.58,20488.35,18397.7,19456.96,58900],["2007-03-21",19206.09,20209.6,18815.83,19233.96,28500],["2007-03-22",19010.96,19512.72,17477.82,18676.46,25900],["2007-03-23",18425.58,19094.59,17561.44,18537.08,17300],["2007-03-26",18091.07,18620.71,17282.69,17282.69,12200],["2007-03-27",16725.18,18118.95,16307.06,16307.06,5300],["2007-03-28",15554.42,18118.95,15052.67,18118.95,20400],["2007-03-29",16725.18,17087.56,16725.18,17087.56,3900],["2007-03-30",18063.2,18648.58,18063.2,18063.2,13200],["2007-04-02",16976.06,17840.2,16502.18,16502.18,3900],["2007-04-03",15387.17,15610.17,15303.54,15610.17,3900],["2007-04-04",16167.68,16446.43,16167.68,16167.68,3100],["2007-04-05",16084.05,16585.81,15888.93,16167.68,3400],["2007-04-06",15721.67,16167.68,15610.17,15610.17,1500],["2007-04-09",15721.67,15888.93,15638.05,15888.93,700],["2007-04-10",15275.67,15331.42,15052.67,15331.42,1000],["2007-04-11",15275.67,15665.92,15052.67,15052.67,1700],["2007-04-12",14913.29,15192.04,14634.54,15052.67,5200],["2007-04-13",14913.29,15470.8,13658.9,14913.29,12700],["2007-04-16",13854.03,13937.65,13658.9,13658.9,1900],["2007-04-17",12543.89,13937.65,12488.14,12488.14,7800],["2007-04-18",12543.89,13798.28,12543.89,13798.28,17600],["2007-04-19",13435.9,13937.65,13380.15,13519.52,5400],["2007-04-20",13519.52,13658.9,13240.77,13240.77,2500],["2007-04-23",13408.02,13658.9,12962.02,12962.02,4500],["2007-04-24",12320.89,12543.89,12070.01,12293.01,3400],["2007-04-25",12571.76,13519.52,12571.76,13519.52,9500],["2007-05-02",13212.9,13881.9,12962.02,12962.02,3900],["2007-05-03",13045.64,13073.52,12962.02,13073.52,1300],["2007-05-04",12655.39,12962.02,12543.89,12543.89,1900],["2007-05-07",12627.51,12683.27,12571.76,12683.27,1200],["2007-05-08",12850.52,13658.9,12850.52,13380.15,4800],["2007-05-09",13408.02,13937.65,13101.39,13101.39,8900],["2007-05-10",12850.52,13101.39,12822.64,12850.52,700],["2007-05-11",12850.52,13101.39,12543.89,13101.39,2300],["2007-05-14",13240.77,13435.9,13240.77,13240.77,7200],["2007-05-15",13380.15,13937.65,13380.15,13380.15,1800],["2007-05-16",13491.65,13937.65,13380.15,13380.15,3800],["2007-05-17",13296.52,13380.15,13240.77,13240.77,1500],["2007-05-18",13157.15,13352.27,13101.39,13352.27,1300],["2007-05-21",13157.15,13937.65,13101.39,13937.65,10000],["2007-05-22",14216.41,14550.91,14216.41,14550.91,13000],["2007-05-23",14523.04,15331.42,14495.16,14913.29,11000],["2007-05-24",14495.16,15610.17,13798.28,14495.16,4400],["2007-05-25",14355.78,14773.91,14104.91,14634.54,7400],["2007-05-28",14355.78,15331.42,13937.65,14216.41,1700],["2007-05-29",14049.16,14216.41,13937.65,14216.41,3700],["2007-05-30",13881.9,13937.65,13491.65,13798.28,4000],["2007-05-31",13881.9,14773.91,13881.9,14634.54,2800],["2007-06-01",13965.53,14216.41,13937.65,13937.65,1900],["2007-06-04",13352.27,14495.16,12571.76,12571.76,2300],["2007-06-05",12962.02,12962.02,12822.64,12962.02,2200],["2007-06-06",12962.02,13380.15,12962.02,13240.77,4300],["2007-06-07",13212.9,13658.9,13101.39,13658.9,5100],["2007-06-08",13101.39,13519.52,12962.02,13380.15,6200],["2007-06-11",12627.51,12822.64,12543.89,12543.89,5900],["2007-06-12",13073.52,13240.77,13073.52,13240.77,2300],["2007-06-13",12962.02,12962.02,12962.02,12962.02,900],["2007-06-14",12962.02,12989.89,12962.02,12962.02,300],["2007-06-15",12934.14,12962.02,12822.64,12822.64,600],["2007-06-18",12934.14,13380.15,12683.27,12683.27,2100],["2007-06-19",12962.02,13017.77,12962.02,13017.77,500],["2007-06-20",12962.02,12962.02,12962.02,12962.02,2300],["2007-06-21",12293.01,12404.51,12265.14,12265.14,3500],["2007-06-22",12153.63,12265.14,12070.01,12070.01,6800],["2007-06-25",11847.01,11986.38,11707.63,11986.38,2900],["2007-06-26",11679.75,11847.01,11428.88,11428.88,3600],["2007-06-27",11679.75,11847.01,11428.88,11624.0,6400],["2007-06-28",11484.63,11484.63,11484.63,11484.63,600],["2007-06-29",11317.38,11456.75,11150.12,11428.88,2600],["2007-07-02",10787.74,11150.12,10592.62,10592.62,7800],["2007-07-03",10313.86,10313.86,10313.86,10313.86,1000],["2007-07-04",10313.86,10313.86,10313.86,10313.86,4600],["2007-07-05",10341.74,10453.24,10341.74,10453.24,2000],["2007-07-06",10481.12,10592.62,10481.12,10592.62,900],["2007-07-09",10508.99,10508.99,10508.99,10508.99,0],["2007-07-10",10508.99,10592.62,10508.99,10592.62,2000],["2007-07-11",11010.75,11596.13,11010.75,11596.13,4700],["2007-07-12",11233.75,11233.75,11233.75,11233.75,0],["2007-07-13",11651.88,11651.88,11651.88,11651.88,300],["2007-07-16",11373.13,11428.88,10871.37,10871.37,1500],["2007-07-17",10982.87,11010.75,10871.37,11010.75,1500],["2007-07-18",10982.87,10982.87,10982.87,10982.87,0],["2007-07-19",10592.62,10620.49,10592.62,10592.62,1400],["2007-07-20",10731.99,10759.87,10731.99,10731.99,2600],["2007-07-23",10731.99,11010.75,10731.99,11010.75,4600],["2007-07-24",11122.25,11150.12,11122.25,11150.12,2400],["2007-07-25",11066.5,11150.12,11010.75,11038.62,6200],["2007-07-26",10592.62,10620.49,10592.62,10592.62,500],["2007-07-27",10871.37,10871.37,10871.37,10871.37,1000],["2007-07-30",10341.74,10341.74,10313.86,10313.86,800],["2007-07-31",9979.36,10174.49,9756.36,9756.36,5600],["2007-08-01",9895.73,10035.11,9895.73,10035.11,11200],["2007-08-02",9895.73,9895.73,9895.73,9895.73,500],["2007-08-03",10035.11,10090.86,10035.11,10090.86,2400],["2007-08-06",9923.61,9923.61,9923.61,9923.61,200],["2007-08-07",9923.61,9923.61,9923.61,9923.61,500],["2007-08-08",10035.11,10035.11,10035.11,10035.11,1000],["2007-08-09",10174.49,10174.49,10174.49,10174.49,400],["2007-08-10",10146.61,10202.36,10146.61,10174.49,1100],["2007-08-13",10174.49,10174.49,10174.49,10174.49,0],["2007-08-14",10174.49,10174.49,10174.49,10174.49,0],["2007-08-15",10035.11,11178.0,10035.11,11178.0,7800],["2007-08-16",10871.37,11958.51,10871.37,11150.12,10600],["2007-08-17",11150.12,11150.12,11150.12,11150.12,1100],["2007-08-20",10313.86,10313.86,10313.86,10313.86,500],["2007-08-21",10341.74,10341.74,10341.74,10341.74,600],["2007-08-22",10313.86,10341.74,10035.11,10035.11,3000],["2007-08-23",10313.86,10313.86,10313.86,10313.86,100],["2007-08-24",10035.11,10090.86,10035.11,10090.86,1300],["2007-08-27",10035.11,10090.86,10035.11,10035.11,800],["2007-08-28",9923.61,9923.61,9923.61,9923.61,100],["2007-08-29",10425.37,10425.37,9756.36,9756.36,500],["2007-08-30",10313.86,10313.86,10313.86,10313.86,100],["2007-08-31",10313.86,10313.86,10313.86,10313.86,900],["2007-09-04",10313.86,10313.86,10313.86,10313.86,0],["2007-09-05",10313.86,10313.86,10313.86,10313.86,500],["2007-09-06",10258.11,10258.11,10258.11,10258.11,600],["2007-09-07",10313.86,10592.62,10313.86,10592.62,1800],["2007-09-10",10592.62,10592.62,9895.73,10035.11,5000],["2007-09-11",10453.24,10871.37,10313.86,10676.24,8700],["2007-09-12",10453.24,10508.99,10453.24,10508.99,1100],["2007-09-13",10871.37,11010.75,10592.62,11010.75,10900],["2007-09-14",10731.99,10731.99,10676.24,10731.99,3600],["2007-09-17",10592.62,10592.62,10369.61,10453.24,3100],["2007-09-18",10313.86,10592.62,10313.86,10592.62,2400],["2007-09-19",10648.37,10648.37,10564.74,10592.62,6800],["2007-09-20",10871.37,10871.37,10592.62,10871.37,6000],["2007-09-21",11150.12,11847.01,11150.12,11847.01,9300],["2007-09-24",12906.27,12906.27,12906.27,12906.27,5600],["2007-09-25",14188.53,14188.53,14188.53,14188.53,7600],["2007-09-26",15582.3,15582.3,12794.77,15331.42,70300],["2007-09-27",16697.31,16697.31,14077.03,14578.79,15900],["2007-09-28",15470.8,15861.05,15052.67,15610.17,40300],["2007-10-01",15052.67,17003.94,15052.67,17003.94,44200],["2007-10-02",18648.58,18648.58,17840.2,18564.96,57400],["2007-10-03",19233.96,19233.96,18425.58,18955.21,43800],["2007-10-04",19233.96,19512.72,18815.83,19094.59,50100],["2007-10-05",19512.72,19512.72,17199.06,18397.7,35200],["2007-10-08",19512.72,19512.72,17840.2,18118.95,30300],["2007-10-09",13101.39,13101.39,13101.39,13101.39,3000],["2007-10-10",14411.53,14411.53,14411.53,14411.53,13900],["2007-10-11",15833.17,15833.17,14773.91,15470.8,59600],["2007-10-12",15610.17,15833.17,14773.91,15610.17,70500],["2007-10-15",15052.67,16808.81,15052.67,16808.81,32900],["2007-10-16",18397.7,18397.7,18397.7,18397.7,12700],["2007-10-17",20237.47,20237.47,16753.06,18397.7,46400],["2007-10-18",17561.44,17561.44,17561.44,17561.44,8200],["2007-10-19",15805.3,18955.21,15805.3,18676.46,47400],["2007-10-22",17700.82,17700.82,17003.94,17394.19,44200],["2007-10-23",19150.34,19150.34,19150.34,19150.34,65900],["2007-10-24",21045.86,21045.86,21045.86,21045.86,24200],["2007-10-25",23136.51,23136.51,23136.51,23136.51,13100],["2007-10-26",25450.16,25450.16,25450.16,25450.16,51700],["2007-10-29",27986.81,27986.81,25784.66,26481.54,177600],["2007-10-30",27039.05,28432.81,25924.04,26620.92,73200],["2007-10-31",26620.92,26620.92,24112.14,24390.89,37000],["2007-11-01",24530.27,27485.05,23694.01,27485.05,24700],["2007-11-02",28432.81,28432.81,26788.17,27596.55,68500],["2007-11-05",27568.68,27568.68,25784.66,26620.92,24700],["2007-11-06",26202.79,26453.67,24809.02,25924.04,16600],["2007-11-07",25924.04,27178.43,25645.28,25924.04,23000],["2007-11-08",26063.41,26481.54,25087.78,25366.53,7200],["2007-11-09",23972.76,24530.27,23248.01,24530.27,45600],["2007-11-12",22300.25,22300.25,21185.23,21185.23,26000],["2007-11-13",20348.97,20683.48,19512.72,19512.72,12300],["2007-11-14",19512.72,21659.11,19512.72,21659.11,9000],["2007-11-15",23415.26,23415.26,21185.23,21742.74,15300],["2007-11-16",21185.23,21882.12,20906.48,21324.61,10900],["2007-11-19",22300.25,22300.25,21463.99,22300.25,12800],["2007-11-20",21882.12,22857.75,21603.36,21742.74,9800],["2007-11-21",21185.23,21742.74,20348.97,21519.74,9700],["2007-11-22",21798.49,22021.49,21185.23,21185.23,7500],["2007-11-23",21742.74,21742.74,20906.48,20906.48,9300],["2007-11-26",20906.48,22021.49,20906.48,22021.49,17700],["2007-11-27",21742.74,22300.25,21742.74,21742.74,12000],["2007-11-28",22300.25,23694.01,21603.36,21603.36,25900],["2007-11-29",23248.01,23248.01,21798.49,22021.49,11100],["2007-11-30",22160.87,22300.25,21882.12,22049.37,7900],["2007-12-03",22300.25,24307.27,22300.25,24307.27,23600],["2007-12-04",25032.03,25255.03,24390.89,25087.78,41100],["2007-12-05",26481.54,26481.54,23164.38,24530.27,23800],["2007-12-06",24530.27,25087.78,23972.76,24669.65,14200],["2007-12-07",24390.89,25087.78,23972.76,24530.27,38100],["2007-12-10",24112.14,24335.14,23275.88,23972.76,10500],["2007-12-11",24112.14,24112.14,23415.26,23554.64,7300],["2007-12-12",23694.01,25059.9,22606.87,23415.26,7800],["2007-12-13",23415.26,23415.26,22857.75,22857.75,10800],["2007-12-14",22718.38,23136.51,22718.38,22857.75,2500],["2007-12-17",22300.25,22300.25,22300.25,22300.25,500],["2007-12-18",22021.49,22997.13,22021.49,22857.75,14300],["2007-12-19",24112.14,24809.02,23861.26,23861.26,14300],["2007-12-20",22579.0,22718.38,22300.25,22718.38,1600],["2007-12-21",22579.0,23694.01,22579.0,23080.75,13200],["2007-12-24",23136.51,23303.76,22885.63,22941.38,6800],["2007-12-25",22328.12,22857.75,22300.25,22857.75,14500],["2007-12-26",22328.12,23415.26,22328.12,22857.75,14200],["2007-12-27",23136.51,23136.51,22774.13,23136.51,3800],["2007-12-28",22718.38,23136.51,22718.38,22997.13,2900],["2008-01-02",23136.51,23136.51,22300.25,22300.25,2000],["2008-01-03",22579.0,22718.38,22300.25,22300.25,2600],["2008-01-04",22551.12,22551.12,21742.74,21742.74,5500],["2008-01-07",20488.35,20906.48,20488.35,20627.73,5200],["2008-01-08",22021.49,22300.25,20906.48,21185.23,4700],["2008-01-09",20627.73,20627.73,20209.6,20209.6,9600],["2008-01-10",19791.47,19791.47,18676.46,19512.72,7200],["2008-01-11",18676.46,20209.6,18676.46,19512.72,11000],["2008-01-14",18955.21,18955.21,17728.7,17728.7,6100],["2008-01-15",16362.81,16362.81,16334.93,16362.81,14000],["2008-01-16",17561.44,17951.7,17561.44,17951.7,4400],["2008-01-17",19512.72,19652.09,16446.43,18118.95,29100],["2008-01-18",17310.57,19233.96,17310.57,18537.08,19600],["2008-01-21",18397.7,18732.21,18397.7,18676.46,12400],["2008-01-22",17310.57,18035.32,17282.69,18007.45,9200],["2008-01-23",16725.18,17561.44,16028.3,17561.44,11100],["2008-01-24",18118.95,18397.7,16446.43,16446.43,15400],["2008-01-25",16725.18,17282.69,16585.81,17282.69,8300],["2008-01-28",17282.69,17282.69,16167.68,16864.56,7100],["2008-01-29",18648.58,18648.58,18648.58,18648.58,34700],["2008-01-30",20488.35,20488.35,20376.85,20488.35,9800],["2008-01-31",22495.37,22495.37,18955.21,22021.49,50400],["2008-02-01",22857.75,23136.51,21742.74,22244.5,31000],["2008-02-12",21324.61,21324.61,20014.47,20014.47,18700],["2008-02-13",19652.09,19930.85,18983.08,19233.96,9600],["2008-02-14",18955.21,20070.22,18676.46,18955.21,35500],["2008-02-15",19233.96,19233.96,18118.95,18676.46,13700],["2008-02-18",16641.56,17561.44,16641.56,17394.19,58400],["2008-02-19",16725.18,18091.07,16725.18,17422.07,25300],["2008-02-20",16725.18,17282.69,16167.68,16307.06,14300],["2008-02-21",16195.55,16195.55,15080.54,15080.54,23700],["2008-02-22",14049.16,15303.54,13631.03,14495.16,56900],["2008-02-25",14216.41,15415.05,14216.41,15415.05,23100],["2008-02-26",15888.93,15944.68,13798.28,14077.03,28800],["2008-02-27",13073.52,15275.67,13073.52,13937.65,19200],["2008-02-28",13937.65,14495.16,13519.52,13937.65,28800],["2008-02-29",13658.9,13658.9,12822.64,13240.77,23900],["2008-03-03",13101.39,13380.15,11791.26,11791.26,30200],["2008-03-04",11150.12,11150.12,10899.25,10899.25,10800],["2008-03-05",9812.11,11484.63,9812.11,10035.11,60400],["2008-03-06",10982.87,10982.87,10982.87,10982.87,3700],["2008-03-07",12070.01,12070.01,12070.01,12070.01,3100],["2008-03-10",13268.65,13268.65,11651.88,12683.27,66900],["2008-03-11",11986.38,12125.76,11791.26,11791.26,32700],["2008-03-12",11986.38,12906.27,11707.63,12348.76,34100],["2008-03-13",13045.64,13296.52,12265.14,12543.89,26800],["2008-03-14",11986.38,12265.14,11512.5,12153.63,34200],["2008-03-17",11428.88,11428.88,10955.0,10955.0,29300],["2008-03-18",10035.11,10035.11,9923.61,9923.61,30700],["2008-03-19",10731.99,10899.25,9198.85,9756.36,19000],["2008-03-20",10313.86,10341.74,9756.36,9979.36,30100],["2008-03-21",10313.86,10453.24,9226.73,9254.6,24500],["2008-03-24",8752.85,8920.1,8613.47,8613.47,17800],["2008-03-25",7888.71,7888.71,7805.09,7805.09,10800],["2008-03-26",7052.45,8529.84,7024.58,7972.34,20500],["2008-03-27",7860.84,7860.84,7860.84,7860.84,100],["2008-03-28",8000.21,8000.21,8000.21,8000.21,600],["2008-03-31",8139.59,8139.59,8139.59,8139.59,300],["2008-04-01",8278.97,8278.97,8278.97,8278.97,200],["2008-04-02",8418.34,8418.34,8418.34,8418.34,100],["2008-04-03",8585.59,8585.59,8585.59,8585.59,200],["2008-04-04",8752.85,8752.85,8752.85,8752.85,200],["2008-04-07",9003.72,9003.72,9003.72,9003.72,700],["2008-04-08",9254.6,9254.6,8752.85,9059.48,41600],["2008-04-09",8780.72,8920.1,8724.97,8724.97,6200],["2008-04-10",8501.97,8501.97,8501.97,8501.97,2000],["2008-04-11",8251.09,8251.09,8251.09,8251.09,6500],["2008-04-16",8028.09,8028.09,8028.09,8028.09,3500],["2008-04-17",7805.09,8251.09,7805.09,8251.09,35200],["2008-04-18",8167.47,8167.47,7721.46,7805.09,21000],["2008-04-21",7582.08,7582.08,7582.08,7582.08,3700],["2008-04-22",7805.09,7805.09,7359.08,7359.08,3500],["2008-04-23",7163.95,7163.95,7163.95,7163.95,1500],["2008-04-24",6968.83,7108.2,6968.83,6968.83,6000],["2008-04-25",6801.58,6857.33,6801.58,6801.58,16800],["2008-04-28",6634.32,6913.08,6634.32,6690.07,9400],["2008-04-29",6968.83,6968.83,6578.57,6578.57,17500],["2008-05-05",6578.57,6578.57,6578.57,6578.57,1000],["2008-05-06",6383.45,6383.45,6383.45,6383.45,600],["2008-05-07",6216.19,6216.19,6216.19,6216.19,1000],["2008-05-08",6048.94,6048.94,6048.94,6048.94,400],["2008-05-09",5881.69,5881.69,5881.69,5881.69,200],["2008-05-12",5881.69,5881.69,5881.69,5881.69,0],["2008-05-13",5714.44,5714.44,5714.44,5714.44,1300],["2008-05-14",5547.19,5547.19,5547.19,5547.19,1100],["2008-05-15",5407.81,5407.81,5407.81,5407.81,200],["2008-05-16",5268.43,5268.43,5268.43,5268.43,4700],["2008-05-19",5129.06,5129.06,5129.06,5129.06,300],["2008-05-20",4989.68,4989.68,4989.68,4989.68,300],["2008-05-21",4850.3,4850.3,4850.3,4850.3,100],["2008-05-22",4710.93,4710.93,4710.93,4710.93,100],["2008-05-23",4710.93,4710.93,4710.93,4710.93,0],["2008-05-26",4571.55,4571.55,4571.55,4571.55,500],["2008-05-27",4460.05,4460.05,4460.05,4460.05,100],["2008-05-28",4348.55,4348.55,4348.55,4348.55,200],["2008-05-29",4237.05,4237.05,4237.05,4237.05,100],["2008-05-30",4125.55,4125.55,4125.55,4125.55,500],["2008-06-02",4014.04,4014.04,4014.04,4014.04,600],["2008-06-03",3902.54,3902.54,3902.54,3902.54,100],["2008-06-04",3902.54,3902.54,3902.54,3902.54,0],["2008-06-05",3791.04,3791.04,3791.04,3791.04,100],["2008-06-06",3679.54,3679.54,3679.54,3679.54,800],["2008-06-09",3595.91,3595.91,3595.91,3595.91,900],["2008-06-10",3512.29,3623.79,3512.29,3623.79,26400],["2008-06-11",3428.66,3595.91,3428.66,3595.91,23400],["2008-06-12",3623.79,3623.79,3540.16,3623.79,13800],["2008-06-13",3512.29,3512.29,3512.29,3512.29,10000],["2008-06-16",3595.91,3595.91,3595.91,3595.91,1000],["2008-06-17",3679.54,3679.54,3679.54,3679.54,4000],["2008-06-18",3763.17,3763.17,3595.91,3595.91,34400],["2008-06-19",3735.29,3735.29,3735.29,3735.29,0],["2008-06-20",3595.91,3595.91,3595.91,3595.91,100],["2008-06-23",3456.54,3679.54,3456.54,3595.91,30900],["2008-06-24",3512.29,3651.67,3512.29,3651.67,27000],["2008-06-25",3651.67,3707.42,3568.04,3707.42,22700],["2008-06-26",3791.04,3791.04,3512.29,3735.29,27500],["2008-06-27",3568.04,3791.04,3540.16,3679.54,15300],["2008-06-30",3568.04,3818.92,3568.04,3818.92,37600],["2008-07-01",3902.54,3902.54,3902.54,3902.54,9800],["2008-07-02",4041.92,4041.92,3930.42,4041.92,43000],["2008-07-03",4181.3,4181.3,4181.3,4181.3,4200],["2008-07-04",4348.55,4348.55,4014.04,4348.55,16600],["2008-07-07",4515.8,4515.8,4181.3,4181.3,61200],["2008-07-08",4209.17,4404.3,4209.17,4376.42,53100],["2008-07-09",4125.55,4460.05,4125.55,4460.05,22700],["2008-07-10",4627.3,4627.3,4627.3,4627.3,7000],["2008-07-11",4794.55,4794.55,4794.55,4794.55,13200],["2008-07-14",4961.8,4961.8,4961.8,4961.8,5800],["2008-07-15",5156.93,5156.93,5156.93,5156.93,4900],["2008-07-16",5352.06,5352.06,5017.56,5352.06,60800],["2008-07-17",5491.44,5491.44,5491.44,5491.44,16200],["2008-07-18",5686.56,5686.56,5296.31,5296.31,49200],["2008-07-21",5296.31,5296.31,5296.31,5296.31,1500],["2008-07-22",5296.31,5296.31,5296.31,5296.31,0],["2008-07-23",5296.31,5296.31,5296.31,5296.31,0],["2008-07-24",5101.18,5101.18,5101.18,5101.18,2000],["2008-07-25",4906.05,4906.05,4906.05,4906.05,200],["2008-07-28",4710.93,4710.93,4710.93,4710.93,100],["2008-07-29",4543.68,4878.18,4543.68,4599.43,62900],["2008-07-30",4543.68,4543.68,4487.92,4487.92,6000],["2008-07-31",4320.67,4320.67,4320.67,4320.67,1400],["2008-08-01",4153.42,4153.42,4153.42,4153.42,400],["2008-08-04",4014.04,4069.79,4014.04,4014.04,6700],["2008-08-05",3874.67,3874.67,3874.67,3874.67,100],["2008-08-06",3735.29,3874.67,3735.29,3763.17,30800],["2008-08-07",3679.54,3930.42,3651.67,3707.42,24400],["2008-08-08",3874.67,3874.67,3679.54,3707.42,5000],["2008-08-11",3623.79,3874.67,3623.79,3874.67,4700],["2008-08-12",3986.17,3986.17,3986.17,3986.17,26900],["2008-08-13",4125.55,4125.55,3846.79,4125.55,29700],["2008-08-14",4069.79,4181.3,4069.79,4181.3,28300],["2008-08-15",4292.8,4292.8,4292.8,4292.8,9400],["2008-08-18",4571.55,4571.55,4460.05,4571.55,37900],["2008-08-19",4878.18,4878.18,4571.55,4878.18,86900],["2008-08-20",5156.93,5156.93,5129.06,5156.93,54200],["2008-08-21",5491.44,5491.44,5491.44,5491.44,5800],["2008-08-22",5853.81,5853.81,5853.81,5853.81,1200],["2008-08-25",6244.07,6244.07,6244.07,6244.07,1300],["2008-08-26",6662.2,6662.2,6662.2,6662.2,500],["2008-08-27",7108.2,7108.2,7108.2,7108.2,7600],["2008-08-28",7582.08,7582.08,6690.07,7582.08,177700],["2008-08-29",7972.34,7972.34,7972.34,7972.34,24500],["2008-09-03",8529.84,8529.84,8529.84,8529.84,300],["2008-09-04",9115.23,9115.23,9115.23,9115.23,6600],["2008-09-05",9728.48,9728.48,9728.48,9728.48,9500],["2008-09-08",10397.49,10397.49,9059.48,9756.36,170700],["2008-09-09",10425.37,10481.12,9143.1,9143.1,70700],["2008-09-10",10035.11,10536.87,9393.98,9393.98,34600],["2008-09-11",9198.85,9198.85,8947.97,8947.97,77100],["2008-09-12",8334.72,8362.59,8334.72,8334.72,40600],["2008-09-15",7777.21,8892.22,7777.21,7832.96,48200],["2008-09-16",8083.84,8362.59,7414.83,7498.46,30300],["2008-09-17",7136.08,7136.08,7136.08,7136.08,13800],["2008-09-18",6662.2,6662.2,6662.2,6662.2,7000],["2008-09-19",6216.19,7108.2,6216.19,7108.2,29600],["2008-09-22",7331.21,7331.21,7331.21,7331.21,6400],["2008-09-23",7777.21,7805.09,6829.45,6996.7,37200],["2008-09-24",7024.58,7526.33,6885.2,6885.2,34800],["2008-09-25",7386.96,7637.83,6968.83,7637.83,22700],["2008-09-26",7972.34,7972.34,7805.09,7972.34,37100],["2008-09-29",8474.09,8474.09,7470.58,8167.47,19600],["2008-09-30",7777.21,7777.21,7777.21,7777.21,500],["2008-10-01",8083.84,8083.84,7275.46,7777.21,21400],["2008-10-02",7665.71,8195.34,7665.71,8055.96,21200],["2008-10-03",7526.33,7888.71,7526.33,7554.21,6200],["2008-10-06",7609.96,7609.96,7080.33,7080.33,12000],["2008-10-07",6634.32,6634.32,6634.32,6634.32,2100],["2008-10-08",6216.19,6494.95,6188.32,6188.32,16300],["2008-10-09",5825.94,6550.7,5798.06,6076.82,18400],["2008-10-10",5853.81,5853.81,5575.06,5575.06,8200],["2008-10-13",5184.81,5965.32,5184.81,5184.81,21300],["2008-10-14",5630.81,5630.81,5630.81,5630.81,500],["2008-10-15",6021.07,6021.07,5296.31,6021.07,32400],["2008-10-16",5491.44,5965.32,5463.56,5463.56,16400],["2008-10-17",5714.44,5714.44,5575.06,5575.06,9700],["2008-10-20",5853.81,5853.81,5212.68,5268.43,11400],["2008-10-21",5770.19,5770.19,5463.56,5630.81,11400],["2008-10-22",5296.31,5630.81,5296.31,5575.06,4500],["2008-10-23",5491.44,5630.81,5129.06,5129.06,9200],["2008-10-24",4906.05,5017.56,4850.3,4850.3,8000],["2008-10-27",4543.68,4543.68,4543.68,4543.68,5000],["2008-10-28",4264.92,4404.3,4237.05,4404.3,28300],["2008-10-29",4543.68,4543.68,4460.05,4543.68,23100],["2008-10-30",4543.68,4822.43,4237.05,4738.8,12500],["2008-10-31",4738.8,4878.18,4738.8,4878.18,25100],["2008-11-03",4738.8,5017.56,4515.8,4738.8,9700],["2008-11-04",4822.43,5045.43,4738.8,5045.43,11700],["2008-11-05",5240.56,5240.56,5240.56,5240.56,43700],["2008-11-06",5017.56,5602.94,4878.18,4878.18,76500],["2008-11-07",4766.68,4794.55,4766.68,4766.68,15100],["2008-11-10",5017.56,5017.56,4515.8,4766.68,7700],["2008-11-11",4487.92,4487.92,4460.05,4460.05,38900],["2008-11-12",4153.42,4460.05,4153.42,4320.67,32500],["2008-11-13",4376.42,4515.8,4376.42,4515.8,7300],["2008-11-14",4766.68,4766.68,4599.43,4766.68,21000],["2008-11-17",5073.31,5073.31,5017.56,5073.31,43400],["2008-11-18",5407.81,5407.81,4794.55,5073.31,31300],["2008-11-19",5129.06,5184.81,4933.93,4933.93,10800],["2008-11-20",4738.8,4738.8,4710.93,4710.93,27100],["2008-11-21",4404.3,4627.3,4404.3,4543.68,30900],["2008-11-24",4571.55,4571.55,4181.3,4320.67,15400],["2008-11-25",4543.68,4543.68,4181.3,4376.42,13600],["2008-11-26",4404.3,4404.3,4125.55,4181.3,8000],["2008-11-27",4181.3,4237.05,3958.29,4125.55,11200],["2008-11-28",3763.17,4292.8,3763.17,4292.8,14900],["2008-12-01",4571.55,4571.55,4181.3,4432.17,14100],["2008-12-02",4181.3,4320.67,4181.3,4292.8,8100],["2008-12-03",4515.8,4515.8,4320.67,4320.67,3600],["2008-12-04",4738.8,4738.8,4460.05,4515.8,11200],["2008-12-05",4292.8,4292.8,4237.05,4237.05,19300],["2008-12-08",4014.04,4376.42,3986.17,4041.92,18300],["2008-12-09",4014.04,4041.92,3735.29,4041.92,11000],["2008-12-10",3763.17,3818.92,3763.17,3763.17,12800],["2008-12-11",3595.91,3902.54,3595.91,3846.79,3400],["2008-12-12",4069.79,4069.79,4069.79,4069.79,8800],["2008-12-15",4097.67,4348.55,4097.67,4348.55,18000],["2008-12-16",4125.55,4237.05,4041.92,4041.92,7600],["2008-12-17",3986.17,4237.05,3874.67,4125.55,8400],["2008-12-18",4041.92,4181.3,3902.54,4125.55,8200],["2008-12-19",4153.42,4209.17,4153.42,4181.3,12300],["2008-12-22",4460.05,4460.05,3958.29,4181.3,4500],["2008-12-23",4209.17,4209.17,3958.29,3986.17,3300],["2008-12-24",4097.67,4181.3,3986.17,4069.79,9800],["2008-12-25",4153.42,4153.42,3958.29,4125.55,2200],["2008-12-26",3986.17,4153.42,3930.42,4069.79,4100],["2008-12-29",3958.29,4097.67,3902.54,4097.67,3300],["2008-12-30",4097.67,4097.67,3958.29,4097.67,5100],["2008-12-31",4153.42,4153.42,3986.17,3986.17,6500],["2009-01-02",3930.42,4069.79,3930.42,3930.42,300],["2009-01-05",3763.17,4041.92,3763.17,3874.67,1500],["2009-01-06",4069.79,4153.42,3986.17,4153.42,12400],["2009-01-07",4348.55,4348.55,4320.67,4348.55,17600],["2009-01-08",4460.05,4627.3,4460.05,4627.3,36400],["2009-01-09",4906.05,4906.05,4738.8,4906.05,34300],["2009-01-12",5017.56,5017.56,4543.68,4543.68,22300],["2009-01-13",4432.17,4432.17,4292.8,4292.8,24200],["2009-01-14",4264.92,4404.3,4097.67,4292.8,16300],["2009-01-15",4181.3,4292.8,4041.92,4069.79,39600],["2009-01-16",3958.29,4153.42,3958.29,4125.55,6700],["2009-01-19",4153.42,4153.42,3958.29,4014.04,9600],["2009-01-20",3791.04,4041.92,3791.04,3958.29,6600],["2009-01-21",3958.29,3986.17,3874.67,3986.17,15700],["2009-01-22",3986.17,4125.55,3930.42,4069.79,5800],["2009-01-23",4041.92,4097.67,4014.04,4014.04,5200],["2009-02-02",4153.42,4153.42,3874.67,4069.79,500],["2009-02-03",4125.55,4125.55,3902.54,3902.54,7700],["2009-02-04",4041.92,4041.92,3902.54,3930.42,3400],["2009-02-05",4014.04,4014.04,3846.79,3846.79,3000],["2009-02-06",3958.29,3958.29,3818.92,3930.42,14300],["2009-02-09",4041.92,4069.79,3958.29,3958.29,6600],["2009-02-10",4014.04,4041.92,4014.04,4014.04,1100],["2009-02-11",4041.92,4041.92,3818.92,3818.92,2200],["2009-02-12",3986.17,3986.17,3986.17,3986.17,1500],["2009-02-13",3986.17,3986.17,3958.29,3958.29,1500],["2009-02-16",3902.54,3902.54,3874.67,3902.54,4000],["2009-02-17",3846.79,3846.79,3763.17,3763.17,4400],["2009-02-18",3763.17,3763.17,3595.91,3679.54,3600],["2009-02-19",3512.29,3735.29,3484.41,3595.91,6100],["2009-02-20",3484.41,3484.41,3484.41,3484.41,300],["2009-02-23",3456.54,3456.54,3261.41,3317.16,10400],["2009-02-24",3456.54,3456.54,3094.16,3094.16,9700],["2009-02-25",3345.04,3372.91,3122.03,3372.91,5700],["2009-02-26",3372.91,3400.79,3345.04,3345.04,5400],["2009-02-27",3484.41,3484.41,3233.54,3345.04,3500],["2009-03-02",3205.66,3289.29,3149.91,3205.66,4600],["2009-03-03",3233.54,3233.54,3149.91,3233.54,6900],["2009-03-04",3205.66,3261.41,3177.79,3205.66,12100],["2009-03-05",3289.29,3400.79,3289.29,3372.91,8200],["2009-03-06",3233.54,3345.04,3233.54,3317.16,7200],["2009-03-09",3317.16,3317.16,3205.66,3317.16,7200],["2009-03-10",3317.16,3484.41,3261.41,3484.41,18300],["2009-03-11",3595.91,3595.91,3595.91,3595.91,9500],["2009-03-12",3707.42,3707.42,3484.41,3568.04,9300],["2009-03-13",3595.91,3707.42,3595.91,3595.91,3300],["2009-03-16",3707.42,3735.29,3428.66,3735.29,11900],["2009-03-17",3846.79,3902.54,3791.04,3902.54,21600],["2009-03-18",4125.55,4125.55,4097.67,4125.55,16400],["2009-03-19",3902.54,3930.42,3846.79,3874.67,15400],["2009-03-20",3902.54,3902.54,3679.54,3763.17,12400],["2009-03-23",3763.17,3763.17,3568.04,3568.04,11000],["2009-03-24",3846.79,3874.67,3763.17,3874.67,21700],["2009-03-25",3902.54,4069.79,3902.54,3986.17,14300],["2009-03-26",4209.17,4209.17,3902.54,4014.04,17400],["2009-03-27",3930.42,4041.92,3846.79,3846.79,7900],["2009-03-30",3874.67,3874.67,3735.29,3763.17,7500],["2009-03-31",3763.17,3902.54,3763.17,3846.79,8200],["2009-04-01",4014.04,4097.67,3874.67,4097.67,15500],["2009-04-02",4181.3,4209.17,4041.92,4153.42,15800],["2009-04-03",4237.05,4404.3,4237.05,4404.3,70300],["2009-04-07",4710.93,4710.93,4655.18,4710.93,43300],["2009-04-08",4710.93,5017.56,4515.8,4878.18,63200],["2009-04-09",5268.43,5268.43,4738.8,4850.3,16400],["2009-04-10",5156.93,5212.68,5129.06,5212.68,79200],["2009-04-13",5547.19,5547.19,5547.19,5547.19,23300],["2009-04-14",5909.57,5909.57,5547.19,5909.57,67700],["2009-04-15",5853.81,5909.57,5435.69,5435.69,26200],["2009-04-16",5714.44,5853.81,5268.43,5268.43,24000],["2009-04-17",5017.56,5017.56,5017.56,5017.56,4900],["2009-04-20",4683.05,4683.05,4683.05,4683.05,4400],["2009-04-21",4376.42,4376.42,4376.42,4376.42,6600],["2009-04-22",4125.55,4655.18,4125.55,4376.42,96000],["2009-04-23",4320.67,4460.05,4125.55,4209.17,31800],["2009-04-24",4487.92,4487.92,4209.17,4320.67,24800],["2009-04-27",4599.43,4599.43,4264.92,4320.67,14700],["2009-04-28",4543.68,4710.93,4543.68,4710.93,70900],["2009-04-29",5017.56,5017.56,4878.18,5017.56,73700],["2009-05-04",5324.18,5324.18,5324.18,5324.18,2500],["2009-05-05",5686.56,5686.56,5324.18,5379.93,46800],["2009-05-06",5296.31,5296.31,5240.56,5240.56,55300],["2009-05-07",4878.18,5296.31,4878.18,5073.31,44200],["2009-05-08",5017.56,5156.93,4822.43,4850.3,37400],["2009-05-11",5268.43,5268.43,4710.93,4738.8,44200],["2009-05-12",4710.93,5017.56,4683.05,4878.18,60800],["2009-05-13",5045.43,5129.06,5045.43,5129.06,87500],["2009-05-14",5129.06,5184.81,4906.05,5184.81,30600],["2009-05-15",5296.31,5352.06,5268.43,5352.06,42400],["2009-05-18",5658.69,5686.56,5407.81,5686.56,69400],["2009-05-19",6021.07,6021.07,5770.19,6021.07,70900],["2009-05-20",6383.45,6411.32,6021.07,6299.82,65200],["2009-05-21",6355.57,6745.82,6327.69,6745.82,68300],["2009-05-22",7108.2,7108.2,6216.19,6773.7,75600],["2009-05-25",6690.07,7108.2,6690.07,7108.2,60300],["2009-05-26",7526.33,7526.33,6690.07,7108.2,67800],["2009-05-27",7024.58,7219.7,6494.95,6494.95,66900],["2009-05-28",6244.07,6299.82,6244.07,6244.07,37900],["2009-05-29",6244.07,6662.2,6244.07,6662.2,83800],["2009-06-01",7108.2,7108.2,7080.33,7108.2,33200],["2009-06-02",7554.21,7582.08,6996.7,7163.95,26200],["2009-06-03",7359.08,7359.08,6885.2,7108.2,34200],["2009-06-04",7386.96,7386.96,6968.83,7108.2,45400],["2009-06-05",7386.96,7582.08,7386.96,7582.08,126900],["2009-06-08",8111.71,8111.71,8083.84,8111.71,24500],["2009-06-09",8641.35,8669.22,7554.21,7554.21,38300],["2009-06-10",7805.09,7805.09,7749.34,7749.34,16700],["2009-06-11",7219.7,8083.84,7219.7,7916.59,55300],["2009-06-12",7888.71,7944.46,7163.95,7386.96,26900],["2009-06-15",7247.58,7247.58,6968.83,6968.83,37700],["2009-06-16",6494.95,6494.95,6494.95,6494.95,22700],["2009-06-17",6048.94,6578.57,6048.94,6550.7,71800],["2009-06-18",6940.95,6940.95,6885.2,6885.2,29300],["2009-06-19",7331.21,7359.08,6634.32,6634.32,16600],["2009-06-22",6690.07,6690.07,6355.57,6355.57,20900],["2009-06-23",5937.44,5937.44,5937.44,5937.44,35200],["2009-06-24",5714.44,6327.69,5714.44,6327.69,28000],["2009-06-25",6662.2,6662.2,5825.94,5825.94,29000],["2009-06-26",5853.81,5853.81,5575.06,5742.31,8500],["2009-06-29",5714.44,5993.19,5630.81,5630.81,14900],["2009-06-30",5714.44,5714.44,5352.06,5352.06,24500],["2009-07-01",5101.18,5129.06,5073.31,5073.31,28400],["2009-07-02",4878.18,5129.06,4794.55,5101.18,13700],["2009-07-03",5101.18,5296.31,4822.43,5296.31,9900],["2009-07-06",5435.69,5435.69,5407.81,5435.69,4300],["2009-07-07",5798.06,5798.06,5519.31,5798.06,27300],["2009-07-08",6048.94,6048.94,5602.94,5853.81,16600],["2009-07-09",6048.94,6048.94,5798.06,5853.81,8400],["2009-07-10",5853.81,6048.94,5575.06,5825.94,7500],["2009-07-13",5435.69,5770.19,5407.81,5407.81,3400],["2009-07-14",5296.31,5435.69,5156.93,5435.69,5800],["2009-07-15",5575.06,5658.69,5575.06,5658.69,15800],["2009-07-16",6021.07,6021.07,5770.19,5825.94,9600],["2009-07-17",5937.44,5937.44,5630.81,5686.56,11400],["2009-07-20",5435.69,5686.56,5407.81,5435.69,11800],["2009-07-21",5798.06,5798.06,5435.69,5435.69,400],["2009-07-22",5045.43,5686.56,5045.43,5575.06,500],["2009-07-23",5575.06,5881.69,5575.06,5881.69,7700],["2009-07-24",6216.19,6216.19,6132.57,6216.19,24500],["2009-07-27",6606.45,6634.32,6244.07,6271.94,6700],["2009-07-28",6439.2,6439.2,5937.44,5937.44,13500],["2009-07-29",5742.31,5937.44,5686.56,5798.06,19100],["2009-07-30",5742.31,5742.31,5435.69,5547.19,9400],["2009-07-31",5853.81,5993.19,5630.81,5937.44,15500],["2009-08-03",5714.44,5742.31,5575.06,5575.06,3500],["2009-08-04",5630.81,5714.44,5575.06,5630.81,13400],["2009-08-05",5630.81,5686.56,5575.06,5686.56,6800],["2009-08-06",5853.81,5853.81,5658.69,5658.69,17100],["2009-08-07",5742.31,5770.19,5575.06,5602.94,6100],["2009-08-10",5853.81,5993.19,5770.19,5937.44,39900],["2009-08-11",5881.69,6271.94,5881.69,6271.94,50700],["2009-08-12",6522.82,6606.45,6299.82,6494.95,55500],["2009-08-13",6801.58,6801.58,6076.82,6160.44,11500],["2009-08-14",6076.82,6383.45,5965.32,6271.94,28700],["2009-08-17",6271.94,6606.45,6271.94,6606.45,71400],["2009-08-18",6550.7,6996.7,6550.7,6996.7,71500],["2009-08-19",7414.83,7414.83,7414.83,7414.83,8000],["2009-08-20",7916.59,7916.59,7916.59,7916.59,19400],["2009-08-21",8446.22,8446.22,7609.96,7665.71,236000],["2009-08-24",7721.46,8362.59,7721.46,7721.46,153000],["2009-08-25",7554.21,7944.46,7526.33,7609.96,85000],["2009-08-26",7609.96,8139.59,7526.33,8139.59,78400],["2009-08-27",8446.22,8446.22,8223.22,8334.72,62100],["2009-08-28",8362.59,8501.97,8251.09,8362.59,73700],["2009-08-31",8641.35,8724.97,8251.09,8418.34,46000],["2009-09-01",8418.34,8418.34,7916.59,8055.96,41100],["2009-09-03",7805.09,7916.59,7554.21,7805.09,95600],["2009-09-04",7888.71,7944.46,7470.58,7582.08,32900],["2009-09-07",7582.08,7721.46,7470.58,7526.33,24100],["2009-09-08",7721.46,8055.96,7721.46,8055.96,59500],["2009-09-09",8139.59,8139.59,7805.09,8000.21,35000],["2009-09-10",8083.84,8083.84,7749.34,8055.96,21400],["2009-09-11",8055.96,8223.22,8000.21,8111.71,23000],["2009-09-14",8362.59,8669.22,8362.59,8669.22,94700],["2009-09-15",9254.6,9254.6,8641.35,9170.98,158300],["2009-09-16",9198.85,9198.85,8641.35,8641.35,51700],["2009-09-17",8864.35,9087.35,8641.35,8780.72,34000],["2009-09-18",8864.35,9393.98,8780.72,9393.98,154600],["2009-09-21",9644.86,9644.86,9644.86,9644.86,77400],["2009-09-22",10313.86,10313.86,9756.36,10313.86,139000],["2009-09-23",10843.49,10982.87,10313.86,10564.74,145500],["2009-09-24",10313.86,10564.74,10146.61,10146.61,87600],["2009-09-25",10035.11,10425.37,9533.36,10285.99,70000],["2009-09-28",10453.24,10564.74,10369.61,10564.74,63300],["2009-09-29",11233.75,11233.75,10592.62,10871.37,40000],["2009-09-30",11707.63,11707.63,11707.63,11707.63,169400],["2009-10-01",12516.01,12516.01,11791.26,12265.14,135800],["2009-10-02",11707.63,11735.5,11512.5,11624.0,122800],["2009-10-05",11150.12,11986.38,10871.37,11512.5,100000],["2009-10-06",11847.01,12320.89,11847.01,12320.89,47400],["2009-10-07",13129.27,13129.27,13129.27,13129.27,3400],["2009-10-08",14021.28,14021.28,14021.28,14021.28,6700],["2009-10-09",14996.92,14996.92,14969.04,14996.92,699000],["2009-10-12",16028.3,16028.3,16028.3,16028.3,26400],["2009-10-13",17143.31,17143.31,17003.94,17143.31,333700],["2009-10-14",18314.08,18341.95,17143.31,17840.2,492700],["2009-10-15",19233.96,19429.09,16920.31,16920.31,277700],["2009-10-16",16307.06,17282.69,16307.06,16307.06,388900],["2009-10-19",15219.92,16641.56,15219.92,16056.18,575600],["2009-10-20",16474.31,16474.31,16474.31,16474.31,5500],["2009-10-21",17617.19,17617.19,17533.57,17617.19,450400],["2009-10-22",18843.71,18843.71,17840.2,18118.95,363500],["2009-10-23",18676.46,18676.46,17366.32,17366.32,81500],["2009-10-26",16307.06,16307.06,16307.06,16307.06,9600],["2009-10-27",15192.04,15192.04,15192.04,15192.04,9000],["2009-10-28",14132.78,14773.91,14132.78,14132.78,466600],["2009-10-29",13658.9,13658.9,13185.02,13185.02,56700],["2009-10-30",12265.14,14104.91,12265.14,13463.77,231000],["2009-11-02",12460.26,12543.89,12460.26,12460.26,86800],["2009-11-03",11707.63,11986.38,11596.13,11596.13,86500],["2009-11-04",10815.62,11428.88,10815.62,10815.62,178400],["2009-11-05",11178.0,11791.26,10731.99,11707.63,231900],["2009-11-06",11986.38,12237.26,11512.5,11512.5,215200],["2009-11-09",11289.5,11289.5,11122.25,11122.25,33200],["2009-11-10",11150.12,11150.12,10369.61,10453.24,222700],["2009-11-11",10592.62,10731.99,9979.36,10592.62,152200],["2009-11-12",10592.62,11122.25,10592.62,11122.25,126800],["2009-11-13",11819.13,11847.01,11150.12,11847.01,211800],["2009-11-16",12237.26,12237.26,11986.38,12237.26,104500],["2009-11-17",12822.64,13045.64,11568.25,11763.38,164400],["2009-11-18",12181.51,12181.51,11345.25,11847.01,197000],["2009-11-19",11707.63,11986.38,11596.13,11707.63,159500],["2009-11-20",11763.38,11930.63,11428.88,11568.25,79900],["2009-11-23",11150.12,11345.25,10955.0,10955.0,69000],["2009-11-24",10871.37,11150.12,10453.24,10508.99,73500],["2009-11-25",10481.12,10536.87,10007.24,10007.24,78300],["2009-11-26",9421.85,9421.85,9421.85,9421.85,46600],["2009-11-27",8780.72,9979.36,8780.72,8947.97,173800],["2009-11-30",9477.6,9756.36,9338.23,9756.36,100700],["2009-12-01",10035.11,10230.24,9812.11,10230.24,84600],["2009-12-02",9895.73,10258.11,9477.6,9477.6,16900],["2009-12-03",9198.85,9338.23,9059.48,9059.48,63100],["2009-12-04",9059.48,9449.73,8920.1,9087.35,74700],["2009-12-07",9477.6,9477.6,8947.97,9282.48,49000],["2009-12-08",9393.98,9393.98,8669.22,8669.22,64200],["2009-12-09",8362.59,8362.59,8167.47,8167.47,33200],["2009-12-10",7805.09,8306.84,7609.96,7609.96,86700],["2009-12-11",8223.22,8223.22,7191.83,7247.58,113300],["2009-12-14",7414.83,7805.09,7414.83,7721.46,95700],["2009-12-15",7805.09,8055.96,7526.33,7554.21,52800],["2009-12-16",7526.33,7777.21,7219.7,7219.7,73400],["2009-12-17",7386.96,7777.21,6940.95,7414.83,74800],["2009-12-18",7303.33,7832.96,7303.33,7832.96,124700],["2009-12-21",8195.34,8251.09,7944.46,8251.09,51400],["2009-12-22",8529.84,8557.72,7554.21,7554.21,97100],["2009-12-23",7777.21,8223.22,7386.96,8223.22,129600],["2009-12-24",8195.34,8557.72,7777.21,8557.72,146600],["2009-12-25",8641.35,8836.47,8641.35,8836.47,66800],["2009-12-28",9421.85,9421.85,8780.72,9421.85,194800],["2009-12-29",9728.48,9839.98,9198.85,9338.23,136700],["2009-12-30",9421.85,10174.49,9421.85,10174.49,193600],["2009-12-31",10536.87,10564.74,10258.11,10564.74,165000],["2010-01-04",11038.62,11261.62,10982.87,11261.62,52000],["2010-01-05",12014.26,12014.26,11707.63,11958.51,107100],["2010-01-06",12237.26,12265.14,11150.12,11150.12,196500],["2010-01-07",10815.62,11847.01,10815.62,10815.62,168000],["2010-01-08",10871.37,11679.75,10313.86,11679.75,323300],["2010-01-11",11986.38,12125.76,10731.99,11150.12,70700],["2010-01-12",11150.12,11150.12,10453.24,10453.24,61600],["2010-01-13",10174.49,10871.37,9867.86,10592.62,69700],["2010-01-14",10982.87,10982.87,10787.74,10982.87,99300],["2010-01-15",10481.12,11345.25,10481.12,10592.62,32900],["2010-01-18",10676.24,10676.24,10313.86,10313.86,8900],["2010-01-19",9756.36,10341.74,9700.61,10146.61,57900],["2010-01-20",10564.74,10592.62,9449.73,9449.73,137800],["2010-01-21",10035.11,10035.11,8892.22,9170.98,88300],["2010-01-22",9198.85,9449.73,8557.72,9282.48,78400],["2010-01-25",9338.23,9477.6,9198.85,9477.6,58600],["2010-01-26",9979.36,10062.99,9951.48,10062.99,29000],["2010-01-27",10648.37,10704.12,9477.6,9477.6,54800],["2010-01-28",10007.24,10062.99,9310.35,9310.35,46900],["2010-01-29",9728.48,10035.11,9198.85,9561.23,45500],["2010-02-01",9756.36,10007.24,9477.6,9477.6,51800],["2010-02-02",9895.73,9951.48,9226.73,9226.73,35900],["2010-02-03",9198.85,9616.98,9198.85,9198.85,36400],["2010-02-04",9198.85,9728.48,9198.85,9644.86,23400],["2010-02-05",9644.86,9867.86,9198.85,9254.6,36300],["2010-02-08",9672.73,9672.73,9087.35,9198.85,44400],["2010-02-09",9198.85,9282.48,8864.35,8920.1,45500],["2010-02-10",9477.6,9477.6,8920.1,9310.35,34200],["2010-02-11",9310.35,9477.6,9198.85,9477.6,22500],["2010-02-12",9449.73,9589.11,9393.98,9477.6,33200],["2010-02-22",10090.86,10090.86,9366.1,9616.98,17600],["2010-02-23",9449.73,9449.73,9059.48,9059.48,42200],["2010-02-24",8920.1,9254.6,8920.1,9198.85,30600],["2010-02-25",9226.73,9393.98,9198.85,9198.85,27800],["2010-02-26",9421.85,9421.85,9003.72,9282.48,6300],["2010-03-01",9449.73,9923.61,9059.48,9923.61,214300],["2010-03-02",10035.11,10258.11,9616.98,10258.11,308500],["2010-03-03",10453.24,10704.12,10062.99,10592.62,57000],["2010-03-04",10871.37,10899.25,10313.86,10369.61,78000],["2010-03-05",10564.74,10843.49,10313.86,10564.74,103500],["2010-03-08",11150.12,11261.62,11122.25,11261.62,231900],["2010-03-09",11568.25,11568.25,10871.37,11233.75,91900],["2010-03-10",11094.37,11428.88,10759.87,11038.62,60600],["2010-03-11",11150.12,11679.75,11010.75,11401.0,109800],["2010-03-12",11345.25,11679.75,11289.5,11679.75,124000],["2010-03-15",11930.63,12209.38,11847.01,12097.88,299300],["2010-03-16",12097.88,12097.88,11289.5,11289.5,195500],["2010-03-17",11428.88,11651.88,10676.24,10815.62,81400],["2010-03-18",11791.26,11791.26,11010.75,11624.0,60200],["2010-03-19",11847.01,11930.63,11122.25,11150.12,65700],["2010-03-22",11707.63,11707.63,11150.12,11401.0,58600],["2010-03-23",11568.25,11568.25,10759.87,11010.75,74000],["2010-03-24",11150.12,11289.5,11010.75,11038.62,64100],["2010-03-25",10731.99,10787.74,10369.61,10564.74,78200],["2010-03-26",10620.49,10620.49,10202.36,10536.87,57100],["2010-03-29",10592.62,10648.37,10453.24,10564.74,69800],["2010-03-30",10536.87,10592.62,10313.86,10369.61,34200],["2010-03-31",10453.24,10564.74,10174.49,10258.11,48800],["2010-04-01",10090.86,10425.37,10035.11,10425.37,25100],["2010-04-02",10369.61,10481.12,10313.86,10313.86,58800],["2010-04-05",10564.74,11010.75,10369.61,10648.37,72500],["2010-04-06",10648.37,11345.25,10648.37,11345.25,312900],["2010-04-07",11707.63,12070.01,11679.75,12070.01,458800],["2010-04-08",12543.89,12878.39,12404.51,12878.39,298600],["2010-04-09",13017.77,13770.4,12878.39,13073.52,279500],["2010-04-12",13129.27,13937.65,12683.27,13380.15,334000],["2010-04-13",12766.89,12822.64,11986.38,12265.14,135200],["2010-04-14",12516.01,12543.89,11930.63,12237.26,135200],["2010-04-15",12181.51,13017.77,12181.51,13017.77,305400],["2010-04-16",13826.15,13826.15,12822.64,12962.02,262300],["2010-04-19",13157.15,13157.15,12293.01,12376.64,76100],["2010-04-20",12125.76,13380.15,12125.76,12822.64,166400],["2010-04-21",13240.77,13854.03,13017.77,13854.03,490600],["2010-04-22",13937.65,14300.03,12683.27,12906.27,162700],["2010-04-26",12822.64,12850.52,12543.89,12683.27,55300],["2010-04-27",13185.02,13185.02,12683.27,12878.39,53300],["2010-04-28",13045.64,13519.52,12822.64,12822.64,71100],["2010-04-29",13017.77,13045.64,12683.27,12822.64,61800],["2010-05-04",12404.51,12794.77,12320.89,12460.26,95500],["2010-05-05",12348.76,12543.89,12042.13,12265.14,45900],["2010-05-06",12320.89,12962.02,12125.76,12599.64,134100],["2010-05-07",12125.76,12404.51,11735.5,11986.38,115800],["2010-05-10",11986.38,12070.01,11317.38,11707.63,142700],["2010-05-11",12265.14,12488.14,11624.0,11763.38,126400],["2010-05-12",11289.5,11735.5,10955.0,11428.88,182000],["2010-05-13",11150.12,11707.63,11150.12,11428.88,50900],["2010-05-14",11986.38,11986.38,11373.13,11512.5,59200],["2010-05-17",11651.88,11651.88,10871.37,10927.12,49200],["2010-05-18",11568.25,11568.25,10759.87,10759.87,36200],["2010-05-19",10592.62,10731.99,10118.74,10118.74,131100],["2010-05-20",9895.73,10481.12,9533.36,10313.86,60800],["2010-05-21",9895.73,9895.73,9226.73,9226.73,85300],["2010-05-24",9254.6,9616.98,9059.48,9477.6,54500],["2010-05-25",9449.73,9449.73,8613.47,9198.85,43500],["2010-05-26",9477.6,9839.98,9477.6,9839.98,108600],["2010-05-27",10313.86,10341.74,9895.73,10341.74,62500],["2010-05-28",10955.0,10955.0,10955.0,10955.0,9500],["2010-05-31",11038.62,11568.25,11038.62,11205.87,147200],["2010-06-01",11289.5,11874.88,10982.87,11624.0,188800],["2010-06-02",11428.88,12209.38,11428.88,12209.38,188900],["2010-06-03",12739.02,12739.02,11958.51,12125.76,146700],["2010-06-04",12125.76,12320.89,11986.38,12265.14,179400],["2010-06-07",11707.63,11958.51,11373.13,11456.75,125300],["2010-06-08",11596.13,11930.63,11428.88,11735.5,83200],["2010-06-09",11847.01,11902.76,11624.0,11763.38,85300],["2010-06-10",11847.01,12516.01,11847.01,12516.01,199300],["2010-06-11",12822.64,13185.02,12571.76,13101.39,136600],["2010-06-14",13101.39,13101.39,12320.89,12711.14,64700],["2010-06-15",12265.14,12822.64,12265.14,12543.89,87100],["2010-06-16",12906.27,12962.02,12711.14,12794.77,118500],["2010-06-17",12683.27,12794.77,12543.89,12571.76,120800],["2010-06-18",12627.51,12794.77,12404.51,12516.01,79700],["2010-06-21",12906.27,12906.27,12265.14,12516.01,110600],["2010-06-22",12683.27,12683.27,11986.38,11986.38,93600],["2010-06-23",12265.14,12265.14,11874.88,11986.38,74700],["2010-06-24",12599.64,12599.64,12014.26,12014.26,76000],["2010-06-25",12014.26,12181.51,11707.63,11707.63,35000],["2010-06-28",12265.14,12293.01,11791.26,11986.38,15300],["2010-06-29",12181.51,12209.38,11958.51,12014.26,48600],["2010-06-30",11568.25,11930.63,11568.25,11707.63,14800],["2010-07-01",12265.14,12265.14,11735.5,11791.26,12800],["2010-07-02",12125.76,12125.76,11791.26,11874.88,11800],["2010-07-05",12125.76,12153.63,11874.88,11958.51,25800],["2010-07-06",12125.76,12125.76,11707.63,11819.13,17200],["2010-07-07",11930.63,11930.63,11624.0,11624.0,17300],["2010-07-08",12070.01,12070.01,11651.88,11651.88,19700],["2010-07-09",11847.01,11847.01,11651.88,11763.38,19400],["2010-07-12",12070.01,12070.01,11624.0,11986.38,32300],["2010-07-13",11986.38,12404.51,11930.63,12404.51,54400],["2010-07-14",12488.14,12516.01,12042.13,12265.14,15400],["2010-07-15",12265.14,12404.51,11986.38,11986.38,14200],["2010-07-16",11874.88,12237.26,11847.01,12125.76,22000],["2010-07-19",12097.88,12097.88,11763.38,12070.01,28200],["2010-07-20",12125.76,12125.76,11874.88,11902.76,40700],["2010-07-21",12097.88,12125.76,11958.51,11986.38,34300],["2010-07-22",12125.76,12125.76,11679.75,11707.63,21500],["2010-07-23",11930.63,11958.51,11679.75,11679.75,20000],["2010-07-26",12097.88,12097.88,11345.25,11707.63,6100],["2010-07-27",11512.5,11930.63,11428.88,11456.75,42800],["2010-07-28",11958.51,11958.51,11373.13,11373.13,15800],["2010-07-29",11568.25,11568.25,11150.12,11512.5,41200],["2010-07-30",11986.38,11986.38,11428.88,11428.88,11600],["2010-08-02",11819.13,11819.13,11150.12,11150.12,10100],["2010-08-03",11707.63,11707.63,10731.99,10871.37,24900],["2010-08-04",10369.61,10982.87,10313.86,10787.74,20300],["2010-08-05",11150.12,11150.12,10536.87,10564.74,18100],["2010-08-06",10871.37,11150.12,10369.61,10592.62,23800],["2010-08-09",10592.62,10592.62,10062.99,10090.86,21700],["2010-08-10",9756.36,10313.86,9505.48,9505.48,43300],["2010-08-11",10174.49,10174.49,9756.36,9951.48,33900],["2010-08-12",10258.11,10258.11,9282.48,9477.6,27500],["2010-08-13",9923.61,9923.61,9505.48,9756.36,24100],["2010-08-16",10174.49,10369.61,10035.11,10230.24,43800],["2010-08-17",10174.49,10174.49,9756.36,10035.11,22300],["2010-08-18",10258.11,10258.11,9756.36,9756.36,34600],["2010-08-19",9895.73,10035.11,9756.36,9979.36,8400],["2010-08-20",9979.36,10007.24,9533.36,9979.36,38800],["2010-08-23",10174.49,10174.49,9338.23,9366.1,3500],["2010-08-24",9477.6,9477.6,9087.35,9087.35,48600],["2010-08-25",8641.35,8641.35,8501.97,8501.97,29400],["2010-08-26",8780.72,8780.72,7972.34,8083.84,38600],["2010-08-27",7888.71,8306.84,7860.84,8195.34,4700],["2010-08-30",7972.34,8724.97,7972.34,8724.97,79300],["2010-08-31",9059.48,9198.85,8641.35,9170.98,30900],["2010-09-01",9477.6,9589.11,8920.1,9589.11,20700],["2010-09-06",9979.36,10062.99,9979.36,10062.99,45400],["2010-09-07",10035.11,10397.49,9756.36,10035.11,71400],["2010-09-08",9839.98,9839.98,9533.36,9728.48,40700],["2010-09-09",9477.6,9895.73,9477.6,9756.36,16500],["2010-09-10",9951.48,9951.48,9477.6,9477.6,28200],["2010-09-13",10007.24,10007.24,9059.48,9839.98,77900],["2010-09-14",10090.86,10090.86,9616.98,10035.11,54700],["2010-09-15",10174.49,10174.49,9700.61,10007.24,20000],["2010-09-16",9951.48,9979.36,9895.73,9951.48,18500],["2010-09-17",10035.11,10453.24,10035.11,10425.37,36100],["2010-09-20",10648.37,10982.87,10313.86,10313.86,63700],["2010-09-21",10592.62,10871.37,10341.74,10564.74,40100],["2010-09-22",10731.99,10731.99,10313.86,10369.61,6700],["2010-09-23",10564.74,10592.62,10035.11,10508.99,51800],["2010-09-24",10508.99,10508.99,9784.23,10118.74,101500],["2010-09-27",10731.99,10731.99,9756.36,9756.36,100100],["2010-09-28",10285.99,10285.99,9756.36,10035.11,103900],["2010-09-29",7777.21,7777.21,7498.46,7498.46,91700],["2010-09-30",7944.46,7944.46,7303.33,7665.71,18700],["2010-10-01",7749.34,7749.34,6968.83,7414.83,37800],["2010-10-04",7554.21,7582.08,6773.7,6829.45,19100],["2010-10-05",7247.58,7247.58,6690.07,7052.45,18700],["2010-10-06",7247.58,7359.08,6996.7,7136.08,19300],["2010-10-07",7331.21,7331.21,6968.83,6968.83,20700],["2010-10-08",6996.7,7108.2,6690.07,6690.07,4800],["2010-10-11",7247.58,7247.58,6690.07,6690.07,5500],["2010-10-12",7136.08,7136.08,6690.07,6690.07,4000],["2010-10-13",6717.95,6968.83,6717.95,6745.82,4800],["2010-10-14",7080.33,7080.33,6829.45,6829.45,3100],["2010-10-15",6690.07,6913.08,6550.7,6913.08,26900],["2010-10-18",6940.95,6968.83,6411.32,6773.7,7400],["2010-10-19",6857.33,6857.33,6244.07,6662.2,4100],["2010-10-20",6829.45,6829.45,6132.57,6522.82,23900],["2010-10-21",6271.94,6550.7,6271.94,6550.7,32900],["2010-10-22",6606.45,6606.45,6160.44,6494.95,17200],["2010-10-25",6662.2,6662.2,6160.44,6578.57,33900],["2010-10-26",6021.07,6801.58,6021.07,6578.57,73000],["2010-10-27",6829.45,6829.45,6132.57,6550.7,61800],["2010-10-28",6439.2,6690.07,6439.2,6690.07,77300],["2010-10-29",6439.2,7052.45,6411.32,6996.7,121400],["2010-11-01",7331.21,7331.21,6829.45,6829.45,19800],["2010-11-02",7108.2,7136.08,6690.07,6968.83,89700],["2010-11-03",7108.2,7247.58,6690.07,6717.95,11900],["2010-11-04",6996.7,6996.7,6745.82,6745.82,10000],["2010-11-05",7080.33,7219.7,6829.45,6829.45,11700],["2010-11-08",7191.83,7191.83,6690.07,6968.83,39800],["2010-11-09",6968.83,6968.83,6439.2,6439.2,8000],["2010-11-10",6968.83,6968.83,6439.2,6467.07,3900],["2010-11-11",6913.08,6913.08,6411.32,6885.2,16200],["2010-11-12",6940.95,6940.95,6271.94,6271.94,21700],["2010-11-15",6690.07,6829.45,6048.94,6048.94,9000],["2010-11-16",6690.07,6829.45,6244.07,6244.07,14300],["2010-11-17",6690.07,6801.58,6048.94,6048.94,22700],["2010-11-18",6188.32,6216.19,5770.19,6132.57,57100],["2010-11-19",6216.19,6216.19,5575.06,6104.69,18900],["2010-11-22",6132.57,6160.44,5575.06,5575.06,3200],["2010-11-23",5714.44,6132.57,5714.44,6076.82,6000],["2010-11-24",6160.44,6160.44,5993.19,6048.94,4300],["2010-11-25",6132.57,6132.57,6076.82,6132.57,28100],["2010-11-26",6244.07,6244.07,6132.57,6132.57,4700],["2010-11-29",6160.44,6411.32,5853.81,6411.32,43100],["2010-11-30",6467.07,6662.2,6467.07,6578.57,63900],["2010-12-01",6968.83,6968.83,6299.82,6662.2,5500],["2010-12-02",6188.32,6829.45,6188.32,6634.32,26700],["2010-12-03",6829.45,7080.33,6829.45,7080.33,123700],["2010-12-06",7526.33,7526.33,7052.45,7052.45,61400],["2010-12-07",6829.45,7219.7,6773.7,6773.7,29200],["2010-12-08",6829.45,7080.33,6383.45,6383.45,33100],["2010-12-09",6829.45,6829.45,6411.32,6801.58,13200],["2010-12-10",6940.95,6940.95,6578.57,6745.82,48600],["2010-12-13",7108.2,7275.46,7080.33,7247.58,78500],["2010-12-14",7386.96,7386.96,6717.95,6717.95,28700],["2010-12-15",6968.83,6968.83,6355.57,6355.57,19100],["2010-12-16",6550.7,6690.07,6132.57,6411.32,29600],["2010-12-17",6411.32,6606.45,6132.57,6132.57,17000],["2010-12-20",6271.94,6801.58,5993.19,6411.32,14600],["2010-12-21",6690.07,6690.07,6021.07,6271.94,25800],["2010-12-22",6411.32,6606.45,6411.32,6411.32,9300],["2010-12-23",6745.82,6745.82,6076.82,6076.82,18700],["2010-12-24",6550.7,6550.7,5825.94,5825.94,5300],["2010-12-27",6550.7,6550.7,6271.94,6271.94,1600],["2010-12-28",6104.69,6550.7,6076.82,6550.7,57900],["2010-12-29",6634.32,6634.32,6299.82,6299.82,10100],["2010-12-30",6690.07,6773.7,6188.32,6188.32,3400],["2010-12-31",6411.32,6550.7,6104.69,6494.95,4100],["2011-01-04",6690.07,6690.07,6550.7,6606.45,4000],["2011-01-05",6550.7,6550.7,6188.32,6494.95,11000],["2011-01-06",6662.2,6662.2,6132.57,6132.57,2100],["2011-01-07",6383.45,6383.45,6383.45,6383.45,100],["2011-01-10",5937.44,5937.44,5937.44,5937.44,1900],["2011-01-11",6271.94,6271.94,5547.19,5575.06,14600],["2011-01-12",6048.94,6048.94,5937.44,6048.94,4100],["2011-01-13",6104.69,6104.69,5630.81,5714.44,30600],["2011-01-14",5770.19,5909.57,5575.06,5686.56,8200],["2011-01-17",5825.94,5909.57,5575.06,5825.94,9600],["2011-01-18",5853.81,5853.81,5491.44,5491.44,8300],["2011-01-19",5714.44,5714.44,5296.31,5296.31,13700],["2011-01-20",5714.44,5714.44,5268.43,5268.43,4200],["2011-01-21",5407.81,5407.81,5101.18,5101.18,9400],["2011-01-24",5435.69,5435.69,4906.05,5184.81,9500],["2011-01-25",5435.69,5435.69,4878.18,4906.05,17100],["2011-01-26",5268.43,5268.43,4766.68,5156.93,2800],["2011-01-27",5352.06,5352.06,5017.56,5268.43,5600],["2011-01-28",5435.69,5435.69,5268.43,5268.43,3500],["2011-02-08",5714.44,5714.44,5073.31,5073.31,2800],["2011-02-09",5547.19,5547.19,5101.18,5101.18,7600],["2011-02-10",5352.06,5352.06,5156.93,5156.93,3000],["2011-02-11",5212.68,5268.43,4961.8,5212.68,2100],["2011-02-14",5352.06,5352.06,4961.8,5073.31,5800],["2011-02-15",5268.43,5296.31,5017.56,5017.56,1800],["2011-02-16",5268.43,5268.43,4989.68,5156.93,4500],["2011-02-17",5212.68,5212.68,4850.3,5129.06,37000],["2011-02-18",5240.56,5240.56,4794.55,4794.55,2500],["2011-02-21",5268.43,5268.43,4738.8,4738.8,11200],["2011-02-22",5156.93,5156.93,4627.3,4627.3,12800],["2011-02-23",5045.43,5045.43,4487.92,4822.43,20900],["2011-02-24",5045.43,5045.43,4460.05,4460.05,48800],["2011-02-25",4822.43,4822.43,4348.55,4571.55,23100],["2011-02-28",4599.43,4599.43,4320.67,4320.67,12200],["2011-03-01",4683.05,4710.93,4153.42,4264.92,17600],["2011-03-02",4460.05,4515.8,4097.67,4320.67,32900],["2011-03-03",4404.3,4460.05,3986.17,3986.17,10200],["2011-03-04",4181.3,4237.05,3818.92,3818.92,17000],["2011-03-07",4041.92,4041.92,3846.79,3874.67,9000],["2011-03-08",4069.79,4069.79,3902.54,3902.54,9700],["2011-03-09",4097.67,4097.67,3846.79,3902.54,11200],["2011-03-10",4097.67,4181.3,3958.29,4181.3,63100],["2011-03-11",4264.92,4348.55,4237.05,4348.55,82400],["2011-03-14",4320.67,4348.55,4041.92,4069.79,29200],["2011-03-15",4237.05,4237.05,4041.92,4097.67,7200],["2011-03-16",4264.92,4264.92,3930.42,4153.42,49700],["2011-03-17",4153.42,4264.92,4125.55,4264.92,28300],["2011-03-18",4460.05,4460.05,4320.67,4460.05,84800],["2011-03-21",4738.8,4738.8,4599.43,4599.43,51400],["2011-03-22",4906.05,4989.68,4627.3,4627.3,64500],["2011-03-23",4906.05,4906.05,4571.55,4683.05,12800],["2011-03-24",4599.43,4599.43,4320.67,4320.67,4900],["2011-03-25",4543.68,4543.68,4264.92,4264.92,14800],["2011-03-28",4487.92,4487.92,4069.79,4348.55,11000],["2011-03-29",4320.67,4432.17,4237.05,4237.05,7700],["2011-03-30",4432.17,4432.17,4404.3,4404.3,3900],["2011-03-31",4460.05,4460.05,4125.55,4125.55,8000],["2011-04-01",4376.42,4404.3,4181.3,4181.3,3900],["2011-04-04",4376.42,4432.17,4097.67,4097.67,4800],["2011-04-05",4376.42,4376.42,4181.3,4181.3,4100],["2011-04-06",4376.42,4376.42,4069.79,4209.17,23900],["2011-04-07",4320.67,4320.67,4125.55,4125.55,3600],["2011-04-08",4348.55,4348.55,4069.79,4237.05,5000],["2011-04-13",4292.8,4292.8,4292.8,4292.8,3500],["2011-04-14",4320.67,4348.55,4041.92,4069.79,7200],["2011-04-15",4292.8,4292.8,4014.04,4014.04,3700],["2011-04-18",4181.3,4237.05,3846.79,3902.54,8900],["2011-04-19",4181.3,4181.3,3902.54,3902.54,10000],["2011-04-20",4153.42,4181.3,3874.67,3874.67,7200],["2011-04-21",4181.3,4181.3,3902.54,3902.54,8800],["2011-04-22",4125.55,4153.42,3846.79,3846.79,9800],["2011-04-25",4069.79,4153.42,3986.17,4125.55,19500],["2011-04-26",4153.42,4153.42,3846.79,3846.79,14400],["2011-04-27",4153.42,4153.42,3791.04,3791.04,9400],["2011-04-28",4125.55,4153.42,3818.92,3818.92,10800],["2011-04-29",4097.67,4125.55,3846.79,3874.67,9500],["2011-05-04",4097.67,4097.67,3818.92,3818.92,9000],["2011-05-05",4069.79,4097.67,3763.17,3763.17,9000],["2011-05-06",4041.92,4097.67,3763.17,3763.17,5200],["2011-05-09",3958.29,4069.79,3763.17,3791.04,10300],["2011-05-10",4041.92,4041.92,3874.67,3874.67,7500],["2011-05-11",4014.04,4014.04,3818.92,3818.92,8100],["2011-05-12",3763.17,3874.67,3735.29,3763.17,7400],["2011-05-13",3818.92,3818.92,3818.92,3818.92,0],["2011-05-16",3902.54,3902.54,3568.04,3568.04,30100],["2011-05-17",3651.67,3651.67,3345.04,3345.04,47700],["2011-05-18",3568.04,3568.04,3289.29,3484.41,5000],["2011-05-19",3540.16,3540.16,3540.16,3540.16,2000],["2011-05-20",3540.16,3540.16,3317.16,3317.16,7600],["2011-05-23",3456.54,3456.54,3149.91,3205.66,21200],["2011-05-24",3345.04,3345.04,2982.66,2982.66,11300],["2011-05-25",3400.79,3400.79,3122.03,3122.03,8500],["2011-05-26",3372.91,3400.79,3094.16,3372.91,15500],["2011-05-27",3289.29,3317.16,3066.28,3289.29,9500],["2011-05-30",3261.41,3289.29,3010.53,3010.53,3300],["2011-05-31",3122.03,3149.91,2899.03,2899.03,25700],["2011-06-01",2954.78,2954.78,2899.03,2926.91,48700],["2011-06-02",2954.78,2982.66,2899.03,2899.03,20400],["2011-06-03",3010.53,3122.03,2787.53,2787.53,9400],["2011-06-06",2954.78,2982.66,2787.53,2787.53,4800],["2011-06-07",2926.91,2982.66,2871.16,2926.91,27800],["2011-06-08",2982.66,2982.66,2926.91,2926.91,8600],["2011-06-09",2954.78,3066.28,2954.78,3066.28,19900],["2011-06-10",3038.41,3177.79,3038.41,3177.79,164700],["2011-06-13",3289.29,3345.04,3149.91,3345.04,52700],["2011-06-14",3540.16,3540.16,3233.54,3233.54,65600],["2011-06-15",3261.41,3261.41,3261.41,3261.41,12600],["2011-06-16",3289.29,3289.29,3149.91,3149.91,19700],["2011-06-17",3205.66,3205.66,3010.53,3010.53,40500],["2011-06-20",2899.03,3010.53,2843.28,2926.91,28900],["2011-06-21",2871.16,3066.28,2871.16,3066.28,16300],["2011-06-22",3177.79,3177.79,3038.41,3038.41,2300],["2011-06-23",3094.16,3094.16,2926.91,2926.91,9200],["2011-06-24",3149.91,3149.91,2843.28,3038.41,16300],["2011-06-27",3149.91,3149.91,2982.66,3122.03,13800],["2011-06-28",3094.16,3094.16,3066.28,3066.28,3800],["2011-06-29",3094.16,3205.66,3066.28,3205.66,16900],["2011-06-30",3233.54,3233.54,3066.28,3066.28,10600],["2011-07-01",3038.41,3122.03,3038.41,3122.03,6200],["2011-07-04",3010.53,3122.03,2982.66,3094.16,19800],["2011-07-05",3122.03,3205.66,3066.28,3066.28,19200],["2011-07-06",3177.79,3177.79,3038.41,3122.03,4400],["2011-07-07",3233.54,3233.54,3038.41,3066.28,32100],["2011-07-08",3038.41,3205.66,3010.53,3149.91,15500],["2011-07-11",3177.79,3205.66,2899.03,2899.03,2400],["2011-07-12",2843.28,3122.03,2815.41,3038.41,16500],["2011-07-13",3038.41,3038.41,2731.78,2982.66,120600],["2011-07-14",3066.28,3066.28,3066.28,3066.28,500],["2011-07-15",3066.28,3094.16,3066.28,3066.28,12500],["2011-07-18",3094.16,3094.16,2899.03,2899.03,59400],["2011-07-19",2871.16,2871.16,2759.66,2787.53,76100],["2011-07-20",2982.66,3010.53,2787.53,2926.91,26800],["2011-07-21",2759.66,2982.66,2759.66,2954.78,65000],["2011-07-22",2954.78,2954.78,2787.53,2815.41,15500],["2011-07-25",2954.78,2954.78,2787.53,2843.28,9500],["2011-07-26",2843.28,2899.03,2759.66,2899.03,17300],["2011-07-27",2926.91,2926.91,2787.53,2871.16,7000],["2011-07-28",2899.03,2926.91,2843.28,2843.28,8000],["2011-07-29",2926.91,2926.91,2703.9,2731.78,4400],["2011-08-01",2871.16,2871.16,2676.03,2676.03,9100],["2011-08-02",2871.16,2899.03,2676.03,2676.03,7500],["2011-08-03",2787.53,2899.03,2759.66,2843.28,12600],["2011-08-04",2843.28,2899.03,2787.53,2871.16,14500],["2011-08-05",2843.28,2871.16,2787.53,2787.53,1000],["2011-08-08",2731.78,2815.41,2731.78,2815.41,6000],["2011-08-09",2759.66,2759.66,2620.28,2620.28,3000],["2011-08-10",2787.53,2787.53,2759.66,2787.53,7400],["2011-08-11",2787.53,2787.53,2787.53,2787.53,700],["2011-08-12",2815.41,2815.41,2815.41,2815.41,2700],["2011-08-15",2954.78,2954.78,2703.9,2703.9,200],["2011-08-16",2843.28,2899.03,2676.03,2787.53,14200],["2011-08-17",2815.41,2843.28,2759.66,2843.28,10900],["2011-08-18",2899.03,2926.91,2843.28,2843.28,10300],["2011-08-19",2843.28,2843.28,2731.78,2731.78,28100],["2011-08-22",2843.28,2871.16,2815.41,2843.28,7600],["2011-08-23",2871.16,2899.03,2648.15,2648.15,21400],["2011-08-24",2759.66,2787.53,2536.65,2648.15,94300],["2011-08-25",2676.03,2676.03,2620.28,2648.15,3900],["2011-08-26",2564.53,2731.78,2480.9,2731.78,8200],["2011-08-29",2759.66,2787.53,2731.78,2787.53,10100],["2011-08-30",2787.53,2899.03,2592.4,2592.4,87600],["2011-08-31",2676.03,2703.9,2592.4,2592.4,14900],["2011-09-01",2703.9,2815.41,2703.9,2815.41,5200],["2011-09-05",2787.53,2787.53,2731.78,2759.66,4100],["2011-09-06",2759.66,2759.66,2592.4,2592.4,27700],["2011-09-07",2592.4,2703.9,2425.15,2592.4,64600],["2011-09-08",2592.4,2648.15,2592.4,2648.15,50000],["2011-09-09",2676.03,2815.41,2676.03,2815.41,40200],["2011-09-12",2926.91,2926.91,2926.91,2926.91,5600],["2011-09-13",3122.03,3122.03,3122.03,3122.03,14900],["2011-09-14",3317.16,3317.16,3066.28,3233.54,86600],["2011-09-15",3094.16,3094.16,3066.28,3066.28,40700],["2011-09-16",2899.03,3010.53,2871.16,2871.16,13600],["2011-09-19",2731.78,2926.91,2731.78,2871.16,16100],["2011-09-20",3038.41,3038.41,2676.03,2676.03,28800],["2011-09-21",2871.16,2871.16,2592.4,2592.4,12500],["2011-09-22",2759.66,2843.28,2759.66,2787.53,56500],["2011-09-23",2676.03,2843.28,2676.03,2843.28,600],["2011-09-26",2676.03,2815.41,2620.28,2815.41,29200],["2011-09-27",2843.28,2843.28,2731.78,2731.78,4900],["2011-09-28",2899.03,2926.91,2899.03,2926.91,1900],["2011-09-29",2759.66,2759.66,2703.9,2703.9,20600],["2011-09-30",2703.9,2703.9,2536.65,2536.65,18000],["2011-10-03",2536.65,2620.28,2369.4,2620.28,48500],["2011-10-04",2703.9,2703.9,2648.15,2676.03,6500],["2011-10-05",2592.4,2787.53,2536.65,2676.03,40700],["2011-10-06",2676.03,2676.03,2536.65,2676.03,24800],["2011-10-07",2620.28,2731.78,2592.4,2592.4,57200],["2011-10-10",2759.66,2759.66,2508.78,2676.03,47500],["2011-10-11",2703.9,2703.9,2648.15,2648.15,600],["2011-10-12",2536.65,2536.65,2536.65,2536.65,5100],["2011-10-13",2564.53,2620.28,2536.65,2536.65,7600],["2011-10-14",2592.4,2592.4,2453.03,2453.03,29300],["2011-10-17",2564.53,2564.53,2564.53,2564.53,3000],["2011-10-18",2508.78,2508.78,2397.28,2397.28,13600],["2011-10-19",2453.03,2480.9,2369.4,2453.03,22100],["2011-10-20",2508.78,2508.78,2369.4,2425.15,15400],["2011-10-21",2480.9,2508.78,2285.78,2480.9,54600],["2011-10-24",2480.9,2592.4,2397.28,2397.28,34900],["2011-10-25",2480.9,2536.65,2425.15,2425.15,16000],["2011-10-26",2480.9,2480.9,2369.4,2369.4,12200],["2011-10-27",2508.78,2536.65,2369.4,2369.4,7100],["2011-10-28",2508.78,2564.53,2453.03,2536.65,45400],["2011-10-31",2648.15,2648.15,2480.9,2508.78,19100],["2011-11-01",2592.4,2592.4,2397.28,2397.28,8500],["2011-11-02",2536.65,2536.65,2341.53,2453.03,17500],["2011-11-03",2480.9,2480.9,2285.78,2397.28,54400],["2011-11-04",2425.15,2425.15,2313.65,2313.65,10100],["2011-11-07",2285.78,2397.28,2230.02,2230.02,33700],["2011-11-08",2257.9,2313.65,2174.27,2230.02,19400],["2011-11-09",2230.02,2285.78,2146.4,2146.4,12000],["2011-11-10",2230.02,2257.9,2146.4,2230.02,47200],["2011-11-11",2230.02,2230.02,2062.77,2090.65,17000],["2011-11-14",2146.4,2146.4,2034.9,2034.9,11700],["2011-11-15",2034.9,2062.77,1951.27,1951.27,23300],["2011-11-16",2090.65,2090.65,1979.15,2034.9,14200],["2011-11-17",1951.27,2118.52,1951.27,1979.15,21900],["2011-11-18",1951.27,2034.9,1923.4,1923.4,17500],["2011-11-21",2034.9,2034.9,1839.77,1839.77,21800],["2011-11-22",1979.15,2007.02,1811.9,1811.9,23900],["2011-11-23",1951.27,2007.02,1811.9,1979.15,30600],["2011-11-24",1811.9,1811.9,1811.9,1811.9,2900],["2011-11-25",1728.27,1867.65,1700.39,1700.39,11800],["2011-11-28",1728.27,1811.9,1728.27,1784.02,16400],["2011-11-29",1839.77,1923.4,1839.77,1867.65,9000],["2011-11-30",1867.65,1923.4,1811.9,1867.65,9200],["2011-12-01",1951.27,1951.27,1811.9,1811.9,15200],["2011-12-02",1923.4,1923.4,1784.02,1811.9,12200],["2011-12-05",1923.4,2007.02,1839.77,1951.27,16900],["2011-12-06",1951.27,2007.02,1895.52,1895.52,13000],["2011-12-07",1979.15,1979.15,1895.52,1895.52,4200],["2011-12-08",1951.27,1979.15,1839.77,1839.77,12500],["2011-12-09",1923.4,1923.4,1839.77,1839.77,21600],["2011-12-12",1923.4,1923.4,1811.9,1811.9,12600],["2011-12-13",1923.4,1923.4,1811.9,1811.9,1100],["2011-12-14",1867.65,1867.65,1728.27,1756.14,15500],["2011-12-15",1728.27,1728.27,1728.27,1728.27,3700],["2011-12-16",1756.14,1756.14,1616.77,1672.52,14200],["2011-12-19",1616.77,1672.52,1616.77,1672.52,83000],["2011-12-20",1616.77,1616.77,1533.14,1533.14,39800],["2011-12-21",1616.77,1644.64,1477.39,1477.39,29500],["2011-12-22",1505.27,1505.27,1449.52,1449.52,17800],["2011-12-23",1477.39,1477.39,1393.77,1393.77,9800],["2011-12-26",1421.64,1449.52,1365.89,1365.89,11700],["2011-12-27",1449.52,1449.52,1393.77,1421.64,18700],["2011-12-28",1449.52,1449.52,1421.64,1449.52,10100],["2011-12-29",1477.39,1505.27,1393.77,1393.77,18300],["2011-12-30",1449.52,1505.27,1449.52,1505.27,19200],["2012-01-03",1505.27,1533.14,1505.27,1533.14,19000],["2012-01-04",1561.02,1561.02,1533.14,1561.02,35600],["2012-01-05",1533.14,1561.02,1533.14,1561.02,99100],["2012-01-06",1533.14,1588.89,1533.14,1588.89,43600],["2012-01-09",1588.89,1588.89,1561.02,1588.89,26800],["2012-01-10",1588.89,1672.52,1588.89,1644.64,18500],["2012-01-11",1672.52,1672.52,1561.02,1644.64,22000],["2012-01-12",1616.77,1644.64,1588.89,1644.64,73100],["2012-01-13",1644.64,1644.64,1644.64,1644.64,3500],["2012-01-16",1644.64,1756.14,1644.64,1756.14,11500],["2012-01-17",1700.39,1700.39,1672.52,1672.52,4000],["2012-01-18",1728.27,1756.14,1672.52,1756.14,11000],["2012-01-19",1784.02,1784.02,1728.27,1784.02,3500],["2012-01-20",1784.02,1784.02,1728.27,1756.14,18800],["2012-01-30",1756.14,1811.9,1756.14,1811.9,8000],["2012-01-31",1811.9,1867.65,1811.9,1867.65,19100],["2012-02-01",1784.02,1839.77,1784.02,1839.77,5200],["2012-02-02",1867.65,1951.27,1867.65,1951.27,13800],["2012-02-03",1951.27,2034.9,1951.27,1951.27,8100],["2012-02-06",2007.02,2007.02,1923.4,1951.27,13900],["2012-02-07",1951.27,1951.27,1895.52,1951.27,17900],["2012-02-08",1979.15,2034.9,1839.77,2034.9,21000],["2012-02-09",2062.77,2062.77,1951.27,2034.9,14600],["2012-02-10",1951.27,2062.77,1951.27,1951.27,13200],["2012-02-13",2034.9,2034.9,1895.52,1951.27,41000],["2012-02-14",1979.15,2007.02,1979.15,1979.15,16400],["2012-02-15",2007.02,2007.02,1895.52,1895.52,26700],["2012-02-16",1979.15,1979.15,1895.52,1951.27,3600],["2012-02-17",1979.15,1979.15,1895.52,1923.4,7600],["2012-02-20",1951.27,2007.02,1923.4,1951.27,12000],["2012-02-21",2007.02,2034.9,1923.4,1923.4,12000],["2012-02-22",1951.27,1951.27,1951.27,1951.27,9000],["2012-02-23",1951.27,1951.27,1923.4,1951.27,18400],["2012-02-24",1951.27,2034.9,1951.27,1979.15,22500],["2012-02-27",1979.15,2007.02,1951.27,2007.02,33900],["2012-02-28",1979.15,1979.15,1923.4,1923.4,11700],["2012-02-29",1951.27,1951.27,1923.4,1923.4,23600],["2012-03-01",1895.52,1923.4,1895.52,1923.4,2200],["2012-03-02",1979.15,1979.15,1867.65,1951.27,19700],["2012-03-05",1951.27,2034.9,1951.27,2034.9,74100],["2012-03-06",2174.27,2174.27,2007.02,2034.9,69500],["2012-03-07",2174.27,2174.27,2007.02,2034.9,13200],["2012-03-08",2007.02,2007.02,1895.52,1895.52,34300],["2012-03-09",1895.52,1895.52,1811.9,1839.77,22600],["2012-03-12",1895.52,1895.52,1784.02,1867.65,15300],["2012-03-13",1895.52,1895.52,1867.65,1867.65,42500],["2012-03-14",1895.52,1923.4,1895.52,1895.52,12500],["2012-03-15",1895.52,1923.4,1784.02,1895.52,56500],["2012-03-16",1923.4,1951.27,1867.65,1867.65,25800],["2012-03-19",1951.27,1951.27,1895.52,1895.52,249800],["2012-03-20",1895.52,1951.27,1895.52,1923.4,28600],["2012-03-21",1923.4,2034.9,1923.4,2007.02,75000],["2012-03-22",1979.15,1979.15,1951.27,1979.15,17900],["2012-03-23",2007.02,2090.65,1951.27,2034.9,26400],["2012-03-26",2118.52,2174.27,2090.65,2174.27,42400],["2012-03-27",2285.78,2313.65,2062.77,2174.27,25060],["2012-03-28",2202.15,2202.15,2062.77,2174.27,10400],["2012-03-29",2146.4,2146.4,2007.02,2007.02,19300],["2012-03-30",1951.27,2062.77,1867.65,2007.02,13000],["2012-04-03",2034.9,2090.65,2007.02,2090.65,3000],["2012-04-04",2062.77,2062.77,1951.27,2034.9,19800],["2012-04-05",1951.27,2034.9,1923.4,2007.02,9000],["2012-04-06",2062.77,2062.77,2034.9,2034.9,3000],["2012-04-09",2090.65,2090.65,2007.02,2062.77,15300],["2012-04-10",2146.4,2146.4,2007.02,2062.77,19200],["2012-04-11",2118.52,2174.27,2090.65,2174.27,24680],["2012-04-12",2230.02,2257.9,2174.27,2202.15,19020],["2012-04-13",2174.27,2174.27,2090.65,2090.65,32500],["2012-04-16",2174.27,2257.9,2174.27,2257.9,34600],["2012-04-17",2257.9,2313.65,2202.15,2313.65,28000],["2012-04-18",2285.78,2425.15,2285.78,2425.15,86700],["2012-04-19",2453.03,2536.65,2369.4,2397.28,35300],["2012-04-20",2536.65,2592.4,2453.03,2592.4,16760],["2012-04-23",2648.15,2731.78,2620.28,2731.78,36100],["2012-04-24",2787.53,2843.28,2648.15,2843.28,26200],["2012-04-25",2954.78,2982.66,2843.28,2843.28,50400],["2012-04-26",3038.41,3038.41,2787.53,2899.03,45800],["2012-04-27",2843.28,2899.03,2787.53,2899.03,47063],["2012-05-02",3038.41,3038.41,2759.66,2899.03,11000],["2012-05-03",2787.53,2815.41,2759.66,2787.53,11800],["2012-05-04",2815.41,2899.03,2676.03,2899.03,19000],["2012-05-07",3038.41,3066.28,2899.03,2954.78,14963],["2012-05-08",2982.66,2982.66,2899.03,2954.78,14920],["2012-05-09",2926.91,2926.91,2871.16,2926.91,5600],["2012-05-10",2954.78,3010.53,2926.91,2982.66,22280],["2012-05-11",2954.78,2982.66,2954.78,2954.78,4700],["2012-05-14",2871.16,2899.03,2815.41,2871.16,8100],["2012-05-15",2676.03,2815.41,2676.03,2815.41,5600],["2012-05-16",2926.91,2926.91,2648.15,2815.41,9600],["2012-05-17",2815.41,2815.41,2703.9,2703.9,300],["2012-05-18",2676.03,2703.9,2564.53,2703.9,2200],["2012-05-21",2703.9,2787.53,2676.03,2787.53,3400],["2012-05-22",2954.78,2954.78,2703.9,2759.66,32300],["2012-05-23",2648.15,2731.78,2620.28,2731.78,9000],["2012-05-24",2731.78,2731.78,2731.78,2731.78,6015],["2012-05-25",2648.15,2759.66,2648.15,2759.66,2100],["2012-05-28",2759.66,2759.66,2703.9,2703.9,35600],["2012-05-29",2703.9,2703.9,2703.9,2703.9,5043],["2012-05-30",2703.9,2703.9,2703.9,2703.9,34500],["2012-05-31",2703.9,2703.9,2703.9,2703.9,0],["2012-06-01",2564.53,2731.78,2536.65,2731.78,44700],["2012-06-04",2703.9,2703.9,2703.9,2703.9,0],["2012-06-05",2536.65,2536.65,2536.65,2536.65,45000],["2012-06-06",2369.4,2508.78,2369.4,2508.78,3300],["2012-06-07",2397.28,2508.78,2397.28,2508.78,500],["2012-06-08",2341.53,2480.9,2341.53,2480.9,5100],["2012-06-11",2369.4,2536.65,2369.4,2536.65,1200],["2012-06-12",2536.65,2536.65,2536.65,2536.65,0],["2012-06-13",2536.65,2536.65,2536.65,2536.65,0],["2012-06-14",2536.65,2536.65,2536.65,2536.65,40],["2012-06-15",2508.78,2508.78,2508.78,2508.78,500],["2012-06-18",2508.78,2508.78,2508.78,2508.78,0],["2012-06-19",2508.78,2508.78,2508.78,2508.78,0],["2012-06-20",2341.53,2480.9,2341.53,2480.9,12900],["2012-06-21",2480.9,2480.9,2480.9,2480.9,0],["2012-06-22",2508.78,2536.65,2508.78,2536.65,1700],["2012-06-25",2648.15,2648.15,2648.15,2648.15,20100],["2012-06-26",2648.15,2648.15,2648.15,2648.15,60],["2012-06-27",2648.15,2648.15,2648.15,2648.15,100],["2012-06-28",2648.15,2648.15,2648.15,2648.15,30000],["2012-06-29",2480.9,2620.28,2480.9,2620.28,1700],["2012-07-02",2787.53,2787.53,2787.53,2787.53,100],["2012-07-03",2592.4,2592.4,2592.4,2592.4,5100],["2012-07-04",2425.15,2425.15,2425.15,2425.15,100],["2012-07-05",2257.9,2257.9,2257.9,2257.9,12300],["2012-07-06",2118.52,2202.15,2118.52,2202.15,9200],["2012-07-09",2062.77,2174.27,2062.77,2174.27,900],["2012-07-10",2034.9,2034.9,2034.9,2034.9,100],["2012-07-11",2146.4,2146.4,2090.65,2146.4,300],["2012-07-12",2118.52,2118.52,2118.52,2118.52,20000],["2012-07-13",2118.52,2146.4,2118.52,2146.4,20300],["2012-07-16",2257.9,2257.9,2257.9,2257.9,100],["2012-07-17",2257.9,2257.9,2257.9,2257.9,0],["2012-07-18",2257.9,2257.9,2118.52,2118.52,7200],["2012-07-19",2174.27,2174.27,2174.27,2174.27,100],["2012-07-20",2285.78,2285.78,2285.78,2285.78,100],["2012-07-23",2285.78,2285.78,2285.78,2285.78,0],["2012-07-24",2397.28,2397.28,2397.28,2397.28,100],["2012-07-25",2397.28,2397.28,2397.28,2397.28,0],["2012-07-26",2397.28,2397.28,2397.28,2397.28,0],["2012-07-27",2536.65,2536.65,2536.65,2536.65,100],["2012-07-30",2536.65,2536.65,2536.65,2536.65,20000],["2012-07-31",2536.65,2536.65,2536.65,2536.65,20000],["2012-08-01",2536.65,2536.65,2536.65,2536.65,0],["2012-08-02",2369.4,2620.28,2369.4,2620.28,400],["2012-08-03",2453.03,2453.03,2453.03,2453.03,100],["2012-08-06",2285.78,2285.78,2285.78,2285.78,200],["2012-08-07",2146.4,2146.4,2146.4,2146.4,200],["2012-08-08",2007.02,2285.78,2007.02,2202.15,7800],["2012-08-09",2313.65,2313.65,2090.65,2090.65,700],["2012-08-10",2174.27,2174.27,2174.27,2174.27,100],["2012-08-13",2034.9,2146.4,2034.9,2034.9,3300],["2012-08-14",1923.4,1951.27,1895.52,1951.27,23600],["2012-08-15",2034.9,2034.9,2034.9,2034.9,700],["2012-08-16",2034.9,2034.9,2034.9,2034.9,500],["2012-08-17",2007.02,2007.02,1839.77,1867.65,14800],["2012-08-20",1895.52,1923.4,1839.77,1895.52,13800],["2012-08-21",1979.15,1979.15,1811.9,1923.4,2500],["2012-08-22",1979.15,1979.15,1811.9,1811.9,13400],["2012-08-23",1867.65,1867.65,1700.39,1700.39,1100],["2012-08-24",1644.64,1811.9,1588.89,1811.9,17000],["2012-08-27",1756.14,1756.14,1561.02,1561.02,13700],["2012-08-28",1505.27,1561.02,1477.39,1561.02,35700],["2012-08-29",1588.89,1588.89,1477.39,1477.39,18200],["2012-08-30",1477.39,1505.27,1393.77,1393.77,25400],["2012-08-31",1393.77,1505.27,1393.77,1505.27,3800],["2012-09-04",1449.52,1477.39,1449.52,1477.39,22900],["2012-09-05",1505.27,1505.27,1393.77,1393.77,1700],["2012-09-06",1421.64,1421.64,1393.77,1421.64,5743],["2012-09-07",1449.52,1449.52,1449.52,1449.52,7700],["2012-09-10",1449.52,1449.52,1365.89,1365.89,15360],["2012-09-11",1393.77,1393.77,1365.89,1393.77,22500],["2012-09-12",1421.64,1421.64,1421.64,1421.64,12200],["2012-09-13",1393.77,1393.77,1393.77,1393.77,200],["2012-09-14",1421.64,1421.64,1393.77,1421.64,21000],["2012-09-17",1505.27,1505.27,1505.27,1505.27,40100],["2012-09-18",1533.14,1533.14,1533.14,1533.14,100],["2012-09-19",1449.52,1449.52,1449.52,1449.52,200],["2012-09-20",1365.89,1365.89,1365.89,1365.89,500],["2012-09-21",1421.64,1421.64,1421.64,1421.64,100],["2012-09-24",1505.27,1505.27,1338.01,1338.01,1100],["2012-09-25",1421.64,1421.64,1254.39,1393.77,300],["2012-09-26",1477.39,1477.39,1393.77,1393.77,400],["2012-09-27",1365.89,1393.77,1310.14,1393.77,900],["2012-09-28",1310.14,1338.01,1310.14,1338.01,10300],["2012-10-01",1393.77,1393.77,1393.77,1393.77,100],["2012-10-02",1393.77,1393.77,1393.77,1393.77,0],["2012-10-03",1393.77,1393.77,1393.77,1393.77,100],["2012-10-04",1310.14,1310.14,1310.14,1310.14,6500],["2012-10-05",1365.89,1365.89,1365.89,1365.89,100],["2012-10-08",1393.77,1393.77,1393.77,1393.77,100],["2012-10-09",1310.14,1310.14,1310.14,1310.14,5000],["2012-10-10",1365.89,1365.89,1226.51,1338.01,6500],["2012-10-11",1393.77,1393.77,1393.77,1393.77,100],["2012-10-12",1393.77,1421.64,1393.77,1421.64,400],["2012-10-15",1477.39,1477.39,1477.39,1477.39,100],["2012-10-16",1421.64,1477.39,1421.64,1477.39,600],["2012-10-17",1533.14,1561.02,1533.14,1561.02,539],["2012-10-18",1644.64,1644.64,1477.39,1561.02,1700],["2012-10-19",1533.14,1533.14,1533.14,1533.14,0],["2012-10-22",1533.14,1533.14,1533.14,1533.14,0],["2012-10-23",1505.27,1561.02,1505.27,1561.02,800],["2012-10-24",1616.77,1616.77,1616.77,1616.77,200],["2012-10-25",1616.77,1616.77,1616.77,1616.77,200],["2012-10-26",1700.39,1700.39,1700.39,1700.39,200],["2012-10-29",1784.02,1784.02,1784.02,1784.02,200],["2012-10-30",1839.77,1839.77,1839.77,1839.77,200],["2012-10-31",1895.52,1895.52,1895.52,1895.52,200],["2012-11-01",1951.27,1951.27,1951.27,1951.27,200],["2012-11-02",1839.77,1839.77,1839.77,1839.77,200],["2012-11-05",1839.77,1839.77,1839.77,1839.77,0],["2012-11-06",1839.77,1839.77,1839.77,1839.77,0],["2012-11-07",1839.77,1839.77,1839.77,1839.77,0],["2012-11-08",1895.52,1895.52,1895.52,1895.52,200],["2012-11-09",1895.52,1895.52,1895.52,1895.52,0],["2012-11-12",1895.52,1895.52,1895.52,1895.52,40],["2012-11-13",1784.02,1784.02,1784.02,1784.02,100],["2012-11-14",1672.52,1672.52,1672.52,1672.52,100],["2012-11-15",1561.02,1561.02,1561.02,1561.02,18900],["2012-11-16",1477.39,1477.39,1477.39,1477.39,7000],["2012-11-19",1393.77,1393.77,1393.77,1393.77,500],["2012-11-20",1310.14,1310.14,1310.14,1310.14,2100],["2012-11-21",1254.39,1254.39,1254.39,1254.39,100],["2012-11-22",1338.01,1338.01,1254.39,1282.26,4700],["2012-11-23",1365.89,1365.89,1282.26,1282.26,2500],["2012-11-26",1365.89,1365.89,1310.14,1310.14,5700],["2012-11-27",1393.77,1393.77,1393.77,1393.77,600],["2012-11-28",1393.77,1393.77,1393.77,1393.77,1400],["2012-11-29",1477.39,1477.39,1393.77,1393.77,6700],["2012-11-30",1310.14,1477.39,1310.14,1338.01,2860],["2012-12-03",1421.64,1421.64,1421.64,1421.64,100],["2012-12-04",1477.39,1505.27,1365.89,1365.89,3000],["2012-12-05",1449.52,1449.52,1365.89,1365.89,5200],["2012-12-06",1365.89,1365.89,1365.89,1365.89,0],["2012-12-07",1365.89,1365.89,1365.89,1365.89,0],["2012-12-10",1421.64,1449.52,1421.64,1449.52,3070],["2012-12-11",1533.14,1533.14,1421.64,1421.64,2600],["2012-12-12",1421.64,1505.27,1421.64,1421.64,3700],["2012-12-13",1505.27,1505.27,1421.64,1421.64,4200],["2012-12-14",1393.77,1505.27,1393.77,1393.77,9800],["2012-12-17",1393.77,1393.77,1393.77,1393.77,0],["2012-12-18",1393.77,1393.77,1393.77,1393.77,0],["2012-12-19",1477.39,1477.39,1477.39,1477.39,4500],["2012-12-20",1477.39,1477.39,1477.39,1477.39,68000],["2012-12-21",1477.39,1477.39,1477.39,1477.39,0],["2012-12-24",1533.14,1561.02,1533.14,1561.02,135100],["2012-12-25",1449.52,1449.52,1449.52,1449.52,174000],["2012-12-26",1393.77,1393.77,1393.77,1393.77,300],["2012-12-27",1477.39,1477.39,1393.77,1393.77,7600],["2012-12-28",1449.52,1449.52,1449.52,1449.52,1000],["2013-01-02",1393.77,1533.14,1393.77,1533.14,2200],["2013-01-03",1616.77,1616.77,1616.77,1616.77,100],["2013-01-04",1505.27,1616.77,1505.27,1616.77,400],["2013-01-07",1533.14,1644.64,1533.14,1644.64,200],["2013-01-08",1533.14,1644.64,1533.14,1644.64,300],["2013-01-09",1561.02,1561.02,1561.02,1561.02,0],["2013-01-10",1533.14,1533.14,1533.14,1533.14,500],["2013-01-11",1616.77,1616.77,1616.77,1616.77,180],["2013-01-14",1672.52,1672.52,1672.52,1672.52,100],["2013-01-15",1533.14,1756.14,1533.14,1756.14,1900],["2013-01-16",1588.89,1616.77,1588.89,1588.89,2500],["2013-01-17",1533.14,1700.39,1533.14,1700.39,1100],["2013-01-18",1421.64,1644.64,1421.64,1644.64,600],["2013-01-21",1644.64,1644.64,1477.39,1644.64,400],["2013-01-22",1505.27,1644.64,1505.27,1644.64,2500],["2013-01-23",1505.27,1616.77,1505.27,1616.77,300],["2013-01-24",1533.14,1672.52,1533.14,1672.52,6600],["2013-01-25",1616.77,1756.14,1533.14,1700.39,8700],["2013-01-28",1756.14,1756.14,1616.77,1644.64,4500],["2013-01-29",1616.77,1672.52,1616.77,1672.52,2200],["2013-01-30",1700.39,1700.39,1700.39,1700.39,100],["2013-01-31",1561.02,1561.02,1561.02,1561.02,1000],["2013-02-01",1561.02,1588.89,1533.14,1588.89,5400],["2013-02-04",1561.02,1561.02,1561.02,1561.02,3000],["2013-02-05",1477.39,1700.39,1477.39,1700.39,900],["2013-02-06",1561.02,1561.02,1561.02,1561.02,1000],["2013-02-07",1561.02,1561.02,1561.02,1561.02,8800],["2013-02-08",1616.77,1616.77,1616.77,1616.77,100],["2013-02-18",1644.64,1644.64,1644.64,1644.64,1500],["2013-02-19",1672.52,1672.52,1644.64,1644.64,4000],["2013-02-20",1616.77,1700.39,1616.77,1672.52,4800],["2013-02-21",1700.39,1700.39,1616.77,1672.52,12400],["2013-02-22",1644.64,1672.52,1616.77,1672.52,3900],["2013-02-25",1644.64,1700.39,1644.64,1672.52,11800],["2013-02-26",1728.27,1728.27,1616.77,1616.77,17300],["2013-02-27",1672.52,1700.39,1561.02,1700.39,6600],["2013-02-28",1728.27,1728.27,1728.27,1728.27,700],["2013-03-01",1756.14,1756.14,1728.27,1728.27,300],["2013-03-04",1728.27,1756.14,1588.89,1756.14,15900],["2013-03-05",1672.52,1728.27,1644.64,1728.27,2900],["2013-03-06",1700.39,1728.27,1616.77,1728.27,1900],["2013-03-07",1728.27,1784.02,1616.77,1616.77,3000],["2013-03-08",1784.02,1784.02,1728.27,1728.27,1580],["2013-03-11",1756.14,1756.14,1728.27,1756.14,1200],["2013-03-12",1756.14,1811.9,1756.14,1811.9,1200],["2013-03-13",1756.14,1784.02,1756.14,1784.02,1300],["2013-03-14",1784.02,1784.02,1784.02,1784.02,0],["2013-03-15",1784.02,1811.9,1784.02,1811.9,1500],["2013-03-18",1784.02,1784.02,1672.52,1672.52,3600],["2013-03-19",1672.52,1672.52,1672.52,1672.52,0],["2013-03-20",1588.89,1588.89,1561.02,1588.89,9100],["2013-03-21",1672.52,1700.39,1672.52,1700.39,3000],["2013-03-22",1700.39,1700.39,1700.39,1700.39,0],["2013-03-25",1728.27,1728.27,1728.27,1728.27,200],["2013-03-26",1672.52,1672.52,1672.52,1672.52,9900],["2013-03-27",1672.52,1700.39,1672.52,1700.39,30600],["2013-03-28",1700.39,1700.39,1672.52,1672.52,24500],["2013-03-29",1561.02,1728.27,1505.27,1644.64,3200],["2013-04-01",1644.64,1644.64,1644.64,1644.64,0],["2013-04-02",1644.64,1784.02,1644.64,1784.02,6180],["2013-04-03",1700.39,1700.39,1700.39,1700.39,0],["2013-04-04",1672.52,1672.52,1672.52,1672.52,5000],["2013-04-05",1672.52,1672.52,1672.52,1672.52,0],["2013-04-08",1561.02,1561.02,1533.14,1561.02,1700],["2013-04-09",1561.02,1561.02,1561.02,1561.02,2000],["2013-04-10",1561.02,1561.02,1561.02,1561.02,0],["2013-04-11",1561.02,1561.02,1561.02,1561.02,0],["2013-04-12",1644.64,1644.64,1644.64,1644.64,260],["2013-04-15",1561.02,1561.02,1561.02,1561.02,1400],["2013-04-16",1449.52,1449.52,1449.52,1449.52,4000],["2013-04-17",1588.89,1588.89,1588.89,1588.89,1800],["2013-04-18",1672.52,1672.52,1672.52,1672.52,100],["2013-04-22",1644.64,1644.64,1644.64,1644.64,80700],["2013-04-23",1644.64,1644.64,1644.64,1644.64,0],["2013-04-24",1644.64,1644.64,1644.64,1644.64,0],["2013-04-25",1644.64,1644.64,1644.64,1644.64,0],["2013-04-26",1505.27,1672.52,1505.27,1672.52,600],["2013-05-02",1672.52,1672.52,1672.52,1672.52,0],["2013-05-03",1672.52,1672.52,1672.52,1672.52,0],["2013-05-06",1616.77,1616.77,1616.77,1616.77,380],["2013-05-07",1561.02,1561.02,1561.02,1561.02,4000],["2013-05-08",1561.02,1561.02,1561.02,1561.02,3000],["2013-05-09",1561.02,1561.02,1561.02,1561.02,15],["2013-05-10",1700.39,1700.39,1533.14,1533.14,4321],["2013-05-13",1533.14,1533.14,1533.14,1533.14,0],["2013-05-14",1533.14,1672.52,1533.14,1672.52,4400],["2013-05-15",1533.14,1533.14,1533.14,1533.14,800],["2013-05-16",1533.14,1644.64,1533.14,1644.64,5800],["2013-05-17",1672.52,1756.14,1644.64,1644.64,8700],["2013-05-20",1644.64,1644.64,1644.64,1644.64,100],["2013-05-21",1533.14,1644.64,1533.14,1644.64,6100],["2013-05-22",1533.14,1616.77,1533.14,1616.77,6900],["2013-05-23",1616.77,1616.77,1616.77,1616.77,0],["2013-05-24",1505.27,1616.77,1505.27,1616.77,400],["2013-05-27",1616.77,1728.27,1616.77,1616.77,12100],["2013-05-28",1533.14,1533.14,1533.14,1533.14,1000],["2013-05-29",1616.77,1616.77,1588.89,1616.77,700],["2013-05-30",1672.52,1672.52,1672.52,1672.52,100],["2013-05-31",1588.89,1672.52,1533.14,1533.14,23100],["2013-06-03",1588.89,1588.89,1588.89,1588.89,100],["2013-06-04",1588.89,1588.89,1588.89,1588.89,7300],["2013-06-05",1588.89,1700.39,1588.89,1588.89,17000],["2013-06-06",1672.52,1672.52,1672.52,1672.52,100],["2013-06-07",1561.02,1616.77,1561.02,1616.77,6060],["2013-06-10",1616.77,1616.77,1616.77,1616.77,2000],["2013-06-11",1616.77,1616.77,1616.77,1616.77,0],["2013-06-12",1561.02,1588.89,1533.14,1561.02,15100],["2013-06-13",1588.89,1588.89,1561.02,1561.02,15500],["2013-06-14",1561.02,1644.64,1561.02,1644.64,14700],["2013-06-17",1644.64,1644.64,1644.64,1644.64,0],["2013-06-18",1644.64,1728.27,1644.64,1728.27,15000],["2013-06-19",1616.77,1672.52,1616.77,1672.52,1100],["2013-06-20",1588.89,1588.89,1588.89,1588.89,700],["2013-06-21",1561.02,1588.89,1533.14,1588.89,4100],["2013-06-24",1588.89,1588.89,1588.89,1588.89,4600],["2013-06-25",1533.14,1588.89,1533.14,1588.89,326520],["2013-06-26",1588.89,1588.89,1588.89,1588.89,0],["2013-06-27",1588.89,1588.89,1588.89,1588.89,0],["2013-06-28",1644.64,1700.39,1644.64,1700.39,11400],["2013-07-01",1700.39,1700.39,1700.39,1700.39,0],["2013-07-02",1561.02,1561.02,1561.02,1561.02,500],["2013-07-03",1672.52,1672.52,1672.52,1672.52,200],["2013-07-04",1588.89,1616.77,1588.89,1616.77,500],["2013-07-05",1505.27,1505.27,1505.27,1505.27,100],["2013-07-08",1505.27,1505.27,1505.27,1505.27,0],["2013-07-09",1588.89,1588.89,1449.52,1505.27,10101],["2013-07-10",1505.27,1505.27,1505.27,1505.27,0],["2013-07-11",1505.27,1505.27,1505.27,1505.27,0],["2013-07-12",1644.64,1644.64,1421.64,1561.02,1600],["2013-07-15",1644.64,1644.64,1644.64,1644.64,100],["2013-07-16",1644.64,1644.64,1644.64,1644.64,0],["2013-07-17",1561.02,1561.02,1561.02,1561.02,1200],["2013-07-18",1561.02,1561.02,1561.02,1561.02,43],["2013-07-19",1449.52,1533.14,1449.52,1533.14,6100],["2013-07-22",1477.39,1533.14,1477.39,1533.14,4100],["2013-07-23",1477.39,1477.39,1477.39,1477.39,14700],["2013-07-24",1477.39,1505.27,1477.39,1505.27,35900],["2013-07-25",1477.39,1505.27,1477.39,1505.27,4100],["2013-07-26",1505.27,1505.27,1505.27,1505.27,27],["2013-07-29",1449.52,1505.27,1449.52,1449.52,5200],["2013-07-30",1505.27,1505.27,1421.64,1421.64,300],["2013-07-31",1421.64,1421.64,1421.64,1421.64,0],["2013-08-01",1449.52,1505.27,1449.52,1505.27,5100],["2013-08-02",1421.64,1505.27,1421.64,1505.27,900],["2013-08-05",1505.27,1505.27,1505.27,1505.27,0],["2013-08-06",1505.27,1505.27,1505.27,1505.27,0],["2013-08-07",1421.64,1421.64,1393.77,1393.77,24200],["2013-08-08",1393.77,1393.77,1393.77,1393.77,0],["2013-08-09",1393.77,1393.77,1393.77,1393.77,0],["2013-08-12",1393.77,1477.39,1393.77,1477.39,300],["2013-08-13",1477.39,1477.39,1477.39,1477.39,0],["2013-08-14",1477.39,1477.39,1477.39,1477.39,0],["2013-08-15",1393.77,1393.77,1393.77,1393.77,1000],["2013-08-16",1393.77,1393.77,1393.77,1393.77,1000],["2013-08-19",1421.64,1421.64,1393.77,1393.77,6000],["2013-08-20",1393.77,1393.77,1393.77,1393.77,6000],["2013-08-21",1393.77,1393.77,1393.77,1393.77,5000],["2013-08-22",1393.77,1393.77,1393.77,1393.77,8000],["2013-08-23",1393.77,1393.77,1393.77,1393.77,0],["2013-08-26",1338.01,1393.77,1338.01,1393.77,800],["2013-08-27",1338.01,1393.77,1338.01,1393.77,3600],["2013-08-28",1338.01,1393.77,1338.01,1393.77,3100],["2013-08-29",1310.14,1393.77,1310.14,1393.77,9100],["2013-08-30",1338.01,1393.77,1310.14,1393.77,3100],["2013-09-03",1310.14,1310.14,1310.14,1310.14,1000],["2013-09-04",1365.89,1365.89,1365.89,1365.89,100],["2013-09-05",1310.14,1393.77,1310.14,1393.77,300],["2013-09-06",1310.14,1393.77,1310.14,1393.77,1700],["2013-09-09",1310.14,1421.64,1310.14,1421.64,2100],["2013-09-10",1421.64,1421.64,1421.64,1421.64,0],["2013-09-11",1310.14,1310.14,1310.14,1310.14,3000],["2013-09-12",1310.14,1310.14,1282.26,1282.26,3000],["2013-09-13",1365.89,1365.89,1365.89,1365.89,100],["2013-09-16",1365.89,1365.89,1365.89,1365.89,0],["2013-09-17",1365.89,1365.89,1365.89,1365.89,0],["2013-09-18",1310.14,1310.14,1310.14,1310.14,2000],["2013-09-19",1421.64,1421.64,1421.64,1421.64,100],["2013-09-20",1421.64,1421.64,1421.64,1421.64,0],["2013-09-23",1310.14,1310.14,1310.14,1310.14,5000],["2013-09-24",1365.89,1365.89,1365.89,1365.89,100],["2013-09-25",1310.14,1338.01,1310.14,1338.01,7100],["2013-09-26",1338.01,1338.01,1310.14,1338.01,16700],["2013-09-27",1310.14,1310.14,1310.14,1310.14,2000],["2013-09-30",1282.26,1310.14,1282.26,1310.14,5300],["2013-10-01",1310.14,1310.14,1310.14,1310.14,4000],["2013-10-02",1310.14,1310.14,1282.26,1282.26,3000],["2013-10-03",1254.39,1310.14,1254.39,1310.14,12200],["2013-10-04",1310.14,1310.14,1282.26,1310.14,8100],["2013-10-07",1310.14,1338.01,1310.14,1338.01,20100],["2013-10-08",1310.14,1310.14,1282.26,1282.26,4200],["2013-10-09",1282.26,1282.26,1282.26,1282.26,35000],["2013-10-10",1282.26,1365.89,1282.26,1365.89,8100],["2013-10-11",1310.14,1310.14,1310.14,1310.14,100],["2013-10-14",1310.14,1310.14,1310.14,1310.14,1800],["2013-10-15",1310.14,1338.01,1310.14,1338.01,1300],["2013-10-16",1338.01,1338.01,1338.01,1338.01,0],["2013-10-17",1310.14,1310.14,1282.26,1282.26,2000],["2013-10-18",1282.26,1338.01,1282.26,1338.01,27700],["2013-10-21",1310.14,1393.77,1310.14,1393.77,35600],["2013-10-22",1393.77,1393.77,1365.89,1393.77,15100],["2013-10-23",1365.89,1365.89,1365.89,1365.89,100],["2013-10-24",1310.14,1365.89,1310.14,1365.89,5500],["2013-10-25",1338.01,1393.77,1338.01,1393.77,4000],["2013-10-28",1393.77,1421.64,1310.14,1393.77,36900],["2013-10-29",1365.89,1421.64,1338.01,1338.01,6700],["2013-10-30",1421.64,1449.52,1421.64,1449.52,71360],["2013-10-31",1505.27,1561.02,1505.27,1561.02,56500],["2013-11-01",1533.14,1533.14,1505.27,1505.27,4000],["2013-11-04",1561.02,1561.02,1505.27,1505.27,3500],["2013-11-05",1449.52,1644.64,1449.52,1644.64,119720],["2013-11-06",1644.64,1672.52,1561.02,1672.52,2600],["2013-11-07",1533.14,1616.77,1533.14,1616.77,3300],["2013-11-08",1561.02,1561.02,1561.02,1561.02,2800],["2013-11-11",1449.52,1505.27,1449.52,1505.27,5500],["2013-11-12",1616.77,1616.77,1505.27,1505.27,10100],["2013-11-13",1533.14,1533.14,1505.27,1533.14,15900],["2013-11-14",1533.14,1533.14,1533.14,1533.14,0],["2013-11-15",1505.27,1561.02,1505.27,1561.02,1800],["2013-11-18",1533.14,1616.77,1533.14,1616.77,13580],["2013-11-19",1505.27,1561.02,1505.27,1561.02,18820],["2013-11-20",1672.52,1672.52,1533.14,1588.89,2400],["2013-11-21",1533.14,1616.77,1533.14,1588.89,40920],["2013-11-22",1588.89,1588.89,1477.39,1477.39,600],["2013-11-25",1616.77,1616.77,1616.77,1616.77,44000],["2013-11-26",1588.89,1700.39,1588.89,1700.39,2400],["2013-11-27",1728.27,1728.27,1728.27,1728.27,168],["2013-11-28",1644.64,1644.64,1616.77,1616.77,7100],["2013-11-29",1672.52,1672.52,1672.52,1672.52,100],["2013-12-02",1533.14,1533.14,1533.14,1533.14,200],["2013-12-03",1533.14,1533.14,1505.27,1505.27,1400],["2013-12-04",1449.52,1616.77,1449.52,1616.77,300],["2013-12-05",1505.27,1505.27,1505.27,1505.27,300],["2013-12-06",1533.14,1644.64,1533.14,1533.14,45400],["2013-12-09",1588.89,1644.64,1588.89,1644.64,300],["2013-12-10",1644.64,1644.64,1644.64,1644.64,0],["2013-12-11",1533.14,1561.02,1533.14,1561.02,1800],["2013-12-12",1561.02,1644.64,1561.02,1561.02,3600],["2013-12-13",1505.27,1644.64,1449.52,1644.64,7100],["2013-12-16",1672.52,1728.27,1672.52,1728.27,37400],["2013-12-17",1811.9,1811.9,1672.52,1672.52,3900],["2013-12-18",1672.52,1700.39,1672.52,1700.39,988],["2013-12-19",1644.64,1811.9,1644.64,1811.9,23506],["2013-12-20",1923.4,1923.4,1923.4,1923.4,1000],["2013-12-23",1923.4,1923.4,1923.4,1923.4,0],["2013-12-24",1923.4,1923.4,1923.4,1923.4,0],["2013-12-25",1923.4,1923.4,1923.4,1923.4,0],["2013-12-26",1895.52,1895.52,1756.14,1756.14,15400],["2013-12-27",1756.14,1756.14,1756.14,1756.14,10000],["2013-12-30",1644.64,1644.64,1644.64,1644.64,100],["2013-12-31",1533.14,1784.02,1533.14,1533.14,61800],["2014-01-02",1672.52,1672.52,1672.52,1672.52,6444],["2014-01-03",1672.52,1839.77,1672.52,1839.77,800],["2014-01-06",1839.77,1839.77,1839.77,1839.77,43],["2014-01-07",1728.27,1839.77,1728.27,1839.77,1100],["2014-01-08",1784.02,1951.27,1784.02,1951.27,1300],["2014-01-09",1951.27,1951.27,1951.27,1951.27,8],["2014-01-10",1811.9,1811.9,1811.9,1811.9,3040],["2014-01-13",1644.64,1923.4,1644.64,1867.65,3301],["2014-01-14",1700.39,1700.39,1700.39,1700.39,1200],["2014-01-15",1700.39,1784.02,1700.39,1784.02,8200],["2014-01-16",1784.02,1784.02,1784.02,1784.02,8000],["2014-01-17",1700.39,1700.39,1700.39,1700.39,300],["2014-01-20",1756.14,1784.02,1756.14,1784.02,11400],["2014-01-21",1784.02,1784.02,1784.02,1784.02,0],["2014-01-22",1756.14,1756.14,1756.14,1756.14,23800],["2014-01-23",1756.14,1756.14,1756.14,1756.14,6201],["2014-01-24",1756.14,1811.9,1756.14,1811.9,6400],["2014-01-27",1756.14,1756.14,1672.52,1672.52,8054],["2014-02-06",1588.89,1700.39,1588.89,1700.39,4000],["2014-02-07",1700.39,1811.9,1700.39,1756.14,8300],["2014-02-10",1756.14,1756.14,1756.14,1756.14,3100],["2014-02-11",1811.9,1839.77,1811.9,1811.9,14000],["2014-02-12",1756.14,1756.14,1756.14,1756.14,200],["2014-02-13",1784.02,1784.02,1784.02,1784.02,4800],["2014-02-14",1895.52,1895.52,1867.65,1867.65,3900],["2014-02-17",1784.02,1811.9,1784.02,1811.9,47600],["2014-02-18",1811.9,1811.9,1811.9,1811.9,4000],["2014-02-19",1839.77,1867.65,1811.9,1811.9,17700],["2014-02-20",1867.65,1979.15,1811.9,1811.9,16700],["2014-02-21",1839.77,1867.65,1839.77,1839.77,12800],["2014-02-24",1839.77,1923.4,1839.77,1895.52,31720],["2014-02-25",1895.52,1923.4,1811.9,1923.4,9400],["2014-02-26",1923.4,1923.4,1923.4,1923.4,0],["2014-02-27",1979.15,1979.15,1923.4,1923.4,3400],["2014-02-28",1923.4,1923.4,1895.52,1923.4,1200],["2014-03-03",1784.02,1839.77,1784.02,1811.9,25800],["2014-03-04",1811.9,1895.52,1811.9,1895.52,14200],["2014-03-05",1923.4,1923.4,1867.65,1867.65,700],["2014-03-06",1867.65,1867.65,1811.9,1811.9,1600],["2014-03-07",1839.77,1895.52,1839.77,1895.52,12500],["2014-03-10",1895.52,2062.77,1895.52,2062.77,77040],["2014-03-11",2230.02,2257.9,2090.65,2257.9,151110],["2014-03-12",2480.9,2480.9,2480.9,2480.9,84890],["2014-03-13",2480.9,2703.9,2480.9,2703.9,33310],["2014-03-14",2759.66,2759.66,2703.9,2703.9,6920],["2014-03-17",2592.4,2899.03,2453.03,2592.4,24300],["2014-03-18",2592.4,2843.28,2592.4,2843.28,149137],["2014-03-19",3122.03,3122.03,2843.28,3010.53,29020],["2014-03-20",2982.66,2982.66,2787.53,2843.28,16100],["2014-03-21",2843.28,2954.78,2843.28,2843.28,9318],["2014-03-24",2815.41,2871.16,2787.53,2871.16,11800],["2014-03-25",3149.91,3149.91,2620.28,2703.9,8360],["2014-03-26",2954.78,2954.78,2508.78,2508.78,8970],["2014-03-27",2313.65,2397.28,2313.65,2397.28,11500],["2014-03-28",2230.02,2536.65,2230.02,2536.65,2000],["2014-03-31",2341.53,2369.4,2313.65,2369.4,36410],["2014-04-01",2341.53,2341.53,2257.9,2285.78,12218],["2014-04-02",2425.15,2425.15,2313.65,2313.65,15365],["2014-04-03",2480.9,2536.65,2313.65,2536.65,17800],["2014-04-04",2369.4,2397.28,2369.4,2397.28,900],["2014-04-07",2425.15,2425.15,2425.15,2425.15,200],["2014-04-08",2425.15,2453.03,2369.4,2453.03,2900],["2014-04-10",2369.4,2369.4,2369.4,2369.4,200],["2014-04-11",2369.4,2508.78,2369.4,2425.15,800],["2014-04-14",2592.4,2592.4,2592.4,2592.4,100],["2014-04-15",2592.4,2592.4,2397.28,2397.28,1600],["2014-04-16",2341.53,2341.53,2257.9,2257.9,300],["2014-04-17",2257.9,2313.65,2257.9,2313.65,1100],["2014-04-18",2341.53,2341.53,2202.15,2202.15,1160],["2014-04-21",2090.65,2202.15,2090.65,2118.52,310],["2014-04-22",2062.77,2062.77,2062.77,2062.77,500],["2014-04-23",2090.65,2257.9,2090.65,2118.52,5300],["2014-04-24",2118.52,2118.52,2118.52,2118.52,100],["2014-04-25",2285.78,2285.78,2285.78,2285.78,800],["2014-04-28",2369.4,2369.4,2369.4,2369.4,1000],["2014-04-29",2174.27,2174.27,2174.27,2174.27,600],["2014-05-05",2090.65,2090.65,2090.65,2090.65,2700],["2014-05-06",2230.02,2230.02,2230.02,2230.02,200],["2014-05-07",2230.02,2230.02,2230.02,2230.02,0],["2014-05-08",2230.02,2230.02,2230.02,2230.02,0],["2014-05-09",2007.02,2313.65,2007.02,2313.65,700],["2014-05-12",2090.65,2090.65,2090.65,2090.65,3800],["2014-05-13",1979.15,1979.15,1895.52,1895.52,34500],["2014-05-14",1895.52,1895.52,1811.9,1811.9,13400],["2014-05-15",1811.9,1923.4,1811.9,1811.9,11500],["2014-05-16",1756.14,1756.14,1728.27,1728.27,8800],["2014-05-19",1728.27,1728.27,1561.02,1561.02,29700],["2014-05-20",1616.77,1700.39,1588.89,1588.89,1810],["2014-05-21",1728.27,1728.27,1728.27,1728.27,110],["2014-05-22",1728.27,1728.27,1700.39,1700.39,310],["2014-05-23",1700.39,1867.65,1700.39,1867.65,200],["2014-05-26",1700.39,1700.39,1700.39,1700.39,100],["2014-05-27",1700.39,1728.27,1700.39,1728.27,300],["2014-05-28",1728.27,1728.27,1728.27,1728.27,0],["2014-05-29",1728.27,1728.27,1728.27,1728.27,100],["2014-05-30",1672.52,1672.52,1672.52,1672.52,100],["2014-06-02",1672.52,1672.52,1672.52,1672.52,500],["2014-06-03",1728.27,1728.27,1728.27,1728.27,200],["2014-06-04",1700.39,1700.39,1700.39,1700.39,1100],["2014-06-05",1700.39,1700.39,1700.39,1700.39,0],["2014-06-06",1728.27,1839.77,1728.27,1728.27,24400],["2014-06-09",1756.14,1756.14,1756.14,1756.14,200],["2014-06-10",1616.77,1616.77,1616.77,1616.77,300],["2014-06-11",1616.77,1616.77,1616.77,1616.77,0],["2014-06-12",1616.77,1616.77,1616.77,1616.77,0],["2014-06-13",1616.77,1616.77,1616.77,1616.77,0],["2014-06-16",1756.14,1756.14,1588.89,1616.77,14800],["2014-06-17",1672.52,1672.52,1672.52,1672.52,2100],["2014-06-18",1672.52,1672.52,1672.52,1672.52,0],["2014-06-19",1672.52,1672.52,1672.52,1672.52,0],["2014-06-20",1533.14,1728.27,1533.14,1588.89,2600],["2014-06-23",1588.89,1588.89,1588.89,1588.89,0],["2014-06-24",1728.27,1728.27,1728.27,1728.27,132],["2014-06-25",1895.52,1895.52,1644.64,1644.64,248],["2014-06-26",1588.89,1588.89,1588.89,1588.89,200],["2014-06-27",1588.89,1588.89,1588.89,1588.89,0],["2014-06-30",1588.89,1672.52,1588.89,1672.52,200],["2014-07-01",1672.52,1672.52,1672.52,1672.52,0],["2014-07-02",1588.89,1588.89,1588.89,1588.89,1800],["2014-07-03",1728.27,1728.27,1728.27,1728.27,2800],["2014-07-04",1728.27,1728.27,1728.27,1728.27,0],["2014-07-07",1672.52,1728.27,1672.52,1728.27,400],["2014-07-08",1839.77,1839.77,1839.77,1839.77,100],["2014-07-09",1839.77,1839.77,1811.9,1811.9,700],["2014-07-10",1811.9,1811.9,1811.9,1811.9,0],["2014-07-11",1923.4,1923.4,1923.4,1923.4,100],["2014-07-14",1756.14,1756.14,1756.14,1756.14,100],["2014-07-15",1756.14,1756.14,1756.14,1756.14,0],["2014-07-16",1784.02,1784.02,1784.02,1784.02,100],["2014-07-17",1839.77,1951.27,1672.52,1672.52,6100],["2014-07-18",1839.77,1839.77,1839.77,1839.77,3400],["2014-07-21",1839.77,1839.77,1839.77,1839.77,0],["2014-07-22",2007.02,2007.02,2007.02,2007.02,100],["2014-07-23",2007.02,2007.02,2007.02,2007.02,0],["2014-07-24",1811.9,1811.9,1811.9,1811.9,300],["2014-07-25",1700.39,1700.39,1700.39,1700.39,200],["2014-07-28",1867.65,1867.65,1867.65,1867.65,2000],["2014-07-29",1867.65,1867.65,1867.65,1867.65,0],["2014-07-30",2034.9,2034.9,2034.9,2034.9,16554],["2014-07-31",2230.02,2230.02,1951.27,1951.27,4300],["2014-08-01",2146.4,2146.4,2146.4,2146.4,2200],["2014-08-04",2146.4,2146.4,2146.4,2146.4,1969226],["2014-08-05",2146.4,2146.4,2146.4,2146.4,0],["2014-08-06",2146.4,2146.4,2146.4,2146.4,220],["2014-08-07",1951.27,1951.27,1951.27,1951.27,300],["2014-08-08",1951.27,1951.27,1951.27,1951.27,0],["2014-08-11",2146.4,2146.4,2146.4,2146.4,300],["2014-08-12",2341.53,2341.53,2313.65,2341.53,26000],["2014-08-13",2564.53,2564.53,2397.28,2564.53,43400],["2014-08-14",2815.41,2815.41,2313.65,2508.78,21900],["2014-08-15",2453.03,2453.03,2313.65,2313.65,4200],["2014-08-18",2313.65,2536.65,2230.02,2369.4,10582],["2014-08-19",2592.4,2592.4,2369.4,2369.4,3318],["2014-08-20",2174.27,2174.27,2174.27,2174.27,100],["2014-08-21",2369.4,2369.4,2174.27,2174.27,4660],["2014-08-22",2202.15,2369.4,2174.27,2257.9,2073],["2014-08-25",2453.03,2453.03,2174.27,2174.27,3800],["2014-08-26",2369.4,2369.4,2369.4,2369.4,5500],["2014-08-27",2146.4,2146.4,2146.4,2146.4,200],["2014-08-28",2007.02,2007.02,2007.02,2007.02,800],["2014-08-29",2034.9,2202.15,2034.9,2202.15,300],["2014-09-03",2202.15,2202.15,2202.15,2202.15,100],["2014-09-04",2341.53,2341.53,2341.53,2341.53,120],["2014-09-05",2480.9,2480.9,2480.9,2480.9,100],["2014-09-08",2480.9,2480.9,2480.9,2480.9,0],["2014-09-09",2480.9,2480.9,2480.9,2480.9,7],["2014-09-10",2257.9,2703.9,2257.9,2648.15,600],["2014-09-11",2648.15,2648.15,2648.15,2648.15,0],["2014-09-12",2648.15,2648.15,2648.15,2648.15,0],["2014-09-15",2397.28,2397.28,2397.28,2397.28,200],["2014-09-16",2174.27,2174.27,2174.27,2174.27,500],["2014-09-17",2174.27,2202.15,2174.27,2202.15,400],["2014-09-18",2034.9,2034.9,2034.9,2034.9,1000],["2014-09-19",1951.27,2062.77,1951.27,2062.77,10900],["2014-09-22",2090.65,2257.9,2090.65,2257.9,6800],["2014-09-23",2425.15,2425.15,2425.15,2425.15,200],["2014-09-24",2202.15,2202.15,2202.15,2202.15,113200],["2014-09-25",2202.15,2202.15,2202.15,2202.15,1043],["2014-09-26",2202.15,2202.15,2202.15,2202.15,786],["2014-09-29",2034.9,2034.9,2034.9,2034.9,800],["2014-09-30",2090.65,2202.15,2062.77,2118.52,7357],["2014-10-01",2146.4,2313.65,2146.4,2313.65,2800],["2014-10-02",2313.65,2313.65,2313.65,2313.65,0],["2014-10-03",2202.15,2369.4,2202.15,2257.9,5500],["2014-10-06",2313.65,2313.65,2313.65,2313.65,1200],["2014-10-07",2313.65,2313.65,2313.65,2313.65,0],["2014-10-08",2090.65,2230.02,2090.65,2230.02,1300],["2014-10-09",2230.02,2230.02,2230.02,2230.02,1100],["2014-10-10",2230.02,2230.02,2230.02,2230.02,2300],["2014-10-13",2285.78,2285.78,2285.78,2285.78,300],["2014-10-14",2508.78,2508.78,2508.78,2508.78,4800],["2014-10-15",2508.78,2508.78,2508.78,2508.78,0],["2014-10-16",2508.78,2508.78,2508.78,2508.78,1600],["2014-10-17",2453.03,2453.03,2453.03,2453.03,2600],["2014-10-20",2453.03,2453.03,2453.03,2453.03,300],["2014-10-21",2453.03,2453.03,2453.03,2453.03,400],["2014-10-22",2564.53,2564.53,2564.53,2564.53,1000],["2014-10-23",2536.65,2536.65,2536.65,2536.65,1100],["2014-10-24",2508.78,2508.78,2508.78,2508.78,500],["2014-10-27",2508.78,2508.78,2508.78,2508.78,1000],["2014-10-28",2508.78,2508.78,2508.78,2508.78,0],["2014-10-29",2508.78,2508.78,2508.78,2508.78,0],["2014-10-30",2508.78,2508.78,2508.78,2508.78,0],["2014-10-31",2508.78,2508.78,2508.78,2508.78,0],["2014-11-03",2508.78,2508.78,2508.78,2508.78,0],["2014-11-04",2508.78,2508.78,2508.78,2508.78,0],["2014-11-05",2508.78,2508.78,2508.78,2508.78,0],["2014-11-06",2508.78,2508.78,2508.78,2508.78,0],["2014-11-07",2508.78,2508.78,2508.78,2508.78,0],["2014-11-10",2508.78,2508.78,2508.78,2508.78,1000],["2014-11-11",2257.9,2257.9,2257.9,2257.9,100],["2014-11-12",2034.9,2034.9,2034.9,2034.9,100],["2014-11-13",1839.77,1839.77,1839.77,1839.77,300],["2014-11-14",1839.77,1839.77,1839.77,1839.77,0],["2014-11-17",1839.77,1839.77,1839.77,1839.77,0],["2014-11-18",2007.02,2007.02,2007.02,2007.02,300],["2014-11-19",2007.02,2007.02,2007.02,2007.02,0],["2014-11-20",2090.65,2090.65,2090.65,2090.65,160],["2014-11-21",2174.27,2174.27,2174.27,2174.27,100],["2014-11-24",2230.02,2230.02,2230.02,2230.02,1500],["2014-11-25",2230.02,2230.02,2230.02,2230.02,0],["2014-11-26",2230.02,2230.02,2230.02,2230.02,0],["2014-11-27",2230.02,2230.02,2230.02,2230.02,0],["2014-11-28",2230.02,2230.02,2230.02,2230.02,0],["2014-12-01",2230.02,2230.02,2230.02,2230.02,0],["2014-12-02",2230.02,2230.02,2230.02,2230.02,0],["2014-12-03",2230.02,2230.02,2230.02,2230.02,0],["2014-12-04",2230.02,2230.02,2230.02,2230.02,0],["2014-12-05",2230.02,2230.02,2230.02,2230.02,0],["2014-12-08",2230.02,2230.02,2230.02,2230.02,2500],["2014-12-09",2285.78,2285.78,2285.78,2285.78,900],["2014-12-10",2285.78,2285.78,2285.78,2285.78,50],["2014-12-11",2285.78,2285.78,2285.78,2285.78,0],["2014-12-12",2285.78,2285.78,2285.78,2285.78,0],["2014-12-15",2285.78,2285.78,2285.78,2285.78,0],["2014-12-16",2062.77,2062.77,2062.77,2062.77,137],["2014-12-17",2062.77,2062.77,2062.77,2062.77,0],["2014-12-18",2062.77,2062.77,2062.77,2062.77,0],["2014-12-19",2062.77,2062.77,2062.77,2062.77,21],["2014-12-22",2062.77,2062.77,2062.77,2062.77,10081],["2014-12-23",1867.65,1867.65,1867.65,1867.65,21713],["2014-12-24",2062.77,2062.77,2062.77,2062.77,0],["2014-12-25",2062.77,2062.77,2062.77,2062.77,0],["2014-12-26",2062.77,2062.77,1867.65,1867.65,1000],["2014-12-29",1867.65,1867.65,1867.65,1867.65,0],["2014-12-30",1867.65,1867.65,1867.65,1867.65,0],["2014-12-31",1867.65,1867.65,1867.65,1867.65,0],["2015-01-05",1867.65,1867.65,1867.65,1867.65,0],["2015-01-06",1867.65,1867.65,1867.65,1867.65,0],["2015-01-07",1867.65,1867.65,1867.65,1867.65,12272],["2015-01-08",1867.65,1867.65,1867.65,1867.65,0],["2015-01-09",1867.65,1867.65,1867.65,1867.65,0],["2015-01-12",1867.65,1867.65,1867.65,1867.65,0],["2015-01-13",1951.27,1951.27,1951.27,1951.27,154],["2015-01-14",1951.27,1951.27,1951.27,1951.27,0],["2015-01-15",1895.52,1895.52,1895.52,1895.52,300],["2015-01-16",1951.27,2062.77,1951.27,2062.77,200],["2015-01-19",1867.65,2062.77,1867.65,2062.77,3800],["2015-01-20",2090.65,2090.65,2090.65,2090.65,100],["2015-01-21",1895.52,2285.78,1895.52,2230.02,8100],["2015-01-22",2453.03,2453.03,2453.03,2453.03,1100],["2015-01-23",2508.78,2676.03,2508.78,2676.03,2500],["2015-01-26",2871.16,2926.91,2731.78,2787.53,13000],["2015-01-27",2787.53,3038.41,2787.53,2787.53,2100],["2015-01-28",3038.41,3066.28,2815.41,2815.41,53100],["2015-01-29",2982.66,3094.16,2787.53,2787.53,39800],["2015-01-30",2926.91,2926.91,2620.28,2620.28,10300],["2015-02-02",2453.03,2592.4,2453.03,2508.78,2200],["2015-02-03",2257.9,2257.9,2257.9,2257.9,22883],["2015-02-04",2257.9,2480.9,2257.9,2480.9,800],["2015-02-05",2285.78,2453.03,2257.9,2369.4,6700],["2015-02-06",2313.65,2592.4,2313.65,2369.4,5300],["2015-02-09",2536.65,2592.4,2453.03,2564.53,22400],["2015-02-10",2592.4,2815.41,2592.4,2815.41,13100],["2015-02-11",2815.41,3094.16,2815.41,2926.91,38900],["2015-02-12",2954.78,3205.66,2954.78,3205.66,28000],["2015-02-13",3456.54,3456.54,3205.66,3205.66,2100],["2015-02-24",3066.28,3205.66,3038.41,3038.41,20700],["2015-02-25",3038.41,3177.79,2982.66,3038.41,15300],["2015-02-26",3177.79,3205.66,3066.28,3094.16,12300],["2015-02-27",3122.03,3289.29,3094.16,3094.16,19200],["2015-03-02",3066.28,3066.28,2787.53,2787.53,23900],["2015-03-03",2926.91,2954.78,2815.41,2815.41,700],["2015-03-04",2815.41,2815.41,2815.41,2815.41,25],["2015-03-05",2871.16,3066.28,2871.16,2871.16,22000],["2015-03-06",3066.28,3066.28,2926.91,2926.91,2300],["2015-03-09",2787.53,2787.53,2787.53,2787.53,200],["2015-03-10",2787.53,2787.53,2787.53,2787.53,0],["2015-03-11",2843.28,2843.28,2843.28,2843.28,300],["2015-03-12",2843.28,2843.28,2843.28,2843.28,0],["2015-03-13",2843.28,2843.28,2843.28,2843.28,20],["2015-03-16",2843.28,2843.28,2843.28,2843.28,0],["2015-03-17",2926.91,3122.03,2926.91,2982.66,50115],["2015-03-18",3038.41,3261.41,2954.78,3038.41,66700],["2015-03-19",3038.41,3066.28,2899.03,2899.03,22400],["2015-03-20",2899.03,2954.78,2871.16,2871.16,2900],["2015-03-23",2759.66,3149.91,2759.66,3149.91,36700],["2015-03-24",3149.91,3317.16,3066.28,3066.28,32400],["2015-03-25",3066.28,3372.91,3066.28,3094.16,19200],["2015-03-26",3400.79,3400.79,3400.79,3400.79,16000],["2015-03-27",3205.66,3205.66,3149.91,3149.91,1700],["2015-03-30",3149.91,3149.91,3066.28,3066.28,49700],["2015-03-31",3345.04,3372.91,3345.04,3372.91,33700],["2015-04-01",3372.91,3372.91,3372.91,3372.91,500],["2015-04-02",3372.91,3372.91,3372.91,3372.91,0],["2015-04-03",3066.28,3066.28,3066.28,3066.28,200],["2015-04-06",3205.66,3372.91,3205.66,3372.91,11700],["2015-04-07",3400.79,3707.42,3400.79,3707.42,15100],["2015-04-08",3763.17,4069.79,3763.17,4069.79,19400],["2015-04-09",4181.3,4181.3,4181.3,4181.3,4300],["2015-04-10",4181.3,4571.55,4181.3,4571.55,4720],["2015-04-13",4571.55,4571.55,4571.55,4571.55,0],["2015-04-14",4209.17,4209.17,4209.17,4209.17,2400],["2015-04-15",3791.04,4404.3,3791.04,4404.3,300],["2015-04-16",4515.8,4515.8,4515.8,4515.8,200],["2015-04-17",4515.8,4515.8,4515.8,4515.8,3200],["2015-04-20",4515.8,4515.8,4515.8,4515.8,100],["2015-04-21",4515.8,4515.8,4515.8,4515.8,0],["2015-04-22",4515.8,4515.8,4515.8,4515.8,75],["2015-04-23",4404.3,4460.05,4404.3,4460.05,1100],["2015-04-24",4460.05,4460.05,4460.05,4460.05,0],["2015-04-27",4181.3,4181.3,4153.42,4153.42,1100],["2015-05-04",4125.55,4125.55,4097.67,4097.67,3300],["2015-05-05",4097.67,4097.67,4041.92,4041.92,2400],["2015-05-06",4041.92,4041.92,4041.92,4041.92,0],["2015-05-07",3986.17,4181.3,3986.17,4181.3,200],["2015-05-08",4181.3,4237.05,4181.3,4237.05,2900],["2015-05-11",4209.17,4237.05,4209.17,4237.05,14300],["2015-05-12",4237.05,4237.05,4125.55,4153.42,12200],["2015-05-13",4153.42,4153.42,4153.42,4153.42,0],["2015-05-14",4153.42,4153.42,4125.55,4125.55,6300],["2015-05-15",4125.55,4125.55,4125.55,4125.55,2100],["2015-05-18",4125.55,4125.55,4125.55,4125.55,1000],["2015-05-19",4181.3,4181.3,4181.3,4181.3,5703],["2015-05-20",4153.42,4153.42,4153.42,4153.42,2000],["2015-05-21",4125.55,4125.55,4125.55,4125.55,100],["2015-05-22",4125.55,4125.55,4097.67,4097.67,7143],["2015-05-25",4097.67,4097.67,4097.67,4097.67,0],["2015-05-26",4097.67,4097.67,4097.67,4097.67,0],["2015-05-27",4069.79,4069.79,4041.92,4041.92,4500],["2015-05-28",4014.04,4014.04,4014.04,4014.04,200],["2015-05-29",3958.29,4404.3,3623.79,4404.3,33700],["2015-06-01",4822.43,4822.43,4822.43,4822.43,19500],["2015-06-02",5017.56,5017.56,5017.56,5017.56,1000],["2015-06-03",5017.56,5017.56,5017.56,5017.56,48],["2015-06-04",5017.56,5017.56,5017.56,5017.56,72],["2015-06-05",5017.56,5017.56,5017.56,5017.56,0],["2015-06-08",5017.56,5017.56,5017.56,5017.56,0],["2015-06-09",5017.56,5017.56,5017.56,5017.56,0],["2015-06-10",5017.56,5017.56,5017.56,5017.56,0],["2015-06-11",4543.68,5017.56,4543.68,4933.93,4000],["2015-06-12",4933.93,4933.93,4933.93,4933.93,0],["2015-06-15",4933.93,4933.93,4933.93,4933.93,0],["2015-06-16",4460.05,4933.93,4460.05,4933.93,8800],["2015-06-17",4460.05,4933.93,4460.05,4933.93,827],["2015-06-18",4933.93,4933.93,4933.93,4933.93,0],["2015-06-19",4933.93,4933.93,4933.93,4933.93,0],["2015-06-22",4738.8,4738.8,4627.3,4627.3,1700],["2015-06-23",4320.67,4320.67,4320.67,4320.67,1000],["2015-06-24",4320.67,4320.67,4320.67,4320.67,0],["2015-06-25",4320.67,4320.67,4320.67,4320.67,0],["2015-06-26",4320.67,4320.67,4320.67,4320.67,100],["2015-06-29",4320.67,4320.67,4320.67,4320.67,300],["2015-06-30",4320.67,4320.67,4320.67,4320.67,0],["2015-07-01",4320.67,4320.67,4320.67,4320.67,2000],["2015-07-02",4460.05,4460.05,4460.05,4460.05,100],["2015-07-03",4738.8,4738.8,4738.8,4738.8,7228],["2015-07-06",4738.8,4738.8,4738.8,4738.8,28],["2015-07-07",4738.8,4738.8,4738.8,4738.8,0],["2015-07-08",4738.8,4738.8,4738.8,4738.8,0],["2015-07-09",4738.8,4738.8,4738.8,4738.8,40],["2015-07-10",4738.8,4738.8,4738.8,4738.8,0],["2015-07-13",4738.8,4738.8,4738.8,4738.8,0],["2015-07-14",4738.8,4738.8,4738.8,4738.8,0],["2015-07-15",4264.92,4264.92,4264.92,4264.92,10320],["2015-07-16",3902.54,3902.54,3902.54,3902.54,854725],["2015-07-17",3902.54,3902.54,3902.54,3902.54,0],["2015-07-20",3512.29,3512.29,3512.29,3512.29,1600],["2015-07-21",3177.79,3177.79,3177.79,3177.79,500],["2015-07-22",3177.79,3177.79,3177.79,3177.79,100],["2015-07-23",3177.79,3177.79,3177.79,3177.79,0],["2015-07-24",3484.41,3484.41,3484.41,3484.41,100],["2015-07-27",3149.91,3149.91,3149.91,3149.91,797853],["2015-07-28",2843.28,3149.91,2843.28,2843.28,11900],["2015-07-29",2703.9,2703.9,2592.4,2592.4,5100],["2015-07-30",2341.53,2369.4,2341.53,2369.4,17000],["2015-07-31",2230.02,2230.02,2146.4,2174.27,3010],["2015-08-03",2174.27,2174.27,2174.27,2174.27,0],["2015-08-04",2369.4,2369.4,2174.27,2174.27,1000],["2015-08-05",2174.27,2174.27,2174.27,2174.27,200],["2015-08-06",2174.27,2174.27,2174.27,2174.27,200],["2015-08-07",2174.27,2174.27,2174.27,2174.27,0],["2015-08-10",2174.27,2174.27,2174.27,2174.27,0],["2015-08-11",2369.4,2369.4,2369.4,2369.4,300],["2015-08-12",2592.4,2592.4,2230.02,2230.02,7600],["2015-08-13",2230.02,2230.02,2230.02,2230.02,0],["2015-08-14",2453.03,2453.03,2230.02,2230.02,3500],["2015-08-17",2230.02,2230.02,2230.02,2230.02,0],["2015-08-18",2230.02,2230.02,2230.02,2230.02,0],["2015-08-19",2230.02,2230.02,2230.02,2230.02,0],["2015-08-20",2230.02,2230.02,2230.02,2230.02,0],["2015-08-21",2230.02,2230.02,2230.02,2230.02,0],["2015-08-24",2230.02,2230.02,2230.02,2230.02,0],["2015-08-25",2230.02,2230.02,2230.02,2230.02,0],["2015-08-26",2230.02,2230.02,2230.02,2230.02,0],["2015-08-27",2230.02,2230.02,2230.02,2230.02,0],["2015-08-28",2230.02,2230.02,2230.02,2230.02,0],["2015-08-31",2230.02,2230.02,2230.02,2230.02,0],["2015-09-01",2230.02,2453.03,2230.02,2453.03,2400],["2015-09-03",2453.03,2453.03,2453.03,2453.03,20],["2015-09-04",2453.03,2453.03,2453.03,2453.03,0],["2015-09-07",2453.03,2453.03,2453.03,2453.03,0],["2015-09-08",2453.03,2453.03,2453.03,2453.03,0],["2015-09-09",2453.03,2453.03,2453.03,2453.03,0],["2015-09-10",2453.03,2453.03,2453.03,2453.03,0],["2015-09-11",2453.03,2453.03,2453.03,2453.03,0],["2015-09-14",2230.02,2230.02,2230.02,2230.02,5700],["2015-09-15",2230.02,2230.02,2230.02,2230.02,0],["2015-09-16",2230.02,2230.02,2230.02,2230.02,0],["2015-09-17",2230.02,2230.02,2230.02,2230.02,0],["2015-09-18",2230.02,2230.02,2230.02,2230.02,0],["2015-09-21",2230.02,2230.02,2230.02,2230.02,0],["2015-09-22",2230.02,2230.02,2230.02,2230.02,0],["2015-09-23",2230.02,2230.02,2230.02,2230.02,0],["2015-09-24",2230.02,2230.02,2230.02,2230.02,0],["2015-09-25",2230.02,2230.02,2230.02,2230.02,0],["2015-09-28",2007.02,2007.02,2007.02,2007.02,200],["2015-09-29",1811.9,1811.9,1811.9,1811.9,100],["2015-09-30",1644.64,1644.64,1644.64,1644.64,200],["2015-10-01",1505.27,1505.27,1505.27,1505.27,100],["2015-10-02",1505.27,1505.27,1505.27,1505.27,0],["2015-10-05",1505.27,1505.27,1505.27,1505.27,0],["2015-10-06",1393.77,1393.77,1393.77,1393.77,400],["2015-10-07",1393.77,1393.77,1393.77,1393.77,0],["2015-10-08",1393.77,1393.77,1393.77,1393.77,0],["2015-10-09",1393.77,1393.77,1393.77,1393.77,0],["2015-10-12",1393.77,1393.77,1393.77,1393.77,0],["2015-10-13",1393.77,1393.77,1393.77,1393.77,0],["2015-10-14",1393.77,1393.77,1393.77,1393.77,0],["2015-10-15",1393.77,1393.77,1393.77,1393.77,0],["2015-10-16",1393.77,1393.77,1393.77,1393.77,0],["2015-10-19",1393.77,1393.77,1393.77,1393.77,0],["2015-10-20",1393.77,1393.77,1393.77,1393.77,0],["2015-10-21",1393.77,1393.77,1393.77,1393.77,0],["2015-10-22",1393.77,1393.77,1393.77,1393.77,0],["2015-10-23",1393.77,1393.77,1393.77,1393.77,0],["2015-10-26",1393.77,1393.77,1393.77,1393.77,0],["2015-10-27",1393.77,1393.77,1393.77,1393.77,0],["2015-10-28",1393.77,1393.77,1393.77,1393.77,0],["2015-10-29",1393.77,1393.77,1393.77,1393.77,0],["2015-10-30",1393.77,1393.77,1393.77,1393.77,0],["2015-11-02",1393.77,1393.77,1393.77,1393.77,0],["2015-11-03",1393.77,1393.77,1393.77,1393.77,0],["2015-11-04",1393.77,1393.77,1393.77,1393.77,0],["2015-11-05",1533.14,1533.14,1533.14,1533.14,300],["2015-11-06",1533.14,1533.14,1533.14,1533.14,0],["2015-11-09",1533.14,1533.14,1533.14,1533.14,0],["2015-11-10",1533.14,1533.14,1533.14,1533.14,0],["2015-11-11",1533.14,1533.14,1533.14,1533.14,0],["2015-11-12",1533.14,1533.14,1533.14,1533.14,0],["2015-11-13",1533.14,1533.14,1533.14,1533.14,0],["2015-11-16",1533.14,1533.14,1533.14,1533.14,0],["2015-11-17",1533.14,1533.14,1533.14,1533.14,0],["2015-11-18",1533.14,1533.14,1533.14,1533.14,0],["2015-11-19",1672.52,1672.52,1672.52,1672.52,540188],["2015-11-20",1839.77,1839.77,1839.77,1839.77,100],["2015-11-23",2007.02,2007.02,2007.02,2007.02,100],["2015-11-24",2202.15,2202.15,2202.15,2202.15,105],["2015-11-25",2369.4,2369.4,2369.4,2369.4,221],["2015-11-26",2592.4,2592.4,2592.4,2592.4,800],["2015-11-27",2676.03,2676.03,2676.03,2676.03,1100],["2015-11-30",2787.53,2926.91,2787.53,2926.91,800],["2015-12-01",2926.91,2926.91,2926.91,2926.91,0],["2015-12-02",2926.91,2926.91,2926.91,2926.91,0],["2015-12-03",2926.91,2926.91,2648.15,2648.15,2937800],["2015-12-04",2648.15,2648.15,2648.15,2648.15,0],["2015-12-07",2648.15,2648.15,2648.15,2648.15,0],["2015-12-08",2648.15,2648.15,2648.15,2648.15,0],["2015-12-09",2648.15,2648.15,2648.15,2648.15,0],["2015-12-10",2648.15,2648.15,2648.15,2648.15,0],["2015-12-11",2648.15,2648.15,2648.15,2648.15,0],["2015-12-14",2648.15,2648.15,2648.15,2648.15,0],["2015-12-15",2648.15,2648.15,2648.15,2648.15,0],["2015-12-16",2648.15,2648.15,2648.15,2648.15,0],["2015-12-17",2648.15,2648.15,2648.15,2648.15,0],["2015-12-18",2648.15,2648.15,2648.15,2648.15,0],["2015-12-21",2648.15,2648.15,2648.15,2648.15,0],["2015-12-22",2648.15,2648.15,2648.15,2648.15,0],["2015-12-23",2648.15,2648.15,2648.15,2648.15,0],["2015-12-24",2648.15,2648.15,2648.15,2648.15,0],["2015-12-25",2648.15,2648.15,2648.15,2648.15,0],["2015-12-28",2648.15,2648.15,2648.15,2648.15,0],["2015-12-29",2648.15,2648.15,2648.15,2648.15,0],["2015-12-30",2648.15,2648.15,2648.15,2648.15,0],["2015-12-31",2648.15,2648.15,2648.15,2648.15,0],["2016-01-04",2648.15,2648.15,2648.15,2648.15,0],["2016-01-05",2648.15,2648.15,2648.15,2648.15,0],["2016-01-06",2648.15,2648.15,2648.15,2648.15,0],["2016-01-07",2648.15,2648.15,2648.15,2648.15,0],["2016-01-08",2648.15,2648.15,2648.15,2648.15,0],["2016-01-11",2648.15,2648.15,2648.15,2648.15,0],["2016-01-12",2648.15,2648.15,2648.15,2648.15,0],["2016-01-13",2648.15,2648.15,2648.15,2648.15,0],["2016-01-14",2648.15,2648.15,2648.15,2648.15,0],["2016-01-15",2648.15,2648.15,2648.15,2648.15,0],["2016-01-18",2648.15,2648.15,2648.15,2648.15,0],["2016-01-19",2648.15,2648.15,2648.15,2648.15,0],["2016-01-20",2648.15,2648.15,2648.15,2648.15,0],["2016-01-21",2648.15,2648.15,2648.15,2648.15,0],["2016-01-22",2648.15,2648.15,2648.15,2648.15,0],["2016-01-25",2648.15,2648.15,2648.15,2648.15,0],["2016-01-26",2648.15,2648.15,2648.15,2648.15,0],["2016-01-27",2648.15,2648.15,2648.15,2648.15,0],["2016-01-28",2648.15,2648.15,2648.15,2648.15,0],["2016-01-29",2648.15,2648.15,2648.15,2648.15,0],["2016-02-01",2648.15,2648.15,2648.15,2648.15,0],["2016-02-02",2648.15,2648.15,2648.15,2648.15,0],["2016-02-03",2648.15,2648.15,2648.15,2648.15,14],["2016-02-04",2648.15,2648.15,2648.15,2648.15,0],["2016-02-05",2648.15,2648.15,2648.15,2648.15,0],["2016-02-15",2648.15,2648.15,2648.15,2648.15,0],["2016-02-16",2648.15,2648.15,2648.15,2648.15,0],["2016-02-17",2648.15,2648.15,2648.15,2648.15,0],["2016-02-18",2648.15,2648.15,2648.15,2648.15,0],["2016-02-19",2648.15,2648.15,2648.15,2648.15,0],["2016-02-22",2648.15,2648.15,2648.15,2648.15,0],["2016-02-23",2648.15,2648.15,2648.15,2648.15,0],["2016-02-24",2648.15,2648.15,2648.15,2648.15,0],["2016-02-25",2648.15,2648.15,2648.15,2648.15,0],["2016-02-26",2648.15,2648.15,2648.15,2648.15,54],["2016-02-29",2899.03,2899.03,2899.03,2899.03,100],["2016-03-01",2899.03,2899.03,2899.03,2899.03,0],["2016-03-02",2899.03,2899.03,2899.03,2899.03,0],["2016-03-03",2787.53,2787.53,2787.53,2787.53,100],["2016-03-04",2787.53,2787.53,2787.53,2787.53,0],["2016-03-07",2787.53,2787.53,2787.53,2787.53,0],["2016-03-08",2787.53,2787.53,2787.53,2787.53,60],["2016-03-09",2787.53,2787.53,2787.53,2787.53,0],["2016-03-10",2787.53,2787.53,2787.53,2787.53,0],["2016-03-11",2787.53,2787.53,2787.53,2787.53,0],["2016-03-14",2787.53,2787.53,2787.53,2787.53,9],["2016-03-15",2787.53,2787.53,2787.53,2787.53,0],["2016-03-16",2787.53,2787.53,2787.53,2787.53,0],["2016-03-17",2787.53,2787.53,2787.53,2787.53,64],["2016-03-18",2787.53,2787.53,2787.53,2787.53,0],["2016-03-21",2787.53,2787.53,2787.53,2787.53,0],["2016-03-22",2787.53,2787.53,2787.53,2787.53,0],["2016-03-23",2787.53,2787.53,2787.53,2787.53,100],["2016-03-24",2787.53,2787.53,2787.53,2787.53,0],["2016-03-25",2787.53,2787.53,2787.53,2787.53,0],["2016-03-28",2787.53,2787.53,2787.53,2787.53,0],["2016-03-29",2787.53,2787.53,2787.53,2787.53,0],["2016-03-30",2787.53,2787.53,2787.53,2787.53,2000],["2016-03-31",2508.78,2508.78,2508.78,2508.78,2000],["2016-04-01",2508.78,2508.78,2508.78,2508.78,0],["2016-04-04",2508.78,2508.78,2508.78,2508.78,0],["2016-04-05",2257.9,2257.9,2257.9,2257.9,1400],["2016-04-06",2257.9,2369.4,2257.9,2369.4,600],["2016-04-07",2592.4,2592.4,2592.4,2592.4,400],["2016-04-08",2592.4,2592.4,2592.4,2592.4,500],["2016-04-11",2592.4,2592.4,2592.4,2592.4,0],["2016-04-12",2592.4,2592.4,2592.4,2592.4,0],["2016-04-13",2592.4,2592.4,2592.4,2592.4,200],["2016-04-14",2592.4,2592.4,2592.4,2592.4,0],["2016-04-15",2592.4,2592.4,2592.4,2592.4,0],["2016-04-19",2592.4,2592.4,2592.4,2592.4,0],["2016-04-20",2592.4,2592.4,2592.4,2592.4,0],["2016-04-21",2592.4,2592.4,2592.4,2592.4,0],["2016-04-22",2592.4,2592.4,2592.4,2592.4,0],["2016-04-25",2592.4,2592.4,2592.4,2592.4,0],["2016-04-26",2759.66,2759.66,2759.66,2759.66,100],["2016-04-27",2759.66,2759.66,2759.66,2759.66,0],["2016-04-28",2759.66,2759.66,2759.66,2759.66,0],["2016-04-29",2508.78,2508.78,2508.78,2508.78,1100],["2016-05-04",2508.78,2508.78,2508.78,2508.78,0],["2016-05-05",2508.78,2508.78,2508.78,2508.78,0],["2016-05-06",2508.78,2508.78,2508.78,2508.78,0],["2016-05-09",2508.78,2508.78,2508.78,2508.78,0],["2016-05-10",2508.78,2508.78,2508.78,2508.78,300],["2016-05-11",2508.78,2508.78,2508.78,2508.78,0],["2016-05-12",2508.78,2508.78,2508.78,2508.78,0],["2016-05-13",2508.78,2508.78,2508.78,2508.78,1000],["2016-05-16",2508.78,2508.78,2508.78,2508.78,0],["2016-05-17",2508.78,2508.78,2508.78,2508.78,400],["2016-05-18",2508.78,2508.78,2508.78,2508.78,0],["2016-05-19",2508.78,2564.53,2508.78,2564.53,3200],["2016-05-20",2564.53,2815.41,2564.53,2815.41,14500],["2016-05-23",2899.03,3094.16,2899.03,3094.16,7300],["2016-05-24",3261.41,3400.79,3261.41,3400.79,2500],["2016-05-25",3540.16,3735.29,3456.54,3735.29,7800],["2016-05-26",4041.92,4097.67,3902.54,4097.67,16800],["2016-05-27",4153.42,4487.92,4153.42,4487.92,27700],["2016-05-30",4487.92,4850.3,4487.92,4515.8,5100],["2016-05-31",4432.17,4515.8,4320.67,4487.92,7100],["2016-06-01",4376.42,4571.55,4376.42,4487.92,2700],["2016-06-02",4487.92,4543.68,4404.3,4432.17,3900],["2016-06-03",4348.55,4515.8,4348.55,4432.17,1900],["2016-06-06",4460.05,4460.05,4264.92,4432.17,10800],["2016-06-07",4432.17,4543.68,4376.42,4376.42,3200],["2016-06-08",4348.55,4460.05,4292.8,4460.05,2300],["2016-06-09",4404.3,4432.17,4320.67,4432.17,3300],["2016-06-10",4376.42,4515.8,4376.42,4460.05,2400],["2016-06-13",4460.05,4543.68,4376.42,4460.05,2700],["2016-06-14",4320.67,4906.05,4264.92,4906.05,7220],["2016-06-15",4822.43,4906.05,4738.8,4822.43,3500],["2016-06-16",4738.8,4766.68,4683.05,4683.05,2000],["2016-06-17",4627.3,4738.8,4627.3,4683.05,2480],["2016-06-20",4571.55,4738.8,4571.55,4683.05,5100],["2016-06-21",4655.18,4683.05,4543.68,4683.05,4600],["2016-06-22",4683.05,4794.55,4599.43,4683.05,3403],["2016-06-23",4738.8,4738.8,4655.18,4683.05,6200],["2016-06-24",4627.3,4627.3,4627.3,4627.3,1600],["2016-06-27",4571.55,4683.05,4543.68,4655.18,2400],["2016-06-28",4683.05,4683.05,4571.55,4655.18,3100],["2016-06-29",4627.3,4627.3,4571.55,4571.55,1300],["2016-06-30",4571.55,4738.8,4571.55,4627.3,3100],["2016-07-01",4515.8,4683.05,4515.8,4627.3,3900],["2016-07-04",4655.18,4683.05,4571.55,4571.55,1500],["2016-07-05",4571.55,4627.3,4515.8,4515.8,1600],["2016-07-06",4515.8,4599.43,4460.05,4515.8,6700],["2016-07-07",4543.68,4655.18,4515.8,4627.3,3400],["2016-07-08",4627.3,4683.05,4627.3,4683.05,2600],["2016-07-11",4710.93,4710.93,4599.43,4710.93,2100],["2016-07-12",4710.93,4766.68,4571.55,4571.55,3000],["2016-07-13",4571.55,4655.18,4543.68,4543.68,2200],["2016-07-14",4487.92,4599.43,4460.05,4571.55,3200],["2016-07-15",4571.55,4627.3,4432.17,4515.8,2800],["2016-07-18",4515.8,4627.3,4487.92,4599.43,10433],["2016-07-19",4599.43,4627.3,4487.92,4487.92,12933],["2016-07-20",4571.55,4655.18,4543.68,4627.3,19100],["2016-07-21",4627.3,4627.3,4460.05,4515.8,18600],["2016-07-22",4515.8,4599.43,4515.8,4515.8,15700],["2016-07-25",4515.8,4599.43,4515.8,4599.43,22131],["2016-07-26",4627.3,4683.05,4543.68,4683.05,11900],["2016-07-27",4683.05,4710.93,4627.3,4710.93,18800],["2016-07-28",4683.05,4710.93,4599.43,4710.93,20000],["2016-07-29",4710.93,4710.93,4627.3,4655.18,31400],["2016-08-01",4655.18,4655.18,4571.55,4599.43,21000],["2016-08-02",4627.3,4655.18,4599.43,4599.43,16700],["2016-08-03",4571.55,4571.55,4543.68,4543.68,24100],["2016-08-04",4543.68,4543.68,4515.8,4543.68,10500],["2016-08-05",4515.8,4627.3,4515.8,4515.8,22809],["2016-08-08",4515.8,4961.8,4515.8,4961.8,15800],["2016-08-09",4906.05,5045.43,4906.05,5045.43,171300],["2016-08-10",5045.43,5045.43,4878.18,4961.8,109500],["2016-08-11",4961.8,4989.68,4961.8,4989.68,123800],["2016-08-12",4906.05,5045.43,4878.18,5045.43,58200],["2016-08-15",5017.56,5547.19,4543.68,5547.19,823615],["2016-08-16",6101.9,6101.9,6101.9,6101.9,65200],["2016-08-17",6157.38,6712.1,6157.38,6712.1,43500],["2016-08-18",7377.76,7377.76,6601.15,7377.76,161400],["2016-08-19",8043.42,8098.89,7433.23,8098.89,97500],["2016-08-22",8098.89,8875.5,8098.89,8875.5,41000],["2016-08-23",9763.05,9763.05,9763.05,9763.05,28620],["2016-08-24",10706.07,10706.07,10650.6,10706.07,372781],["2016-08-25",11538.15,11538.15,10706.07,10983.43,36900],["2016-08-26",11094.37,11094.37,10761.54,10817.01,59400],["2016-08-29",10927.96,10927.96,10706.07,10817.01,41110],["2016-08-30",10817.01,11038.9,10761.54,10983.43,61700],["2016-08-31",10983.43,10983.43,10817.01,10927.96,41300],["2016-09-01",10817.01,10817.01,10650.6,10650.6,50200],["2016-09-05",10650.6,10872.49,10484.18,10706.07,67300],["2016-09-06",10539.65,10761.54,10539.65,10761.54,76920],["2016-09-07",10761.54,10927.96,10650.6,10927.96,85000],["2016-09-08",10927.96,11094.37,10817.01,10927.96,109201],["2016-09-09",10983.43,11205.32,10817.01,11149.84,163827],["2016-09-12",11205.32,11205.32,11094.37,11094.37,102800],["2016-09-13",11094.37,11149.84,10872.49,11094.37,109700],["2016-09-14",11260.79,11371.73,11038.9,11094.37,91600],["2016-09-15",11094.37,11205.32,10983.43,11038.9,104240],["2016-09-16",11038.9,11094.37,10872.49,11094.37,62544],["2016-09-19",11038.9,11149.84,10872.49,11149.84,72400],["2016-09-20",11205.32,11205.32,11094.37,11094.37,101500],["2016-09-21",11094.37,11094.37,10927.96,11094.37,102800],["2016-09-22",10983.43,11149.84,10872.49,11149.84,76941],["2016-09-23",11149.84,11316.26,10983.43,11205.32,124700],["2016-09-26",11205.32,11260.79,11094.37,11094.37,82000],["2016-09-27",11094.37,11149.84,10983.43,11094.37,125100],["2016-09-28",10927.96,11205.32,10817.01,11094.37,74300],["2016-09-29",11094.37,11149.84,11038.9,11149.84,168415],["2016-09-30",11205.32,11205.32,11038.9,11038.9,47900],["2016-10-03",11038.9,11094.37,10927.96,11094.37,521405],["2016-10-04",11149.84,11149.84,10927.96,10927.96,188820],["2016-10-05",10927.96,10983.43,10761.54,10927.96,71600],["2016-10-06",10872.49,10872.49,10595.13,10595.13,48000],["2016-10-07",10539.65,10983.43,10539.65,10927.96,177606],["2016-10-10",10927.96,10927.96,10872.49,10927.96,193471],["2016-10-11",10927.96,10983.43,10761.54,10983.43,276100],["2016-10-12",10983.43,11094.37,10983.43,11094.37,232700],["2016-10-13",11149.84,11205.32,11038.9,11038.9,184200],["2016-10-14",11038.9,11205.32,10927.96,11038.9,218971],["2016-10-17",11038.9,11205.32,11038.9,11149.84,303400],["2016-10-18",11094.37,11149.84,10927.96,11149.84,248506],["2016-10-19",11205.32,11260.79,11094.37,11094.37,150591],["2016-10-20",11094.37,11260.79,10983.43,11094.37,135700],["2016-10-21",10983.43,11149.84,10983.43,11094.37,277200],["2016-10-24",11038.9,11149.84,10983.43,11149.84,211100],["2016-10-25",11149.84,11260.79,11038.9,11094.37,170800],["2016-10-26",11038.9,11094.37,10983.43,11038.9,182200],["2016-10-27",11038.9,11149.84,10983.43,11038.9,179003],["2016-10-28",11038.9,11149.84,10983.43,11149.84,198700],["2016-10-31",11205.32,11316.26,11038.9,11094.37,212800],["2016-11-01",11038.9,11149.84,10817.01,11094.37,115155],["2016-11-02",11094.37,11205.32,10983.43,11094.37,154477],["2016-11-03",11149.84,11149.84,10872.49,11038.9,110500],["2016-11-04",10983.43,11094.37,10927.96,11094.37,132400],["2016-11-07",11038.9,11205.32,10983.43,10983.43,110700],["2016-11-08",10983.43,11038.9,10927.96,10983.43,83900],["2016-11-09",10983.43,11094.37,10983.43,10983.43,103700],["2016-11-10",10983.43,10983.43,10927.96,10983.43,70610],["2016-11-11",10983.43,10983.43,10872.49,10927.96,68633],["2016-11-14",10872.49,10872.49,10595.13,10817.01,160200],["2016-11-15",10761.54,10872.49,10761.54,10817.01,136700],["2016-11-16",10817.01,10872.49,10706.07,10817.01,107200],["2016-11-17",10817.01,10927.96,10761.54,10817.01,110300],["2016-11-18",10761.54,10872.49,10761.54,10817.01,103400],["2016-11-21",10761.54,10927.96,10650.6,10927.96,134447],["2016-11-22",10927.96,11038.9,10817.01,10983.43,311900],["2016-11-23",10983.43,11260.79,10872.49,11149.84,376032],["2016-11-24",11094.37,11149.84,10927.96,10983.43,479500],["2016-11-25",10927.96,11149.84,10927.96,11094.37,392600],["2016-11-28",11038.9,12203.81,11038.9,12203.81,2494451],["2016-11-29",13424.19,13424.19,12148.34,13424.19,1284200],["2016-11-30",13313.25,14200.8,13313.25,14145.32,934369],["2016-12-01",12758.53,15532.12,12758.53,15532.12,2662455],["2016-12-02",15254.76,15532.12,13978.91,13978.91,355077],["2016-12-05",12592.11,12592.11,12592.11,12592.11,1165830],["2016-12-06",11371.73,11371.73,11371.73,11371.73,625500],["2016-12-07",10262.29,11649.09,10262.29,11649.09,2824810],["2016-12-08",11482.68,12037.39,11205.32,12037.39,745300],["2016-12-09",11926.45,12203.81,11649.09,11649.09,479900],["2016-12-12",11371.73,11593.62,11205.32,11371.73,409300],["2016-12-13",11371.73,11593.62,11260.79,11593.62,510370],["2016-12-14",11538.15,11704.56,11260.79,11649.09,475300],["2016-12-15",11649.09,12814.0,11482.68,12814.0,2012633],["2016-12-16",12980.42,14089.85,12647.58,14089.85,1409700],["2016-12-19",14089.85,15476.65,14034.38,15476.65,1503147],["2016-12-20",15254.76,15421.18,14977.4,15254.76,630253],["2016-12-21",15199.29,15864.95,14977.4,15754.01,1277892],["2016-12-22",15754.01,15975.9,15476.65,15698.54,752450],["2016-12-23",15532.12,15864.95,15310.23,15643.07,502440],["2016-12-26",15310.23,15698.54,15032.87,15698.54,688430],["2016-12-27",15643.07,15864.95,15365.71,15587.59,632501],["2016-12-28",15532.12,15587.59,15254.76,15587.59,403400],["2016-12-29",15476.65,16974.39,15310.23,16974.39,2257941],["2016-12-30",17140.81,18361.19,16807.97,18305.71,1801650],["2017-01-03",18194.77,18194.77,16475.14,16475.14,231020],["2017-01-04",14866.46,14866.46,14866.46,14866.46,297900],["2017-01-05",13424.19,13424.19,13424.19,13424.19,100],["2017-01-06",12092.87,12092.87,12092.87,12092.87,179134],["2017-01-09",10927.96,10927.96,10927.96,10927.96,200],["2017-01-10",9873.99,9873.99,9873.99,9873.99,105100],["2017-01-11",8930.97,8930.97,8930.97,8930.97,414529],["2017-01-12",8043.42,8043.42,8043.42,8043.42,200],["2017-01-13",7266.81,7266.81,7266.81,7266.81,158800],["2017-01-16",6545.68,6545.68,6545.68,6545.68,20100],["2017-01-17",5935.49,5935.49,5935.49,5935.49,61600],["2017-01-18",5380.77,5935.49,5380.77,5380.77,1312],["2017-01-19",4881.52,5380.77,4881.52,4881.52,410],["2017-01-20",4437.75,4437.75,4437.75,4437.75,2420],["2017-01-23",3993.97,3993.97,3993.97,3993.97,1728],["2017-01-24",3605.67,3605.67,3605.67,3605.67,3200],["2017-01-25",3272.84,3938.5,3272.84,3605.67,1225100],["2017-02-02",3661.14,3938.5,3605.67,3938.5,297010],["2017-02-03",3993.97,4326.81,3993.97,4326.81,203897],["2017-02-06",4326.81,4493.22,3938.5,4160.39,547760],["2017-02-07",4104.92,4160.39,3772.09,4049.45,360061],["2017-02-08",4104.92,4437.75,4049.45,4437.75,178700],["2017-02-09",4715.11,4881.52,4715.11,4881.52,222400],["2017-02-10",5269.83,5325.3,5269.83,5325.3,79032],["2017-02-13",5824.55,5824.55,5325.3,5713.6,393100],["2017-02-14",5824.55,5824.55,5214.36,5436.24,229200],["2017-02-15",5269.83,5436.24,4992.47,5214.36,99580],["2017-02-16",5214.36,5436.24,4715.11,4715.11,251647],["2017-02-17",4437.75,4826.05,4271.33,4271.33,234000],["2017-02-20",4271.33,4659.64,4104.92,4659.64,38100],["2017-02-21",5047.94,5103.41,4826.05,4937.0,1543666],["2017-02-22",4881.52,4881.52,4493.22,4493.22,170237],["2017-02-23",4493.22,4604.16,4271.33,4326.81,64500],["2017-02-24",4382.28,4604.16,4271.33,4382.28,93900],["2017-02-27",4382.28,4382.28,4215.86,4382.28,82820],["2017-02-28",4382.28,4382.28,4215.86,4326.81,84330],["2017-03-01",4271.33,4271.33,3993.97,3993.97,159400],["2017-03-02",3993.97,4382.28,3883.03,4326.81,152600],["2017-03-03",4104.92,4659.64,4104.92,4548.69,100700],["2017-03-06",4548.69,4715.11,4160.39,4326.81,91400],["2017-03-07",4160.39,4437.75,4160.39,4326.81,63000],["2017-03-08",4215.86,4326.81,4215.86,4326.81,20400],["2017-03-09",4215.86,4382.28,3993.97,4271.33,110300],["2017-03-10",4271.33,4326.81,4160.39,4215.86,82063],["2017-03-13",4271.33,4271.33,4160.39,4160.39,64900],["2017-03-14",4160.39,4215.86,4049.45,4160.39,80137],["2017-03-15",4160.39,4215.86,4160.39,4160.39,38750],["2017-03-16",4160.39,4160.39,3993.97,4104.92,68763],["2017-03-17",4104.92,4160.39,3993.97,4104.92,20100],["2017-03-20",4160.39,4215.86,3716.61,3883.03,1509000],["2017-03-21",3883.03,3938.5,3772.09,3772.09,48030],["2017-03-22",3883.03,3938.5,3716.61,3827.56,68400],["2017-03-23",3716.61,3772.09,3661.14,3661.14,226180],["2017-03-24",3716.61,3772.09,3550.2,3550.2,147220],["2017-03-27",3661.14,3883.03,3605.67,3883.03,393107],["2017-03-28",4049.45,4215.86,3938.5,4049.45,378181],["2017-03-29",3993.97,3993.97,3827.56,3883.03,123220],["2017-03-30",3827.56,3883.03,3772.09,3772.09,171175],["2017-03-31",3772.09,3938.5,3716.61,3827.56,163510],["2017-04-03",3827.56,3883.03,3716.61,3716.61,177840],["2017-04-04",3716.61,3772.09,3605.67,3661.14,347310],["2017-04-05",3661.14,3827.56,3605.67,3772.09,138200],["2017-04-07",3661.14,3772.09,3661.14,3661.14,146300],["2017-04-10",3716.61,3716.61,3661.14,3661.14,57600],["2017-04-11",3716.61,3772.09,3661.14,3661.14,68000],["2017-04-12",3661.14,3716.61,3605.67,3605.67,180760],["2017-04-13",3605.67,3605.67,3494.73,3494.73,143800],["2017-04-14",3439.26,3494.73,3383.78,3383.78,185900],["2017-04-17",3383.78,3439.26,3328.31,3328.31,84700],["2017-04-18",3328.31,3328.31,3050.95,3217.37,221200],["2017-04-19",3161.9,3494.73,3161.9,3439.26,237800],["2017-04-20",3383.78,3439.26,3328.31,3383.78,43200],["2017-04-21",3383.78,3494.73,3328.31,3383.78,65910],["2017-04-24",3328.31,3383.78,3328.31,3383.78,37800],["2017-04-25",3328.31,3328.31,3272.84,3328.31,25800],["2017-04-26",3328.31,3383.78,3328.31,3328.31,41700],["2017-04-27",3328.31,3383.78,3272.84,3272.84,46710],["2017-04-28",3272.84,3328.31,3217.37,3217.37,26080],["2017-05-03",3217.37,3383.78,3217.37,3383.78,42310],["2017-05-04",3383.78,3439.26,3383.78,3383.78,78446],["2017-05-05",3328.31,3439.26,3328.31,3328.31,59000],["2017-05-08",3383.78,3494.73,3383.78,3439.26,41700],["2017-05-09",3439.26,3494.73,3439.26,3494.73,53600],["2017-05-10",3605.67,3605.67,3439.26,3439.26,57300],["2017-05-11",3439.26,3550.2,3439.26,3550.2,78300],["2017-05-12",3605.67,3661.14,3550.2,3550.2,94300],["2017-05-15",3550.2,3661.14,3439.26,3605.67,81710],["2017-05-16",3661.14,3661.14,3494.73,3550.2,443100],["2017-05-17",3550.2,3883.03,3494.73,3883.03,743120],["2017-05-18",4160.39,4271.33,4160.39,4271.33,511560],["2017-05-19",4437.75,4659.64,4271.33,4271.33,300710],["2017-05-22",4271.33,4493.22,4049.45,4437.75,262316],["2017-05-23",4437.75,4437.75,3993.97,3993.97,473030],["2017-05-24",3993.97,4382.28,3938.5,4271.33,287400],["2017-05-25",4326.81,4493.22,4049.45,4271.33,285220],["2017-05-26",4160.39,4215.86,4049.45,4049.45,118766],["2017-05-29",4104.92,4160.39,3938.5,3993.97,148810],["2017-05-30",3993.97,4104.92,3772.09,3772.09,219480],["2017-05-31",3772.09,4104.92,3716.61,4049.45,245750],["2017-06-01",4049.45,4104.92,3938.5,4049.45,118736],["2017-06-02",4049.45,4049.45,3883.03,3993.97,120680],["2017-06-05",4049.45,4049.45,3883.03,3993.97,81800],["2017-06-06",3938.5,4160.39,3827.56,3993.97,215940],["2017-06-07",4104.92,4104.92,3883.03,4049.45,557410],["2017-06-08",3993.97,3993.97,3938.5,3938.5,73500],["2017-06-09",3938.5,3993.97,3938.5,3993.97,48400],["2017-06-12",3993.97,4104.92,3993.97,4104.92,163700],["2017-06-13",4049.45,4049.45,3938.5,4049.45,30100],["2017-06-14",4104.92,4437.75,4104.92,4437.75,309511],["2017-06-15",4826.05,4881.52,4770.58,4881.52,329385],["2017-06-16",5269.83,5269.83,4770.58,4770.58,362408],["2017-06-19",4770.58,5214.36,4659.64,5103.41,299106],["2017-06-20",5158.88,5325.3,4992.47,5214.36,225785],["2017-06-21",5214.36,5214.36,4992.47,5047.94,138600],["2017-06-22",5214.36,5547.19,5158.88,5547.19,311780],["2017-06-23",6101.9,6101.9,5658.13,6101.9,316671],["2017-06-26",6712.1,6712.1,6101.9,6379.26,575864],["2017-06-27",5990.96,6545.68,5769.07,5769.07,553580],["2017-06-28",5824.55,6323.79,5658.13,6323.79,302430],["2017-06-29",6601.15,6933.98,6601.15,6933.98,309720],["2017-06-30",6933.98,6933.98,6601.15,6712.1,458890],["2017-07-03",6933.98,7044.93,6046.43,6046.43,401210],["2017-07-04",5491.71,6101.9,5491.71,6101.9,677470],["2017-07-05",6101.9,6323.79,5880.02,6323.79,103710],["2017-07-06",6101.9,6323.79,6046.43,6046.43,207250],["2017-07-07",5990.96,5990.96,5547.19,5602.66,368060],["2017-07-10",5602.66,5935.49,5602.66,5769.07,255810],["2017-07-11",5713.6,5880.02,5602.66,5769.07,91600],["2017-07-12",5769.07,6046.43,5602.66,6046.43,89020],["2017-07-13",5824.55,6101.9,5602.66,5658.13,223560],["2017-07-14",5658.13,6157.38,5658.13,5990.96,351740],["2017-07-17",5880.02,5990.96,5658.13,5658.13,228800],["2017-07-18",5658.13,5824.55,5436.24,5769.07,155600],["2017-07-19",5713.6,5769.07,5547.19,5602.66,104100],["2017-07-20",5713.6,5769.07,5602.66,5769.07,109897],["2017-07-21",5769.07,5769.07,5602.66,5769.07,64620],["2017-07-24",5602.66,5658.13,5547.19,5602.66,75860],["2017-07-25",5547.19,5658.13,5436.24,5491.71,120900],["2017-07-26",5436.24,5491.71,5214.36,5325.3,271660],["2017-07-27",5269.83,5436.24,5214.36,5380.77,149100],["2017-07-28",5380.77,5436.24,5380.77,5380.77,52410],["2017-07-31",5269.83,5380.77,5269.83,5380.77,61190],["2017-08-01",5325.3,5436.24,5325.3,5436.24,108010],["2017-08-02",5380.77,5491.71,5380.77,5436.24,91200],["2017-08-03",5380.77,5436.24,5214.36,5269.83,168400],["2017-08-04",5269.83,5380.77,5214.36,5380.77,32300],["2017-08-07",5380.77,5436.24,5214.36,5436.24,103360],["2017-08-08",5325.3,5547.19,5325.3,5547.19,120200],["2017-08-09",5547.19,6046.43,5547.19,5824.55,226000],["2017-08-10",5824.55,5880.02,5769.07,5824.55,123320],["2017-08-11",5824.55,5880.02,5602.66,5658.13,438300],["2017-08-14",5658.13,6212.85,5658.13,6212.85,176557],["2017-08-15",6323.79,6656.62,6323.79,6490.21,244245],["2017-08-16",6712.1,7100.4,6601.15,7100.4,342280],["2017-08-17",7488.7,7766.06,6933.98,6933.98,258580],["2017-08-18",6933.98,6933.98,6268.32,6656.62,116007],["2017-08-21",6601.15,7211.34,6490.21,7211.34,145200],["2017-08-22",7100.4,7766.06,7100.4,7544.17,229420],["2017-08-23",7488.7,7599.65,7155.87,7322.29,138600],["2017-08-24",7211.34,7488.7,7211.34,7488.7,64966],["2017-08-25",7211.34,7932.48,7211.34,7211.34,138845],["2017-08-28",7211.34,7544.17,6933.98,7100.4,189600],["2017-08-29",7211.34,7766.06,7100.4,7544.17,217700],["2017-08-30",7377.76,7377.76,6878.51,7155.87,114000],["2017-08-31",6989.45,7155.87,6490.21,6490.21,98010],["2017-09-01",6656.62,7100.4,6656.62,7044.93,129800],["2017-09-05",6933.98,7155.87,6933.98,7155.87,57820],["2017-09-06",7100.4,7211.34,7044.93,7211.34,47900],["2017-09-07",7155.87,7155.87,6933.98,7155.87,45300],["2017-09-08",7155.87,7155.87,7044.93,7100.4,27200],["2017-09-11",7155.87,7155.87,6933.98,7100.4,47600],["2017-09-12",7155.87,7433.23,7155.87,7211.34,241980],["2017-09-13",7322.29,7377.76,7100.4,7100.4,34720],["2017-09-14",7266.81,7322.29,7044.93,7100.4,27100],["2017-09-15",6989.45,7044.93,6767.57,6767.57,23900],["2017-09-18",6767.57,7044.93,6767.57,6933.98,25400],["2017-09-19",6823.04,7100.4,6712.1,6933.98,101450],["2017-09-20",6878.51,7044.93,6823.04,6878.51,67800],["2017-09-21",6878.51,6989.45,6823.04,6878.51,22900],["2017-09-22",6878.51,6878.51,6823.04,6878.51,6400],["2017-09-25",6878.51,7044.93,6656.62,6767.57,58410],["2017-09-26",6933.98,6933.98,6712.1,6767.57,600],["2017-09-27",6712.1,6933.98,6656.62,6823.04,9720],["2017-09-28",6878.51,6878.51,6712.1,6823.04,11600],["2017-09-29",6878.51,6878.51,6656.62,6767.57,107000],["2017-10-02",6767.57,6823.04,6490.21,6656.62,7600],["2017-10-03",6490.21,6601.15,6490.21,6490.21,31100],["2017-10-04",6545.68,6545.68,6434.74,6545.68,4100],["2017-10-05",6545.68,6601.15,6545.68,6601.15,57210],["2017-10-06",6601.15,6601.15,6212.85,6212.85,112500],["2017-10-09",6656.62,6656.62,6212.85,6545.68,34079],["2017-10-10",6545.68,6601.15,6545.68,6601.15,2700],["2017-10-11",6490.21,6601.15,6268.32,6268.32,4100],["2017-10-12",6268.32,6490.21,6212.85,6268.32,13300],["2017-10-13",6490.21,6490.21,6379.26,6379.26,4300],["2017-10-16",6490.21,6490.21,6101.9,6379.26,13000],["2017-10-17",6212.85,6379.26,6212.85,6379.26,4400],["2017-10-18",6379.26,6434.74,6212.85,6212.85,4100],["2017-10-19",6212.85,6379.26,6212.85,6323.79,21144],["2017-10-20",6157.38,6268.32,6101.9,6268.32,8700],["2017-10-23",6157.38,6157.38,6046.43,6101.9,13450],["2017-10-24",6046.43,6101.9,5990.96,5990.96,4308],["2017-10-25",5990.96,5990.96,5880.02,5880.02,10600],["2017-10-26",5990.96,6434.74,5990.96,6101.9,21350],["2017-10-27",6379.26,6379.26,6101.9,6212.85,18406],["2017-10-30",6101.9,6379.26,5769.07,6379.26,30238],["2017-10-31",6379.26,6379.26,5880.02,6101.9,18000],["2017-11-01",5935.49,5935.49,5880.02,5935.49,9500],["2017-11-02",6101.9,6101.9,5547.19,5547.19,8000],["2017-11-03",6046.43,6046.43,5935.49,5935.49,2500],["2017-11-06",5880.02,6157.38,5880.02,6101.9,6500],["2017-11-07",6157.38,6157.38,5824.55,5990.96,8400],["2017-11-08",5824.55,5990.96,5824.55,5990.96,10000],["2017-11-09",5880.02,6101.9,5880.02,5990.96,31500],["2017-11-10",5880.02,6545.68,5880.02,6379.26,79700],["2017-11-13",6323.79,6323.79,5769.07,5769.07,41400],["2017-11-14",5547.19,6046.43,5547.19,5990.96,13900],["2017-11-15",6101.9,6379.26,6101.9,6101.9,47400],["2017-11-16",6323.79,6379.26,5990.96,6157.38,1400],["2017-11-17",6101.9,6157.38,5824.55,5824.55,8000],["2017-11-20",5824.55,5935.49,5824.55,5935.49,86110],["2017-11-21",5658.13,5658.13,5658.13,5658.13,900],["2017-11-22",5880.02,6046.43,5880.02,6046.43,44300],["2017-11-23",6046.43,6046.43,5880.02,5990.96,12000],["2017-11-24",5990.96,5990.96,5824.55,5824.55,16400],["2017-11-27",5880.02,5935.49,5824.55,5824.55,21300],["2017-11-28",5713.6,5824.55,5713.6,5824.55,55500],["2017-11-29",5880.02,5990.96,5824.55,5824.55,29800],["2017-11-30",5880.02,5935.49,5824.55,5824.55,43800],["2017-12-01",5880.02,5935.49,5824.55,5824.55,33900],["2017-12-04",5880.02,5935.49,5880.02,5880.02,13010],["2017-12-05",5935.49,5990.96,5880.02,5880.02,27700],["2017-12-06",5935.49,5935.49,5880.02,5880.02,15700],["2017-12-07",5880.02,6101.9,5880.02,5935.49,32130],["2017-12-08",5935.49,5935.49,5880.02,5935.49,8080],["2017-12-11",5824.55,5880.02,5824.55,5880.02,9600],["2017-12-12",5824.55,5824.55,5824.55,5824.55,3900],["2017-12-13",5824.55,5824.55,5713.6,5713.6,14600],["2017-12-14",5713.6,5713.6,5658.13,5713.6,25220],["2017-12-15",5769.07,5769.07,5713.6,5713.6,9400],["2017-12-18",5769.07,5824.55,5769.07,5824.55,19087],["2017-12-19",5824.55,5824.55,5769.07,5769.07,42890],["2017-12-20",5769.07,5769.07,5769.07,5769.07,2020],["2017-12-21",5769.07,5824.55,5713.6,5824.55,19610],["2017-12-22",5769.07,5824.55,5713.6,5824.55,31100],["2017-12-25",5824.55,5824.55,5713.6,5769.07,48600],["2017-12-26",5769.07,5769.07,5769.07,5769.07,2000],["2017-12-27",5769.07,5824.55,5658.13,5658.13,22811],["2017-12-28",5769.07,5880.02,5769.07,5769.07,31800],["2017-12-29",5880.02,5880.02,5824.55,5824.55,32100],["2018-01-02",5935.49,5935.49,5713.6,5769.07,31100],["2018-01-03",5769.07,5824.55,5769.07,5769.07,2800],["2018-01-04",5769.07,5769.07,5713.6,5769.07,21019],["2018-01-05",5713.6,5880.02,5713.6,5880.02,17881],["2018-01-08",5880.02,5880.02,5769.07,5769.07,23100],["2018-01-09",5824.55,5824.55,5769.07,5824.55,17210],["2018-01-10",5824.55,6101.9,5769.07,5769.07,14700],["2018-01-11",5769.07,5824.55,5769.07,5769.07,26743],["2018-01-12",5824.55,5935.49,5769.07,5824.55,20100],["2018-01-15",5880.02,5935.49,5769.07,5880.02,30184],["2018-01-16",5935.49,6101.9,5935.49,5935.49,13100],["2018-01-17",5935.49,6490.21,5935.49,6490.21,76150],["2018-01-18",6545.68,6823.04,6490.21,6601.15,50440],["2018-01-19",6434.74,7211.34,6434.74,7211.34,147428],["2018-01-22",7211.34,7821.53,7155.87,7766.06,74300],["2018-01-23",7821.53,7932.48,6989.45,7599.65,39100],["2018-01-24",6989.45,7266.81,6878.51,6878.51,96100],["2018-01-25",6878.51,6878.51,6323.79,6878.51,31800],["2018-01-26",6878.51,6878.51,6656.62,6712.1,45000],["2018-01-29",6823.04,7377.76,6823.04,7377.76,306900],["2018-01-30",7987.95,7987.95,7377.76,7377.76,41601],["2018-01-31",7377.76,7377.76,6656.62,7155.87,102700],["2018-02-01",6933.98,7044.93,6933.98,6989.45,46000],["2018-02-02",6712.1,6767.57,6712.1,6767.57,5020],["2018-02-05",6712.1,6767.57,6712.1,6767.57,21400],["2018-02-06",6268.32,6268.32,6212.85,6212.85,20100],["2018-02-07",6767.57,6823.04,6656.62,6656.62,17300],["2018-02-08",6933.98,6933.98,6878.51,6878.51,4100],["2018-02-09",6878.51,6878.51,6434.74,6434.74,5000],["2018-02-12",6434.74,6490.21,6434.74,6490.21,2200],["2018-02-13",6767.57,6767.57,6434.74,6601.15,2900],["2018-02-21",6601.15,6767.57,6601.15,6601.15,27700],["2018-02-22",6545.68,6823.04,6545.68,6712.1,13500],["2018-02-23",6878.51,6878.51,6601.15,6601.15,7000],["2018-02-26",6490.21,6823.04,6490.21,6823.04,1700],["2018-02-27",6656.62,6656.62,6434.74,6656.62,12100],["2018-02-28",6601.15,6601.15,6323.79,6323.79,5700],["2018-03-01",6323.79,6323.79,6212.85,6323.79,6430],["2018-03-02",6434.74,6601.15,6268.32,6601.15,9400],["2018-03-05",6379.26,6379.26,6379.26,6379.26,500],["2018-03-06",6379.26,6601.15,6268.32,6601.15,14700],["2018-03-07",6434.74,6601.15,6212.85,6601.15,27720],["2018-03-08",6656.62,6767.57,6656.62,6656.62,2900],["2018-03-09",6656.62,6656.62,6656.62,6656.62,0],["2018-03-12",6656.62,6656.62,6656.62,6656.62,0],["2018-03-13",6656.62,6656.62,6656.62,6656.62,14500],["2018-03-14",6656.62,6656.62,6656.62,6656.62,10000],["2018-03-15",6656.62,6656.62,6656.62,6656.62,2400],["2018-03-16",6656.62,6656.62,6656.62,6656.62,32000],["2018-03-19",6656.62,6656.62,6101.9,6101.9,1000],["2018-03-20",6212.85,6656.62,6212.85,6656.62,18122],["2018-03-21",6656.62,7100.4,6379.26,7100.4,14037],["2018-03-22",7100.4,7211.34,7100.4,7155.87,7300],["2018-03-23",7211.34,7821.53,7211.34,7710.59,119170],["2018-03-26",7710.59,7821.53,6989.45,7710.59,11430],["2018-03-27",7821.53,8265.31,6989.45,7710.59,196107],["2018-03-28",7322.29,7710.59,7322.29,7377.76,31900],["2018-03-29",7322.29,7433.23,7266.81,7377.76,78100],["2018-03-30",7322.29,7322.29,6823.04,6933.98,182300],["2018-04-02",6878.51,7488.7,6656.62,7488.7,28200],["2018-04-03",7211.34,7488.7,6823.04,7488.7,1300],["2018-04-04",7322.29,7766.06,7044.93,7710.59,28400],["2018-04-05",7488.7,7710.59,7433.23,7710.59,8200],["2018-04-06",7655.12,7655.12,7599.65,7655.12,3900],["2018-04-09",7730.17,7955.32,7730.17,7730.17,11900],["2018-04-10",7730.17,7730.17,7730.17,7730.17,4300],["2018-04-11",7805.22,7805.22,7805.22,7805.22,3000],["2018-04-12",7505.02,7880.27,7505.02,7730.17,5300],["2018-04-13",7505.02,7505.02,7279.87,7505.02,12800],["2018-04-16",7429.97,7805.22,7279.87,7805.22,8400],["2018-04-17",7505.02,7805.22,7505.02,7805.22,2600],["2018-04-18",7880.27,7880.27,7805.22,7805.22,20600],["2018-04-19",7805.22,7880.27,7730.17,7730.17,56400],["2018-04-20",7730.17,7955.32,7730.17,7955.32,35000],["2018-04-23",7805.22,7955.32,7730.17,7805.22,47300],["2018-04-24",7880.27,7955.32,7730.17,7805.22,31100],["2018-04-26",7805.22,7955.32,7730.17,7880.27,83700],["2018-04-27",7955.32,7955.32,7805.22,7805.22,6800],["2018-05-02",7880.27,8030.37,7730.17,7805.22,71900],["2018-05-03",7955.32,8030.37,7880.27,7880.27,45200],["2018-05-04",7955.32,8030.37,7655.12,7655.12,25400],["2018-05-07",7805.22,8030.37,7730.17,7880.27,174600],["2018-05-08",8030.37,8030.37,7880.27,7880.27,16600],["2018-05-09",7730.17,8030.37,7730.17,7805.22,9000],["2018-05-10",8030.37,8555.72,7880.27,7955.32,166100],["2018-05-11",7805.22,8030.37,7805.22,8030.37,1100],["2018-05-14",7880.27,8105.42,7880.27,7955.32,22800],["2018-05-15",7955.32,8105.42,7880.27,7955.32,56400],["2018-05-16",8030.37,8105.42,8030.37,8105.42,9300],["2018-05-17",8105.42,8105.42,8105.42,8105.42,300],["2018-05-18",8105.42,8180.47,8030.37,8030.37,1500],["2018-05-21",7805.22,8255.52,7580.07,7955.32,14900],["2018-05-22",8105.42,8180.47,8030.37,8030.37,17200],["2018-05-23",8105.42,8105.42,8105.42,8105.42,3400],["2018-05-24",8030.37,8105.42,8030.37,8105.42,9475],["2018-05-25",8255.52,8255.52,7955.32,8030.37,3300],["2018-05-28",8030.37,8105.42,7880.27,8105.42,113775],["2018-05-29",7955.32,7955.32,7730.17,7805.22,1300],["2018-05-30",7955.32,8105.42,7880.27,8105.42,21500],["2018-05-31",7955.32,8105.42,7805.22,8105.42,6800],["2018-06-01",7880.27,8030.37,7880.27,8030.37,75925],["2018-06-04",8030.37,8705.82,8030.37,8705.82,209700],["2018-06-05",8705.82,8780.87,8180.47,8180.47,28700],["2018-06-06",8105.42,8855.92,8105.42,8855.92,63700],["2018-06-07",8780.87,9081.07,8780.87,9081.07,43500],["2018-06-08",8330.57,8330.57,8330.57,8330.57,400],["2018-06-11",8330.57,8330.57,8330.57,8330.57,500],["2018-06-12",8705.82,8705.82,8705.82,8705.82,100],["2018-06-13",8255.52,8705.82,8255.52,8330.57,14900],["2018-06-14",8330.57,8405.62,8330.57,8405.62,8800],["2018-06-15",8480.67,8855.92,8480.67,8855.92,104700],["2018-06-18",8630.77,8630.77,8630.77,8630.77,8400],["2018-06-19",8705.82,8705.82,8630.77,8630.77,13000],["2018-06-20",8630.77,8705.82,8630.77,8705.82,2200],["2018-06-21",8780.87,9006.02,8705.82,8705.82,12400],["2018-06-22",8180.47,9006.02,8180.47,8480.67,92700],["2018-06-25",9006.02,9306.22,9006.02,9156.12,317900],["2018-06-26",9381.27,9381.27,8630.77,9156.12,284200],["2018-06-27",9606.42,9606.42,9381.27,9381.27,17500],["2018-06-28",10131.77,10206.82,8930.97,8930.97,314300],["2018-06-29",9006.02,9006.02,9006.02,9006.02,1700],["2018-07-02",9006.02,9006.02,8855.92,8855.92,5900],["2018-07-03",8930.97,8930.97,8780.87,8780.87,62400],["2018-07-04",8780.87,8780.87,8780.87,8780.87,30900],["2018-07-05",8855.92,8855.92,8855.92,8855.92,800],["2018-07-06",8855.92,8855.92,8855.92,8855.92,0],["2018-07-09",8930.97,8930.97,8930.97,8930.97,400],["2018-07-10",8930.97,8930.97,8930.97,8930.97,0],["2018-07-11",8780.87,9006.02,8705.82,8705.82,5900],["2018-07-12",8705.82,8705.82,8705.82,8705.82,3200],["2018-07-13",8780.87,8855.92,8780.87,8855.92,2400],["2018-07-16",9006.02,9006.02,9006.02,9006.02,325],["2018-07-17",9306.22,9906.62,9306.22,9906.62,3000],["2018-07-18",9231.17,9231.17,9231.17,9231.17,200],["2018-07-19",9231.17,9231.17,9231.17,9231.17,0],["2018-07-20",9231.17,9306.22,9006.02,9006.02,1700],["2018-07-23",9006.02,9006.02,9006.02,9006.02,0],["2018-07-24",9156.12,9156.12,8855.92,8855.92,22100],["2018-07-25",8930.97,9081.07,8930.97,9006.02,7100],["2018-07-26",9081.07,9081.07,9081.07,9081.07,2000],["2018-07-27",9081.07,9081.07,9006.02,9006.02,4100],["2018-07-30",8855.92,9081.07,8855.92,9081.07,700],["2018-07-31",9081.07,9081.07,9081.07,9081.07,0],["2018-08-01",9006.02,9081.07,9006.02,9081.07,1800],["2018-08-02",9006.02,9006.02,9006.02,9006.02,2000],["2018-08-03",9006.02,9081.07,9006.02,9006.02,3400],["2018-08-06",9006.02,9006.02,9006.02,9006.02,525],["2018-08-07",9081.07,9081.07,9006.02,9006.02,3000],["2018-08-08",9006.02,9006.02,8930.97,8930.97,2900],["2018-08-09",9381.27,9381.27,9381.27,9381.27,300],["2018-08-10",9006.02,9081.07,9006.02,9006.02,2300],["2018-08-13",9006.02,9081.07,9006.02,9006.02,4600],["2018-08-14",9006.02,9006.02,9006.02,9006.02,0],["2018-08-15",9081.07,9081.07,9006.02,9081.07,7300],["2018-08-16",9006.02,9006.02,9006.02,9006.02,100],["2018-08-17",9081.07,9081.07,9081.07,9081.07,5000],["2018-08-20",8930.97,8930.97,8780.87,8780.87,16000],["2018-08-21",9081.07,9081.07,9006.02,9006.02,6300],["2018-08-22",9081.07,9081.07,9081.07,9081.07,3500],["2018-08-23",9381.27,9381.27,9156.12,9156.12,2000],["2018-08-24",9156.12,9156.12,9006.02,9006.02,3100],["2018-08-27",9081.07,9156.12,9081.07,9081.07,10600],["2018-08-28",9156.12,9156.12,9156.12,9156.12,100],["2018-08-29",9156.12,9156.12,9081.07,9156.12,6000],["2018-08-30",9081.07,9156.12,9081.07,9156.12,4400],["2018-08-31",9156.12,9156.12,9156.12,9156.12,800],["2018-09-04",9156.12,9231.17,9156.12,9231.17,4300],["2018-09-05",9156.12,9231.17,9156.12,9231.17,11400],["2018-09-06",9306.22,9306.22,9306.22,9306.22,1000],["2018-09-07",9306.22,9306.22,9306.22,9306.22,100],["2018-09-10",9306.22,9306.22,9306.22,9306.22,0],["2018-09-11",9306.22,9306.22,9231.17,9231.17,1300],["2018-09-12",9231.17,9231.17,9081.07,9081.07,2200],["2018-09-13",9156.12,9156.12,9156.12,9156.12,100],["2018-09-14",9156.12,9156.12,9081.07,9081.07,1700],["2018-09-17",9156.12,9156.12,9081.07,9156.12,28400],["2018-09-18",9231.17,9231.17,9231.17,9231.17,100],["2018-09-19",9156.12,9231.17,9081.07,9231.17,3200],["2018-09-20",9231.17,9231.17,9231.17,9231.17,200],["2018-09-21",9306.22,9306.22,9231.17,9231.17,400],["2018-09-24",9231.17,9231.17,9231.17,9231.17,300],["2018-09-25",9381.27,9381.27,9231.17,9231.17,2200],["2018-09-26",9456.32,9456.32,9381.27,9381.27,2000],["2018-09-27",9381.27,9456.32,9381.27,9456.32,200],["2018-09-28",9456.32,9456.32,9456.32,9456.32,700],["2018-10-01",9456.32,9456.32,9456.32,9456.32,4400],["2018-10-02",9456.32,9456.32,8930.97,9456.32,31300],["2018-10-03",9306.22,9456.32,9306.22,9456.32,400],["2018-10-04",9456.32,9456.32,9456.32,9456.32,300],["2018-10-05",9381.27,9456.32,9081.07,9081.07,1500],["2018-10-08",8705.82,9381.27,8705.82,9381.27,2100],["2018-10-09",9381.27,9381.27,9306.22,9306.22,500],["2018-10-10",9306.22,9381.27,9306.22,9381.27,800],["2018-10-11",9231.17,9381.27,9081.07,9381.27,1500],["2018-10-12",9381.27,9381.27,9381.27,9381.27,100],["2018-10-15",9381.27,9381.27,9381.27,9381.27,300],["2018-10-16",9456.32,9456.32,9456.32,9456.32,100],["2018-10-17",9456.32,9456.32,9456.32,9456.32,0],["2018-10-18",9381.27,9381.27,9381.27,9381.27,2000],["2018-10-19",9006.02,9606.42,9006.02,9606.42,200],["2018-10-22",9231.17,9306.22,9156.12,9156.12,2100],["2018-10-23",9306.22,9306.22,9156.12,9156.12,2400],["2018-10-24",9156.12,9156.12,9156.12,9156.12,0],["2018-10-25",9081.07,9156.12,9081.07,9156.12,1300],["2018-10-26",9156.12,9156.12,9156.12,9156.12,0],["2018-10-29",9156.12,9156.12,9156.12,9156.12,0],["2018-10-30",9156.12,9156.12,9156.12,9156.12,0],["2018-10-31",9156.12,9156.12,9156.12,9156.12,0],["2018-11-01",9156.12,9156.12,9156.12,9156.12,0],["2018-11-02",9156.12,9156.12,9156.12,9156.12,0],["2018-11-05",9156.12,9156.12,9156.12,9156.12,0],["2018-11-06",9156.12,9156.12,9156.12,9156.12,0],["2018-11-07",9156.12,9156.12,9156.12,9156.12,0],["2018-11-08",9156.12,9156.12,9156.12,9156.12,0],["2018-11-09",9156.12,9156.12,9156.12,9156.12,0],["2018-11-12",9156.12,9156.12,9156.12,9156.12,0],["2018-11-13",9156.12,9156.12,9156.12,9156.12,0],["2018-11-14",9756.52,9756.52,9756.52,9756.52,100],["2018-11-15",9756.52,9756.52,9756.52,9756.52,0],["2018-11-16",9756.52,9756.52,9756.52,9756.52,0],["2018-11-19",10507.02,10507.02,10507.02,10507.02,100],["2018-11-20",10507.02,10507.02,10507.02,10507.02,0],["2018-11-21",10507.02,10507.02,10507.02,10507.02,0],["2018-11-22",10507.02,10507.02,10507.02,10507.02,0],["2018-11-23",9531.37,9531.37,9456.32,9456.32,18000],["2018-11-26",9456.32,9456.32,9456.32,9456.32,0],["2018-11-27",9456.32,9456.32,9456.32,9456.32,0],["2018-11-28",9456.32,9456.32,9456.32,9456.32,0],["2018-11-29",9456.32,9456.32,9456.32,9456.32,0],["2018-11-30",9456.32,9456.32,9456.32,9456.32,0],["2018-12-03",9456.32,9456.32,9456.32,9456.32,0],["2018-12-04",9456.32,9456.32,9456.32,9456.32,0],["2018-12-05",9456.32,9456.32,9456.32,9456.32,0],["2018-12-06",9456.32,9456.32,9456.32,9456.32,0],["2018-12-07",9456.32,9456.32,9456.32,9456.32,0],["2018-12-10",8705.82,8705.82,8705.82,8705.82,900],["2018-12-11",8780.87,8780.87,8705.82,8705.82,4000],["2018-12-12",8780.87,9456.32,8705.82,9456.32,2400],["2018-12-13",8780.87,8780.87,8780.87,8780.87,200],["2018-12-14",8780.87,8780.87,8780.87,8780.87,0],["2018-12-17",8780.87,8855.92,8780.87,8855.92,700],["2018-12-18",8780.87,8780.87,8780.87,8780.87,100],["2018-12-19",8780.87,8780.87,8780.87,8780.87,0],["2018-12-20",8855.92,8855.92,8780.87,8780.87,1400],["2018-12-21",8780.87,8780.87,8780.87,8780.87,0],["2018-12-24",8780.87,8780.87,8780.87,8780.87,0],["2018-12-25",9606.42,9606.42,9606.42,9606.42,100],["2018-12-26",9606.42,9606.42,9606.42,9606.42,0],["2018-12-27",9606.42,9606.42,9606.42,9606.42,0],["2018-12-28",8705.82,10131.77,8705.82,10131.77,2100],["2019-01-02",11107.42,11107.42,11107.42,11107.42,100],["2019-01-03",10056.72,10056.72,10056.72,10056.72,200],["2019-01-04",10056.72,10056.72,10056.72,10056.72,0],["2019-01-07",9981.67,9981.67,9981.67,9981.67,300],["2019-01-08",9381.27,9381.27,9381.27,9381.27,300],["2019-01-09",9006.02,9006.02,8855.92,8855.92,1300],["2019-01-10",8630.77,8630.77,8630.77,8630.77,8000],["2019-01-11",9381.27,9381.27,9381.27,9381.27,100],["2019-01-14",10131.77,10131.77,8555.72,9306.22,300],["2019-01-15",10206.82,10206.82,10206.82,10206.82,100],["2019-01-16",10206.82,10206.82,10206.82,10206.82,0],["2019-01-17",10206.82,10206.82,10206.82,10206.82,0],["2019-01-18",10056.72,10056.72,9231.17,9981.67,400],["2019-01-21",9006.02,9006.02,9006.02,9006.02,500],["2019-01-22",9006.02,9006.02,9006.02,9006.02,0],["2019-01-23",9006.02,9006.02,8705.82,8705.82,400],["2019-01-24",9081.07,9081.07,8630.77,9006.02,2200],["2019-01-25",8105.42,9006.02,8105.42,9006.02,2200],["2019-01-28",9006.02,9006.02,9006.02,9006.02,0],["2019-01-29",8930.97,9906.62,8930.97,9906.62,200],["2019-01-30",8930.97,9531.37,8930.97,9531.37,1100],["2019-01-31",8855.92,9606.42,8630.77,8630.77,6500],["2019-02-01",9456.32,9456.32,8705.82,8930.97,2400],["2019-02-11",9681.47,9681.47,9681.47,9681.47,100],["2019-02-12",9681.47,9681.47,9681.47,9681.47,0],["2019-02-13",9681.47,9681.47,9681.47,9681.47,0],["2019-02-14",8780.87,10131.77,8780.87,9606.42,10300],["2019-02-15",10131.77,10131.77,10131.77,10131.77,100],["2019-02-18",10131.77,10131.77,10131.77,10131.77,0],["2019-02-19",9156.12,9606.42,9156.12,9606.42,13300],["2019-02-20",10431.97,10431.97,10431.97,10431.97,100],["2019-02-21",10431.97,10431.97,10431.97,10431.97,0],["2019-02-22",9456.32,9456.32,9456.32,9456.32,4000],["2019-02-25",9456.32,9456.32,9456.32,9456.32,0],["2019-02-26",8630.77,8630.77,8630.77,8630.77,2700],["2019-02-27",9381.27,9381.27,9381.27,9381.27,5700],["2019-02-28",8630.77,8630.77,8630.77,8630.77,8800],["2019-03-01",8630.77,8630.77,8630.77,8630.77,1500],["2019-03-04",8255.52,9006.02,8255.52,9006.02,2100],["2019-03-05",8705.82,8705.82,8705.82,8705.82,100],["2019-03-06",8705.82,8705.82,8705.82,8705.82,400],["2019-03-07",8705.82,8705.82,8705.82,8705.82,2600],["2019-03-08",8705.82,8705.82,8705.82,8705.82,0],["2019-03-11",8930.97,8930.97,8930.97,8930.97,100],["2019-03-12",9456.32,9456.32,9006.02,9456.32,7100],["2019-03-13",9006.02,9006.02,9006.02,9006.02,200],["2019-03-14",8780.87,8780.87,8780.87,8780.87,2000],["2019-03-15",8855.92,8855.92,8855.92,8855.92,400],["2019-03-18",9006.02,9006.02,9006.02,9006.02,500],["2019-03-19",8855.92,8930.97,8855.92,8930.97,4300],["2019-03-20",8855.92,8930.97,8705.82,8930.97,2200],["2019-03-21",8555.72,8630.77,8555.72,8630.77,400],["2019-03-22",8630.77,8630.77,8630.77,8630.77,0],["2019-03-25",8255.52,8255.52,8255.52,8255.52,1000],["2019-03-26",8255.52,8255.52,8255.52,8255.52,1000],["2019-03-27",8255.52,8630.77,8255.52,8630.77,4100],["2019-03-28",8555.72,9006.02,8555.72,9006.02,3300],["2019-03-29",9006.02,9006.02,9006.02,9006.02,0],["2019-04-01",8705.82,8705.82,8705.82,8705.82,600],["2019-04-02",8705.82,8705.82,8705.82,8705.82,0],["2019-04-03",8705.82,8705.82,8705.82,8705.82,0],["2019-04-04",8705.82,8705.82,8705.82,8705.82,0],["2019-04-05",8555.72,8555.72,8180.47,8255.52,1300],["2019-04-08",8405.62,8405.62,8405.62,8405.62,200],["2019-04-09",8255.52,8630.77,8255.52,8330.57,59300],["2019-04-10",8255.52,8405.62,8255.52,8405.62,400206],["2019-04-11",8555.72,8555.72,8480.67,8480.67,1300],["2019-04-12",8405.62,8630.77,8330.57,8630.77,900],["2019-04-16",8480.67,8480.67,8405.62,8405.62,2200],["2019-04-17",8330.57,8480.67,8330.57,8480.67,300],["2019-04-18",8405.62,8405.62,8405.62,8405.62,1000],["2019-04-19",8555.72,8555.72,8330.57,8405.62,800],["2019-04-22",8405.62,8405.62,8330.57,8330.57,1000],["2019-04-23",8330.57,8405.62,8105.42,8105.42,5200],["2019-04-24",8255.52,8255.52,8255.52,8255.52,200],["2019-04-25",8405.62,8480.67,8405.62,8480.67,3600],["2019-04-26",8405.62,8555.72,8405.62,8555.72,1300],["2019-05-02",8480.67,8705.82,8480.67,8630.77,800],["2019-05-03",8990.38,9170.19,8990.38,9080.29,6100],["2019-05-06",9979.33,9979.33,9709.62,9709.62,600],["2019-05-07",9350.0,9350.0,8990.38,9170.19,1000],["2019-05-08",8990.38,8990.38,8990.38,8990.38,820937],["2019-05-09",9709.62,9709.62,8990.38,8990.38,2100],["2019-05-10",8990.38,8990.38,8900.48,8990.38,14700],["2019-05-13",8990.38,8990.38,8990.38,8990.38,338100],["2019-05-14",8181.25,8900.48,8091.35,8900.48,1100],["2019-05-15",8900.48,8900.48,8900.48,8900.48,951925],["2019-05-16",8720.67,8810.58,8720.67,8810.58,2300],["2019-05-17",8810.58,8810.58,8810.58,8810.58,300],["2019-05-20",8810.58,8810.58,8810.58,8810.58,0],["2019-05-21",8540.87,8540.87,8540.87,8540.87,1000],["2019-05-22",8450.96,8450.96,8450.96,8450.96,1000],["2019-05-23",8810.58,8810.58,8540.87,8540.87,2100],["2019-05-24",8450.96,8630.77,8450.96,8630.77,17300],["2019-05-27",8630.77,8630.77,8630.77,8630.77,7800],["2019-05-28",8630.77,8630.77,8630.77,8630.77,1008650],["2019-05-29",8540.87,8540.87,8540.87,8540.87,2700],["2019-05-30",8450.96,8450.96,8450.96,8450.96,500],["2019-05-31",8450.96,8450.96,8450.96,8450.96,20500],["2019-06-03",8450.96,8450.96,8271.15,8271.15,15800],["2019-06-04",8361.06,8361.06,8181.25,8181.25,10800],["2019-06-05",8900.48,8900.48,8900.48,8900.48,500],["2019-06-06",8900.48,8900.48,8900.48,8900.48,0],["2019-06-07",8630.77,8900.48,8540.87,8900.48,1300],["2019-06-10",8540.87,8630.77,8540.87,8630.77,583066],["2019-06-11",8630.77,8630.77,8630.77,8630.77,0],["2019-06-12",8450.96,8540.87,8450.96,8540.87,700],["2019-06-13",8091.35,8091.35,8091.35,8091.35,10000],["2019-06-14",8181.25,8181.25,8091.35,8181.25,1500],["2019-06-17",8181.25,8181.25,8181.25,8181.25,0],["2019-06-18",8900.48,8900.48,8630.77,8630.77,400],["2019-06-19",8630.77,8630.77,8630.77,8630.77,0],["2019-06-20",8630.77,8630.77,8630.77,8630.77,0],["2019-06-21",8091.35,8091.35,8091.35,8091.35,344270],["2019-06-24",8450.96,8450.96,8450.96,8450.96,200],["2019-06-25",7641.83,8450.96,7641.83,8450.96,230338],["2019-06-26",8450.96,8450.96,8450.96,8450.96,0],["2019-06-27",8450.96,8450.96,8450.96,8450.96,0],["2019-06-28",8361.06,8361.06,7641.83,7641.83,300],["2019-07-01",8091.35,8091.35,8091.35,8091.35,100],["2019-07-02",8091.35,8091.35,7911.54,7911.54,3300],["2019-07-03",7911.54,8630.77,7911.54,8630.77,400],["2019-07-04",9350.0,9350.0,9350.0,9350.0,100],["2019-07-05",10249.04,10249.04,8630.77,8630.77,200],["2019-07-08",8990.38,8990.38,8990.38,8990.38,100],["2019-07-09",8990.38,8990.38,8990.38,8990.38,0],["2019-07-10",8990.38,8990.38,8990.38,8990.38,0],["2019-07-11",8990.38,9080.29,8990.38,8990.38,14700],["2019-07-12",8990.38,8990.38,8990.38,8990.38,980000],["2019-07-15",8990.38,8990.38,8990.38,8990.38,0],["2019-07-16",8810.58,8900.48,8810.58,8900.48,2000],["2019-07-17",8900.48,8900.48,8540.87,8540.87,16800],["2019-07-18",8540.87,8540.87,8540.87,8540.87,2200],["2019-07-19",8720.67,8900.48,8720.67,8900.48,18200],["2019-07-22",8900.48,8900.48,8900.48,8900.48,0],["2019-07-23",8900.48,9529.81,8271.15,9529.81,54200],["2019-07-24",8990.38,9080.29,8990.38,9080.29,765400],["2019-07-25",9260.1,9979.33,9260.1,9439.9,23500],["2019-07-26",9350.0,10069.23,9350.0,10069.23,33000],["2019-07-29",10069.23,10159.13,9979.33,10159.13,4700],["2019-07-30",10069.23,10159.13,9889.42,10159.13,48400],["2019-07-31",9889.42,10159.13,9529.81,9889.42,11500],["2019-08-01",9889.42,9889.42,9889.42,9889.42,0],["2019-08-02",9350.0,9350.0,9350.0,9350.0,16500],["2019-08-05",9619.71,9619.71,9619.71,9619.71,100],["2019-08-06",9080.29,9080.29,8720.67,8810.58,393367],["2019-08-07",8271.15,9439.9,8181.25,9439.9,2800],["2019-08-08",8720.67,9260.1,8720.67,9260.1,600],["2019-08-09",9080.29,9260.1,9080.29,9080.29,3100],["2019-08-12",9080.29,9979.33,9080.29,9979.33,48700],["2019-08-13",10698.56,10698.56,9439.9,9889.42,29800],["2019-08-14",9439.9,9889.42,9439.9,9889.42,8000],["2019-08-15",9889.42,9889.42,8990.38,9439.9,20000],["2019-08-16",8990.38,9889.42,8990.38,9350.0,17500],["2019-08-19",8990.38,9350.0,8990.38,9260.1,1700],["2019-08-20",8810.58,9170.19,8810.58,9170.19,5300],["2019-08-21",8810.58,9619.71,8810.58,9619.71,7500],["2019-08-22",9080.29,9439.9,9080.29,9170.19,21800],["2019-08-23",8990.38,8990.38,8900.48,8900.48,7400],["2019-08-26",8091.35,9350.0,8091.35,9350.0,1800],["2019-08-27",9633.33,9633.33,9633.33,9633.33,300],["2019-08-28",9350.0,9633.33,9350.0,9633.33,1400],["2019-08-29",9066.67,9066.67,9066.67,9066.67,10000],["2019-08-30",9538.89,9538.89,9538.89,9538.89,100],["2019-09-03",9538.89,9538.89,9538.89,9538.89,0],["2019-09-04",9161.11,9444.44,8877.78,9444.44,2400],["2019-09-05",9444.44,9444.44,9444.44,9444.44,0],["2019-09-06",9444.44,9444.44,9444.44,9444.44,10000],["2019-09-09",9444.44,9444.44,9444.44,9444.44,6500],["2019-09-10",9350.0,9350.0,9350.0,9350.0,1000],["2019-09-11",9350.0,9350.0,9350.0,9350.0,0],["2019-09-12",9350.0,9350.0,9350.0,9350.0,0],["2019-09-13",9350.0,9350.0,9350.0,9350.0,0],["2019-09-16",9255.56,9255.56,9255.56,9255.56,1400],["2019-09-17",8500.0,9161.11,8500.0,9161.11,3600],["2019-09-18",9161.11,9161.11,9161.11,9161.11,0],["2019-09-19",9161.11,9161.11,9161.11,9161.11,0],["2019-09-20",8594.44,8783.33,8594.44,8688.89,2400],["2019-09-23",8500.0,8500.0,8311.11,8311.11,8900],["2019-09-24",8027.78,8688.89,8027.78,8688.89,2600],["2019-09-25",8594.44,9161.11,8594.44,9161.11,600],["2019-09-26",8311.11,8594.44,8311.11,8311.11,2400],["2019-09-27",8311.11,8311.11,8311.11,8311.11,0],["2019-09-30",8594.44,8594.44,8594.44,8594.44,100],["2019-10-01",8594.44,8594.44,8594.44,8594.44,0],["2019-10-02",8688.89,8688.89,8688.89,8688.89,100],["2019-10-03",8783.33,8783.33,8783.33,8783.33,100],["2019-10-04",8877.78,8877.78,8877.78,8877.78,100],["2019-10-07",8877.78,8877.78,8877.78,8877.78,0],["2019-10-08",8877.78,8877.78,8877.78,8877.78,0],["2019-10-09",8877.78,8877.78,8877.78,8877.78,0],["2019-10-10",8877.78,8877.78,8877.78,8877.78,0],["2019-10-11",8877.78,8877.78,8877.78,8877.78,0],["2019-10-14",8877.78,8877.78,8877.78,8877.78,0],["2019-10-15",8877.78,8877.78,8877.78,8877.78,0],["2019-10-16",8877.78,8877.78,8877.78,8877.78,0],["2019-10-17",8877.78,8877.78,8877.78,8877.78,0],["2019-10-18",9444.44,9444.44,9444.44,9444.44,100],["2019-10-21",9444.44,9444.44,9444.44,9444.44,0],["2019-10-22",8500.0,8500.0,8500.0,8500.0,7900],["2019-10-23",7933.33,8027.78,7933.33,7933.33,1800],["2019-10-24",7933.33,7933.33,7933.33,7933.33,0],["2019-10-25",8500.0,8500.0,8500.0,8500.0,100],["2019-10-28",9350.0,9350.0,9350.0,9350.0,300],["2019-10-29",9350.0,9350.0,8500.0,8500.0,2200],["2019-10-30",8877.78,8877.78,7744.44,8688.89,1700],["2019-10-31",8688.89,8688.89,8688.89,8688.89,0],["2019-11-01",9350.0,9350.0,9350.0,9350.0,400],["2019-11-04",9350.0,9350.0,9350.0,9350.0,0],["2019-11-05",8500.0,8500.0,8500.0,8500.0,100],["2019-11-06",9066.67,9066.67,7744.44,8500.0,2500],["2019-11-07",8500.0,8500.0,8500.0,8500.0,0],["2019-11-08",8500.0,8500.0,8500.0,8500.0,0],["2019-11-11",8972.22,8972.22,8972.22,8972.22,100],["2019-11-12",8122.22,8972.22,8122.22,8972.22,11200],["2019-11-13",8877.78,9444.44,8877.78,9444.44,12600],["2019-11-14",8972.22,8972.22,8972.22,8972.22,6700],["2019-11-15",8972.22,8972.22,8972.22,8972.22,0],["2019-11-18",8972.22,8972.22,8972.22,8972.22,0],["2019-11-19",8972.22,8972.22,8972.22,8972.22,0],["2019-11-20",8972.22,8972.22,8500.0,8500.0,800],["2019-11-21",9255.56,9255.56,9255.56,9255.56,100],["2019-11-22",10105.56,10105.56,8405.56,8405.56,2700],["2019-11-25",8405.56,8405.56,8405.56,8405.56,0],["2019-11-26",8311.11,8405.56,8311.11,8405.56,10000],["2019-11-27",8311.11,8311.11,8216.67,8311.11,5100],["2019-11-28",8311.11,8311.11,8311.11,8311.11,0],["2019-11-29",9066.67,9066.67,9066.67,9066.67,300],["2019-12-02",9066.67,9066.67,9066.67,9066.67,0],["2019-12-03",9066.67,9066.67,9066.67,9066.67,0],["2019-12-04",9066.67,9066.67,9066.67,9066.67,0],["2019-12-05",9066.67,9066.67,9066.67,9066.67,0],["2019-12-06",9066.67,9066.67,9066.67,9066.67,0],["2019-12-09",9066.67,9066.67,9066.67,9066.67,0],["2019-12-10",9066.67,9066.67,9066.67,9066.67,0],["2019-12-11",9066.67,9066.67,9066.67,9066.67,0],["2019-12-12",9066.67,9066.67,9066.67,9066.67,0],["2019-12-13",9066.67,9066.67,9066.67,9066.67,0],["2019-12-16",8216.67,8311.11,8216.67,8216.67,3000],["2019-12-17",8216.67,8216.67,8216.67,8216.67,0],["2019-12-18",8688.89,8688.89,8688.89,8688.89,100],["2019-12-19",8688.89,8688.89,8688.89,8688.89,0],["2019-12-20",8688.89,8688.89,8688.89,8688.89,0],["2019-12-23",8688.89,8688.89,8688.89,8688.89,0],["2019-12-24",8688.89,8688.89,8688.89,8688.89,0],["2019-12-25",8216.67,8216.67,8216.67,8216.67,1000],["2019-12-26",8594.44,8594.44,8594.44,8594.44,100],["2019-12-27",8594.44,8594.44,8594.44,8594.44,0],["2019-12-30",7744.44,7744.44,7744.44,7744.44,200],["2019-12-31",8500.0,8500.0,8500.0,8500.0,300],["2020-01-02",8500.0,8500.0,8500.0,8500.0,0],["2020-01-03",8500.0,8500.0,8500.0,8500.0,0],["2020-01-06",8500.0,8500.0,8500.0,8500.0,0],["2020-01-07",8688.89,8688.89,8688.89,8688.89,200],["2020-01-08",8688.89,8688.89,8688.89,8688.89,0],["2020-01-09",8688.89,8688.89,8688.89,8688.89,0],["2020-01-10",8688.89,8688.89,8688.89,8688.89,0],["2020-01-13",8688.89,8688.89,8688.89,8688.89,0],["2020-01-14",8688.89,8688.89,8688.89,8688.89,0],["2020-01-15",8594.44,8594.44,8594.44,8594.44,400],["2020-01-16",9444.44,9444.44,9255.56,9255.56,400],["2020-01-17",9822.22,9822.22,9822.22,9822.22,300],["2020-01-20",10766.67,10766.67,10766.67,10766.67,1000],["2020-01-21",11238.89,11238.89,11238.89,11238.89,200],["2020-01-22",10200.0,11050.0,10200.0,11050.0,200],["2020-01-30",11805.56,11805.56,11805.56,11805.56,800],["2020-01-31",11805.56,11805.56,11805.56,11805.56,0],["2020-02-03",11805.56,11805.56,11805.56,11805.56,0],["2020-02-04",11805.56,11805.56,11805.56,11805.56,0],["2020-02-05",11805.56,11805.56,11805.56,11805.56,0],["2020-02-06",11805.56,11805.56,11805.56,11805.56,0],["2020-02-07",11805.56,11805.56,11805.56,11805.56,0],["2020-02-10",11805.56,11805.56,11805.56,11805.56,0],["2020-02-11",11805.56,11805.56,11805.56,11805.56,0],["2020-02-12",12844.44,12844.44,12844.44,12844.44,700],["2020-02-13",12844.44,12844.44,12844.44,12844.44,0],["2020-02-14",12844.44,12844.44,12844.44,12844.44,0],["2020-02-17",12844.44,12844.44,12844.44,12844.44,0],["2020-02-18",12844.44,12844.44,12844.44,12844.44,0],["2020-02-19",12844.44,12844.44,12844.44,12844.44,0],["2020-02-20",12844.44,12844.44,12844.44,12844.44,0],["2020-02-21",12844.44,12844.44,12844.44,12844.44,0],["2020-02-24",12844.44,12844.44,12844.44,12844.44,0],["2020-02-25",12844.44,12844.44,12844.44,12844.44,0],["2020-02-26",12844.44,12844.44,12844.44,12844.44,0],["2020-02-27",12844.44,12844.44,12844.44,12844.44,0],["2020-02-28",12844.44,12844.44,12844.44,12844.44,0],["2020-03-02",12844.44,12844.44,12844.44,12844.44,0],["2020-03-03",12844.44,12844.44,12844.44,12844.44,0],["2020-03-04",12844.44,12844.44,12844.44,12844.44,0],["2020-03-05",12844.44,12844.44,12844.44,12844.44,0],["2020-03-06",12844.44,12844.44,12844.44,12844.44,0],["2020-03-09",12844.44,12844.44,12844.44,12844.44,0],["2020-03-10",12844.44,12844.44,12844.44,12844.44,0],["2020-03-11",12844.44,12844.44,12844.44,12844.44,0],["2020-03-12",12844.44,12844.44,12844.44,12844.44,0],["2020-03-13",12844.44,12844.44,12844.44,12844.44,0],["2020-03-16",12844.44,12844.44,12844.44,12844.44,0],["2020-03-17",12844.44,12844.44,12844.44,12844.44,0],["2020-03-18",12844.44,12844.44,12844.44,12844.44,0],["2020-03-19",12844.44,12844.44,12844.44,12844.44,0],["2020-03-20",12844.44,12844.44,12844.44,12844.44,0],["2020-03-23",12844.44,12844.44,12844.44,12844.44,0],["2020-03-24",12844.44,12844.44,12844.44,12844.44,0],["2020-03-25",12844.44,12844.44,12844.44,12844.44,0],["2020-03-26",12844.44,12844.44,12844.44,12844.44,0],["2020-03-27",11616.67,11805.56,11616.67,11805.56,2000],["2020-03-30",11805.56,11805.56,11805.56,11805.56,0],["2020-03-31",11805.56,11805.56,11805.56,11805.56,0],["2020-04-01",10672.22,10672.22,10672.22,10672.22,7000],["2020-04-03",9633.33,9633.33,9633.33,9633.33,1100],["2020-04-06",8688.89,8688.89,8688.89,8688.89,24500],["2020-04-07",8688.89,8688.89,8688.89,8688.89,7000],["2020-04-08",7838.89,8688.89,7838.89,8688.89,5300],["2020-04-09",8500.0,8688.89,8500.0,8688.89,13500],["2020-04-10",8877.78,8877.78,8500.0,8688.89,4100],["2020-04-13",8688.89,8688.89,8500.0,8688.89,9500],["2020-04-14",9538.89,9538.89,8500.0,8500.0,700],["2020-04-15",8500.0,8500.0,8500.0,8500.0,1448100],["2020-04-16",8500.0,8500.0,8311.11,8311.11,3000],["2020-04-17",8311.11,8311.11,8311.11,8311.11,2000],["2020-04-20",8122.22,8122.22,8122.22,8122.22,1000],["2020-04-21",8027.78,8027.78,8027.78,8027.78,900],["2020-04-22",8027.78,8027.78,8027.78,8027.78,0],["2020-04-23",8500.0,8500.0,8311.11,8500.0,11100],["2020-04-24",8311.11,8500.0,8311.11,8500.0,1000],["2020-04-27",8500.0,8500.0,8500.0,8500.0,5000],["2020-04-28",7650.0,8500.0,7650.0,8500.0,3200],["2020-04-29",7650.0,8500.0,7650.0,8500.0,3000],["2020-05-04",8500.0,8500.0,8405.56,8500.0,3200],["2020-05-05",8311.11,8500.0,8311.11,8500.0,400],["2020-05-06",8500.0,8500.0,8500.0,8500.0,5100],["2020-05-07",8000.0,8000.0,8000.0,8000.0,100],["2020-05-08",8100.0,8700.0,8100.0,8700.0,600],["2020-05-11",8000.0,8700.0,8000.0,8700.0,3400],["2020-05-12",8600.0,8600.0,8600.0,8600.0,100],["2020-05-13",7900.0,8900.0,7900.0,8900.0,1000],["2020-05-14",8200.0,8200.0,8200.0,8200.0,300],["2020-05-15",7800.0,8700.0,7800.0,8700.0,500],["2020-05-18",8100.0,8700.0,8100.0,8700.0,7600],["2020-05-19",8700.0,8700.0,8700.0,8700.0,0],["2020-05-20",8700.0,8900.0,8700.0,8900.0,2100],["2020-05-21",8900.0,8900.0,8900.0,8900.0,0],["2020-05-22",8700.0,8700.0,8700.0,8700.0,8300],["2020-05-25",8700.0,8700.0,8700.0,8700.0,13800],["2020-05-26",8100.0,8300.0,8100.0,8300.0,1100],["2020-05-27",8100.0,8600.0,7700.0,8600.0,1500],["2020-05-28",8600.0,8800.0,8600.0,8800.0,20900],["2020-05-29",8100.0,8200.0,8100.0,8200.0,200],["2020-06-01",8000.0,8100.0,8000.0,8100.0,2800],["2020-06-02",8100.0,8100.0,8000.0,8000.0,5500],["2020-06-03",8000.0,8000.0,8000.0,8000.0,0],["2020-06-04",8000.0,8000.0,8000.0,8000.0,0],["2020-06-05",8000.0,8000.0,8000.0,8000.0,0],["2020-06-08",7900.0,8200.0,7900.0,8200.0,1500],["2020-06-09",8200.0,8200.0,8100.0,8100.0,7100],["2020-06-10",8100.0,8100.0,8100.0,8100.0,2000],["2020-06-11",8100.0,8100.0,7500.0,8100.0,10100],["2020-06-12",8100.0,8100.0,8100.0,8100.0,12600],["2020-06-15",8100.0,8100.0,8100.0,8100.0,800],["2020-06-16",8000.0,8100.0,8000.0,8000.0,9300],["2020-06-17",8000.0,8000.0,8000.0,8000.0,700],["2020-06-18",8000.0,8000.0,8000.0,8000.0,2600],["2020-06-19",8000.0,8000.0,8000.0,8000.0,0],["2020-06-22",8000.0,8200.0,8000.0,8200.0,2600],["2020-06-23",8100.0,8100.0,8100.0,8100.0,1500],["2020-06-24",8100.0,8300.0,8100.0,8200.0,5700],["2020-06-25",8200.0,8200.0,8200.0,8200.0,0],["2020-06-26",8200.0,8200.0,8200.0,8200.0,0],["2020-06-29",8200.0,8200.0,8200.0,8200.0,0],["2020-06-30",8100.0,8200.0,8100.0,8200.0,120000],["2020-07-01",7700.0,8100.0,7700.0,8100.0,120000],["2020-07-02",8100.0,8100.0,8100.0,8100.0,400],["2020-07-03",8200.0,8200.0,8200.0,8200.0,1000],["2020-07-06",8700.0,8700.0,8700.0,8700.0,100],["2020-07-07",8700.0,8700.0,8700.0,8700.0,300],["2020-07-08",8700.0,8700.0,8700.0,8700.0,0],["2020-07-09",8700.0,8700.0,8700.0,8700.0,0],["2020-07-10",8700.0,8700.0,8700.0,8700.0,0],["2020-07-13",8700.0,8700.0,8700.0,8700.0,0],["2020-07-14",8000.0,8000.0,8000.0,8000.0,300],["2020-07-15",8000.0,8000.0,8000.0,8000.0,0],["2020-07-16",8000.0,8000.0,8000.0,8000.0,0],["2020-07-17",8000.0,8000.0,8000.0,8000.0,0],["2020-07-20",8700.0,8700.0,8700.0,8700.0,738],["2020-07-21",8600.0,9100.0,8600.0,8800.0,176500],["2020-07-22",9400.0,9400.0,9400.0,9400.0,100],["2020-07-23",8900.0,9000.0,8900.0,9000.0,4600],["2020-07-24",9100.0,9100.0,8900.0,9000.0,124100],["2020-07-27",8600.0,9100.0,8600.0,9100.0,95200],["2020-07-28",9000.0,9000.0,9000.0,9000.0,4000],["2020-07-29",9100.0,9100.0,9100.0,9100.0,18900],["2020-07-30",9100.0,9100.0,8500.0,8500.0,13100],["2020-07-31",9000.0,9300.0,9000.0,9100.0,24800],["2020-08-03",9700.0,9700.0,9100.0,9100.0,3100],["2020-08-04",9600.0,10000.0,9600.0,10000.0,29000],["2020-08-05",10000.0,10500.0,10000.0,10500.0,17700],["2020-08-06",10500.0,11100.0,10500.0,11100.0,50800],["2020-08-07",10000.0,11100.0,10000.0,11100.0,300],["2020-08-10",11100.0,11100.0,11100.0,11100.0,0],["2020-08-11",11100.0,11100.0,11100.0,11100.0,0],["2020-08-12",10000.0,10000.0,10000.0,10000.0,1200],["2020-08-13",9500.0,10300.0,9500.0,10300.0,600],["2020-08-14",10300.0,10300.0,10200.0,10200.0,5100],["2020-08-17",9600.0,10600.0,9600.0,10600.0,3300],["2020-08-18",9700.0,11000.0,9700.0,10500.0,32400],["2020-08-19",10900.0,11000.0,10500.0,10500.0,9500],["2020-08-20",11000.0,11000.0,10500.0,10500.0,6600],["2020-08-21",11000.0,11000.0,10500.0,10500.0,23600],["2020-08-24",11000.0,11100.0,10500.0,10500.0,30700],["2020-08-25",11000.0,11100.0,10600.0,10600.0,4740],["2020-08-26",11000.0,11200.0,11000.0,11000.0,8300],["2020-08-27",12000.0,12000.0,12000.0,12000.0,9800],["2020-08-28",11200.0,11200.0,11200.0,11200.0,1100],["2020-08-31",11300.0,11900.0,10600.0,11900.0,11100],["2020-09-01",11900.0,11900.0,11900.0,11900.0,0],["2020-09-03",11300.0,11500.0,11300.0,11500.0,4700],["2020-09-04",11000.0,12000.0,11000.0,11500.0,16700],["2020-09-07",12000.0,12000.0,12000.0,12000.0,1000],["2020-09-08",12500.0,12500.0,12000.0,12500.0,15500],["2020-09-09",12500.0,12800.0,12500.0,12700.0,5400],["2020-09-10",12700.0,13000.0,12700.0,13000.0,15000],["2020-09-11",13000.0,13400.0,13000.0,13000.0,4600],["2020-09-14",13000.0,13000.0,13000.0,13000.0,0],["2020-09-15",13000.0,13000.0,13000.0,13000.0,0],["2020-09-16",13500.0,13500.0,13500.0,13500.0,100],["2020-09-17",13500.0,13500.0,13500.0,13500.0,0],["2020-09-18",13500.0,13500.0,13500.0,13500.0,0],["2020-09-21",13000.0,13000.0,13000.0,13000.0,500],["2020-09-22",13000.0,13000.0,13000.0,13000.0,0],["2020-09-23",11700.0,13100.0,11700.0,13100.0,200],["2020-09-24",13000.0,13100.0,13000.0,13100.0,19400],["2020-09-25",13100.0,13100.0,13100.0,13100.0,10000],["2020-09-28",13100.0,13100.0,13100.0,13100.0,5000],["2020-09-29",13100.0,13100.0,13100.0,13100.0,200],["2020-09-30",13100.0,13100.0,13100.0,13100.0,3400],["2020-10-01",13500.0,13500.0,13500.0,13500.0,5800],["2020-10-02",13100.0,13100.0,13100.0,13100.0,500],["2020-10-05",13100.0,13100.0,13100.0,13100.0,0],["2020-10-06",13100.0,13100.0,13100.0,13100.0,0],["2020-10-07",13100.0,13100.0,13100.0,13100.0,0],["2020-10-08",13100.0,13100.0,13100.0,13100.0,0],["2020-10-09",13100.0,13100.0,13100.0,13100.0,0],["2020-10-12",13100.0,13100.0,13100.0,13100.0,0],["2020-10-13",13100.0,13100.0,13100.0,13100.0,0],["2020-10-14",11900.0,11900.0,11800.0,11800.0,300],["2020-10-15",11800.0,11800.0,11800.0,11800.0,0],["2020-10-16",11000.0,11000.0,11000.0,11000.0,300],["2020-10-19",11000.0,12100.0,11000.0,12100.0,500],["2020-10-20",13300.0,13300.0,13300.0,13300.0,1800],["2020-10-21",13300.0,13300.0,13300.0,13300.0,0],["2020-10-22",13300.0,13300.0,13300.0,13300.0,0],["2020-10-23",13300.0,13300.0,13300.0,13300.0,0],["2020-10-26",13300.0,13300.0,13300.0,13300.0,0],["2020-10-27",12900.0,13300.0,12900.0,13300.0,3500],["2020-10-28",13300.0,13300.0,13300.0,13300.0,0],["2020-10-29",13300.0,13300.0,13300.0,13300.0,0],["2020-10-30",12000.0,12000.0,12000.0,12000.0,600],["2020-11-02",12000.0,12000.0,12000.0,12000.0,0],["2020-11-03",12000.0,12000.0,12000.0,12000.0,0],["2020-11-04",12000.0,12000.0,12000.0,12000.0,0],["2020-11-05",10800.0,10800.0,10800.0,10800.0,100],["2020-11-06",10800.0,10800.0,10800.0,10800.0,0],["2020-11-09",10800.0,10800.0,10800.0,10800.0,0],["2020-11-10",10800.0,10800.0,10800.0,10800.0,10],["2020-11-11",10800.0,10800.0,10800.0,10800.0,0],["2020-11-12",9800.0,9800.0,9800.0,9800.0,100],["2020-11-13",10700.0,10700.0,10700.0,10700.0,3000],["2020-11-16",10700.0,10700.0,10700.0,10700.0,5400],["2020-11-17",11700.0,11700.0,11700.0,11700.0,100],["2020-11-18",12800.0,12800.0,12800.0,12800.0,100],["2020-11-19",11600.0,13900.0,11600.0,13900.0,2100],["2020-11-20",12600.0,12600.0,12600.0,12600.0,2500],["2020-11-23",11400.0,11400.0,11400.0,11400.0,100],["2020-11-24",11400.0,11400.0,11400.0,11400.0,0],["2020-11-25",10300.0,10300.0,10300.0,10300.0,100],["2020-11-26",11300.0,11300.0,11300.0,11300.0,600],["2020-11-27",12000.0,12000.0,12000.0,12000.0,5000],["2020-11-30",12000.0,12000.0,11500.0,11500.0,1500],["2020-12-01",12000.0,12000.0,11100.0,11100.0,1800],["2020-12-02",10000.0,12000.0,10000.0,11500.0,14400],["2020-12-03",11500.0,11500.0,11500.0,11500.0,0],["2020-12-04",12000.0,12500.0,12000.0,12000.0,2500],["2020-12-07",12500.0,12500.0,11700.0,11700.0,3300],["2020-12-08",12400.0,12600.0,10600.0,11700.0,2600],["2020-12-09",12400.0,12800.0,10800.0,10800.0,3500],["2020-12-10",11000.0,11800.0,11000.0,11500.0,700],["2020-12-11",12300.0,12600.0,11200.0,11200.0,2700],["2020-12-14",12300.0,12300.0,12300.0,12300.0,120],["2020-12-15",11500.0,12000.0,11500.0,12000.0,2400],["2020-12-16",12000.0,12300.0,12000.0,12300.0,3000],["2020-12-17",12300.0,12300.0,12300.0,12300.0,0],["2020-12-18",13000.0,13500.0,12000.0,13400.0,15800],["2020-12-21",13400.0,13400.0,13400.0,13400.0,0],["2020-12-22",12100.0,12100.0,12100.0,12100.0,3700],["2020-12-23",12500.0,12500.0,12100.0,12100.0,800],["2020-12-24",13300.0,13300.0,13300.0,13300.0,100],["2020-12-25",13300.0,13300.0,13300.0,13300.0,0],["2020-12-28",12200.0,12200.0,12200.0,12200.0,100],["2020-12-29",12200.0,12200.0,12200.0,12200.0,0],["2020-12-30",12500.0,12500.0,12500.0,12500.0,100],["2020-12-31",12500.0,12500.0,12500.0,12500.0,200],["2021-01-04",12500.0,12500.0,12500.0,12500.0,100],["2021-01-05",12500.0,12500.0,12500.0,12500.0,0],["2021-01-06",12400.0,12500.0,12400.0,12500.0,4200],["2021-01-07",11500.0,11500.0,11500.0,11500.0,100],["2021-01-08",12500.0,12600.0,12400.0,12600.0,3500],["2021-01-11",12600.0,12600.0,12600.0,12600.0,0],["2021-01-12",12600.0,12600.0,12600.0,12600.0,0],["2021-01-13",12600.0,12600.0,12600.0,12600.0,100],["2021-01-14",12000.0,12000.0,12000.0,12000.0,5000],["2021-01-15",12400.0,12700.0,12400.0,12700.0,4100],["2021-01-18",12700.0,12700.0,12700.0,12700.0,0],["2021-01-19",12700.0,12700.0,12700.0,12700.0,0],["2021-01-20",12700.0,12700.0,12700.0,12700.0,0],["2021-01-21",12700.0,12700.0,12700.0,12700.0,0],["2021-01-22",12700.0,12700.0,12700.0,12700.0,500],["2021-01-25",12700.0,12700.0,12700.0,12700.0,0],["2021-01-26",12700.0,13000.0,12700.0,13000.0,2000],["2021-01-27",13000.0,13500.0,13000.0,13500.0,2900],["2021-01-28",13500.0,13500.0,13500.0,13500.0,0],["2021-01-29",13500.0,13500.0,13500.0,13500.0,0],["2021-02-01",13500.0,13500.0,13500.0,13500.0,0],["2021-02-02",13500.0,13500.0,13500.0,13500.0,0],["2021-02-03",13500.0,13500.0,13500.0,13500.0,0],["2021-02-04",13500.0,13500.0,13500.0,13500.0,0],["2021-02-05",13500.0,13500.0,13500.0,13500.0,0],["2021-02-08",13500.0,13500.0,13500.0,13500.0,0],["2021-02-09",13600.0,13600.0,13600.0,13600.0,100],["2021-02-17",13600.0,14100.0,13600.0,14100.0,25400],["2021-02-18",14000.0,14000.0,14000.0,14000.0,5000],["2021-02-19",14200.0,14200.0,14000.0,14000.0,10200],["2021-02-22",14000.0,14000.0,14000.0,14000.0,0],["2021-02-23",14000.0,14000.0,14000.0,14000.0,0],["2021-02-24",14000.0,14000.0,14000.0,14000.0,0],["2021-02-25",14000.0,14000.0,14000.0,14000.0,0],["2021-02-26",14000.0,14300.0,14000.0,14000.0,15100],["2021-03-01",14000.0,14300.0,13100.0,13100.0,10300],["2021-03-02",13000.0,14400.0,13000.0,14400.0,1100],["2021-03-03",14000.0,14600.0,14000.0,14000.0,4400],["2021-03-04",14000.0,14300.0,12800.0,14300.0,1300],["2021-03-05",14300.0,14300.0,14300.0,14300.0,0],["2021-03-08",14000.0,14400.0,14000.0,14400.0,2100],["2021-03-09",14500.0,14500.0,14500.0,14500.0,900],["2021-03-10",14600.0,14600.0,14600.0,14600.0,100],["2021-03-11",14600.0,14600.0,14600.0,14600.0,0],["2021-03-12",14600.0,14600.0,14600.0,14600.0,0],["2021-03-15",14600.0,14600.0,14600.0,14600.0,0],["2021-03-16",14600.0,14600.0,14600.0,14600.0,130],["2021-03-17",14600.0,14700.0,14600.0,14700.0,200],["2021-03-18",13300.0,13300.0,13300.0,13300.0,100],["2021-03-19",14200.0,14200.0,14200.0,14200.0,100],["2021-03-22",12900.0,14400.0,12900.0,14400.0,500],["2021-03-23",14600.0,14600.0,14600.0,14600.0,130],["2021-03-24",13300.0,14300.0,13300.0,14300.0,200],["2021-03-25",14300.0,14300.0,14300.0,14300.0,0],["2021-03-26",14500.0,14500.0,14500.0,14500.0,100],["2021-03-29",14000.0,14400.0,14000.0,14400.0,300],["2021-03-30",14500.0,14500.0,14400.0,14400.0,23500],["2021-03-31",14400.0,14400.0,14400.0,14400.0,8600],["2021-04-01",14400.0,14700.0,14300.0,14700.0,33900],["2021-04-02",14800.0,14800.0,14800.0,14800.0,100],["2021-04-05",14900.0,14900.0,14900.0,14900.0,100],["2021-04-06",14600.0,15400.0,14500.0,14500.0,16000],["2021-04-07",14600.0,14700.0,13800.0,14000.0,4000],["2021-04-08",14100.0,15200.0,14000.0,14000.0,3600],["2021-04-09",14000.0,15400.0,13000.0,13000.0,25049],["2021-04-12",14300.0,14300.0,14200.0,14200.0,2900],["2021-04-13",15600.0,15600.0,15600.0,15600.0,100],["2021-04-14",17000.0,17000.0,14100.0,16500.0,600],["2021-04-15",16600.0,16600.0,16600.0,16600.0,100],["2021-04-16",16600.0,16600.0,16600.0,16600.0,0],["2021-04-19",16600.0,16600.0,16600.0,16600.0,0],["2021-04-20",16600.0,16600.0,16600.0,16600.0,0],["2021-04-22",16600.0,16600.0,16600.0,16600.0,0],["2021-04-23",16400.0,18000.0,16400.0,18000.0,600],["2021-04-26",16200.0,16400.0,16200.0,16400.0,12700],["2021-04-27",18000.0,18000.0,17500.0,17500.0,3500],["2021-04-28",17500.0,17500.0,17500.0,17500.0,2500],["2021-04-29",17000.0,17500.0,17000.0,17500.0,3400],["2021-05-04",17500.0,17500.0,17500.0,17500.0,24500],["2021-05-05",17500.0,19000.0,17500.0,19000.0,600],["2021-05-06",19000.0,19000.0,19000.0,19000.0,0],["2021-05-07",19000.0,19000.0,19000.0,19000.0,0],["2021-05-10",19000.0,20000.0,19000.0,20000.0,400],["2021-05-11",20000.0,20000.0,20000.0,20000.0,0],["2021-05-12",20000.0,20000.0,20000.0,20000.0,0],["2021-05-13",18000.0,19400.0,18000.0,19400.0,4100],["2021-05-14",19400.0,19400.0,19400.0,19400.0,0],["2021-05-17",19400.0,19400.0,19400.0,19400.0,0],["2021-05-18",19400.0,19400.0,19400.0,19400.0,0],["2021-05-19",21300.0,21300.0,21300.0,21300.0,100],["2021-05-20",21300.0,21300.0,21300.0,21300.0,0],["2021-05-21",19500.0,19500.0,19500.0,19500.0,500],["2021-05-24",19800.0,19800.0,19800.0,19800.0,100],["2021-05-25",20200.0,20200.0,20200.0,20200.0,1100],["2021-05-26",20200.0,20200.0,20200.0,20200.0,0],["2021-05-27",22000.0,22000.0,22000.0,22000.0,100],["2021-05-28",23000.0,23000.0,22500.0,22500.0,200],["2021-05-31",22500.0,22500.0,22500.0,22500.0,0],["2021-06-01",22400.0,22400.0,22400.0,22400.0,1000],["2021-06-02",20200.0,22400.0,20200.0,22400.0,1200],["2021-06-03",22400.0,22400.0,22400.0,22400.0,0],["2021-06-04",22400.0,22400.0,22400.0,22400.0,0],["2021-06-07",22400.0,22400.0,22400.0,22400.0,0],["2021-06-08",22400.0,22400.0,22400.0,22400.0,0],["2021-06-09",20200.0,20200.0,20200.0,20200.0,100],["2021-06-10",20200.0,20200.0,20200.0,20200.0,0],["2021-06-11",20200.0,20200.0,20200.0,20200.0,0],["2021-06-14",20200.0,20200.0,20200.0,20200.0,0],["2021-06-15",20200.0,20200.0,20200.0,20200.0,0],["2021-06-16",20200.0,20200.0,20200.0,20200.0,0],["2021-06-17",21600.0,21600.0,21600.0,21600.0,100],["2021-06-18",21600.0,21600.0,21600.0,21600.0,0],["2021-06-21",21600.0,21600.0,21600.0,21600.0,0],["2021-06-22",21600.0,21600.0,21600.0,21600.0,0],["2021-06-23",21600.0,21600.0,21600.0,21600.0,0],["2021-06-24",21600.0,21600.0,21600.0,21600.0,0],["2021-06-25",21600.0,21600.0,21600.0,21600.0,50],["2021-06-28",22000.0,22000.0,19500.0,19500.0,3700],["2021-06-29",18000.0,19500.0,17600.0,17600.0,700],["2021-06-30",15900.0,17600.0,15900.0,17600.0,300],["2021-07-01",18000.0,18000.0,17600.0,18000.0,600],["2021-07-02",18000.0,18000.0,18000.0,18000.0,0],["2021-07-05",19000.0,19000.0,16200.0,18700.0,1400],["2021-07-06",16900.0,16900.0,16900.0,16900.0,1200],["2021-07-07",16900.0,16900.0,16900.0,16900.0,0],["2021-07-08",18000.0,18000.0,18000.0,18000.0,100],["2021-07-09",18800.0,18800.0,18800.0,18800.0,100],["2021-07-12",18800.0,18800.0,18800.0,18800.0,0],["2021-07-13",18800.0,18800.0,18800.0,18800.0,0],["2021-07-14",18800.0,18800.0,18800.0,18800.0,0],["2021-07-15",18800.0,18800.0,18800.0,18800.0,0],["2021-07-16",18800.0,18800.0,18800.0,18800.0,0],["2021-07-19",18800.0,18800.0,18800.0,18800.0,0],["2021-07-20",18800.0,18800.0,18800.0,18800.0,0],["2021-07-21",20600.0,20600.0,20600.0,20600.0,100],["2021-07-22",18600.0,18600.0,18600.0,18600.0,800],["2021-07-23",18600.0,18600.0,18600.0,18600.0,0],["2021-07-26",18600.0,18600.0,18600.0,18600.0,0],["2021-07-27",18600.0,18600.0,18600.0,18600.0,0],["2021-07-28",18600.0,18600.0,18600.0,18600.0,0],["2021-07-29",18600.0,18600.0,18600.0,18600.0,0],["2021-07-30",18600.0,18600.0,18600.0,18600.0,0],["2021-08-02",18600.0,18600.0,18600.0,18600.0,0],["2021-08-03",18600.0,18600.0,18600.0,18600.0,0],["2021-08-04",20200.0,20200.0,16800.0,16800.0,3400],["2021-08-05",15200.0,16700.0,15200.0,15300.0,3900],["2021-08-06",15300.0,16000.0,15000.0,15000.0,3100],["2021-08-09",15000.0,15000.0,15000.0,15000.0,0],["2021-08-10",14900.0,15000.0,14900.0,14900.0,400],["2021-08-11",13600.0,14100.0,13600.0,13600.0,6100],["2021-08-12",13600.0,13600.0,13600.0,13600.0,0],["2021-08-13",14900.0,14900.0,14800.0,14900.0,2500],["2021-08-16",13600.0,13600.0,13600.0,13600.0,2500],["2021-08-17",12700.0,14800.0,12700.0,14800.0,411300],["2021-08-18",14700.0,14700.0,14000.0,14600.0,1700],["2021-08-19",13200.0,13200.0,13200.0,13200.0,1800],["2021-08-20",13200.0,14500.0,13200.0,14500.0,402820],["2021-08-23",14000.0,14000.0,14000.0,14000.0,400],["2021-08-24",13300.0,15400.0,13300.0,15400.0,8400],["2021-08-25",15400.0,16900.0,15400.0,16000.0,1200],["2021-08-26",17000.0,17000.0,17000.0,17000.0,200],["2021-08-27",15300.0,15300.0,15300.0,15300.0,100],["2021-08-30",16800.0,16800.0,14300.0,14300.0,18900],["2021-08-31",14700.0,15700.0,13600.0,13600.0,3100],["2021-09-01",14900.0,14900.0,14900.0,14900.0,5100],["2021-09-06",16300.0,16300.0,16300.0,16300.0,992600],["2021-09-07",16300.0,17900.0,16300.0,17800.0,58100],["2021-09-08",19500.0,19500.0,19300.0,19300.0,9000],["2021-09-09",19300.0,19300.0,19300.0,19300.0,100],["2021-09-10",17500.0,18500.0,17400.0,17400.0,4600],["2021-09-13",15700.0,17400.0,15700.0,17400.0,13900],["2021-09-14",17400.0,17400.0,17400.0,17400.0,0],["2021-09-15",17400.0,17400.0,17400.0,17400.0,0],["2021-09-16",15700.0,17400.0,15700.0,17400.0,900],["2021-09-17",17400.0,17400.0,17400.0,17400.0,0],["2021-09-20",17000.0,17000.0,15700.0,17000.0,12100],["2021-09-21",17400.0,17400.0,15500.0,17000.0,3400],["2021-09-22",17000.0,17000.0,17000.0,17000.0,1800],["2021-09-23",15500.0,16400.0,15500.0,16400.0,4000],["2021-09-24",16400.0,16400.0,16400.0,16400.0,0],["2021-09-27",16300.0,16400.0,15100.0,16400.0,7300],["2021-09-28",15200.0,16300.0,15200.0,16300.0,2100],["2021-09-29",16000.0,16000.0,15100.0,16000.0,2700],["2021-09-30",15900.0,16400.0,15900.0,16400.0,6000],["2021-10-01",16200.0,16200.0,16100.0,16100.0,1200],["2021-10-04",15900.0,16800.0,15900.0,16800.0,6600],["2021-10-05",16800.0,16800.0,16800.0,16800.0,0],["2021-10-06",15300.0,16300.0,15300.0,16300.0,1300],["2021-10-07",16300.0,16300.0,16300.0,16300.0,0],["2021-10-08",16300.0,16300.0,16300.0,16300.0,0],["2021-10-11",15900.0,16300.0,15900.0,16300.0,4800],["2021-10-12",16300.0,16300.0,16300.0,16300.0,1000],["2021-10-13",17100.0,17100.0,16500.0,16500.0,200],["2021-10-14",15300.0,17200.0,15300.0,17200.0,880],["2021-10-15",17200.0,17200.0,17200.0,17200.0,0],["2021-10-18",15700.0,16900.0,15500.0,16900.0,7300],["2021-10-19",15500.0,16800.0,15500.0,16800.0,4900],["2021-10-20",16800.0,16800.0,16800.0,16800.0,1300],["2021-10-21",15600.0,16000.0,15500.0,16000.0,2100],["2021-10-22",15000.0,15700.0,14900.0,15700.0,500],["2021-10-25",15700.0,16400.0,15000.0,16400.0,9300],["2021-10-26",15500.0,16100.0,15500.0,15600.0,6200],["2021-10-27",16300.0,16300.0,15400.0,16100.0,9600],["2021-10-28",15600.0,15800.0,15600.0,15700.0,2400],["2021-10-29",15700.0,15900.0,15700.0,15900.0,900],["2021-11-01",16000.0,16000.0,15700.0,16000.0,1800],["2021-11-02",15300.0,17600.0,15200.0,17600.0,27400],["2021-11-03",19000.0,19300.0,19000.0,19300.0,36400],["2021-11-04",21200.0,21200.0,21000.0,21100.0,15400],["2021-11-05",19300.0,20700.0,19000.0,19000.0,19800],["2021-11-08",18500.0,19000.0,17400.0,17900.0,12780],["2021-11-09",17500.0,18900.0,17500.0,18800.0,4500],["2021-11-10",18100.0,19400.0,17800.0,17900.0,1800],["2021-11-11",18800.0,18800.0,17100.0,17500.0,13400],["2021-11-12",17500.0,19200.0,17500.0,19200.0,17600],["2021-11-15",19100.0,21000.0,18600.0,21000.0,3800],["2021-11-16",18900.0,21000.0,18900.0,21000.0,1500],["2021-11-17",18900.0,19900.0,18900.0,19900.0,6900],["2021-11-18",20000.0,20500.0,19900.0,20500.0,7100],["2021-11-19",20000.0,20200.0,19000.0,19500.0,9800],["2021-11-22",19500.0,19900.0,19000.0,19500.0,6400],["2021-11-23",19500.0,19600.0,19500.0,19500.0,1000],["2021-11-24",19500.0,19500.0,19400.0,19500.0,9800],["2021-11-25",19500.0,19900.0,19500.0,19500.0,4000],["2021-11-26",19600.0,19700.0,19600.0,19700.0,300],["2021-11-29",20000.0,20300.0,20000.0,20300.0,5100],["2021-11-30",20200.0,20300.0,20200.0,20300.0,300],["2021-12-01",20500.0,22300.0,20500.0,21500.0,600],["2021-12-02",22400.0,22400.0,22400.0,22400.0,100],["2021-12-03",22400.0,22400.0,20400.0,22400.0,300],["2021-12-06",20200.0,22000.0,20200.0,22000.0,300],["2021-12-07",22000.0,22000.0,22000.0,22000.0,0],["2021-12-08",22000.0,22000.0,22000.0,22000.0,0],["2021-12-09",22000.0,22000.0,22000.0,22000.0,0],["2021-12-10",22000.0,22000.0,22000.0,22000.0,0],["2021-12-13",19800.0,21500.0,19800.0,21500.0,6400],["2021-12-14",19400.0,19400.0,19400.0,19400.0,10500],["2021-12-15",19400.0,19400.0,19400.0,19400.0,300],["2021-12-16",19400.0,20000.0,19000.0,19000.0,1700],["2021-12-17",19100.0,19300.0,19000.0,19300.0,700],["2021-12-20",20900.0,20900.0,20900.0,20900.0,100],["2021-12-21",18900.0,19700.0,18900.0,19700.0,200],["2021-12-22",19400.0,19600.0,19400.0,19600.0,2700],["2021-12-23",20900.0,20900.0,20900.0,20900.0,180],["2021-12-24",20900.0,20900.0,20900.0,20900.0,0],["2021-12-27",20900.0,20900.0,20900.0,20900.0,0],["2021-12-28",20900.0,20900.0,20900.0,20900.0,0],["2021-12-29",18900.0,19900.0,18900.0,19900.0,1500],["2021-12-30",19900.0,19900.0,19900.0,19900.0,0],["2021-12-31",19900.0,19900.0,19900.0,19900.0,0],["2022-01-04",18700.0,19800.0,18700.0,19800.0,1200],["2022-01-05",18200.0,18200.0,18200.0,18200.0,1000],["2022-01-06",19800.0,19800.0,17300.0,19200.0,15700],["2022-01-07",19000.0,20000.0,19000.0,20000.0,1100],["2022-01-10",18900.0,19400.0,18900.0,19400.0,700],["2022-01-11",19400.0,19400.0,19400.0,19400.0,0],["2022-01-12",20300.0,20300.0,19300.0,19300.0,400],["2022-01-13",19300.0,19300.0,19300.0,19300.0,0],["2022-01-14",19300.0,19300.0,19300.0,19300.0,0],["2022-01-17",18000.0,19300.0,18000.0,19300.0,200],["2022-01-18",17400.0,17400.0,17400.0,17400.0,1200],["2022-01-19",19000.0,19000.0,15700.0,16500.0,400],["2022-01-20",15000.0,18100.0,15000.0,18100.0,800],["2022-01-21",18900.0,19500.0,18900.0,19500.0,1100],["2022-01-24",17600.0,18000.0,17600.0,18000.0,1300],["2022-01-25",18000.0,18000.0,18000.0,18000.0,100],["2022-01-26",18000.0,19800.0,18000.0,19800.0,800],["2022-01-27",20900.0,20900.0,20900.0,20900.0,100],["2022-01-28",20900.0,20900.0,20900.0,20900.0,0],["2022-02-07",20800.0,20800.0,19000.0,20800.0,5000],["2022-02-08",18800.0,18800.0,18800.0,18800.0,3500],["2022-02-09",20600.0,20600.0,20000.0,20000.0,10200],["2022-02-10",19900.0,21200.0,19900.0,21000.0,6300],["2022-02-11",22000.0,22000.0,22000.0,22000.0,100],["2022-02-14",22000.0,22000.0,22000.0,22000.0,0],["2022-02-15",22000.0,22000.0,22000.0,22000.0,500],["2022-02-16",19800.0,22000.0,19800.0,22000.0,200],["2022-02-17",22000.0,22000.0,22000.0,22000.0,0],["2022-02-18",22000.0,22000.0,22000.0,22000.0,0],["2022-02-21",22000.0,22000.0,22000.0,22000.0,0],["2022-02-22",21800.0,22500.0,21800.0,22500.0,900],["2022-02-23",20500.0,22200.0,20500.0,22000.0,1200],["2022-02-24",20000.0,22100.0,20000.0,22100.0,1200],["2022-02-25",22100.0,22100.0,22100.0,22100.0,0],["2022-02-28",19900.0,22000.0,19900.0,22000.0,8800],["2022-03-01",19800.0,22400.0,19800.0,22000.0,1400],["2022-03-02",22000.0,22000.0,22000.0,22000.0,0],["2022-03-03",19800.0,21400.0,19800.0,21400.0,400],["2022-03-04",21400.0,21400.0,21400.0,21400.0,0],["2022-03-07",21400.0,21400.0,21400.0,21400.0,0],["2022-03-08",20000.0,21400.0,20000.0,21400.0,600],["2022-03-09",21400.0,21400.0,21400.0,21400.0,0],["2022-03-10",21400.0,21400.0,21400.0,21400.0,0],["2022-03-11",19300.0,19500.0,19300.0,19500.0,2500],["2022-03-14",20800.0,20800.0,20800.0,20800.0,100],["2022-03-15",20700.0,20700.0,20700.0,20700.0,10400],["2022-03-16",20500.0,22500.0,20500.0,22500.0,200],["2022-03-17",20400.0,22000.0,20300.0,22000.0,3500],["2022-03-18",23000.0,23000.0,23000.0,23000.0,100],["2022-03-21",20700.0,23000.0,20700.0,20800.0,2200],["2022-03-22",21400.0,22800.0,21400.0,22800.0,300],["2022-03-23",21500.0,22500.0,21500.0,22500.0,8100],["2022-03-24",20300.0,22400.0,20300.0,22400.0,8200],["2022-03-25",22400.0,22400.0,22400.0,22400.0,0],["2022-03-28",20200.0,21400.0,20200.0,21400.0,8700],["2022-03-29",21400.0,21400.0,21400.0,21400.0,0],["2022-03-30",21300.0,21300.0,20000.0,21300.0,600],["2022-03-31",20000.0,20000.0,20000.0,20000.0,1000],["2022-04-01",20700.0,20700.0,20700.0,20700.0,100],["2022-04-04",21300.0,21900.0,21300.0,21900.0,500],["2022-04-05",21900.0,21900.0,21900.0,21900.0,0],["2022-04-06",20100.0,21600.0,19800.0,19800.0,28000],["2022-04-07",21700.0,21700.0,18900.0,19200.0,300],["2022-04-08",19200.0,20800.0,19000.0,19000.0,7400],["2022-04-12",19000.0,19800.0,18300.0,18600.0,3200],["2022-04-13",19600.0,19900.0,19600.0,19900.0,1200],["2022-04-14",21400.0,21400.0,19000.0,21000.0,1200],["2022-04-15",19000.0,19000.0,19000.0,19000.0,800],["2022-04-18",19800.0,19800.0,18500.0,18500.0,1700],["2022-04-19",19400.0,19400.0,19400.0,19400.0,100],["2022-04-20",19300.0,19400.0,19300.0,19400.0,500],["2022-04-21",19200.0,19900.0,19200.0,19900.0,11400],["2022-04-22",20900.0,20900.0,20900.0,20900.0,100],["2022-04-25",19200.0,19200.0,19200.0,19200.0,1600],["2022-04-26",20500.0,20500.0,19200.0,20500.0,1600],["2022-04-27",20500.0,20500.0,20500.0,20500.0,0],["2022-04-28",20500.0,20500.0,20500.0,20500.0,0],["2022-04-29",20500.0,20500.0,20500.0,20500.0,0],["2022-05-04",20500.0,20500.0,20500.0,20500.0,0],["2022-05-05",20500.0,20500.0,20500.0,20500.0,0],["2022-05-06",20500.0,20500.0,20500.0,20500.0,0],["2022-05-09",19000.0,20000.0,19000.0,20000.0,2200],["2022-05-10",19000.0,19400.0,19000.0,19300.0,1700],["2022-05-11",19000.0,21000.0,19000.0,21000.0,1200],["2022-05-12",21000.0,21000.0,21000.0,21000.0,0],["2022-05-13",19000.0,19000.0,19000.0,19000.0,700],["2022-05-16",20900.0,20900.0,20900.0,20900.0,100],["2022-05-17",20900.0,20900.0,20900.0,20900.0,0],["2022-05-18",20900.0,20900.0,20900.0,20900.0,0],["2022-05-19",20900.0,20900.0,20900.0,20900.0,0],["2022-05-20",20900.0,20900.0,20900.0,20900.0,0],["2022-05-23",22400.0,22400.0,22400.0,22400.0,100],["2022-05-24",22400.0,22400.0,22400.0,22400.0,0],["2022-05-25",20500.0,22000.0,20500.0,20500.0,7300],["2022-05-26",20500.0,20500.0,20500.0,20500.0,1500],["2022-05-27",20200.0,20200.0,20200.0,20200.0,1300],["2022-05-30",22100.0,22100.0,22100.0,22100.0,100],["2022-05-31",24000.0,24000.0,24000.0,24000.0,100],["2022-06-01",24000.0,24000.0,24000.0,24000.0,0],["2022-06-02",24000.0,24000.0,24000.0,24000.0,0],["2022-06-03",24000.0,24000.0,24000.0,24000.0,0],["2022-06-06",24000.0,24000.0,24000.0,24000.0,0],["2022-06-07",24000.0,24000.0,24000.0,24000.0,0],["2022-06-08",24000.0,24000.0,24000.0,24000.0,0],["2022-06-09",24000.0,24000.0,24000.0,24000.0,0],["2022-06-10",24000.0,24000.0,24000.0,24000.0,0],["2022-06-13",24000.0,24000.0,24000.0,24000.0,0],["2022-06-14",24000.0,24000.0,24000.0,24000.0,0],["2022-06-15",21600.0,21600.0,21600.0,21600.0,1800],["2022-06-16",22400.0,22400.0,22400.0,22400.0,100],["2022-06-17",22400.0,22400.0,22400.0,22400.0,53400],["2022-06-20",22400.0,22400.0,22400.0,22400.0,0],["2022-06-21",22400.0,22400.0,22400.0,22400.0,0],["2022-06-22",22400.0,22400.0,22400.0,22400.0,0],["2022-06-23",20500.0,22400.0,20500.0,22400.0,200],["2022-06-24",22400.0,22400.0,22400.0,22400.0,0],["2022-06-27",20300.0,22000.0,20200.0,22000.0,81900],["2022-06-28",19800.0,22700.0,19800.0,22700.0,24000],["2022-06-29",22700.0,22700.0,22700.0,22700.0,300],["2022-06-30",22700.0,22700.0,22700.0,22700.0,0],["2022-07-01",22700.0,22700.0,22700.0,22700.0,0],["2022-07-04",22700.0,22700.0,22700.0,22700.0,0],["2022-07-05",20600.0,20600.0,20600.0,20600.0,2000],["2022-07-06",20600.0,20600.0,20600.0,20600.0,0],["2022-07-07",22000.0,22000.0,22000.0,22000.0,100],["2022-07-08",22000.0,22000.0,22000.0,22000.0,0],["2022-07-11",22000.0,22000.0,22000.0,22000.0,0],["2022-07-12",19800.0,19900.0,19800.0,19800.0,14600],["2022-07-13",19800.0,19800.0,19800.0,19800.0,0],["2022-07-14",21500.0,21500.0,21500.0,21500.0,100],["2022-07-15",21500.0,21500.0,21500.0,21500.0,0],["2022-07-18",21500.0,23600.0,21500.0,23600.0,6700],["2022-07-19",21300.0,21300.0,21300.0,21300.0,4800],["2022-07-20",23200.0,23400.0,23200.0,23400.0,8000],["2022-07-21",23400.0,25700.0,21100.0,25700.0,2200],["2022-07-22",25700.0,28000.0,25700.0,28000.0,1100],["2022-07-25",29000.0,29000.0,29000.0,29000.0,100],["2022-07-26",26100.0,26100.0,26100.0,26100.0,9000],["2022-07-27",28000.0,28000.0,23500.0,23500.0,5100],["2022-07-28",25800.0,25800.0,25800.0,25800.0,100],["2022-07-29",27500.0,27500.0,27500.0,27500.0,100],["2022-08-01",28000.0,29900.0,28000.0,29900.0,200],["2022-08-02",29900.0,29900.0,29900.0,29900.0,0],["2022-08-03",32000.0,32000.0,32000.0,32000.0,100],["2022-08-04",32000.0,32000.0,32000.0,32000.0,0],["2022-08-05",32000.0,32000.0,32000.0,32000.0,0],["2022-08-08",34800.0,34800.0,34800.0,34800.0,100],["2022-08-09",34800.0,34800.0,34800.0,34800.0,0],["2022-08-10",34800.0,34800.0,34800.0,34800.0,0],["2022-08-11",34800.0,34800.0,34800.0,34800.0,0],["2022-08-12",37500.0,37500.0,37500.0,37500.0,2100],["2022-08-15",37500.0,37500.0,37500.0,37500.0,0],["2022-08-16",33800.0,37300.0,33800.0,37300.0,3900],["2022-08-17",37300.0,37300.0,37300.0,37300.0,0],["2022-08-18",37300.0,37300.0,37300.0,37300.0,0],["2022-08-19",37300.0,37300.0,37300.0,37300.0,0],["2022-08-22",37300.0,37300.0,37300.0,37300.0,0],["2022-08-23",37300.0,37300.0,37300.0,37300.0,0],["2022-08-24",37300.0,37300.0,37300.0,37300.0,0],["2022-08-25",37300.0,37300.0,37300.0,37300.0,0],["2022-08-26",37300.0,37300.0,37300.0,37300.0,0],["2022-08-29",37300.0,37300.0,37300.0,37300.0,0],["2022-08-30",37300.0,37300.0,37300.0,37300.0,0],["2022-08-31",37300.0,37300.0,37300.0,37300.0,0],["2022-09-05",37300.0,37300.0,37300.0,37300.0,0],["2022-09-06",37300.0,37300.0,37300.0,37300.0,0],["2022-09-07",37300.0,37300.0,37300.0,37300.0,0],["2022-09-08",37300.0,37300.0,37300.0,37300.0,0],["2022-09-09",37300.0,37300.0,37300.0,37300.0,0],["2022-09-12",37300.0,37300.0,37300.0,37300.0,0],["2022-09-13",40200.0,40200.0,35000.0,35000.0,200],["2022-09-14",35000.0,35000.0,35000.0,35000.0,0],["2022-09-15",34500.0,34500.0,34500.0,34500.0,100],["2022-09-16",34500.0,34500.0,34500.0,34500.0,0],["2022-09-19",34500.0,34500.0,34500.0,34500.0,0],["2022-09-20",34500.0,34500.0,34500.0,34500.0,0],["2022-09-21",34500.0,34500.0,34500.0,34500.0,0],["2022-09-22",34500.0,34500.0,34500.0,34500.0,0],["2022-09-23",34500.0,34500.0,34500.0,34500.0,0],["2022-09-26",34500.0,34500.0,34500.0,34500.0,0],["2022-09-27",34500.0,34500.0,34500.0,34500.0,0],["2022-09-28",34500.0,34500.0,34500.0,34500.0,0],["2022-09-29",34500.0,34500.0,34500.0,34500.0,0],["2022-09-30",34500.0,34500.0,34500.0,34500.0,0],["2022-10-03",34500.0,34500.0,34500.0,34500.0,0],["2022-10-04",34500.0,34500.0,34500.0,34500.0,0],["2022-10-05",34500.0,34500.0,34500.0,34500.0,0],["2022-10-06",34500.0,34500.0,34500.0,34500.0,0],["2022-10-07",34500.0,34500.0,34500.0,34500.0,0],["2022-10-10",34500.0,34500.0,34500.0,34500.0,0],["2022-10-11",34500.0,34500.0,34500.0,34500.0,0],["2022-10-12",34500.0,34500.0,34500.0,34500.0,0],["2022-10-13",34500.0,34500.0,34500.0,34500.0,0],["2022-10-14",34500.0,34500.0,34500.0,34500.0,0],["2022-10-17",34500.0,34500.0,34500.0,34500.0,0],["2022-10-18",34500.0,34500.0,34500.0,34500.0,0],["2022-10-19",34500.0,34500.0,34500.0,34500.0,0],["2022-10-20",34500.0,34500.0,34500.0,34500.0,0],["2022-10-21",34500.0,34500.0,34500.0,34500.0,0],["2022-10-24",34500.0,34500.0,34500.0,34500.0,0],["2022-10-25",34500.0,34500.0,34500.0,34500.0,0],["2022-10-26",34500.0,34500.0,34500.0,34500.0,0],["2022-10-27",34500.0,34500.0,34500.0,34500.0,0],["2022-10-28",34500.0,34500.0,34500.0,34500.0,0],["2022-10-31",34500.0,34500.0,34500.0,34500.0,0],["2022-11-01",34500.0,34500.0,34500.0,34500.0,0],["2022-11-02",34500.0,34500.0,34500.0,34500.0,0],["2022-11-03",34500.0,34500.0,34500.0,34500.0,0],["2022-11-04",31100.0,31100.0,31100.0,31100.0,100],["2022-11-07",31100.0,31100.0,31100.0,31100.0,0],["2022-11-08",28000.0,28000.0,28000.0,28000.0,100],["2022-11-09",30800.0,30800.0,25200.0,25200.0,200],["2022-11-10",25200.0,25200.0,25200.0,25200.0,0],["2022-11-11",22700.0,22700.0,22700.0,22700.0,100],["2022-11-14",20500.0,20500.0,20500.0,20500.0,100],["2022-11-15",18500.0,18500.0,18500.0,18500.0,300],["2022-11-16",16700.0,20300.0,16700.0,20300.0,12000],["2022-11-17",22000.0,22000.0,22000.0,22000.0,5600],["2022-11-18",24000.0,24000.0,24000.0,24000.0,100],["2022-11-21",24000.0,24000.0,24000.0,24000.0,0],["2022-11-22",24000.0,24000.0,24000.0,24000.0,0],["2022-11-23",25900.0,25900.0,22000.0,22000.0,200],["2022-11-24",20000.0,20000.0,19800.0,20000.0,5800],["2022-11-25",20000.0,20000.0,19000.0,19000.0,2900],["2022-11-28",19000.0,19000.0,19000.0,19000.0,0],["2022-11-29",19000.0,19000.0,19000.0,19000.0,200],["2022-11-30",19000.0,19000.0,19000.0,19000.0,0],["2022-12-01",20000.0,20000.0,18000.0,18000.0,2100],["2022-12-02",19800.0,19800.0,17500.0,17500.0,42400],["2022-12-05",18500.0,19200.0,18000.0,18000.0,2700],["2022-12-06",19800.0,19800.0,19800.0,19800.0,3000],["2022-12-07",19000.0,19000.0,19000.0,19000.0,100],["2022-12-08",19000.0,19000.0,19000.0,19000.0,0],["2022-12-09",19000.0,19000.0,19000.0,19000.0,0],["2022-12-12",19000.0,19000.0,19000.0,19000.0,600],["2022-12-13",19000.0,19000.0,19000.0,19000.0,0],["2022-12-14",19000.0,19000.0,19000.0,19000.0,0],["2022-12-15",19000.0,19000.0,19000.0,19000.0,0],["2022-12-16",19000.0,19000.0,19000.0,19000.0,0],["2022-12-19",19000.0,19000.0,19000.0,19000.0,0],["2022-12-20",19000.0,19000.0,19000.0,19000.0,0],["2022-12-21",19000.0,19000.0,19000.0,19000.0,0],["2022-12-22",18500.0,18500.0,18500.0,18500.0,2000],["2022-12-23",18500.0,18500.0,18500.0,18500.0,0],["2022-12-26",18500.0,18500.0,18500.0,18500.0,0],["2022-12-27",18500.0,18500.0,18500.0,18500.0,0],["2022-12-28",17100.0,17100.0,17100.0,17100.0,1000],["2022-12-29",18800.0,18800.0,17500.0,17500.0,200],["2022-12-30",19000.0,19000.0,19000.0,19000.0,100],["2023-01-03",20900.0,20900.0,20900.0,20900.0,100],["2023-01-04",19000.0,22800.0,19000.0,22800.0,3100],["2023-01-05",20600.0,20600.0,20600.0,20600.0,200],["2023-01-06",20600.0,20600.0,20600.0,20600.0,0],["2023-01-09",18600.0,18600.0,18600.0,18600.0,100],["2023-01-10",20000.0,20000.0,20000.0,20000.0,4000],["2023-01-11",21900.0,21900.0,21900.0,21900.0,200],["2023-01-12",19800.0,21000.0,19800.0,21000.0,174200],["2023-01-13",21000.0,21000.0,21000.0,21000.0,0],["2023-01-16",18900.0,18900.0,18900.0,18900.0,200],["2023-01-17",18900.0,18900.0,18900.0,18900.0,0],["2023-01-18",20500.0,20500.0,20500.0,20500.0,100],["2023-01-19",20500.0,20500.0,20500.0,20500.0,0],["2023-01-27",20500.0,20500.0,20500.0,20500.0,0],["2023-01-30",20500.0,20500.0,20500.0,20500.0,0],["2023-01-31",20500.0,20500.0,20500.0,20500.0,0],["2023-02-01",21500.0,21500.0,21500.0,21500.0,600],["2023-02-02",21500.0,21500.0,21500.0,21500.0,0],["2023-02-03",21500.0,21500.0,21500.0,21500.0,0],["2023-02-06",22500.0,22500.0,22500.0,22500.0,100],["2023-02-07",23500.0,23500.0,23500.0,23500.0,100],["2023-02-08",25000.0,25000.0,21200.0,21200.0,200],["2023-02-09",21200.0,21200.0,21200.0,21200.0,0],["2023-02-10",21200.0,21200.0,21200.0,21200.0,0],["2023-02-13",21200.0,21200.0,21200.0,21200.0,0],["2023-02-14",21200.0,21200.0,21200.0,21200.0,0],["2023-02-15",21200.0,21200.0,21200.0,21200.0,0],["2023-02-16",21200.0,21200.0,21200.0,21200.0,0],["2023-02-17",21200.0,21200.0,21200.0,21200.0,0],["2023-02-20",21200.0,21200.0,21200.0,21200.0,0],["2023-02-21",21200.0,21200.0,21200.0,21200.0,0],["2023-02-22",21200.0,21200.0,21200.0,21200.0,0],["2023-02-23",21200.0,21200.0,21200.0,21200.0,0],["2023-02-24",21200.0,21200.0,21200.0,21200.0,0],["2023-02-27",21200.0,21200.0,21200.0,21200.0,0],["2023-02-28",21200.0,21200.0,21200.0,21200.0,0],["2023-03-01",19100.0,19100.0,19100.0,19100.0,100],["2023-03-02",19100.0,19100.0,19100.0,19100.0,0],["2023-03-03",19100.0,19100.0,19100.0,19100.0,0],["2023-03-06",18500.0,20500.0,18500.0,20500.0,200],["2023-03-07",22000.0,22000.0,22000.0,22000.0,100],["2023-03-08",23000.0,23000.0,23000.0,23000.0,100],["2023-03-09",24700.0,24700.0,24700.0,24700.0,100],["2023-03-10",24700.0,24700.0,24700.0,24700.0,0],["2023-03-13",24700.0,24700.0,24700.0,24700.0,0],["2023-03-14",25500.0,25500.0,25500.0,25500.0,100],["2023-03-15",26000.0,26000.0,26000.0,26000.0,100],["2023-03-16",26000.0,26000.0,26000.0,26000.0,0],["2023-03-17",27500.0,27500.0,27500.0,27500.0,100],["2023-03-20",27500.0,27500.0,27500.0,27500.0,0],["2023-03-21",27500.0,27500.0,27500.0,27500.0,0],["2023-03-22",27500.0,27500.0,27500.0,27500.0,0],["2023-03-23",27500.0,27500.0,27500.0,27500.0,0],["2023-03-24",27500.0,27500.0,27500.0,27500.0,0],["2023-03-27",27500.0,27500.0,27500.0,27500.0,0],["2023-03-28",27500.0,27500.0,27500.0,27500.0,0],["2023-03-29",27500.0,27500.0,27500.0,27500.0,0],["2023-03-30",27500.0,27500.0,27500.0,27500.0,0],["2023-03-31",27500.0,27500.0,27500.0,27500.0,0],["2023-04-03",27500.0,27500.0,27500.0,27500.0,0],["2023-04-04",27500.0,27500.0,27500.0,27500.0,0],["2023-04-05",27500.0,27500.0,27500.0,27500.0,0],["2023-04-06",27500.0,27500.0,27500.0,27500.0,0],["2023-04-07",27500.0,27500.0,27500.0,27500.0,0],["2023-04-10",24800.0,30200.0,24800.0,30200.0,5300],["2023-04-11",33000.0,33000.0,33000.0,33000.0,100],["2023-04-12",33000.0,33000.0,33000.0,33000.0,0],["2023-04-13",33000.0,33000.0,33000.0,33000.0,0],["2023-04-14",33000.0,33000.0,33000.0,33000.0,0],["2023-04-17",33000.0,33000.0,33000.0,33000.0,0],["2023-04-18",33000.0,33000.0,33000.0,33000.0,0],["2023-04-19",36000.0,36000.0,36000.0,36000.0,100],["2023-04-20",39600.0,39600.0,39600.0,39600.0,100],["2023-04-21",39600.0,39600.0,39600.0,39600.0,0],["2023-04-24",39600.0,39600.0,39600.0,39600.0,0],["2023-04-25",39600.0,39600.0,39600.0,39600.0,0],["2023-04-26",39600.0,39600.0,39600.0,39600.0,0],["2023-04-27",39600.0,39600.0,39600.0,39600.0,0],["2023-04-28",39600.0,39600.0,39600.0,39600.0,0],["2023-05-04",39600.0,39600.0,39600.0,39600.0,0],["2023-05-05",39600.0,39600.0,39600.0,39600.0,0],["2023-05-08",39600.0,39600.0,39600.0,39600.0,0],["2023-05-09",39600.0,39600.0,39600.0,39600.0,0],["2023-05-10",39600.0,39600.0,39600.0,39600.0,0],["2023-05-11",39600.0,39600.0,39600.0,39600.0,0],["2023-05-12",39600.0,39600.0,39600.0,39600.0,0],["2023-05-15",39600.0,39600.0,39600.0,39600.0,0],["2023-05-16",39600.0,39600.0,39600.0,39600.0,0],["2023-05-17",39600.0,39600.0,39600.0,39600.0,0],["2023-05-18",39600.0,39600.0,39600.0,39600.0,0],["2023-05-19",39600.0,39600.0,39600.0,39600.0,0],["2023-05-22",39600.0,39600.0,39600.0,39600.0,0],["2023-05-23",39600.0,39600.0,39600.0,39600.0,0],["2023-05-24",39600.0,39600.0,39600.0,39600.0,0],["2023-05-25",39600.0,39600.0,39600.0,39600.0,0],["2023-05-26",39600.0,39600.0,39600.0,39600.0,0],["2023-05-29",39600.0,39600.0,39600.0,39600.0,0],["2023-05-30",35700.0,35700.0,35700.0,35700.0,100],["2023-05-31",35700.0,35700.0,35700.0,35700.0,0],["2023-06-01",35700.0,35700.0,35700.0,35700.0,0],["2023-06-02",35700.0,35700.0,35700.0,35700.0,0],["2023-06-05",32200.0,32200.0,32200.0,32200.0,100],["2023-06-06",29000.0,29000.0,29000.0,29000.0,300],["2023-06-07",26100.0,26100.0,26100.0,26100.0,100],["2023-06-08",23500.0,28700.0,23500.0,28700.0,17800],["2023-06-09",25900.0,31500.0,25900.0,25900.0,1100],["2023-06-12",28400.0,28400.0,23400.0,28400.0,10700],["2023-06-13",31200.0,31200.0,25700.0,31200.0,3900],["2023-06-14",31200.0,34300.0,31200.0,34300.0,9400],["2023-06-15",34300.0,34300.0,34300.0,34300.0,0],["2023-06-16",34300.0,34300.0,34300.0,34300.0,0],["2023-06-19",34300.0,34300.0,34300.0,34300.0,0],["2023-06-20",34300.0,34300.0,34300.0,34300.0,0],["2023-06-21",34300.0,34300.0,34300.0,34300.0,0],["2023-06-22",34300.0,34300.0,34300.0,34300.0,0],["2023-06-23",34300.0,34300.0,34300.0,34300.0,0],["2023-06-26",34300.0,34300.0,34300.0,34300.0,0],["2023-06-27",34300.0,34300.0,34300.0,34300.0,0],["2023-06-28",34300.0,34300.0,34300.0,34300.0,0],["2023-06-29",30900.0,30900.0,30900.0,30900.0,100],["2023-06-30",27900.0,27900.0,27900.0,27900.0,100],["2023-07-03",25300.0,30000.0,25200.0,30000.0,24400],["2023-07-04",27000.0,33000.0,27000.0,33000.0,2500],["2023-07-05",33000.0,36300.0,29700.0,29700.0,33400],["2023-07-06",26800.0,32500.0,26800.0,32500.0,4700],["2023-07-07",29300.0,29300.0,29300.0,29300.0,4100],["2023-07-10",26400.0,26400.0,26400.0,26400.0,19200],["2023-07-11",23800.0,23800.0,23800.0,23800.0,14500],["2023-07-12",22000.0,26100.0,22000.0,26100.0,200],["2023-07-13",26100.0,26100.0,26100.0,26100.0,0],["2023-07-14",28700.0,28700.0,28700.0,28700.0,100],["2023-07-17",25900.0,25900.0,25900.0,25900.0,600],["2023-07-18",23400.0,23400.0,23400.0,23400.0,500],["2023-07-19",21100.0,22000.0,21100.0,22000.0,5900],["2023-07-20",22000.0,22000.0,22000.0,22000.0,100],["2026-06-26",16000.0,16000.0,16000.0,16000.0,0],["2026-06-29",16000.0,16000.0,16000.0,16000.0,0],["2026-06-30",16000.0,16000.0,16000.0,16000.0,0],["2026-07-01",22400.0,22400.0,22400.0,22400.0,100],["2026-07-02",25700.0,25700.0,25700.0,25700.0,100],["2026-07-03",29500.0,29500.0,29500.0,29500.0,100],["2026-07-06",33900.0,33900.0,33900.0,33900.0,100],["2026-07-07",38900.0,38900.0,38900.0,38900.0,300],["2026-07-08",38900.0,38900.0,38900.0,38900.0,0],["2026-07-09",38900.0,38900.0,38900.0,38900.0,0],["2026-07-10",38900.0,38900.0,38900.0,38900.0,100],["2026-07-13",40000.0,40000.0,40000.0,40000.0,100],["2026-07-14",46000.0,46000.0,46000.0,46000.0,400],["2026-07-15",52900.0,52900.0,52900.0,52900.0,1200],["2026-07-16",53000.0,53600.0,53000.0,53200.0,1900],["2026-07-17",53400.0,54900.0,53400.0,54900.0,300],["2026-07-20",53900.0,58500.0,53900.0,58500.0,200],["2026-07-21",56200.0,56200.0,56200.0,56200.0,0],["2026-07-22",56200.0,56200.0,56200.0,56200.0,0],["2026-07-23",56200.0,56200.0,56200.0,56200.0,0],["2026-07-24",56000.0,56000.0,54000.0,54000.0,2100],["2026-07-27",55900.0,55900.0,55900.0,55900.0,0],["2026-07-28",50000.0,50000.0,50000.0,50000.0,1000],["2026-07-29",50000.0,50000.0,50000.0,50000.0,0],["2026-07-30",56500.0,56500.0,56500.0,56500.0,100],["2026-07-31",56500.0,56500.0,56500.0,56500.0,0],["2026-08-03",48100.0,48100.0,48100.0,48100.0,100],["2026-08-04",48100.0,48100.0,48100.0,48100.0,0],["2026-08-05",48100.0,48100.0,48100.0,48100.0,0],["2026-08-06",48100.0,48100.0,48100.0,48100.0,0],["2026-08-07",48100.0,48100.0,48100.0,48100.0,0],["2026-08-10",48100.0,48100.0,48100.0,48100.0,0],["2026-08-11",40900.0,40900.0,40900.0,40900.0,100],["2026-08-12",40900.0,40900.0,40900.0,40900.0,0],["2026-08-13",40900.0,40900.0,40900.0,40900.0,0],["2026-08-14",40900.0,40900.0,40900.0,40900.0,0],["2026-08-17",40900.0,40900.0,40900.0,40900.0,0],["2026-08-18",40900.0,40900.0,40900.0,40900.0,0],["2026-08-19",40900.0,40900.0,40900.0,40900.0,0],["2026-08-20",40900.0,40900.0,40900.0,40900.0,100],["2026-08-21",40900.0,40900.0,40900.0,40900.0,0],["2026-08-24",40900.0,40900.0,40900.0,40900.0,0],["2026-08-25",40900.0,40900.0,40900.0,40900.0,0],["2026-08-26",40900.0,40900.0,40900.0,40900.0,0],["2026-08-27",40900.0,40900.0,40900.0,40900.0,0],["2026-08-28",40900.0,40900.0,40900.0,40900.0,0],["2026-09-03",47000.0,47000.0,47000.0,47000.0,100],["2026-09-04",47000.0,47000.0,47000.0,47000.0,0],["2026-09-07",47000.0,47000.0,47000.0,47000.0,0],["2026-09-08",47000.0,47000.0,47000.0,47000.0,0],["2026-09-09",47000.0,47000.0,47000.0,47000.0,0],["2026-09-10",47000.0,47000.0,47000.0,47000.0,0],["2026-09-11",47000.0,47000.0,47000.0,47000.0,0],["2026-09-14",47000.0,47000.0,47000.0,47000.0,0],["2026-09-15",47000.0,47000.0,47000.0,47000.0,0],["2026-09-16",47000.0,47000.0,47000.0,47000.0,0],["2026-09-17",47000.0,47000.0,47000.0,47000.0,0],["2026-09-18",47000.0,47000.0,47000.0,47000.0,0],["2026-09-21",47000.0,47000.0,47000.0,47000.0,0],["2026-09-22",47000.0,47000.0,47000.0,47000.0,0],["2026-09-23",47000.0,47000.0,47000.0,47000.0,0],["2026-09-24",47000.0,47000.0,47000.0,47000.0,0],["2026-09-25",47000.0,47000.0,47000.0,47000.0,0],["2026-09-28",47000.0,47000.0,47000.0,47000.0,0],["2026-09-29",47000.0,47000.0,47000.0,47000.0,0],["2026-09-30",47000.0,47000.0,47000.0,47000.0,0],["2026-10-01",47000.0,47000.0,47000.0,47000.0,0],["2026-10-02",47000.0,47000.0,47000.0,47000.0,0],["2026-10-05",47000.0,47000.0,47000.0,47000.0,0],["2026-10-06",47000.0,47000.0,47000.0,47000.0,0],["2026-10-07",47000.0,47000.0,47000.0,47000.0,0],["2026-10-08",47000.0,47000.0,47000.0,47000.0,0],["2026-10-09",47000.0,47000.0,47000.0,47000.0,0],["2026-10-12",47000.0,47000.0,47000.0,47000.0,0]]}