{"sym":"BTS","index":false,"bars":[["2006-12-05",17967.98,17967.98,12790.77,14557.11,48000],["2006-12-06",14618.02,14922.56,14557.11,14800.75,70600],["2006-12-07",14922.56,14922.56,14313.48,14313.48,32700],["2006-12-08",14008.94,14008.94,13095.31,13399.85,13500],["2006-12-11",13399.85,13399.85,13095.31,13156.22,8800],["2006-12-12",12641.54,13095.31,12486.23,12790.77,36300],["2006-12-13",13399.85,13399.85,12181.68,12364.41,25500],["2006-12-14",12181.68,13095.31,11877.14,12851.68,158200],["2006-12-15",12790.77,13095.31,12790.77,12912.58,55500],["2006-12-18",12790.77,13399.85,12790.77,13095.31,25800],["2006-12-19",13095.31,14008.94,12790.77,13399.85,173700],["2006-12-20",14313.48,14983.47,14008.94,14922.56,98000],["2006-12-21",14618.02,15348.92,14008.94,14618.02,137100],["2006-12-22",14618.02,14618.02,13399.85,14069.84,6000],["2006-12-25",13095.31,13338.94,13095.31,13095.31,27200],["2006-12-26",13095.31,13399.85,13095.31,13156.22,30000],["2006-12-27",13521.67,14008.94,13399.85,14008.94,10700],["2006-12-28",14313.48,14313.48,13399.85,13643.49,28800],["2006-12-29",13399.85,13704.39,13399.85,13704.39,22300],["2007-01-02",13582.58,14008.94,13399.85,13704.39,47600],["2007-01-03",13704.39,14008.94,13399.85,13704.39,72800],["2007-01-04",13704.39,15044.38,13704.39,15044.38,167100],["2007-01-05",14618.02,15653.46,14618.02,15288.01,232500],["2007-01-08",15288.01,16140.73,15105.29,15775.28,183600],["2007-01-09",15775.28,16201.64,15714.37,16140.73,89900],["2007-01-10",16445.27,17602.53,16445.27,17602.53,150400],["2007-01-11",17967.98,19003.43,17967.98,19003.43,142000],["2007-01-12",19490.69,20647.95,19490.69,20647.95,299700],["2007-01-15",22597.02,22597.02,22597.02,22597.02,199900],["2007-01-16",22597.02,24850.63,22536.11,22536.11,162100],["2007-01-17",22536.11,25581.54,22048.85,22048.85,32000],["2007-01-18",20891.59,22536.11,20282.5,21927.03,211000],["2007-01-19",21317.95,22231.57,21317.95,22231.57,106200],["2007-01-22",20465.23,22536.11,19734.33,20404.32,66400],["2007-01-23",20465.23,20830.68,20099.78,20099.78,59300],["2007-01-24",20587.05,21927.03,18577.07,20099.78,137800],["2007-01-25",19917.05,20708.86,19368.88,20099.78,83800],["2007-01-26",19490.69,20038.87,17967.98,19856.14,42000],["2007-01-29",19490.69,21439.76,19490.69,21317.95,58300],["2007-01-30",20830.68,22475.21,20830.68,22475.21,255600],["2007-01-31",21439.76,23571.56,21317.95,23571.56,161300],["2007-02-01",22901.57,24363.37,21683.4,23145.2,54800],["2007-02-02",22597.02,23145.2,21317.95,21927.03,28900],["2007-02-05",22475.21,22840.66,21927.03,21927.03,72900],["2007-02-06",21257.04,22536.11,20343.41,21927.03,40300],["2007-02-07",21135.22,21927.03,20099.78,21196.13,59600],["2007-02-08",21074.31,21500.67,19795.24,21317.95,181700],["2007-02-09",21074.31,23145.2,20708.86,22536.11,114400],["2007-02-12",21744.31,23145.2,20708.86,22657.93,75900],["2007-02-13",22536.11,23449.74,22536.11,22962.47,94500],["2007-02-14",23327.92,24363.37,23327.92,23449.74,118700],["2007-02-15",24119.73,24972.45,24119.73,24363.37,89100],["2007-02-26",25581.54,26921.52,25581.54,26921.52,199600],["2007-02-27",28017.87,28566.05,28017.87,28566.05,155400],["2007-02-28",29784.22,31306.93,29784.22,29845.12,208200],["2007-03-01",30149.67,31063.29,29236.04,30149.67,74900],["2007-03-02",28566.05,30149.67,27165.15,29053.32,53400],["2007-03-05",28566.05,30454.21,28566.05,29236.04,136900],["2007-03-06",29418.77,32342.37,29296.95,29845.12,131600],["2007-03-07",29601.49,31063.29,29236.04,29357.86,53400],["2007-03-08",29540.58,29845.12,29236.04,29845.12,121600],["2007-03-09",29540.58,32281.46,29236.04,31002.38,124900],["2007-03-12",30515.12,33195.09,30515.12,31672.38,134800],["2007-03-13",31794.19,33499.63,30454.21,31916.01,107000],["2007-03-14",31306.93,32281.46,29236.04,31063.29,56100],["2007-03-15",28931.5,29966.94,28200.6,29845.12,76200],["2007-03-16",28931.5,31002.38,28931.5,31002.38,45300],["2007-03-19",30271.48,32281.46,29845.12,30576.03,64800],["2007-03-20",29906.03,33986.9,28017.87,29845.12,49100],["2007-03-21",28505.14,30454.21,27104.25,29236.04,46600],["2007-03-22",28505.14,29601.49,28322.41,28626.96,39500],["2007-03-23",28322.41,29236.04,27408.79,28017.87,27500],["2007-03-26",25642.44,27408.79,25520.63,25520.63,33500],["2007-03-27",23145.2,25825.17,23084.29,23084.29,13400],["2007-03-28",22597.02,24363.37,20891.59,24363.37,48800],["2007-03-29",24850.63,24850.63,24850.63,24850.63,64500],["2007-03-30",26190.62,27286.97,26190.62,26190.62,136400],["2007-04-02",26799.7,29479.67,24363.37,27408.79,201800],["2007-04-03",27835.15,29479.67,25581.54,27408.79,152900],["2007-04-04",27530.6,27956.96,26799.7,27956.96,39700],["2007-04-05",27530.6,28626.96,26495.16,27226.06,112900],["2007-04-06",28200.6,28505.14,28017.87,28322.41,94100],["2007-04-09",28200.6,28626.96,27835.15,28505.14,62000],["2007-04-10",28078.78,28444.23,28017.87,28017.87,23700],["2007-04-11",27347.88,27713.33,26799.7,26799.7,2000],["2007-04-12",26495.16,27408.79,25886.08,26495.16,12100],["2007-04-13",25825.17,27347.88,24972.45,25581.54,46800],["2007-04-16",23937.01,25642.44,23267.02,23754.28,14100],["2007-04-17",23267.02,24363.37,22231.57,24363.37,58700],["2007-04-18",25276.99,25581.54,25276.99,25581.54,18700],["2007-04-19",25581.54,27408.79,25276.99,25459.72,28900],["2007-04-20",25033.36,26190.62,24363.37,25276.99,65200],["2007-04-23",23754.28,24667.91,23267.02,24058.82,10800],["2007-04-24",23571.56,23632.47,23449.74,23632.47,12400],["2007-04-25",23632.47,25581.54,23632.47,24972.45,62400],["2007-05-02",24607.0,26190.62,24363.37,26190.62,93500],["2007-05-03",25703.35,25886.08,25459.72,25886.08,18500],["2007-05-04",25398.81,25764.26,25276.99,25276.99,20900],["2007-05-07",25094.27,25276.99,24728.82,25276.99,10100],["2007-05-08",25094.27,25581.54,24972.45,25276.99,16500],["2007-05-09",25459.72,25886.08,25459.72,25459.72,31000],["2007-05-10",25581.54,26068.8,25581.54,25825.17,101500],["2007-05-11",24789.73,25520.63,24363.37,25520.63,5100],["2007-05-14",24972.45,25886.08,24972.45,25337.9,15000],["2007-05-15",25459.72,25581.54,25276.99,25459.72,5700],["2007-05-16",25459.72,25581.54,25337.9,25337.9,11400],["2007-05-17",25459.72,26190.62,24363.37,26190.62,70600],["2007-05-18",25703.35,26860.61,25703.35,26799.7,82900],["2007-05-21",26556.07,27104.25,26190.62,26799.7,42700],["2007-05-22",26616.98,26921.52,26495.16,26921.52,28200],["2007-05-23",26799.7,27713.33,26799.7,27104.25,47200],["2007-05-24",26738.8,27408.79,26190.62,26738.8,13400],["2007-05-25",26556.07,26799.7,26190.62,26312.44,8100],["2007-05-28",26556.07,27408.79,26190.62,27408.79,45000],["2007-05-29",27104.25,27713.33,27104.25,27713.33,42700],["2007-05-30",27469.7,27713.33,27408.79,27408.79,30300],["2007-05-31",26799.7,27104.25,26799.7,26799.7,2500],["2007-06-01",26799.7,27408.79,26799.7,27286.97,22700],["2007-06-04",26799.7,27408.79,26190.62,26190.62,2100],["2007-06-05",26495.16,26799.7,26190.62,26799.7,100400],["2007-06-06",26495.16,26799.7,26495.16,26738.8,52000],["2007-06-07",26129.71,26799.7,25886.08,26129.71,4100],["2007-06-08",26129.71,26799.7,25886.08,26799.7,30200],["2007-06-11",26556.07,26982.43,26495.16,26982.43,86600],["2007-06-12",26799.7,27408.79,26738.8,26860.61,109500],["2007-06-13",26799.7,26982.43,26799.7,26799.7,12600],["2007-06-14",26495.16,26556.07,26373.34,26373.34,7700],["2007-06-15",26495.16,26982.43,26190.62,26982.43,46400],["2007-06-18",26799.7,26921.52,26677.89,26677.89,22900],["2007-06-19",26495.16,26495.16,26495.16,26495.16,1000],["2007-06-20",26251.53,26495.16,26190.62,26312.44,3100],["2007-06-21",26068.8,26251.53,25642.44,25946.99,10100],["2007-06-22",25398.81,26190.62,24972.45,24972.45,6600],["2007-06-25",25398.81,27896.06,24972.45,25581.54,23500],["2007-06-26",25276.99,25459.72,25216.08,25337.9,26400],["2007-06-27",25276.99,26190.62,24972.45,26190.62,30400],["2007-06-28",26129.71,27408.79,24972.45,26495.16,101100],["2007-06-29",26616.98,28017.87,26312.44,27713.33,140100],["2007-07-02",27347.88,27408.79,27104.25,27408.79,54000],["2007-07-03",27286.97,27530.6,26799.7,27347.88,60100],["2007-07-04",27286.97,27713.33,26799.7,27713.33,49600],["2007-07-05",26921.52,27104.25,26799.7,26799.7,900],["2007-07-06",26312.44,26495.16,26190.62,26190.62,2500],["2007-07-09",26312.44,27408.79,26312.44,27408.79,34400],["2007-07-10",27408.79,27713.33,27408.79,27408.79,93000],["2007-07-11",27286.97,27286.97,27286.97,27286.97,1000],["2007-07-12",26799.7,26799.7,26677.89,26677.89,5900],["2007-07-13",26799.7,26799.7,26799.7,26799.7,200],["2007-07-16",26799.7,27713.33,26616.98,27713.33,44700],["2007-07-17",26799.7,26799.7,26799.7,26799.7,1200],["2007-07-18",26190.62,26190.62,26190.62,26190.62,3100],["2007-07-19",25886.08,26129.71,24972.45,26129.71,6100],["2007-07-20",25886.08,26190.62,25886.08,26190.62,700],["2007-07-23",25581.54,25581.54,25581.54,25581.54,3000],["2007-07-24",25276.99,25581.54,24972.45,24972.45,3000],["2007-07-25",25276.99,26799.7,25094.27,26799.7,15600],["2007-07-26",25703.35,25886.08,25581.54,25764.26,9400],["2007-07-27",25886.08,25886.08,25886.08,25886.08,300],["2007-07-30",25886.08,27408.79,24972.45,27408.79,101400],["2007-07-31",27043.34,27408.79,25337.9,26190.62,202100],["2007-08-01",27104.25,27104.25,25520.63,25520.63,33300],["2007-08-02",26799.7,27408.79,25581.54,27347.88,201300],["2007-08-03",26799.7,26799.7,25642.44,25703.35,2700],["2007-08-06",26190.62,27347.88,26190.62,26799.7,35300],["2007-08-07",26190.62,27408.79,25764.26,27408.79,113800],["2007-08-08",27286.97,27286.97,27286.97,27286.97,0],["2007-08-09",26677.89,26799.7,26677.89,26799.7,900],["2007-08-10",27104.25,27408.79,26799.7,26799.7,100100],["2007-08-13",27043.34,27043.34,26190.62,26190.62,1100],["2007-08-14",26190.62,26616.98,26190.62,26616.98,1600],["2007-08-15",26190.62,26799.7,26190.62,26799.7,2000],["2007-08-16",25642.44,26190.62,25642.44,26190.62,2900],["2007-08-17",26190.62,26190.62,25703.35,26190.62,6700],["2007-08-20",25642.44,25642.44,25459.72,25459.72,4500],["2007-08-21",25703.35,25703.35,25642.44,25642.44,1500],["2007-08-22",25886.08,25886.08,25886.08,25886.08,400],["2007-08-23",25581.54,27408.79,25581.54,27408.79,43900],["2007-08-24",25642.44,26190.62,25581.54,26190.62,1100],["2007-08-27",25764.26,25886.08,25764.26,25886.08,500],["2007-08-28",26799.7,26799.7,25946.99,25946.99,1600],["2007-08-29",25886.08,25886.08,25886.08,25886.08,200],["2007-08-30",26190.62,26190.62,26190.62,26190.62,500],["2007-08-31",25886.08,26068.8,25886.08,26007.89,5200],["2007-09-04",25946.99,25946.99,25946.99,25946.99,0],["2007-09-05",25764.26,26190.62,25276.99,26190.62,3000],["2007-09-06",25581.54,26190.62,25276.99,25581.54,3100],["2007-09-07",25398.81,25459.72,25276.99,25276.99,6100],["2007-09-10",25581.54,25581.54,25276.99,25581.54,2300],["2007-09-11",25581.54,25581.54,25276.99,25520.63,3700],["2007-09-12",25033.36,25459.72,25033.36,25459.72,10400],["2007-09-13",25398.81,25398.81,25398.81,25398.81,100],["2007-09-14",24972.45,24972.45,24972.45,24972.45,1000],["2007-09-17",24972.45,25094.27,24972.45,25094.27,1600],["2007-09-18",25094.27,25094.27,25094.27,25094.27,200],["2007-09-19",25094.27,25581.54,25094.27,25581.54,2700],["2007-09-20",25886.08,25886.08,25398.81,25398.81,3300],["2007-09-21",25703.35,26068.8,25703.35,25703.35,1700],["2007-09-24",25581.54,25581.54,25581.54,25581.54,1300],["2007-09-25",27043.34,27104.25,25703.35,25703.35,1500],["2007-09-26",26068.08,26499.47,26068.08,26376.22,1800],["2007-09-27",26191.34,26499.47,26191.34,26191.34,1800],["2007-09-28",26129.71,26129.71,25883.2,26068.08,2800],["2007-10-01",27054.11,28533.15,26869.23,28533.15,27500],["2007-10-02",28964.54,30197.07,27423.87,29580.81,20600],["2007-10-03",26499.47,28964.54,26499.47,27732.0,8000],["2007-10-04",27732.0,28841.28,27732.0,27732.0,4600],["2007-10-05",28040.14,28841.28,28040.14,28656.4,32300],["2007-10-08",28964.54,28964.54,27732.0,27732.0,3000],["2007-10-09",28348.27,28348.27,28040.14,28040.14,1200],["2007-10-10",27115.74,27115.74,27115.74,27115.74,500],["2007-10-11",27115.74,27732.0,27115.74,27423.87,4900],["2007-10-12",27423.87,27423.87,27423.87,27423.87,0],["2007-10-15",26499.47,27423.87,26499.47,27115.74,11800],["2007-10-16",27115.74,27238.99,26561.1,27115.74,13600],["2007-10-17",28286.64,28286.64,27054.11,27115.74,5000],["2007-10-18",26807.6,26807.6,26499.47,26499.47,2100],["2007-10-19",26006.46,26499.47,26006.46,26499.47,800],["2007-10-22",26499.47,27732.0,26499.47,27732.0,24300],["2007-10-23",27732.0,30073.82,27732.0,28902.91,82900],["2007-10-24",29580.81,30566.83,28471.52,29272.67,21700],["2007-10-25",28964.54,30197.07,28348.27,28348.27,8800],["2007-10-26",28471.52,32169.13,28471.52,29272.67,29700],["2007-10-29",29950.57,29950.57,27732.0,27732.0,13900],["2007-10-30",27115.74,27732.0,27115.74,27732.0,4400],["2007-10-31",27732.0,28040.14,27732.0,27855.26,5700],["2007-11-01",25883.2,28040.14,25883.2,27793.63,17500],["2007-11-02",28964.54,30135.45,27793.63,28040.14,13500],["2007-11-05",25883.2,28348.27,25883.2,28348.27,159100],["2007-11-06",27670.38,27670.38,26499.47,26499.47,2200],["2007-11-07",26930.86,28225.02,26869.23,26869.23,11300],["2007-11-08",26622.72,27115.74,26499.47,26499.47,4300],["2007-11-09",26499.47,26499.47,25266.94,25575.07,8700],["2007-11-12",24650.67,25266.94,24650.67,24958.8,13300],["2007-11-13",22555.36,24034.4,22555.36,22555.36,1900],["2007-11-14",25266.94,25328.56,25266.94,25328.56,9600],["2007-11-15",25575.07,25575.07,24034.4,24034.4,5800],["2007-11-16",24650.67,24650.67,24650.67,24650.67,100],["2007-11-19",24650.67,24958.8,24650.67,24650.67,5000],["2007-11-20",24034.4,24034.4,23418.14,23418.14,5100],["2007-11-21",21569.34,22678.62,21569.34,22678.62,4400],["2007-11-22",22247.23,23603.02,22247.23,23603.02,2700],["2007-11-23",23418.14,23418.14,22185.6,23110.0,6000],["2007-11-26",22801.87,22801.87,22801.87,22801.87,2000],["2007-11-27",22925.12,22925.12,22801.87,22863.5,2800],["2007-11-28",24034.4,24034.4,22801.87,22801.87,1100],["2007-11-29",23726.27,23726.27,23726.27,23726.27,400],["2007-11-30",23294.88,23726.27,23294.88,23726.27,800],["2007-12-03",23418.14,23418.14,23418.14,23418.14,1700],["2007-12-04",23726.27,23726.27,23418.14,23726.27,2100],["2007-12-05",25883.2,25883.2,24034.4,24034.4,5600],["2007-12-06",24219.28,24219.28,24034.4,24219.28,1800],["2007-12-07",24034.4,24034.4,23849.52,24034.4,900],["2007-12-10",24034.4,24650.67,23972.78,23972.78,4900],["2007-12-11",24034.4,24034.4,23787.9,23787.9,300],["2007-12-12",23110.0,23110.0,22801.87,22801.87,1200],["2007-12-13",22678.62,23603.02,22678.62,23603.02,1300],["2007-12-14",23541.39,24342.54,23541.39,24034.4,33400],["2007-12-17",24362.87,24650.67,22493.74,22493.74,200],["2007-12-18",22493.74,22493.74,22493.74,22493.74,0],["2007-12-19",23726.27,24034.4,23726.27,23726.27,2500],["2007-12-20",23754.0,24034.4,23726.27,23726.27,900],["2007-12-21",23448.95,24034.4,21569.34,24034.4,7300],["2007-12-24",22535.64,22801.87,20706.56,20706.56,12300],["2007-12-25",20708.41,20953.07,19350.78,19350.78,15200],["2007-12-26",18488.0,20953.07,18488.0,20644.94,4700],["2007-12-27",19794.49,20028.67,19720.54,19720.54,1200],["2007-12-28",20099.54,20336.8,20028.67,20336.8,2400],["2008-01-02",19720.54,20583.31,19720.54,20460.06,1700],["2008-01-03",19977.52,20213.55,19720.54,19720.54,400],["2008-01-04",19967.04,20028.67,19967.04,20028.67,1300],["2008-01-07",19916.51,20151.92,19412.4,19412.4,4800],["2008-01-08",19490.05,20336.8,17871.74,17871.74,6900],["2008-01-09",17967.26,18179.87,17070.59,17255.47,29100],["2008-01-10",17967.26,18179.87,16022.94,17563.6,14600],["2008-01-11",17662.82,18179.87,17255.47,17871.74,7700],["2008-01-14",19185.62,19412.4,16146.19,16331.07,1100],["2008-01-15",15165.71,16515.95,14975.28,16515.95,4900],["2008-01-16",16639.2,16947.34,16639.2,16947.34,5800],["2008-01-17",18332.7,18549.63,17378.72,17378.72,12600],["2008-01-18",17748.48,17748.48,17748.48,17748.48,2900],["2008-01-21",17748.48,17871.74,17748.48,17871.74,1200],["2008-01-22",16639.2,16947.34,16331.07,16331.07,16500],["2008-01-23",15406.67,16947.34,14975.28,16947.34,17400],["2008-01-24",16639.2,16947.34,16515.95,16515.95,8600],["2008-01-25",16639.2,16639.2,16639.2,16639.2,1700],["2008-01-28",16022.94,16022.94,16022.94,16022.94,1000],["2008-01-29",16269.44,16639.2,14790.4,16639.2,29700],["2008-01-30",16947.34,16947.34,16022.94,16947.34,5400],["2008-01-31",18364.75,18364.75,16639.2,16947.34,9000],["2008-02-01",17070.59,17871.74,17070.59,17871.74,2000],["2008-02-12",17994.99,17994.99,17255.47,17563.6,12500],["2008-02-13",17686.86,17994.99,16639.2,17255.47,3200],["2008-02-14",17871.74,17871.74,17255.47,17255.47,2900],["2008-02-15",15838.06,17317.1,15838.06,16639.2,1700],["2008-02-18",16639.2,16639.2,15468.3,16577.58,6000],["2008-02-19",16331.07,16331.07,15961.31,16331.07,14100],["2008-02-20",15585.82,15897.53,15336.44,15585.82,6000],["2008-02-21",16583.31,16583.31,13902.55,13902.55,3200],["2008-02-22",13216.77,15585.82,13092.09,15585.82,7900],["2008-02-25",14588.32,14588.32,14588.32,14588.32,2200],["2008-02-26",15274.1,15523.47,14650.67,14650.67,13100],["2008-02-27",14650.67,15149.41,14650.67,14962.38,4500],["2008-02-28",15523.47,15523.47,13715.52,14463.64,6900],["2008-02-29",14650.67,14650.67,13715.52,14338.95,1900],["2008-03-03",13715.52,13715.52,13092.09,13403.8,2400],["2008-03-04",12281.62,13092.09,12281.62,13092.09,6500],["2008-03-05",11284.13,12468.65,11284.13,12468.65,4100],["2008-03-06",12780.37,12780.37,12780.37,12780.37,200],["2008-03-07",14027.23,14027.23,14027.23,14027.23,1200],["2008-03-10",15398.79,15398.79,14650.67,14650.67,33200],["2008-03-11",14027.23,14027.23,13653.18,13715.52,35400],["2008-03-12",14338.95,14338.95,14338.95,14338.95,2500],["2008-03-13",14650.67,14900.04,14338.95,14650.67,1300],["2008-03-14",14338.95,14962.38,14338.95,14338.95,4100],["2008-03-17",13777.86,13777.86,13715.52,13715.52,2600],["2008-03-18",12468.65,13403.8,12468.65,13403.8,10600],["2008-03-19",14089.58,14151.92,13092.09,13092.09,8200],["2008-03-20",14027.23,14027.23,13715.52,13715.52,2600],["2008-03-21",12780.37,13403.8,12780.37,13403.8,4100],["2008-03-24",13403.8,13403.8,12468.65,12780.37,4100],["2008-03-25",11720.53,12468.65,11720.53,11782.88,14300],["2008-03-26",13092.09,13092.09,12780.37,12780.37,7200],["2008-03-27",13092.09,13154.43,13092.09,13154.43,300],["2008-03-28",13341.46,13341.46,13341.46,13341.46,9300],["2008-03-31",13590.83,13590.83,13590.83,13590.83,1000],["2008-04-01",13840.21,13840.21,13840.21,13840.21,300],["2008-04-02",14089.58,14089.58,14089.58,14089.58,10000],["2008-04-03",14338.95,14338.95,14338.95,14338.95,20000],["2008-04-04",14588.32,14588.32,14588.32,14588.32,1000],["2008-04-07",15024.73,15024.73,15024.73,15024.73,700],["2008-04-08",15461.13,15461.13,14588.32,14588.32,10600],["2008-04-09",15461.13,15461.13,14588.32,14588.32,3600],["2008-04-10",14214.26,14214.26,14214.26,14214.26,1500],["2008-04-11",13840.21,14214.26,13840.21,13840.21,8700],["2008-04-16",13590.83,13590.83,13590.83,13590.83,900],["2008-04-17",13216.77,13964.89,13216.77,13964.89,14000],["2008-04-18",13590.83,13590.83,13216.77,13279.12,4400],["2008-04-21",13216.77,13216.77,13216.77,13216.77,2100],["2008-04-22",13403.8,13590.83,12967.4,13590.83,8000],["2008-04-23",12905.06,13092.09,12905.06,13092.09,5200],["2008-04-24",13279.12,13279.12,12718.03,12780.37,2800],["2008-04-25",13092.09,13154.43,12842.71,13154.43,1900],["2008-04-28",13403.8,13403.8,13403.8,13403.8,6100],["2008-04-29",13154.43,13154.43,13092.09,13092.09,200],["2008-05-05",12780.37,12780.37,12780.37,12780.37,2400],["2008-05-06",12406.31,12406.31,12406.31,12406.31,4500],["2008-05-07",12094.59,12094.59,12094.59,12094.59,3000],["2008-05-08",11782.88,11782.88,11782.88,11782.88,800],["2008-05-09",11471.16,11471.16,11471.16,11471.16,7300],["2008-05-12",11159.44,11159.44,11159.44,11159.44,5100],["2008-05-13",10847.73,10847.73,10847.73,10847.73,14800],["2008-05-14",10536.01,10536.01,10536.01,10536.01,5100],["2008-05-15",10224.3,10224.3,10224.3,10224.3,7900],["2008-05-16",9974.92,10473.67,9974.92,10473.67,1200],["2008-05-19",9912.58,10411.33,9912.58,10411.33,7100],["2008-05-20",10473.67,10473.67,9974.92,10161.95,3500],["2008-05-21",10224.3,10224.3,10099.61,10099.61,1600],["2008-05-22",9912.58,9912.58,9912.58,9912.58,500],["2008-05-23",9663.21,9663.21,9663.21,9663.21,300],["2008-05-26",9413.83,9413.83,9413.83,9413.83,1000],["2008-05-27",9164.46,9164.46,9164.46,9164.46,500],["2008-05-28",8915.09,9039.77,8915.09,8915.09,5100],["2008-05-29",9226.8,9226.8,9226.8,9226.8,100],["2008-05-30",9476.18,9476.18,9102.12,9102.12,4000],["2008-06-02",9476.18,9476.18,9413.83,9476.18,2000],["2008-06-03",9351.49,9538.52,9351.49,9538.52,2500],["2008-06-04",9164.46,9164.46,9164.46,9164.46,1300],["2008-06-05",8915.09,8915.09,8915.09,8915.09,700],["2008-06-06",8665.71,8665.71,8665.71,8665.71,3000],["2008-06-09",8416.34,8416.34,8416.34,8416.34,3900],["2008-06-10",8416.34,8665.71,8416.34,8665.71,3000],["2008-06-11",8354.0,8852.74,8354.0,8728.06,2600],["2008-06-12",8977.43,8977.43,8977.43,8977.43,4200],["2008-06-13",9226.8,9226.8,9226.8,9226.8,7800],["2008-06-16",9476.18,9476.18,9476.18,9476.18,14000],["2008-06-17",9725.55,9725.55,9725.55,9725.55,5000],["2008-06-18",9850.24,9974.92,9476.18,9476.18,5000],["2008-06-19",9351.49,9351.49,9351.49,9351.49,1000],["2008-06-20",8977.43,8977.43,8977.43,8977.43,1300],["2008-06-23",8665.71,9289.15,8665.71,8728.06,4000],["2008-06-24",8728.06,9226.8,8728.06,9226.8,2400],["2008-06-25",9476.18,9476.18,9476.18,9476.18,9200],["2008-06-26",9476.18,9476.18,9476.18,9476.18,0],["2008-06-27",9413.83,9476.18,9351.49,9351.49,1800],["2008-06-30",9039.77,9663.21,9039.77,9663.21,1800],["2008-07-01",9476.18,9912.58,9351.49,9476.18,82700],["2008-07-02",9725.55,9725.55,9102.12,9413.83,30800],["2008-07-03",9164.46,9725.55,9039.77,9351.49,131400],["2008-07-04",9787.89,9787.89,9538.52,9787.89,115000],["2008-07-07",9974.92,9974.92,9413.83,9413.83,17600],["2008-07-08",9164.46,9351.49,9164.46,9164.46,15800],["2008-07-09",8852.74,9039.77,8852.74,8915.09,28600],["2008-07-10",9039.77,9039.77,8603.37,8852.74,76500],["2008-07-11",8603.37,8977.43,8603.37,8977.43,79800],["2008-07-14",8852.74,9164.46,8728.06,9164.46,125100],["2008-07-15",9413.83,9413.83,9351.49,9413.83,45200],["2008-07-16",9787.89,9787.89,9039.77,9413.83,36300],["2008-07-17",9538.52,9787.89,9164.46,9351.49,55500],["2008-07-18",9164.46,9538.52,9164.46,9164.46,9500],["2008-07-21",8915.09,8915.09,8915.09,8915.09,500],["2008-07-22",8603.37,8603.37,8603.37,8603.37,1000],["2008-07-23",8291.65,8291.65,8291.65,8291.65,100],["2008-07-24",7979.94,7979.94,7979.94,7979.94,44000],["2008-07-25",7668.22,7668.22,7668.22,7668.22,37200],["2008-07-28",7418.85,7792.91,7418.85,7730.57,35100],["2008-07-29",7730.57,7730.57,7481.19,7481.19,21200],["2008-07-30",7855.25,7917.59,7481.19,7481.19,12300],["2008-07-31",7356.51,7481.19,7356.51,7418.85,5700],["2008-08-01",7356.51,7481.19,7356.51,7481.19,8400],["2008-08-04",7605.88,7605.88,7231.82,7231.82,18100],["2008-08-05",7044.79,7044.79,7044.79,7044.79,7000],["2008-08-06",6795.42,7294.16,6795.42,7294.16,39200],["2008-08-07",7418.85,7418.85,7169.48,7169.48,25200],["2008-08-08",7481.19,7481.19,7231.82,7418.85,6000],["2008-08-11",7668.22,7668.22,7543.54,7668.22,25400],["2008-08-12",7917.59,7917.59,7481.19,7917.59,31500],["2008-08-13",8104.62,8166.97,7543.54,7855.25,6800],["2008-08-14",7543.54,8166.97,7543.54,8166.97,52900],["2008-08-15",8416.34,8416.34,8416.34,8416.34,4300],["2008-08-18",8416.34,8977.43,8416.34,8728.06,15700],["2008-08-19",9289.15,9289.15,8229.31,8291.65,4800],["2008-08-20",8042.28,8042.28,8042.28,8042.28,12800],["2008-08-21",7668.22,8416.34,7543.54,8416.34,41500],["2008-08-22",8665.71,8665.71,8478.68,8665.71,98100],["2008-08-25",9226.8,9226.8,9226.8,9226.8,10400],["2008-08-26",9850.24,9850.24,9850.24,9850.24,6900],["2008-08-27",10536.01,10536.01,10536.01,10536.01,30100],["2008-08-28",11221.79,11221.79,10536.01,11221.79,364700],["2008-08-29",11845.22,11969.91,11533.5,11969.91,283900],["2008-09-03",12718.03,12718.03,12718.03,12718.03,43400],["2008-09-04",13557.29,13557.29,13557.29,13557.29,2300],["2008-09-05",14461.11,14461.11,14461.11,14461.11,17400],["2008-09-08",15429.48,15429.48,13492.73,14202.87,223300],["2008-09-09",13557.29,14848.46,13169.94,13169.94,75700],["2008-09-10",12911.7,12911.7,12718.03,12718.03,8100],["2008-09-11",11878.77,11878.77,11878.77,11878.77,1300],["2008-09-12",11104.06,11104.06,11104.06,11104.06,7000],["2008-09-15",10329.36,11104.06,10329.36,10329.36,81600],["2008-09-16",10006.57,10006.57,9683.78,9683.78,13100],["2008-09-17",9038.19,9038.19,9038.19,9038.19,9200],["2008-09-18",8457.16,8457.16,8457.16,8457.16,6300],["2008-09-19",7876.14,9038.19,7876.14,9038.19,51800],["2008-09-22",9490.1,9490.1,9490.1,9490.1,26100],["2008-09-23",10071.13,10071.13,8844.52,9425.54,26200],["2008-09-24",9167.31,9683.78,8586.28,9038.19,54700],["2008-09-25",9877.45,9877.45,9360.98,9490.1,39800],["2008-09-26",10006.57,10071.13,9425.54,9683.78,44200],["2008-09-29",9683.78,10458.48,9360.98,10458.48,78100],["2008-09-30",9425.54,9425.54,9425.54,9425.54,1300],["2008-10-01",8844.52,9942.01,8779.96,9360.98,10200],["2008-10-02",9554.66,9554.66,9231.87,9425.54,28000],["2008-10-03",9683.78,9683.78,9231.87,9554.66,15000],["2008-10-06",9812.89,9812.89,8844.52,8844.52,35300],["2008-10-07",8263.49,8392.61,8263.49,8263.49,37400],["2008-10-08",7811.58,8715.4,7811.58,8586.28,8700],["2008-10-09",8069.81,8844.52,8069.81,8392.61,43700],["2008-10-10",8521.72,8521.72,8134.37,8134.37,35600],["2008-10-13",8134.37,8134.37,7747.02,7747.02,13900],["2008-10-14",8328.05,8328.05,8328.05,8328.05,30000],["2008-10-15",8715.4,8715.4,8263.49,8650.84,24800],["2008-10-16",8650.84,8715.4,8069.81,8069.81,18000],["2008-10-17",8392.61,8392.61,7811.58,8328.05,11500],["2008-10-20",7940.7,7940.7,7682.46,7811.58,10400],["2008-10-21",8198.93,8198.93,8069.81,8134.37,13900],["2008-10-22",8198.93,8198.93,8069.81,8134.37,7400],["2008-10-23",7811.58,7811.58,7617.9,7747.02,17900],["2008-10-24",7165.99,7747.02,7165.99,7682.46,7100],["2008-10-27",7101.44,7101.44,7036.88,7036.88,27100],["2008-10-28",6778.64,6972.32,6584.97,6972.32,13900],["2008-10-29",7165.99,7165.99,7101.44,7165.99,28600],["2008-10-30",7617.9,7617.9,7424.23,7617.9,9600],["2008-10-31",7295.11,7876.14,7295.11,7876.14,2700],["2008-11-03",7747.02,7747.02,7424.23,7488.79,3100],["2008-11-04",7424.23,7876.14,7424.23,7876.14,18000],["2008-11-05",8263.49,8263.49,7747.02,8263.49,46300],["2008-11-06",8392.61,8392.61,7682.46,7682.46,17300],["2008-11-07",7553.35,7553.35,7359.67,7359.67,11800],["2008-11-10",7165.99,7295.11,7165.99,7165.99,6000],["2008-11-11",7230.55,7230.55,6778.64,7230.55,10900],["2008-11-12",7101.44,7295.11,7101.44,7295.11,11100],["2008-11-13",7359.67,7359.67,7101.44,7165.99,9000],["2008-11-14",7488.79,7488.79,7101.44,7101.44,10200],["2008-11-17",7295.11,7295.11,6907.76,6907.76,7500],["2008-11-18",6778.64,7036.88,6778.64,7036.88,12100],["2008-11-19",6778.64,6778.64,6584.97,6649.53,5000],["2008-11-20",6649.53,6649.53,6197.62,6584.97,21100],["2008-11-21",6455.85,6584.97,6133.06,6133.06,10900],["2008-11-24",6649.53,6649.53,6197.62,6326.73,7200],["2008-11-25",6455.85,6455.85,6326.73,6455.85,6300],["2008-11-26",6197.62,6455.85,6003.94,6003.94,32400],["2008-11-27",6003.94,6003.94,5810.27,5810.27,15200],["2008-11-28",6133.06,6262.18,5874.82,5874.82,39000],["2008-12-01",6133.06,6326.73,6133.06,6133.06,6000],["2008-12-02",6133.06,6133.06,5939.38,5939.38,5100],["2008-12-03",6068.5,6068.5,5616.59,5616.59,5600],["2008-12-04",5810.27,5810.27,5810.27,5810.27,5000],["2008-12-05",5681.15,5745.71,5422.91,5552.03,18000],["2008-12-08",5422.91,5487.47,5358.36,5358.36,14100],["2008-12-09",5487.47,5745.71,5487.47,5745.71,14900],["2008-12-10",5358.36,5939.38,5164.68,5552.03,67000],["2008-12-11",6003.94,6068.5,5552.03,5939.38,31100],["2008-12-12",5810.27,6068.5,5487.47,5487.47,85500],["2008-12-15",5810.27,6068.5,5487.47,5487.47,42100],["2008-12-16",5810.27,5939.38,5552.03,5810.27,46900],["2008-12-17",5810.27,5810.27,5745.71,5810.27,6500],["2008-12-18",5810.27,5810.27,5745.71,5810.27,4300],["2008-12-19",5810.27,6197.62,5810.27,6197.62,391800],["2008-12-22",6584.97,6584.97,6584.97,6584.97,110100],["2008-12-23",7036.88,7036.88,6520.41,7036.88,129700],["2008-12-24",7230.55,7230.55,6778.64,7230.55,107400],["2008-12-25",7230.55,7424.23,6584.97,7424.23,246500],["2008-12-26",6972.32,7295.11,6778.64,7230.55,141400],["2008-12-29",7424.23,7488.79,6972.32,7488.79,119300],["2008-12-30",7424.23,7617.9,6972.32,7359.67,99400],["2008-12-31",7359.67,7359.67,7036.88,7101.44,69500],["2009-01-02",7295.11,7295.11,6649.53,6778.64,75900],["2009-01-05",6778.64,6778.64,6649.53,6714.08,48400],["2009-01-06",6778.64,6843.2,6714.08,6778.64,30700],["2009-01-07",6778.64,7165.99,6778.64,7036.88,52500],["2009-01-08",7036.88,7230.55,6972.32,7230.55,61600],["2009-01-09",6778.64,7165.99,6778.64,7101.44,40800],["2009-01-12",7036.88,7424.23,7036.88,7424.23,117000],["2009-01-13",7359.67,7359.67,7295.11,7295.11,82300],["2009-01-14",7359.67,7488.79,7230.55,7230.55,66600],["2009-01-15",7359.67,7682.46,7101.44,7424.23,143100],["2009-01-16",7488.79,7747.02,7359.67,7488.79,72000],["2009-01-19",7359.67,7359.67,7230.55,7230.55,9400],["2009-01-20",6843.2,7036.88,6778.64,6972.32,56200],["2009-01-21",7101.44,7101.44,7101.44,7101.44,100],["2009-01-22",7230.55,7230.55,7230.55,7230.55,100],["2009-01-23",6843.2,6907.76,6778.64,6843.2,36200],["2009-02-02",6778.64,6778.64,6391.29,6649.53,13300],["2009-02-03",6778.64,6778.64,6068.5,6649.53,32700],["2009-02-04",6649.53,6714.08,6133.06,6133.06,43700],["2009-02-05",6262.18,6455.85,6262.18,6262.18,29500],["2009-02-06",6520.41,6714.08,6262.18,6455.85,83200],["2009-02-09",6455.85,6778.64,6262.18,6778.64,95800],["2009-02-10",6584.97,6907.76,6455.85,6907.76,69300],["2009-02-11",6714.08,6843.2,6584.97,6843.2,42400],["2009-02-12",6778.64,6907.76,6714.08,6843.2,68000],["2009-02-13",6778.64,6843.2,6778.64,6778.64,19300],["2009-02-16",6843.2,6907.76,6714.08,6907.76,48400],["2009-02-17",6714.08,6972.32,6649.53,6972.32,110300],["2009-02-18",6649.53,6649.53,6391.29,6584.97,22800],["2009-02-19",6584.97,6584.97,6455.85,6520.41,9000],["2009-02-20",6455.85,6520.41,6326.73,6326.73,17000],["2009-02-23",6133.06,6133.06,6003.94,6003.94,99600],["2009-02-24",6391.29,6391.29,5681.15,5810.27,33300],["2009-02-25",5874.82,6068.5,5874.82,6068.5,102500],["2009-02-26",6003.94,6133.06,5681.15,5939.38,46500],["2009-02-27",6003.94,6003.94,5810.27,5874.82,39600],["2009-03-02",5681.15,5810.27,5616.59,5616.59,32300],["2009-03-03",5552.03,5681.15,5422.91,5681.15,16400],["2009-03-04",5681.15,5810.27,5681.15,5745.71,14600],["2009-03-05",5810.27,5939.38,5745.71,5745.71,29400],["2009-03-06",5810.27,5810.27,5552.03,5552.03,63600],["2009-03-09",5681.15,5745.71,5616.59,5745.71,79200],["2009-03-10",5745.71,6068.5,5681.15,5810.27,274800],["2009-03-11",6068.5,6197.62,5745.71,5810.27,245600],["2009-03-12",5874.82,5874.82,5616.59,5681.15,134000],["2009-03-13",5745.71,5745.71,5616.59,5616.59,131600],["2009-03-16",5552.03,5616.59,5487.47,5487.47,306400],["2009-03-17",5552.03,5810.27,5552.03,5745.71,1306400],["2009-03-18",5939.38,6003.94,5745.71,6003.94,2183900],["2009-03-19",6391.29,6391.29,6003.94,6068.5,858000],["2009-03-20",6133.06,6197.62,5874.82,6068.5,288600],["2009-03-23",6003.94,6068.5,5745.71,5810.27,540400],["2009-03-24",6068.5,6262.18,5939.38,6068.5,650900],["2009-03-25",6003.94,6068.5,5874.82,6003.94,461100],["2009-03-26",6068.5,6068.5,5874.82,6003.94,474700],["2009-03-27",6068.5,6068.5,5745.71,5810.27,563600],["2009-03-30",5745.71,5874.82,5681.15,5745.71,284700],["2009-03-31",5745.71,6003.94,5616.59,5939.38,271300],["2009-04-01",6003.94,6133.06,5939.38,6133.06,509400],["2009-04-02",6262.18,6455.85,6068.5,6262.18,470200],["2009-04-03",6455.85,6584.97,6391.29,6584.97,1127100],["2009-04-07",6455.85,6972.32,6326.73,6843.2,831500],["2009-04-08",6584.97,6649.53,6262.18,6391.29,472700],["2009-04-09",6520.41,6649.53,6262.18,6326.73,371800],["2009-04-10",6520.41,6714.08,6455.85,6714.08,650200],["2009-04-13",6907.76,7101.44,6907.76,7101.44,277600],["2009-04-14",7488.79,7553.35,7036.88,7230.55,866200],["2009-04-15",7101.44,7101.44,6843.2,6843.2,386400],["2009-04-16",6843.2,6972.32,6455.85,6520.41,695000],["2009-04-17",6584.97,6714.08,6133.06,6197.62,485800],["2009-04-20",6262.18,6262.18,5874.82,5874.82,433600],["2009-04-21",5552.03,6326.73,5552.03,6326.73,317600],["2009-04-22",6584.97,6584.97,6584.97,6584.97,54000],["2009-04-23",7036.88,7036.88,6455.85,6584.97,424900],["2009-04-24",6714.08,6714.08,6197.62,6326.73,183000],["2009-04-27",6068.5,6391.29,6068.5,6262.18,106800],["2009-04-28",6262.18,6326.73,6197.62,6326.73,208200],["2009-04-29",6197.62,6391.29,6197.62,6391.29,148100],["2009-05-04",6714.08,6714.08,6714.08,6714.08,129300],["2009-05-05",7165.99,7165.99,6843.2,6972.32,702900],["2009-05-06",6778.64,6972.32,6649.53,6649.53,321900],["2009-05-07",6843.2,7101.44,6778.64,6907.76,330000],["2009-05-08",6778.64,6778.64,6584.97,6714.08,262200],["2009-05-11",6778.64,6778.64,6520.41,6584.97,331300],["2009-05-12",6455.85,6778.64,6455.85,6778.64,441400],["2009-05-13",6778.64,6972.32,6649.53,6907.76,485600],["2009-05-14",6714.08,6907.76,6584.97,6907.76,262500],["2009-05-15",7036.88,7230.55,6907.76,7230.55,1034600],["2009-05-18",7617.9,7617.9,7295.11,7617.9,1124000],["2009-05-19",8069.81,8069.81,7940.7,8069.81,417600],["2009-05-20",8586.28,8586.28,8521.72,8586.28,319800],["2009-05-21",9167.31,9167.31,9167.31,9167.31,295400],["2009-05-22",9748.33,9748.33,8586.28,9296.43,1642000],["2009-05-25",9167.31,9554.66,8973.63,9554.66,962800],["2009-05-26",9812.89,10071.13,9683.78,10071.13,758400],["2009-05-27",10619.22,10619.22,9598.14,9666.21,304100],["2009-05-28",9461.99,9461.99,9257.78,9257.78,356100],["2009-05-29",8985.49,9734.28,8645.13,9257.78,430900],["2009-06-01",8985.49,9598.14,8985.49,9598.14,372600],["2009-06-02",10142.71,10142.71,10006.57,10142.71,775300],["2009-06-03",10619.22,10755.36,9734.28,10006.57,376100],["2009-06-04",9870.43,10210.78,9666.21,10074.64,479800],["2009-06-05",10483.07,10755.36,10278.86,10755.36,1199800],["2009-06-08",11368.01,11368.01,11368.01,11368.01,189600],["2009-06-09",11912.58,12116.8,11231.86,11436.08,816500],["2009-06-10",11572.22,11912.58,10823.43,11163.79,583200],["2009-06-11",10891.5,11708.37,10551.14,11708.37,675000],["2009-06-12",12252.94,12252.94,11572.22,11776.44,492600],["2009-06-15",11980.65,11980.65,11163.79,11163.79,386300],["2009-06-16",10551.14,10551.14,10415.0,10415.0,151700],["2009-06-17",9734.28,10891.5,9734.28,10755.36,466700],["2009-06-18",10687.29,10687.29,10619.22,10687.29,181200],["2009-06-19",11368.01,11368.01,10687.29,10891.5,346100],["2009-06-22",10891.5,10891.5,10278.86,10278.86,220600],["2009-06-23",9666.21,9802.35,9666.21,9666.21,303300],["2009-06-24",9053.56,10278.86,9053.56,10278.86,136100],["2009-06-25",10755.36,10755.36,10142.71,10278.86,192100],["2009-06-26",10619.22,10619.22,10142.71,10346.93,55000],["2009-06-29",10619.22,10891.5,10006.57,10074.64,47700],["2009-06-30",10551.14,10551.14,9598.14,9734.28,107100],["2009-07-01",9598.14,9598.14,9121.63,9189.71,258600],["2009-07-02",9530.07,9802.35,9053.56,9734.28,175300],["2009-07-03",9598.14,9598.14,9189.71,9530.07,130700],["2009-07-06",9870.43,10142.71,9734.28,10142.71,173700],["2009-07-07",10074.64,10210.78,9734.28,9734.28,84600],["2009-07-08",9257.78,9802.35,9257.78,9666.21,67700],["2009-07-09",9530.07,9802.35,9530.07,9598.14,68100],["2009-07-10",9598.14,9598.14,9393.92,9598.14,89400],["2009-07-13",9530.07,9530.07,9121.63,9189.71,122800],["2009-07-14",9530.07,9666.21,9053.56,9257.78,105800],["2009-07-15",9189.71,9666.21,9189.71,9530.07,49900],["2009-07-16",9870.43,9938.5,9530.07,9666.21,74200],["2009-07-17",9530.07,9530.07,9393.92,9393.92,28500],["2009-07-20",9393.92,9393.92,9121.63,9257.78,50500],["2009-07-21",9257.78,9393.92,9189.71,9257.78,63600],["2009-07-22",9393.92,9393.92,9121.63,9189.71,45800],["2009-07-23",9393.92,9734.28,9121.63,9666.21,231900],["2009-07-24",9870.43,10074.64,9734.28,10074.64,264400],["2009-07-27",10551.14,10687.29,10074.64,10210.78,230900],["2009-07-28",10483.07,10483.07,9598.14,9666.21,110300],["2009-07-29",9802.35,9802.35,9530.07,9598.14,183200],["2009-07-30",9530.07,9598.14,9393.92,9461.99,62000],["2009-07-31",9530.07,9870.43,9530.07,9870.43,129800],["2009-08-03",9938.5,9938.5,9598.14,9666.21,46400],["2009-08-04",9938.5,10006.57,9734.28,9802.35,77400],["2009-08-05",9938.5,10074.64,9666.21,9734.28,87100],["2009-08-06",9734.28,9802.35,9530.07,9598.14,159200],["2009-08-07",9802.35,9870.43,9257.78,9598.14,61800],["2009-08-10",9393.92,9802.35,9393.92,9802.35,143200],["2009-08-11",9666.21,9802.35,9530.07,9734.28,119300],["2009-08-12",9734.28,10210.78,9734.28,9938.5,364500],["2009-08-13",10006.57,10346.93,9938.5,10006.57,224300],["2009-08-14",10142.71,10142.71,9734.28,9802.35,116000],["2009-08-17",9870.43,9870.43,9666.21,9734.28,95000],["2009-08-18",9666.21,9802.35,9598.14,9734.28,86900],["2009-08-19",10006.57,10006.57,9666.21,9870.43,106000],["2009-08-20",9802.35,9802.35,9666.21,9802.35,93700],["2009-08-21",9870.43,9938.5,9598.14,9666.21,309200],["2009-08-24",9870.43,10006.57,9666.21,9734.28,109100],["2009-08-25",9802.35,9802.35,9598.14,9666.21,122300],["2009-08-26",9734.28,9734.28,9598.14,9666.21,92800],["2009-08-27",9666.21,9666.21,9530.07,9598.14,121000],["2009-08-28",9666.21,9802.35,9666.21,9802.35,176400],["2009-08-31",9734.28,9938.5,9734.28,9870.43,304800],["2009-09-01",9870.43,9938.5,9802.35,9870.43,252500],["2009-09-03",9802.35,9938.5,9666.21,9734.28,167900],["2009-09-04",9802.35,9802.35,9530.07,9530.07,135500],["2009-09-07",9530.07,9530.07,9257.78,9461.99,141900],["2009-09-08",9802.35,9802.35,9189.71,9530.07,81500],["2009-09-09",9802.35,9802.35,9461.99,9461.99,95100],["2009-09-10",9530.07,9598.14,9461.99,9598.14,104400],["2009-09-11",9530.07,9598.14,9461.99,9598.14,193600],["2009-09-14",9598.14,10142.71,9598.14,10142.71,807100],["2009-09-15",10755.36,10755.36,10551.14,10755.36,967200],["2009-09-16",11504.15,11504.15,11299.94,11504.15,1265200],["2009-09-17",12184.87,12184.87,10755.36,11095.72,409300],["2009-09-18",11095.72,11163.79,10551.14,10891.5,746500],["2009-09-21",10823.43,10959.58,10415.0,10551.14,322000],["2009-09-22",10483.07,10619.22,10278.86,10619.22,367700],["2009-09-23",10687.29,10891.5,10483.07,10687.29,298900],["2009-09-24",10687.29,10687.29,10210.78,10415.0,220300],["2009-09-25",10210.78,10483.07,10210.78,10483.07,270300],["2009-09-28",10346.93,10619.22,10210.78,10278.86,124300],["2009-09-29",10346.93,10415.0,10210.78,10278.86,182600],["2009-09-30",10346.93,10415.0,10142.71,10210.78,155800],["2009-10-01",10278.86,10483.07,10142.71,10278.86,274100],["2009-10-02",10142.71,10142.71,9598.14,9870.43,169800],["2009-10-05",10006.57,10210.78,9802.35,9938.5,123400],["2009-10-06",10142.71,10210.78,9938.5,10074.64,92000],["2009-10-07",10210.78,10483.07,10142.71,10210.78,157300],["2009-10-08",10551.14,10551.14,10074.64,10210.78,86000],["2009-10-09",10415.0,10551.14,10210.78,10346.93,212900],["2009-10-12",10551.14,10551.14,10278.86,10415.0,172400],["2009-10-13",10551.14,10619.22,10142.71,10346.93,150700],["2009-10-14",10346.93,10415.0,10210.78,10415.0,352700],["2009-10-15",10415.0,10959.58,10415.0,10959.58,694400],["2009-10-16",11231.86,11436.08,10619.22,10687.29,198100],["2009-10-19",10551.14,10619.22,10415.0,10619.22,148600],["2009-10-20",10619.22,10823.43,10551.14,10755.36,279000],["2009-10-21",10551.14,11027.65,10551.14,10755.36,249100],["2009-10-22",10959.58,10959.58,10619.22,10687.29,209900],["2009-10-23",10687.29,10823.43,10415.0,10483.07,249200],["2009-10-26",10619.22,10755.36,10210.78,10346.93,102400],["2009-10-27",10210.78,10210.78,9802.35,10210.78,178300],["2009-10-28",10006.57,10346.93,10006.57,10278.86,155700],["2009-10-29",10142.71,10142.71,9666.21,10074.64,140700],["2009-10-30",10278.86,10346.93,9938.5,10210.78,112800],["2009-11-02",10210.78,10210.78,9530.07,9598.14,204800],["2009-11-03",9530.07,9802.35,9053.56,9325.85,137500],["2009-11-04",9393.92,9666.21,8917.42,9530.07,125700],["2009-11-05",9530.07,9870.43,9461.99,9870.43,104900],["2009-11-06",9870.43,10278.86,9053.56,9530.07,114400],["2009-11-09",9802.35,9802.35,9325.85,9393.92,73800],["2009-11-10",9802.35,9802.35,9053.56,9257.78,58100],["2009-11-11",9257.78,9530.07,9257.78,9393.92,81100],["2009-11-12",9530.07,9530.07,9189.71,9393.92,72800],["2009-11-13",9530.07,9530.07,9257.78,9393.92,42000],["2009-11-16",9325.85,9325.85,9121.63,9189.71,110100],["2009-11-17",9325.85,9393.92,9189.71,9257.78,48200],["2009-11-18",9189.71,9325.85,9121.63,9325.85,69500],["2009-11-19",9257.78,9393.92,9189.71,9325.85,78000],["2009-11-20",9189.71,9325.85,9121.63,9189.71,37800],["2009-11-23",9121.63,9189.71,8985.49,9053.56,79100],["2009-11-24",9053.56,9121.63,8917.42,8917.42,25200],["2009-11-25",8917.42,8917.42,8372.84,8372.84,95700],["2009-11-26",8372.84,8372.84,7896.34,7896.34,172400],["2009-11-27",7351.76,8440.92,7351.76,8304.77,150000],["2009-11-30",8236.7,8645.13,8236.7,8645.13,66600],["2009-12-01",8849.35,8985.49,8781.27,8849.35,60600],["2009-12-02",9121.63,9189.71,8236.7,8372.84,29700],["2009-12-03",8168.63,8304.77,8100.56,8168.63,125200],["2009-12-04",8236.7,8236.7,7964.41,8168.63,45800],["2009-12-07",8168.63,8372.84,8100.56,8168.63,28500],["2009-12-08",8168.63,8168.63,7896.34,7964.41,21000],["2009-12-09",7896.34,7896.34,7555.98,7624.05,112000],["2009-12-10",7692.12,7828.27,7624.05,7692.12,161100],["2009-12-11",7828.27,7828.27,7351.76,7351.76,476500],["2009-12-14",7760.2,7964.41,7760.2,7964.41,75400],["2009-12-15",8168.63,8168.63,7760.2,7896.34,78800],["2009-12-16",7896.34,7896.34,7624.05,7692.12,69400],["2009-12-17",7692.12,7760.2,7419.84,7760.2,81300],["2009-12-18",7760.2,8032.48,7760.2,8032.48,82900],["2009-12-21",8304.77,8508.99,8032.48,8440.92,114200],["2009-12-22",8508.99,8508.99,8032.48,8032.48,34300],["2009-12-23",7896.34,8100.56,7896.34,8100.56,32200],["2009-12-24",7896.34,8168.63,7896.34,8100.56,39300],["2009-12-25",8100.56,8304.77,7828.27,8304.77,91200],["2009-12-28",8508.99,8508.99,8032.48,8100.56,35900],["2009-12-29",8168.63,8304.77,8032.48,8032.48,38900],["2009-12-30",7896.34,8168.63,7828.27,8168.63,55200],["2009-12-31",8304.77,8440.92,8032.48,8100.56,55800],["2010-01-04",8304.77,8713.2,8168.63,8713.2,177100],["2010-01-05",9053.56,9189.71,8849.35,8849.35,115700],["2010-01-06",8917.42,8985.49,8508.99,8577.06,64900],["2010-01-07",8508.99,8577.06,8100.56,8372.84,46000],["2010-01-08",8372.84,8577.06,8168.63,8304.77,74900],["2010-01-11",8304.77,8304.77,8168.63,8168.63,63500],["2010-01-12",8168.63,8372.84,7896.34,8032.48,51900],["2010-01-13",7896.34,8168.63,7896.34,8168.63,57500],["2010-01-14",8440.92,8440.92,7828.27,8100.56,190600],["2010-01-15",8100.56,8100.56,7964.41,8100.56,54800],["2010-01-18",7828.27,8032.48,7828.27,8032.48,64000],["2010-01-19",7964.41,8032.48,7964.41,8032.48,56200],["2010-01-20",7964.41,8100.56,7896.34,7964.41,45900],["2010-01-21",7828.27,8100.56,7828.27,7964.41,67600],["2010-01-22",7487.91,7964.41,7487.91,7964.41,57800],["2010-01-25",7828.27,8100.56,7692.12,8100.56,57900],["2010-01-26",7487.91,8168.63,7419.84,8100.56,86200],["2010-01-27",7964.41,8032.48,7760.2,8032.48,32400],["2010-01-28",7964.41,8032.48,7896.34,7896.34,74600],["2010-01-29",7896.34,8100.56,7896.34,8032.48,21400],["2010-02-01",8032.48,8100.56,7896.34,8032.48,35800],["2010-02-02",8032.48,8032.48,7964.41,7964.41,77000],["2010-02-03",7964.41,8100.56,7964.41,8032.48,57200],["2010-02-04",8032.48,8100.56,8032.48,8032.48,13700],["2010-02-05",8100.56,8168.63,7964.41,8032.48,57400],["2010-02-08",7828.27,8304.77,7828.27,8032.48,23800],["2010-02-09",7896.34,8032.48,7896.34,7964.41,41500],["2010-02-10",8032.48,8100.56,8032.48,8032.48,22700],["2010-02-11",8100.56,8168.63,8100.56,8168.63,8700],["2010-02-12",8236.7,8236.7,8100.56,8100.56,12300],["2010-02-22",8168.63,8168.63,7896.34,8168.63,4000],["2010-02-23",8100.56,8100.56,7760.2,8032.48,21000],["2010-02-24",7760.2,8168.63,7760.2,8168.63,800],["2010-02-25",8032.48,8032.48,8032.48,8032.48,67000],["2010-02-26",8100.56,8100.56,8032.48,8032.48,68600],["2010-03-01",8168.63,8168.63,8032.48,8032.48,28900],["2010-03-02",8168.63,8168.63,8032.48,8032.48,34400],["2010-03-03",8032.48,8304.77,8032.48,8304.77,93100],["2010-03-04",8236.7,8372.84,8100.56,8100.56,33800],["2010-03-05",8372.84,8372.84,8100.56,8236.7,20500],["2010-03-08",8236.7,8304.77,8168.63,8304.77,35000],["2010-03-09",8236.7,8304.77,8168.63,8304.77,48800],["2010-03-10",8304.77,8304.77,8168.63,8236.7,32300],["2010-03-11",8168.63,8168.63,8032.48,8100.56,30800],["2010-03-12",8168.63,8304.77,8100.56,8236.7,71600],["2010-03-15",8304.77,8713.2,8304.77,8713.2,223700],["2010-03-16",9189.71,9189.71,8508.99,8577.06,134000],["2010-03-17",8577.06,8645.13,8372.84,8372.84,23900],["2010-03-18",8372.84,8508.99,8304.77,8440.92,28600],["2010-03-19",8440.92,8440.92,8100.56,8168.63,87600],["2010-03-22",8236.7,8372.84,8168.63,8236.7,27100],["2010-03-23",8236.7,8236.7,8100.56,8168.63,71200],["2010-03-24",8168.63,8304.77,8032.48,8236.7,28300],["2010-03-25",8100.56,8168.63,8032.48,8032.48,16200],["2010-03-26",8236.7,8236.7,8032.48,8100.56,16800],["2010-03-29",8168.63,8168.63,8100.56,8100.56,28300],["2010-03-30",8032.48,8032.48,7964.41,8032.48,34200],["2010-03-31",8032.48,8168.63,8032.48,8032.48,21200],["2010-04-01",8100.56,8100.56,7896.34,8100.56,20100],["2010-04-02",8032.48,8100.56,8032.48,8100.56,21300],["2010-04-05",8032.48,8168.63,8032.48,8032.48,22100],["2010-04-06",8168.63,8304.77,8100.56,8168.63,46100],["2010-04-07",8100.56,8168.63,8100.56,8168.63,16400],["2010-04-08",8168.63,8713.2,8168.63,8713.2,294500],["2010-04-09",8713.2,9053.56,8577.06,8577.06,74000],["2010-04-12",8508.99,8849.35,8440.92,8577.06,33700],["2010-04-13",8508.99,8508.99,8236.7,8304.77,39000],["2010-04-14",8236.7,8236.7,8032.48,8236.7,48200],["2010-04-15",8236.7,8372.84,8168.63,8236.7,83400],["2010-04-16",8236.7,8304.77,8168.63,8236.7,51300],["2010-04-19",8508.99,8508.99,8168.63,8304.77,37900],["2010-04-20",8304.77,8304.77,8168.63,8236.7,49600],["2010-04-21",8168.63,8304.77,8168.63,8304.77,48200],["2010-04-22",8304.77,8440.92,8236.7,8236.7,46800],["2010-04-26",8304.77,8304.77,8032.48,8032.48,137200],["2010-04-27",8236.7,8236.7,8032.48,8032.48,62200],["2010-04-28",8100.56,8304.77,8100.56,8236.7,44500],["2010-04-29",8236.7,8304.77,8168.63,8304.77,61300],["2010-05-04",8304.77,8508.99,8304.77,8440.92,98500],["2010-05-05",8508.99,8508.99,8236.7,8372.84,148800],["2010-05-06",8372.84,8508.99,8372.84,8440.92,225200],["2010-05-07",8577.06,8577.06,8304.77,8440.92,154000],["2010-05-10",8236.7,8985.49,8236.7,8781.27,395400],["2010-05-11",8985.49,9189.71,8577.06,8645.13,122100],["2010-05-12",8508.99,8985.49,8236.7,8304.77,74900],["2010-05-13",8304.77,8508.99,8168.63,8372.84,106200],["2010-05-14",8440.92,8440.92,8168.63,8304.77,93000],["2010-05-17",8236.7,8304.77,7964.41,8032.48,129600],["2010-05-18",8032.48,8100.56,7896.34,8032.48,81900],["2010-05-19",7964.41,7964.41,7760.2,7964.41,120200],["2010-05-20",7487.91,8168.63,7487.91,8168.63,85300],["2010-05-21",7896.34,7964.41,7624.05,7828.27,108200],["2010-05-24",7964.41,8168.63,7896.34,8100.56,84600],["2010-05-25",8100.56,8100.56,7828.27,7896.34,25700],["2010-05-26",7964.41,8032.48,7896.34,7964.41,30100],["2010-05-27",7828.27,7896.34,7760.2,7896.34,23200],["2010-05-28",7964.41,8100.56,7964.41,8100.56,47100],["2010-05-31",8100.56,8100.56,7828.27,7896.34,26600],["2010-06-01",7964.41,7964.41,7828.27,7896.34,32700],["2010-06-02",7828.27,7964.41,7828.27,7896.34,34500],["2010-06-03",7896.34,7964.41,7828.27,7896.34,34800],["2010-06-04",7828.27,7896.34,7760.2,7896.34,60000],["2010-06-07",7692.12,7760.2,7624.05,7692.12,51300],["2010-06-08",7692.12,7692.12,7624.05,7692.12,24400],["2010-06-09",7692.12,7760.2,7692.12,7760.2,9900],["2010-06-10",7828.27,7828.27,7624.05,7692.12,22200],["2010-06-11",7828.27,7828.27,7760.2,7760.2,29000],["2010-06-14",7828.27,7896.34,7760.2,7760.2,11600],["2010-06-15",7828.27,7828.27,7624.05,7760.2,40700],["2010-06-16",7692.12,7828.27,7624.05,7828.27,43800],["2010-06-17",7624.05,7760.2,7624.05,7760.2,122200],["2010-06-18",7487.91,7896.34,7487.91,7896.34,58600],["2010-06-21",7692.12,7828.27,7692.12,7760.2,26400],["2010-06-22",7828.27,7828.27,7692.12,7828.27,67200],["2010-06-23",7692.12,7760.2,7692.12,7760.2,68300],["2010-06-24",7828.27,8236.7,7828.27,8236.7,251700],["2010-06-25",8781.27,8781.27,8168.63,8372.84,253600],["2010-06-28",8440.92,8508.99,8236.7,8304.77,104700],["2010-06-29",8372.84,8440.92,8236.7,8304.77,79300],["2010-06-30",8304.77,8304.77,8168.63,8236.7,116800],["2010-07-01",8530.87,8530.87,8089.62,8163.16,91800],["2010-07-02",8163.16,8236.7,8089.62,8236.7,46800],["2010-07-05",8089.62,8089.62,7868.99,8016.07,56500],["2010-07-06",7942.53,7942.53,7795.45,7868.99,62100],["2010-07-07",7942.53,8016.07,7721.91,7721.91,54500],["2010-07-08",7942.53,7942.53,7795.45,7868.99,45500],["2010-07-09",7795.45,7868.99,7795.45,7795.45,22100],["2010-07-12",7868.99,7868.99,7795.45,7868.99,13600],["2010-07-13",7942.53,8089.62,7868.99,8089.62,55800],["2010-07-14",8089.62,8089.62,7942.53,8016.07,38500],["2010-07-15",8016.07,8089.62,7942.53,7942.53,23000],["2010-07-16",7868.99,8089.62,7868.99,8089.62,24100],["2010-07-19",7942.53,8016.07,7868.99,7942.53,87900],["2010-07-20",8016.07,8016.07,7868.99,7868.99,80700],["2010-07-21",8016.07,8016.07,7795.45,7795.45,30000],["2010-07-22",7942.53,7942.53,7795.45,7795.45,62900],["2010-07-23",7868.99,7942.53,7795.45,7868.99,46000],["2010-07-26",7868.99,7868.99,7648.36,7721.91,49800],["2010-07-27",7795.45,7795.45,7648.36,7721.91,24400],["2010-07-28",7868.99,7868.99,7427.74,7574.82,55100],["2010-07-29",7427.74,7648.36,7427.74,7574.82,18000],["2010-07-30",7795.45,7942.53,7427.74,7721.91,25100],["2010-08-02",7721.91,7721.91,7501.28,7574.82,42000],["2010-08-03",7648.36,7648.36,7427.74,7501.28,46800],["2010-08-04",7501.28,7574.82,7427.74,7427.74,45800],["2010-08-05",7427.74,7427.74,7354.2,7427.74,30700],["2010-08-06",7354.2,7501.28,7354.2,7427.74,57700],["2010-08-09",7427.74,7648.36,7280.65,7427.74,59300],["2010-08-10",7427.74,7501.28,7280.65,7354.2,87900],["2010-08-11",7354.2,7501.28,7207.11,7354.2,35800],["2010-08-12",7280.65,7354.2,7133.57,7207.11,39000],["2010-08-13",7280.65,7354.2,7207.11,7280.65,73800],["2010-08-16",7427.74,7721.91,7354.2,7648.36,72800],["2010-08-17",7648.36,7648.36,7354.2,7354.2,12600],["2010-08-18",7648.36,7648.36,7133.57,7354.2,15500],["2010-08-19",7354.2,7354.2,7280.65,7354.2,2000],["2010-08-20",7354.2,7354.2,7133.57,7207.11,14700],["2010-08-23",7133.57,7207.11,7060.03,7133.57,9500],["2010-08-24",6986.49,7280.65,6912.94,6986.49,44600],["2010-08-25",6765.86,6765.86,6618.78,6618.78,66600],["2010-08-26",6618.78,6839.4,6324.61,6692.32,23000],["2010-08-27",6912.94,6986.49,6765.86,6765.86,14700],["2010-08-30",7133.57,7280.65,7060.03,7280.65,88000],["2010-08-31",7354.2,7427.74,7207.11,7354.2,32400],["2010-09-01",7354.2,7501.28,6912.94,7280.65,15300],["2010-09-06",7354.2,7501.28,7280.65,7354.2,33100],["2010-09-07",7501.28,7501.28,7060.03,7207.11,14800],["2010-09-08",6912.94,6986.49,6692.32,6986.49,17300],["2010-09-09",7060.03,7133.57,6839.4,7133.57,30600],["2010-09-10",7060.03,7133.57,6692.32,6912.94,52400],["2010-09-13",7060.03,7060.03,6545.23,6912.94,31700],["2010-09-14",6618.78,6912.94,6618.78,6912.94,18000],["2010-09-15",6986.49,6986.49,6692.32,6765.86,11500],["2010-09-16",6912.94,6912.94,6839.4,6839.4,2900],["2010-09-17",7133.57,7133.57,6765.86,6912.94,23900],["2010-09-20",7060.03,7060.03,6765.86,6765.86,12300],["2010-09-21",6692.32,6692.32,6618.78,6618.78,14100],["2010-09-22",6618.78,6839.4,6618.78,6839.4,7400],["2010-09-23",6618.78,6692.32,6618.78,6618.78,10400],["2010-09-24",6692.32,6692.32,6618.78,6692.32,10500],["2010-09-27",6618.78,6692.32,6545.23,6618.78,5400],["2010-09-28",6912.94,6912.94,6692.32,6692.32,11900],["2010-09-29",6692.32,6692.32,6618.78,6618.78,9200],["2010-09-30",6618.78,6618.78,6545.23,6545.23,6300],["2010-10-01",6618.78,6618.78,6177.52,6545.23,18200],["2010-10-04",6177.52,6324.61,6030.44,6177.52,12900],["2010-10-05",6177.52,6398.15,6030.44,6398.15,15700],["2010-10-06",6177.52,6398.15,6177.52,6398.15,7600],["2010-10-07",6471.69,6471.69,6324.61,6324.61,11700],["2010-10-08",6398.15,6398.15,6251.07,6324.61,2100],["2010-10-11",6251.07,6251.07,6251.07,6251.07,11900],["2010-10-12",6251.07,6251.07,6030.44,6103.98,17700],["2010-10-13",5883.36,6324.61,5883.36,6324.61,24000],["2010-10-14",6398.15,6398.15,6251.07,6398.15,7000],["2010-10-15",6324.61,6398.15,6177.52,6398.15,2800],["2010-10-18",6324.61,6398.15,6251.07,6398.15,5200],["2010-10-19",6324.61,6324.61,6251.07,6251.07,6400],["2010-10-20",6103.98,6177.52,6103.98,6177.52,8000],["2010-10-21",6177.52,6177.52,6103.98,6103.98,17400],["2010-10-22",6030.44,6103.98,6030.44,6103.98,600],["2010-10-25",5956.9,6030.44,5956.9,6030.44,12400],["2010-10-26",6103.98,6251.07,6103.98,6251.07,5900],["2010-10-27",6177.52,6177.52,5883.36,6177.52,5500],["2010-10-28",6103.98,6103.98,5956.9,5956.9,2700],["2010-10-29",5883.36,6030.44,5883.36,6030.44,11000],["2010-11-01",6103.98,6103.98,5883.36,6030.44,5200],["2010-11-02",6103.98,6103.98,5736.27,5956.9,4600],["2010-11-03",5883.36,6030.44,5809.81,5809.81,16800],["2010-11-04",5956.9,5956.9,5883.36,5883.36,1800],["2010-11-05",5956.9,6103.98,5956.9,6103.98,9100],["2010-11-08",6103.98,6103.98,5956.9,5956.9,23200],["2010-11-09",5956.9,5956.9,5883.36,5956.9,19900],["2010-11-10",5956.9,6030.44,5883.36,5956.9,36400],["2010-11-11",5883.36,5883.36,5736.27,5736.27,9900],["2010-11-12",5736.27,5736.27,5515.65,5662.73,16600],["2010-11-15",5368.56,5368.56,5295.02,5295.02,34200],["2010-11-16",5662.73,5662.73,5147.94,5147.94,45300],["2010-11-17",5221.48,5442.11,5221.48,5442.11,23700],["2010-11-18",5515.65,5662.73,5442.11,5589.19,12800],["2010-11-19",5442.11,5515.65,5442.11,5442.11,7100],["2010-11-22",5515.65,5589.19,5442.11,5589.19,9900],["2010-11-23",5515.65,5883.36,5515.65,5883.36,121900],["2010-11-24",5883.36,6030.44,5809.81,5956.9,76300],["2010-11-25",6251.07,6251.07,5809.81,5809.81,9700],["2010-11-26",6251.07,6251.07,5736.27,5736.27,36600],["2010-11-29",5883.36,6177.52,5809.81,6177.52,65200],["2010-11-30",6030.44,6398.15,6030.44,6398.15,162600],["2010-12-01",6177.52,6398.15,6177.52,6251.07,62200],["2010-12-02",6251.07,6545.23,6030.44,6471.69,70400],["2010-12-03",6471.69,6765.86,6471.69,6618.78,241500],["2010-12-06",6471.69,6912.94,6398.15,6618.78,128300],["2010-12-07",6618.78,6618.78,6251.07,6398.15,103400],["2010-12-08",6398.15,6545.23,6177.52,6545.23,157100],["2010-12-09",6618.78,6618.78,6324.61,6618.78,81700],["2010-12-10",6545.23,6912.94,6398.15,6765.86,294000],["2010-12-13",6765.86,7207.11,6765.86,7207.11,180800],["2010-12-14",7354.2,7354.2,6839.4,6986.49,154100],["2010-12-15",7060.03,7427.74,6912.94,6986.49,173700],["2010-12-16",7280.65,7648.36,6839.4,6912.94,252700],["2010-12-17",6986.49,7795.45,6986.49,7354.2,205800],["2010-12-20",7648.36,7942.53,7354.2,7354.2,135800],["2010-12-21",7648.36,8016.07,7427.74,7501.28,121700],["2010-12-22",7868.99,8016.07,7427.74,7501.28,87300],["2010-12-23",7354.2,7942.53,7280.65,7354.2,106400],["2010-12-24",7280.65,7795.45,7207.11,7795.45,206000],["2010-12-27",7427.74,7795.45,7354.2,7574.82,173500],["2010-12-28",7280.65,7942.53,7280.65,7501.28,247300],["2010-12-29",7868.99,8236.7,7427.74,7501.28,263800],["2010-12-30",7648.36,8383.78,7574.82,7721.91,587800],["2010-12-31",7942.53,8530.87,7648.36,7721.91,501300],["2011-01-04",7868.99,7868.99,7868.99,7868.99,15500],["2011-01-05",7354.2,7354.2,7354.2,7354.2,13100],["2011-01-06",6912.94,7060.03,6912.94,7060.03,7700],["2011-01-07",6912.94,6986.49,6912.94,6912.94,7900],["2011-01-10",6839.4,6839.4,6618.78,6618.78,9700],["2011-01-11",6618.78,6692.32,6545.23,6692.32,4800],["2011-01-12",6618.78,6618.78,6545.23,6545.23,6200],["2011-01-13",6618.78,6618.78,6618.78,6618.78,4100],["2011-01-14",6765.86,6765.86,6618.78,6618.78,1200],["2011-01-17",6398.15,6618.78,6398.15,6618.78,800],["2011-01-18",6471.69,6471.69,6398.15,6398.15,2100],["2011-01-19",6545.23,6545.23,6324.61,6471.69,1800],["2011-01-20",6398.15,6398.15,6251.07,6324.61,3000],["2011-01-21",6324.61,6324.61,6324.61,6324.61,600],["2011-01-24",6324.61,6324.61,6251.07,6251.07,5700],["2011-01-25",6103.98,6177.52,5956.9,5956.9,2600],["2011-01-26",5883.36,6103.98,5883.36,6103.98,7600],["2011-01-27",6030.44,6251.07,6030.44,6251.07,2300],["2011-01-28",6251.07,6398.15,6251.07,6398.15,2800],["2011-02-08",6618.78,6618.78,6618.78,6618.78,100],["2011-02-09",6986.49,6986.49,6986.49,6986.49,100],["2011-02-10",6545.23,6545.23,6545.23,6545.23,1200],["2011-02-11",6398.15,6471.69,6398.15,6471.69,1100],["2011-02-14",6103.98,6103.98,6103.98,6103.98,500],["2011-02-15",6471.69,6471.69,6471.69,6471.69,3900],["2011-02-16",6545.23,6545.23,6471.69,6471.69,1100],["2011-02-17",6103.98,6177.52,6103.98,6103.98,1400],["2011-02-18",6324.61,6324.61,6030.44,6030.44,3100],["2011-02-21",5662.73,5736.27,5662.73,5736.27,4700],["2011-02-22",5662.73,5662.73,5515.65,5515.65,17300],["2011-02-23",5589.19,5883.36,5589.19,5883.36,4800],["2011-02-24",5589.19,5589.19,5589.19,5589.19,7100],["2011-02-25",5736.27,5736.27,5736.27,5736.27,100],["2011-02-28",5662.73,5662.73,5589.19,5589.19,3600],["2011-03-01",5736.27,5736.27,5662.73,5662.73,1100],["2011-03-02",5515.65,5515.65,5515.65,5515.65,14000],["2011-03-03",5515.65,5515.65,5515.65,5515.65,0],["2011-03-04",5515.65,5515.65,5221.48,5221.48,1600],["2011-03-07",5736.27,5736.27,5736.27,5736.27,100],["2011-03-08",5736.27,5736.27,5662.73,5662.73,4100],["2011-03-09",5368.56,5368.56,5368.56,5368.56,1000],["2011-03-10",5662.73,5662.73,5589.19,5662.73,300],["2011-03-11",5883.36,5883.36,5515.65,5515.65,1500],["2011-03-14",5515.65,6103.98,5515.65,6103.98,19000],["2011-03-15",5883.36,5956.9,5589.19,5956.9,30600],["2011-03-16",5883.36,5956.9,5515.65,5956.9,6000],["2011-03-17",6030.44,6030.44,5809.81,5809.81,18000],["2011-03-18",5883.36,6103.98,5883.36,6103.98,11100],["2011-03-21",6177.52,6177.52,5662.73,6177.52,15000],["2011-03-22",5662.73,6251.07,5662.73,6251.07,24600],["2011-03-23",6030.44,6251.07,5809.81,6251.07,37600],["2011-03-24",6251.07,6398.15,6251.07,6324.61,78100],["2011-03-25",6545.23,6839.4,6471.69,6471.69,91300],["2011-03-28",6912.94,7207.11,6765.86,6839.4,88700],["2011-03-29",6912.94,7574.82,6839.4,6839.4,116400],["2011-03-30",7427.74,7942.53,7280.65,7280.65,96400],["2011-03-31",7795.45,8383.78,7354.2,7354.2,136100],["2011-04-01",7721.91,7721.91,7721.91,7721.91,200],["2011-04-04",7207.11,7207.11,7207.11,7207.11,100],["2011-04-05",6765.86,6765.86,6765.86,6765.86,900],["2011-04-06",6324.61,6324.61,6324.61,6324.61,4300],["2011-04-07",5883.36,5883.36,5883.36,5883.36,3900],["2011-04-08",6251.07,6251.07,6251.07,6251.07,200],["2011-04-13",6103.98,6471.69,6030.44,6030.44,4600],["2011-04-14",5956.9,5956.9,5883.36,5956.9,5800],["2011-04-15",5883.36,5883.36,5736.27,5736.27,3100],["2011-04-18",5589.19,5662.73,5589.19,5589.19,1300],["2011-04-19",5956.9,5956.9,5515.65,5809.81,1300],["2011-04-20",5883.36,6103.98,5589.19,5589.19,10400],["2011-04-21",5736.27,5809.81,5662.73,5662.73,4800],["2011-04-22",5662.73,5662.73,5515.65,5515.65,2400],["2011-04-25",5883.36,5883.36,5368.56,5368.56,400],["2011-04-26",5368.56,5442.11,5368.56,5368.56,2800],["2011-04-27",5147.94,5147.94,5147.94,5147.94,500],["2011-04-28",5147.94,5147.94,5147.94,5147.94,0],["2011-04-29",5147.94,5147.94,5147.94,5147.94,3000],["2011-05-04",5147.94,5221.48,5147.94,5221.48,2000],["2011-05-05",5147.94,5295.02,5147.94,5221.48,1800],["2011-05-06",5147.94,5295.02,5147.94,5295.02,600],["2011-05-09",5074.4,5368.56,5074.4,5368.56,1300],["2011-05-10",5221.48,5221.48,5221.48,5221.48,2000],["2011-05-11",5147.94,5221.48,5147.94,5221.48,2200],["2011-05-12",5221.48,5221.48,5221.48,5221.48,1500],["2011-05-13",5295.02,5295.02,5074.4,5147.94,700],["2011-05-16",5147.94,5147.94,5147.94,5147.94,1100],["2011-05-17",4927.31,5000.85,4853.77,4853.77,3000],["2011-05-18",4780.23,4927.31,4780.23,4927.31,1500],["2011-05-19",4633.14,4780.23,4633.14,4633.14,5400],["2011-05-20",4633.14,4633.14,4633.14,4633.14,0],["2011-05-23",4412.52,4412.52,4412.52,4412.52,13300],["2011-05-24",4191.89,4191.89,4118.35,4118.35,7100],["2011-05-25",3897.72,3897.72,3897.72,3897.72,9300],["2011-05-26",3677.1,3971.27,3677.1,3971.27,11100],["2011-05-27",3750.64,3971.27,3750.64,3971.27,5200],["2011-05-30",3971.27,3971.27,3971.27,3971.27,100],["2011-05-31",3971.27,4044.81,3971.27,4044.81,1100],["2011-06-01",4191.89,4191.89,3750.64,4191.89,5800],["2011-06-02",4191.89,4191.89,4191.89,4191.89,10500],["2011-06-03",4265.43,4412.52,4191.89,4191.89,5400],["2011-06-06",4265.43,4265.43,4265.43,4265.43,0],["2011-06-07",4486.06,4486.06,4338.98,4486.06,2100],["2011-06-08",4780.23,4780.23,4486.06,4486.06,5800],["2011-06-09",4853.77,4853.77,4412.52,4559.6,3400],["2011-06-10",4780.23,4780.23,4780.23,4780.23,10000],["2011-06-13",4853.77,5074.4,4853.77,5074.4,19200],["2011-06-14",4780.23,5368.56,4780.23,5147.94,19200],["2011-06-15",4927.31,5000.85,4927.31,4927.31,3800],["2011-06-16",4927.31,5221.48,4927.31,5221.48,17000],["2011-06-17",5000.85,5000.85,4853.77,4853.77,2100],["2011-06-20",4927.31,4927.31,4780.23,4780.23,1700],["2011-06-21",5147.94,5147.94,5074.4,5074.4,2500],["2011-06-22",5074.4,5074.4,5000.85,5000.85,10500],["2011-06-23",4927.31,4927.31,4853.77,4853.77,1300],["2011-06-24",5000.85,5074.4,4927.31,5074.4,3000],["2011-06-27",4853.77,4853.77,4853.77,4853.77,500],["2011-06-28",4559.6,4853.77,4559.6,4853.77,3600],["2011-06-29",4853.77,4853.77,4853.77,4853.77,100],["2011-06-30",4927.31,4927.31,4853.77,4853.77,2100],["2011-07-01",4633.14,4633.14,4633.14,4633.14,6100],["2011-07-04",4338.98,4780.23,4338.98,4780.23,700],["2011-07-05",4780.23,4780.23,4780.23,4780.23,100],["2011-07-06",4780.23,4780.23,4706.69,4706.69,2400],["2011-07-07",4706.69,4706.69,4706.69,4706.69,0],["2011-07-08",4706.69,4706.69,4706.69,4706.69,0],["2011-07-11",4706.69,4706.69,4706.69,4706.69,0],["2011-07-12",4633.14,4633.14,4412.52,4559.6,1900],["2011-07-13",4559.6,4559.6,4559.6,4559.6,0],["2011-07-14",4265.43,4265.43,4265.43,4265.43,4000],["2011-07-15",4265.43,4265.43,4265.43,4265.43,0],["2011-07-18",4265.43,4265.43,4265.43,4265.43,0],["2011-07-19",3971.27,4118.35,3971.27,4118.35,300],["2011-07-20",3897.72,4118.35,3897.72,4118.35,1800],["2011-07-21",3971.27,3971.27,3897.72,3897.72,4900],["2011-07-22",3971.27,3971.27,3971.27,3971.27,0],["2011-07-25",3824.18,3824.18,3750.64,3750.64,6600],["2011-07-26",3750.64,3750.64,3530.01,3603.56,8300],["2011-07-27",3603.56,3603.56,3530.01,3530.01,5000],["2011-07-28",3677.1,3677.1,3677.1,3677.1,900],["2011-07-29",3677.1,3677.1,3677.1,3677.1,400],["2011-08-01",3677.1,3677.1,3530.01,3530.01,1800],["2011-08-02",3677.1,3677.1,3677.1,3677.1,300],["2011-08-03",3530.01,3677.1,3530.01,3530.01,3900],["2011-08-04",3750.64,3750.64,3750.64,3750.64,1000],["2011-08-05",3530.01,3530.01,3530.01,3530.01,1000],["2011-08-08",3603.56,3603.56,3603.56,3603.56,100],["2011-08-09",3382.93,3382.93,3382.93,3382.93,2800],["2011-08-10",3456.47,3603.56,3456.47,3603.56,1100],["2011-08-11",3235.85,3235.85,3235.85,3235.85,6000],["2011-08-12",3162.3,3162.3,3088.76,3088.76,4500],["2011-08-15",3015.22,3015.22,3015.22,3015.22,2500],["2011-08-16",3015.22,3015.22,3015.22,3015.22,0],["2011-08-17",3088.76,3162.3,3088.76,3162.3,1400],["2011-08-18",3382.93,3382.93,3309.39,3382.93,700],["2011-08-19",3603.56,3603.56,3235.85,3235.85,3400],["2011-08-22",3677.1,3677.1,3456.47,3677.1,1800],["2011-08-23",3382.93,3382.93,3382.93,3382.93,1600],["2011-08-24",3382.93,3382.93,3382.93,3382.93,900],["2011-08-25",3162.3,3309.39,3162.3,3309.39,2100],["2011-08-26",3530.01,3530.01,3530.01,3530.01,1200],["2011-08-29",3603.56,3677.1,3603.56,3677.1,12000],["2011-08-30",3677.1,3824.18,3677.1,3824.18,2400],["2011-08-31",3750.64,3750.64,3677.1,3750.64,2400],["2011-09-01",3824.18,3897.72,3677.1,3897.72,6500],["2011-09-05",3677.1,3677.1,3677.1,3677.1,2000],["2011-09-06",3750.64,3824.18,3677.1,3677.1,2000],["2011-09-07",3750.64,3897.72,3750.64,3897.72,9700],["2011-09-08",3971.27,4044.81,3971.27,3971.27,17400],["2011-09-09",4118.35,4118.35,4044.81,4044.81,2900],["2011-09-12",4118.35,4191.89,4044.81,4191.89,11500],["2011-09-13",4044.81,4265.43,4044.81,4265.43,22600],["2011-09-14",4559.6,4559.6,4412.52,4412.52,20900],["2011-09-15",4338.98,4338.98,4265.43,4338.98,9200],["2011-09-16",4580.03,4580.03,4580.03,4580.03,100],["2011-09-19",4419.33,4419.33,4338.98,4338.98,7300],["2011-09-20",4178.27,4419.33,4178.27,4419.33,1500],["2011-09-21",4097.92,4178.27,4097.92,4178.27,5100],["2011-09-22",4258.62,4258.62,4178.27,4178.27,10100],["2011-09-23",4178.27,4178.27,4178.27,4178.27,1000],["2011-09-26",4017.57,4017.57,4017.57,4017.57,100],["2011-09-27",3937.22,3937.22,3776.52,3856.87,12300],["2011-09-28",4097.92,4097.92,4097.92,4097.92,1500],["2011-09-29",4338.98,4338.98,4178.27,4178.27,200],["2011-09-30",4017.57,4017.57,4017.57,4017.57,1100],["2011-10-03",4017.57,4017.57,4017.57,4017.57,0],["2011-10-04",3856.87,3856.87,3776.52,3776.52,5000],["2011-10-05",3856.87,3856.87,3776.52,3776.52,1500],["2011-10-06",4017.57,4017.57,4017.57,4017.57,100],["2011-10-07",3856.87,3856.87,3856.87,3856.87,200],["2011-10-10",4097.92,4097.92,4017.57,4017.57,500],["2011-10-11",4017.57,4097.92,3856.87,4097.92,3400],["2011-10-12",3937.22,3937.22,3937.22,3937.22,0],["2011-10-13",3856.87,3856.87,3776.52,3776.52,1700],["2011-10-14",3776.52,3776.52,3776.52,3776.52,2400],["2011-10-17",3776.52,3776.52,3776.52,3776.52,0],["2011-10-18",3776.52,3776.52,3776.52,3776.52,5000],["2011-10-19",3776.52,3776.52,3776.52,3776.52,5000],["2011-10-20",3776.52,3776.52,3776.52,3776.52,500],["2011-10-21",3776.52,3856.87,3776.52,3856.87,1000],["2011-10-24",4017.57,4017.57,4017.57,4017.57,100],["2011-10-25",3856.87,4017.57,3776.52,4017.57,6700],["2011-10-26",3937.22,3937.22,3776.52,3856.87,8600],["2011-10-27",3615.81,3615.81,3615.81,3615.81,3800],["2011-10-28",3374.76,3374.76,3374.76,3374.76,100],["2011-10-31",3535.46,3535.46,3535.46,3535.46,6400],["2011-11-01",3696.16,3696.16,3615.81,3615.81,5100],["2011-11-02",3776.52,3776.52,3455.11,3455.11,1200],["2011-11-03",3374.76,3776.52,3374.76,3615.81,3100],["2011-11-04",3535.46,3535.46,3535.46,3535.46,0],["2011-11-07",3374.76,3374.76,3294.41,3294.41,4200],["2011-11-08",3294.41,3294.41,3294.41,3294.41,9900],["2011-11-09",3214.06,3294.41,3214.06,3294.41,1200],["2011-11-10",3214.06,3294.41,3214.06,3294.41,300],["2011-11-11",3294.41,3294.41,3294.41,3294.41,0],["2011-11-14",3294.41,3294.41,3294.41,3294.41,0],["2011-11-15",3294.41,3294.41,3294.41,3294.41,0],["2011-11-16",3294.41,3294.41,3294.41,3294.41,2500],["2011-11-17",3294.41,3294.41,3294.41,3294.41,2000],["2011-11-18",3294.41,3294.41,3294.41,3294.41,0],["2011-11-21",3214.06,3214.06,3214.06,3214.06,3300],["2011-11-22",3133.7,3374.76,3053.35,3053.35,5000],["2011-11-23",2892.65,3053.35,2892.65,3053.35,2700],["2011-11-24",2892.65,3133.7,2892.65,2892.65,400],["2011-11-25",3214.06,3214.06,3214.06,3214.06,100],["2011-11-28",3214.06,3214.06,3214.06,3214.06,0],["2011-11-29",3214.06,3214.06,3214.06,3214.06,5000],["2011-11-30",3053.35,3053.35,3053.35,3053.35,500],["2011-12-01",2973.0,3214.06,2892.65,3214.06,3500],["2011-12-02",3053.35,3053.35,3053.35,3053.35,200],["2011-12-05",3214.06,3214.06,3133.7,3133.7,2100],["2011-12-06",3133.7,3133.7,3133.7,3133.7,2000],["2011-12-07",3133.7,3133.7,3133.7,3133.7,0],["2011-12-08",3133.7,3133.7,3133.7,3133.7,1000],["2011-12-09",3133.7,3133.7,3133.7,3133.7,3900],["2011-12-12",3133.7,3133.7,3133.7,3133.7,0],["2011-12-13",3133.7,3133.7,3133.7,3133.7,0],["2011-12-14",3214.06,3214.06,3214.06,3214.06,200],["2011-12-15",3214.06,3214.06,3214.06,3214.06,0],["2011-12-16",3214.06,3214.06,3214.06,3214.06,7300],["2011-12-19",3374.76,3374.76,3374.76,3374.76,500],["2011-12-20",3214.06,3294.41,3214.06,3294.41,300],["2011-12-21",3214.06,3214.06,3214.06,3214.06,0],["2011-12-22",3214.06,3214.06,3214.06,3214.06,0],["2011-12-23",3133.7,3133.7,3053.35,3053.35,2500],["2011-12-26",3053.35,3053.35,2973.0,2973.0,2300],["2011-12-27",2973.0,2973.0,2973.0,2973.0,0],["2011-12-28",2973.0,2973.0,2973.0,2973.0,0],["2011-12-29",2812.3,2812.3,2812.3,2812.3,3800],["2011-12-30",2812.3,2812.3,2812.3,2812.3,1400],["2012-01-03",2973.0,2973.0,2651.6,2651.6,1400],["2012-01-04",2731.95,2731.95,2731.95,2731.95,0],["2012-01-05",2571.24,2571.24,2571.24,2571.24,800],["2012-01-06",2410.54,2490.89,2410.54,2410.54,4600],["2012-01-09",2410.54,2410.54,2410.54,2410.54,700],["2012-01-10",2571.24,2571.24,2571.24,2571.24,300],["2012-01-11",2731.95,2731.95,2410.54,2410.54,5000],["2012-01-12",2410.54,2410.54,2410.54,2410.54,0],["2012-01-13",2571.24,2571.24,2571.24,2571.24,300],["2012-01-16",2571.24,2731.95,2571.24,2731.95,500],["2012-01-17",2731.95,2812.3,2731.95,2812.3,200],["2012-01-18",2812.3,2812.3,2812.3,2812.3,0],["2012-01-19",2812.3,2812.3,2812.3,2812.3,400],["2012-01-20",2973.0,2973.0,2973.0,2973.0,100],["2012-01-30",3133.7,3133.7,3133.7,3133.7,2600],["2012-01-31",3294.41,3294.41,3133.7,3214.06,2800],["2012-02-01",3294.41,3294.41,3294.41,3294.41,20000],["2012-02-02",3214.06,3214.06,3133.7,3214.06,3000],["2012-02-03",3214.06,3214.06,2973.0,3214.06,800],["2012-02-06",2973.0,2973.0,2973.0,2973.0,6000],["2012-02-07",2892.65,2892.65,2892.65,2892.65,2400],["2012-02-08",2812.3,2892.65,2812.3,2892.65,4800],["2012-02-09",2892.65,3053.35,2892.65,3053.35,2400],["2012-02-10",2892.65,2892.65,2892.65,2892.65,0],["2012-02-13",2892.65,2892.65,2892.65,2892.65,0],["2012-02-14",2973.0,2973.0,2973.0,2973.0,100],["2012-02-15",2973.0,2973.0,2973.0,2973.0,100],["2012-02-16",2973.0,2973.0,2973.0,2973.0,0],["2012-02-17",2973.0,2973.0,2892.65,2892.65,9700],["2012-02-20",2973.0,3053.35,2973.0,3053.35,6400],["2012-02-21",2973.0,3053.35,2973.0,3053.35,10800],["2012-02-22",3053.35,3133.7,3053.35,3133.7,400],["2012-02-23",3133.7,3214.06,3133.7,3214.06,600],["2012-02-24",3214.06,3374.76,3214.06,3294.41,4000],["2012-02-27",3374.76,3455.11,3133.7,3214.06,7100],["2012-02-28",3374.76,3374.76,3214.06,3214.06,1900],["2012-02-29",3214.06,3214.06,3214.06,3214.06,2600],["2012-03-01",3133.7,3133.7,3053.35,3053.35,4300],["2012-03-02",3053.35,3214.06,3053.35,3214.06,20000],["2012-03-05",3294.41,3374.76,3294.41,3374.76,12200],["2012-03-06",3535.46,3535.46,3214.06,3374.76,13300],["2012-03-07",3374.76,3374.76,3214.06,3214.06,15400],["2012-03-08",3374.76,3374.76,3374.76,3374.76,7000],["2012-03-09",3374.76,3374.76,3294.41,3294.41,11000],["2012-03-12",3294.41,3294.41,3294.41,3294.41,200],["2012-03-13",3294.41,3294.41,3294.41,3294.41,11000],["2012-03-14",3214.06,3214.06,3133.7,3133.7,9200],["2012-03-15",3214.06,3214.06,3214.06,3214.06,3100],["2012-03-16",3214.06,3214.06,3214.06,3214.06,3000],["2012-03-19",3374.76,3374.76,3294.41,3294.41,2400],["2012-03-20",3214.06,3214.06,3214.06,3214.06,700],["2012-03-21",3214.06,3374.76,3214.06,3374.76,14600],["2012-03-22",3374.76,3374.76,3294.41,3294.41,2200],["2012-03-23",3294.41,3374.76,3294.41,3374.76,33500],["2012-03-26",3294.41,3535.46,3294.41,3535.46,10600],["2012-03-27",3374.76,3615.81,3374.76,3455.11,12300],["2012-03-28",3535.46,3696.16,3374.76,3696.16,25400],["2012-03-29",3696.16,3696.16,3615.81,3615.81,19500],["2012-03-30",3535.46,3535.46,3374.76,3535.46,2200],["2012-04-03",3374.76,3696.16,3374.76,3696.16,4340],["2012-04-04",3455.11,3615.81,3455.11,3535.46,11200],["2012-04-05",3455.11,3615.81,3455.11,3615.81,1100],["2012-04-06",3696.16,3696.16,3535.46,3615.81,4700],["2012-04-09",3615.81,3615.81,3615.81,3615.81,3400],["2012-04-10",3455.11,3535.46,3374.76,3455.11,11600],["2012-04-11",3535.46,3696.16,3535.46,3615.81,20800],["2012-04-12",3455.11,3696.16,3455.11,3696.16,7200],["2012-04-13",3696.16,3776.52,3696.16,3696.16,12400],["2012-04-16",3696.16,3776.52,3696.16,3776.52,13200],["2012-04-17",3776.52,3856.87,3776.52,3776.52,3500],["2012-04-18",3776.52,3776.52,3696.16,3696.16,6800],["2012-04-19",3696.16,3696.16,3615.81,3615.81,12100],["2012-04-20",3696.16,3776.52,3615.81,3776.52,4900],["2012-04-23",3535.46,3856.87,3535.46,3856.87,700],["2012-04-24",3937.22,3937.22,3696.16,3776.52,3900],["2012-04-25",3776.52,3776.52,3776.52,3776.52,10300],["2012-04-26",3776.52,3776.52,3696.16,3776.52,1900],["2012-04-27",3776.52,3856.87,3776.52,3776.52,6300],["2012-05-02",3776.52,3856.87,3776.52,3776.52,24100],["2012-05-03",3776.52,4017.57,3696.16,3937.22,40900],["2012-05-04",4178.27,4178.27,4178.27,4178.27,10900],["2012-05-07",4419.33,4419.33,4419.33,4419.33,2600],["2012-05-08",4660.38,4660.38,4660.38,4660.38,4300],["2012-05-09",4981.79,4981.79,4901.44,4981.79,106900],["2012-05-10",5303.19,5303.19,5303.19,5303.19,35300],["2012-05-11",5624.6,5624.6,4981.79,4981.79,36700],["2012-05-14",4821.08,5142.49,4821.08,5142.49,71000],["2012-05-15",4981.79,4981.79,4740.73,4740.73,37400],["2012-05-16",4981.79,4981.79,4660.38,4901.44,17100],["2012-05-17",5062.14,5142.49,5062.14,5142.49,5600],["2012-05-18",4821.08,5222.84,4821.08,4821.08,31700],["2012-05-21",4660.38,5142.49,4660.38,5062.14,18600],["2012-05-22",4821.08,5222.84,4821.08,5142.49,18000],["2012-05-23",5142.49,5142.49,4821.08,5142.49,32100],["2012-05-24",4901.44,5142.49,4821.08,5142.49,28000],["2012-05-25",5062.14,5062.14,4981.79,5062.14,16300],["2012-05-28",5142.49,5142.49,4821.08,5062.14,19200],["2012-05-29",5062.14,5062.14,5062.14,5062.14,1700],["2012-05-30",5062.14,5062.14,5062.14,5062.14,0],["2012-05-31",4901.44,5062.14,4821.08,4901.44,15200],["2012-06-01",4901.44,4901.44,4901.44,4901.44,1700],["2012-06-04",4901.44,4901.44,4821.08,4821.08,18600],["2012-06-05",4821.08,5062.14,4740.73,5062.14,5700],["2012-06-06",5062.14,5142.49,5062.14,5142.49,1100],["2012-06-07",5142.49,5142.49,5142.49,5142.49,0],["2012-06-08",4821.08,5062.14,4821.08,5062.14,10500],["2012-06-11",4981.79,4981.79,4821.08,4821.08,1800],["2012-06-12",4740.73,4901.44,4660.38,4901.44,8800],["2012-06-13",4821.08,4821.08,4821.08,4821.08,4100],["2012-06-14",4821.08,4901.44,4821.08,4901.44,9700],["2012-06-15",4981.79,4981.79,4981.79,4981.79,19000],["2012-06-18",5062.14,5062.14,4981.79,4981.79,15900],["2012-06-19",4981.79,4981.79,4821.08,4821.08,14100],["2012-06-20",4821.08,4821.08,4821.08,4821.08,0],["2012-06-21",4660.38,4981.79,4660.38,4981.79,7600],["2012-06-22",5062.14,5062.14,4660.38,4821.08,3700],["2012-06-25",4821.08,5062.14,4740.73,5062.14,8200],["2012-06-26",5062.14,5142.49,4901.44,4901.44,14500],["2012-06-27",5142.49,5142.49,5142.49,5142.49,100],["2012-06-28",4821.08,5222.84,4821.08,5222.84,8700],["2012-06-29",5222.84,5222.84,5062.14,5142.49,12100],["2012-07-02",5142.49,5142.49,5062.14,5142.49,2400],["2012-07-03",5142.49,5303.19,5142.49,5303.19,15500],["2012-07-04",4901.44,5142.49,4901.44,4901.44,13500],["2012-07-05",5062.14,5062.14,5062.14,5062.14,0],["2012-07-06",4740.73,5142.49,4740.73,5142.49,5500],["2012-07-09",5142.49,5142.49,5142.49,5142.49,0],["2012-07-10",5062.14,5142.49,5062.14,5142.49,10000],["2012-07-11",5142.49,5142.49,5142.49,5142.49,0],["2012-07-12",4821.08,4821.08,4821.08,4821.08,500],["2012-07-13",4580.03,4821.08,4580.03,4580.03,1100],["2012-07-16",4821.08,4821.08,4821.08,4821.08,1000],["2012-07-17",4981.79,4981.79,4901.44,4901.44,1600],["2012-07-18",5142.49,5142.49,5062.14,5062.14,2600],["2012-07-19",5142.49,5142.49,5142.49,5142.49,9500],["2012-07-20",4901.44,4901.44,4821.08,4821.08,1000],["2012-07-23",4901.44,4981.79,4901.44,4981.79,13600],["2012-07-24",4981.79,4981.79,4901.44,4901.44,13200],["2012-07-25",5062.14,5062.14,4901.44,5062.14,16000],["2012-07-26",4981.79,5142.49,4981.79,5142.49,12100],["2012-07-27",5062.14,5222.84,4981.79,4981.79,17800],["2012-07-30",5222.84,5222.84,5222.84,5222.84,0],["2012-07-31",5062.14,5142.49,4981.79,5062.14,27000],["2012-08-01",4981.79,4981.79,4981.79,4981.79,10200],["2012-08-02",4981.79,5142.49,4981.79,5142.49,6500],["2012-08-03",5142.49,5222.84,5142.49,5222.84,8000],["2012-08-06",4901.44,5303.19,4901.44,5303.19,6100],["2012-08-07",4981.79,4981.79,4981.79,4981.79,1000],["2012-08-08",4821.08,5142.49,4821.08,5142.49,4000],["2012-08-09",4981.79,5142.49,4981.79,5142.49,6700],["2012-08-10",4901.44,5142.49,4901.44,5142.49,1800],["2012-08-13",4901.44,5062.14,4901.44,5062.14,2400],["2012-08-14",5142.49,5142.49,5142.49,5142.49,310],["2012-08-15",4821.08,4981.79,4821.08,4981.79,1400],["2012-08-16",5142.49,5222.84,5142.49,5222.84,6600],["2012-08-17",5062.14,5062.14,4981.79,5062.14,8700],["2012-08-20",5062.14,5062.14,5062.14,5062.14,2500],["2012-08-21",5062.14,5062.14,4981.79,4981.79,19000],["2012-08-22",4981.79,4981.79,4981.79,4981.79,0],["2012-08-23",4981.79,4981.79,4981.79,4981.79,0],["2012-08-24",4660.38,4981.79,4660.38,4981.79,1200],["2012-08-27",4981.79,4981.79,4981.79,4981.79,0],["2012-08-28",4981.79,4981.79,4981.79,4981.79,0],["2012-08-29",4981.79,4981.79,4981.79,4981.79,0],["2012-08-30",4981.79,4981.79,4981.79,4981.79,0],["2012-08-31",4981.79,4981.79,4981.79,4981.79,0],["2012-09-04",4981.79,4981.79,4981.79,4981.79,0],["2012-09-05",4981.79,4981.79,4981.79,4981.79,0],["2012-09-06",4981.79,4981.79,4981.79,4981.79,0],["2012-09-07",4660.38,4660.38,4660.38,4660.38,1000],["2012-09-10",4660.38,4660.38,4660.38,4660.38,0],["2012-09-11",4660.38,4660.38,4660.38,4660.38,0],["2012-09-12",4660.38,4660.38,4660.38,4660.38,100],["2012-09-13",4338.98,4338.98,4338.98,4338.98,100],["2012-09-14",4338.98,4338.98,4338.98,4338.98,0],["2012-09-17",4419.33,4419.33,4419.33,4419.33,200],["2012-09-18",4419.33,4419.33,4419.33,4419.33,100],["2012-09-19",4419.33,4419.33,4419.33,4419.33,0],["2012-09-20",4419.33,4419.33,4419.33,4419.33,0],["2012-09-21",4419.33,4419.33,4419.33,4419.33,0],["2012-09-24",4419.33,4419.33,4419.33,4419.33,0],["2012-09-25",4178.27,4178.27,4178.27,4178.27,300],["2012-09-26",4097.92,4097.92,4097.92,4097.92,100],["2012-09-27",4097.92,4097.92,4097.92,4097.92,0],["2012-09-28",3856.87,3856.87,3856.87,3856.87,2600],["2012-10-01",3615.81,3615.81,3615.81,3615.81,1500],["2012-10-02",3615.81,3615.81,3615.81,3615.81,3000],["2012-10-03",3615.81,3615.81,3615.81,3615.81,0],["2012-10-04",3615.81,3615.81,3615.81,3615.81,0],["2012-10-05",3615.81,3615.81,3615.81,3615.81,0],["2012-10-08",3615.81,3615.81,3615.81,3615.81,0],["2012-10-09",3615.81,3615.81,3615.81,3615.81,0],["2012-10-10",3455.11,3455.11,3374.76,3374.76,1100],["2012-10-11",3374.76,3374.76,3374.76,3374.76,900],["2012-10-12",3374.76,3374.76,3374.76,3374.76,2500],["2012-10-15",3374.76,3374.76,3374.76,3374.76,0],["2012-10-16",3214.06,3214.06,3214.06,3214.06,500],["2012-10-17",3214.06,3214.06,3214.06,3214.06,4800],["2012-10-18",3214.06,3214.06,3214.06,3214.06,100],["2012-10-19",3214.06,3214.06,3214.06,3214.06,1800],["2012-10-22",3214.06,3214.06,3214.06,3214.06,3500],["2012-10-23",3374.76,3374.76,3374.76,3374.76,500],["2012-10-24",3294.41,3294.41,3294.41,3294.41,300],["2012-10-25",3214.06,3214.06,3214.06,3214.06,300],["2012-10-26",3214.06,3214.06,3214.06,3214.06,0],["2012-10-29",3214.06,3214.06,3214.06,3214.06,100],["2012-10-30",3214.06,3214.06,3214.06,3214.06,200],["2012-10-31",3294.41,3294.41,3053.35,3053.35,2700],["2012-11-01",3053.35,3053.35,3053.35,3053.35,0],["2012-11-02",3053.35,3053.35,3053.35,3053.35,600],["2012-11-05",3053.35,3053.35,3053.35,3053.35,0],["2012-11-06",2973.0,2973.0,2973.0,2973.0,1300],["2012-11-07",2973.0,2973.0,2973.0,2973.0,0],["2012-11-08",2892.65,2892.65,2812.3,2812.3,1200],["2012-11-09",2651.6,2651.6,2651.6,2651.6,1600],["2012-11-12",2571.24,2571.24,2571.24,2571.24,2500],["2012-11-13",2571.24,2571.24,2571.24,2571.24,0],["2012-11-14",2571.24,2571.24,2571.24,2571.24,0],["2012-11-15",2571.24,2571.24,2571.24,2571.24,0],["2012-11-16",2410.54,2490.89,2410.54,2490.89,2000],["2012-11-19",2410.54,2410.54,2410.54,2410.54,2900],["2012-11-20",2571.24,2571.24,2571.24,2571.24,2300],["2012-11-21",2490.89,2490.89,2490.89,2490.89,500],["2012-11-22",2490.89,2490.89,2490.89,2490.89,0],["2012-11-23",2490.89,2490.89,2490.89,2490.89,0],["2012-11-26",2651.6,2651.6,2651.6,2651.6,2300],["2012-11-27",2812.3,2812.3,2571.24,2571.24,1500],["2012-11-28",2571.24,2571.24,2571.24,2571.24,0],["2012-11-29",2571.24,2571.24,2571.24,2571.24,3100],["2012-11-30",2490.89,2490.89,2490.89,2490.89,400],["2012-12-03",2571.24,2571.24,2571.24,2571.24,1100],["2012-12-04",2571.24,2571.24,2571.24,2571.24,0],["2012-12-05",2571.24,2571.24,2571.24,2571.24,200],["2012-12-06",2571.24,2571.24,2571.24,2571.24,0],["2012-12-07",2571.24,2571.24,2571.24,2571.24,0],["2012-12-10",2571.24,2571.24,2571.24,2571.24,0],["2012-12-11",2731.95,2731.95,2731.95,2731.95,100],["2012-12-12",2731.95,2731.95,2731.95,2731.95,50],["2012-12-13",2651.6,2731.95,2651.6,2731.95,2100],["2012-12-14",2731.95,2731.95,2731.95,2731.95,0],["2012-12-17",2731.95,2731.95,2731.95,2731.95,0],["2012-12-18",2892.65,2892.65,2812.3,2812.3,2100],["2012-12-19",2812.3,2812.3,2812.3,2812.3,0],["2012-12-20",2812.3,2812.3,2812.3,2812.3,1000],["2012-12-21",2812.3,2812.3,2812.3,2812.3,0],["2012-12-24",2812.3,2812.3,2812.3,2812.3,0],["2012-12-25",2892.65,2892.65,2892.65,2892.65,100],["2012-12-26",2973.0,3053.35,2973.0,3053.35,600],["2012-12-27",3053.35,3053.35,3053.35,3053.35,300],["2012-12-28",2892.65,2892.65,2892.65,2892.65,4800],["2013-01-02",2812.3,3053.35,2812.3,3053.35,1500],["2013-01-03",2892.65,2892.65,2892.65,2892.65,200],["2013-01-04",2892.65,2892.65,2812.3,2812.3,2000],["2013-01-07",2812.3,2812.3,2651.6,2651.6,550],["2013-01-08",2812.3,2812.3,2490.89,2490.89,1100],["2013-01-09",2651.6,2651.6,2651.6,2651.6,5800],["2013-01-10",2651.6,2651.6,2651.6,2651.6,0],["2013-01-11",2812.3,2812.3,2651.6,2651.6,1500],["2013-01-14",2812.3,2812.3,2651.6,2812.3,1500],["2013-01-15",3053.35,3053.35,2812.3,3053.35,5600],["2013-01-16",3294.41,3294.41,3294.41,3294.41,3000],["2013-01-17",3294.41,3294.41,3214.06,3214.06,7300],["2013-01-18",3053.35,3053.35,3053.35,3053.35,2000],["2013-01-21",3053.35,3053.35,3053.35,3053.35,0],["2013-01-22",3053.35,3053.35,3053.35,3053.35,0],["2013-01-23",3053.35,3053.35,3053.35,3053.35,0],["2013-01-24",3053.35,3053.35,3053.35,3053.35,500],["2013-01-25",3053.35,3053.35,3053.35,3053.35,400],["2013-01-28",3214.06,3214.06,3053.35,3214.06,7200],["2013-01-29",3214.06,3214.06,3214.06,3214.06,0],["2013-01-30",3133.7,3133.7,3133.7,3133.7,1000],["2013-01-31",3214.06,3214.06,3214.06,3214.06,1000],["2013-02-01",3214.06,3214.06,3214.06,3214.06,0],["2013-02-04",2973.0,2973.0,2973.0,2973.0,100],["2013-02-05",3053.35,3053.35,3053.35,3053.35,2200],["2013-02-06",3214.06,3214.06,3133.7,3133.7,600],["2013-02-07",3133.7,3133.7,3133.7,3133.7,1500],["2013-02-08",3133.7,3214.06,3133.7,3214.06,2000],["2013-02-18",3374.76,3374.76,3374.76,3374.76,1100],["2013-02-19",3374.76,3696.16,3053.35,3696.16,7300],["2013-02-20",3535.46,3535.46,3535.46,3535.46,2000],["2013-02-21",3535.46,3535.46,3535.46,3535.46,4800],["2013-02-22",3214.06,3776.52,3214.06,3776.52,4300],["2013-02-25",3455.11,3455.11,3455.11,3455.11,400],["2013-02-26",3294.41,3294.41,3294.41,3294.41,100],["2013-02-27",3535.46,3535.46,3535.46,3535.46,100],["2013-02-28",3374.76,3374.76,3374.76,3374.76,1500],["2013-03-01",3374.76,3374.76,3374.76,3374.76,0],["2013-03-04",3214.06,3374.76,3214.06,3214.06,2300],["2013-03-05",3214.06,3214.06,3214.06,3214.06,500],["2013-03-06",3214.06,3214.06,3214.06,3214.06,2000],["2013-03-07",3214.06,3214.06,3214.06,3214.06,0],["2013-03-08",3214.06,3214.06,3214.06,3214.06,0],["2013-03-11",3133.7,3133.7,3133.7,3133.7,1300],["2013-03-12",3053.35,3053.35,3053.35,3053.35,400],["2013-03-13",3133.7,3133.7,3133.7,3133.7,1600],["2013-03-14",3133.7,3133.7,3133.7,3133.7,0],["2013-03-15",2892.65,3294.41,2892.65,3053.35,1500],["2013-03-18",3133.7,3294.41,3053.35,3214.06,2700],["2013-03-19",3214.06,3214.06,3214.06,3214.06,0],["2013-03-20",3214.06,3214.06,3214.06,3214.06,100],["2013-03-21",3214.06,3214.06,3214.06,3214.06,0],["2013-03-22",3133.7,3133.7,3133.7,3133.7,1800],["2013-03-25",3133.7,3133.7,3133.7,3133.7,100],["2013-03-26",2973.0,2973.0,2973.0,2973.0,600],["2013-03-27",2973.0,2973.0,2973.0,2973.0,0],["2013-03-28",2973.0,2973.0,2973.0,2973.0,0],["2013-03-29",2973.0,2973.0,2973.0,2973.0,0],["2013-04-01",2731.95,2973.0,2731.95,2973.0,800],["2013-04-02",2973.0,2973.0,2973.0,2973.0,0],["2013-04-03",2731.95,2731.95,2731.95,2731.95,500],["2013-04-04",2973.0,2973.0,2973.0,2973.0,100],["2013-04-05",3053.35,3053.35,2731.95,3053.35,2200],["2013-04-08",2892.65,2892.65,2812.3,2892.65,2200],["2013-04-09",2892.65,2892.65,2812.3,2812.3,800],["2013-04-10",2812.3,2812.3,2812.3,2812.3,2300],["2013-04-11",2973.0,2973.0,2973.0,2973.0,1400],["2013-04-12",2973.0,2973.0,2973.0,2973.0,100],["2013-04-15",2973.0,2973.0,2973.0,2973.0,0],["2013-04-16",2892.65,2892.65,2892.65,2892.65,400],["2013-04-17",2892.65,2892.65,2892.65,2892.65,1200],["2013-04-18",2892.65,2892.65,2892.65,2892.65,0],["2013-04-22",2892.65,2892.65,2892.65,2892.65,0],["2013-04-23",2812.3,2812.3,2812.3,2812.3,1000],["2013-04-24",2731.95,2731.95,2651.6,2731.95,4100],["2013-04-25",2651.6,2892.65,2651.6,2892.65,600],["2013-04-26",2892.65,2892.65,2892.65,2892.65,0],["2013-05-02",2812.3,2812.3,2812.3,2812.3,100],["2013-05-03",2571.24,2571.24,2571.24,2571.24,100],["2013-05-06",2651.6,2651.6,2651.6,2651.6,100],["2013-05-07",2651.6,2651.6,2651.6,2651.6,80],["2013-05-08",2651.6,2651.6,2651.6,2651.6,0],["2013-05-09",2651.6,2651.6,2651.6,2651.6,0],["2013-05-10",2892.65,2892.65,2892.65,2892.65,400],["2013-05-13",2812.3,2812.3,2812.3,2812.3,4000],["2013-05-14",2812.3,2812.3,2812.3,2812.3,0],["2013-05-15",2731.95,2731.95,2731.95,2731.95,1400],["2013-05-16",2731.95,2731.95,2731.95,2731.95,0],["2013-05-17",2892.65,2892.65,2892.65,2892.65,800],["2013-05-20",2812.3,2812.3,2812.3,2812.3,2100],["2013-05-21",2812.3,2812.3,2812.3,2812.3,0],["2013-05-22",2812.3,2812.3,2812.3,2812.3,0],["2013-05-23",2892.65,2892.65,2892.65,2892.65,500],["2013-05-24",3053.35,3133.7,3053.35,3133.7,5800],["2013-05-27",3294.41,3374.76,3294.41,3374.76,8700],["2013-05-28",3374.76,3455.11,3374.76,3455.11,5400],["2013-05-29",3455.11,3535.46,3455.11,3535.46,1600],["2013-05-30",3535.46,3535.46,3455.11,3455.11,6205],["2013-05-31",3455.11,3455.11,3455.11,3455.11,5000],["2013-06-03",3535.46,3535.46,3535.46,3535.46,17100],["2013-06-04",3455.11,3455.11,3455.11,3455.11,1300],["2013-06-05",3615.81,3615.81,3615.81,3615.81,1000],["2013-06-06",3615.81,3696.16,3535.46,3696.16,9000],["2013-06-07",3696.16,3696.16,3615.81,3615.81,6700],["2013-06-10",3615.81,3615.81,3615.81,3615.81,0],["2013-06-11",3615.81,3615.81,3615.81,3615.81,0],["2013-06-12",3455.11,3455.11,3455.11,3455.11,150],["2013-06-13",3214.06,3294.41,3214.06,3294.41,4900],["2013-06-14",3294.41,3294.41,3294.41,3294.41,1200],["2013-06-17",3374.76,3374.76,3374.76,3374.76,600],["2013-06-18",3455.11,3455.11,3455.11,3455.11,500],["2013-06-19",3696.16,3776.52,3696.16,3696.16,1600],["2013-06-20",3615.81,3615.81,3615.81,3615.81,100],["2013-06-21",3615.81,3696.16,3535.46,3696.16,12135],["2013-06-24",3696.16,3696.16,3696.16,3696.16,5000],["2013-06-25",3615.81,3696.16,3615.81,3615.81,10000],["2013-06-26",3615.81,3615.81,3535.46,3535.46,5000],["2013-06-27",3535.46,3615.81,3535.46,3615.81,3500],["2013-06-28",3455.11,3455.11,3455.11,3455.11,200],["2013-07-01",3374.76,3374.76,3374.76,3374.76,1900],["2013-07-02",3535.46,3535.46,3535.46,3535.46,300],["2013-07-03",3696.16,3696.16,3615.81,3615.81,5300],["2013-07-04",3696.16,3696.16,3696.16,3696.16,5000],["2013-07-05",3696.16,3776.52,3696.16,3696.16,16900],["2013-07-08",3696.16,3696.16,3696.16,3696.16,0],["2013-07-09",3696.16,3696.16,3696.16,3696.16,600],["2013-07-10",3696.16,3696.16,3696.16,3696.16,900],["2013-07-11",3374.76,3696.16,3374.76,3696.16,4000],["2013-07-12",3696.16,3696.16,3696.16,3696.16,2900],["2013-07-15",3696.16,3696.16,3696.16,3696.16,200],["2013-07-16",4017.57,4017.57,3696.16,3696.16,700],["2013-07-17",3856.87,3856.87,3696.16,3696.16,1500],["2013-07-18",3856.87,3856.87,3856.87,3856.87,1600],["2013-07-19",3937.22,4017.57,3937.22,4017.57,3200],["2013-07-22",4017.57,4017.57,4017.57,4017.57,0],["2013-07-23",3615.81,3615.81,3615.81,3615.81,300],["2013-07-24",3615.81,3856.87,3615.81,3856.87,1500],["2013-07-25",3615.81,3615.81,3615.81,3615.81,100],["2013-07-26",3374.76,3615.81,3294.41,3615.81,11300],["2013-07-29",3615.81,3615.81,3615.81,3615.81,0],["2013-07-30",3615.81,3615.81,3615.81,3615.81,0],["2013-07-31",3294.41,3615.81,3294.41,3294.41,7700],["2013-08-01",3294.41,3535.46,3294.41,3535.46,700],["2013-08-02",3615.81,3615.81,3615.81,3615.81,7000],["2013-08-05",3455.11,3455.11,3455.11,3455.11,100],["2013-08-06",3455.11,3455.11,3455.11,3455.11,0],["2013-08-07",3455.11,3455.11,3455.11,3455.11,300],["2013-08-08",3615.81,3615.81,3615.81,3615.81,600],["2013-08-09",3615.81,3615.81,3615.81,3615.81,0],["2013-08-12",3615.81,3615.81,3615.81,3615.81,0],["2013-08-13",3615.81,3615.81,3615.81,3615.81,0],["2013-08-14",3615.81,3615.81,3615.81,3615.81,1200],["2013-08-15",3615.81,3615.81,3615.81,3615.81,0],["2013-08-16",3294.41,3294.41,3294.41,3294.41,200],["2013-08-19",3294.41,3294.41,3294.41,3294.41,1500],["2013-08-20",3294.41,3455.11,3294.41,3455.11,2300],["2013-08-21",3455.11,3615.81,3455.11,3615.81,500],["2013-08-22",3535.46,3535.46,3535.46,3535.46,2800],["2013-08-23",3535.46,3535.46,3535.46,3535.46,4900],["2013-08-26",3374.76,3374.76,3374.76,3374.76,200],["2013-08-27",3214.06,3294.41,3214.06,3214.06,1400],["2013-08-28",3214.06,3214.06,3214.06,3214.06,5300],["2013-08-29",3214.06,3214.06,3214.06,3214.06,0],["2013-08-30",3214.06,3214.06,3214.06,3214.06,0],["2013-09-03",3214.06,3214.06,3214.06,3214.06,0],["2013-09-04",3214.06,3214.06,3214.06,3214.06,0],["2013-09-05",3214.06,3214.06,3214.06,3214.06,0],["2013-09-06",3374.76,3455.11,3374.76,3455.11,2400],["2013-09-09",3374.76,3374.76,3214.06,3374.76,1200],["2013-09-10",3374.76,3374.76,3374.76,3374.76,0],["2013-09-11",3455.11,3455.11,3455.11,3455.11,1000],["2013-09-12",3294.41,3294.41,3294.41,3294.41,600],["2013-09-13",3133.7,3214.06,3133.7,3214.06,1200],["2013-09-16",3133.7,3133.7,3133.7,3133.7,500],["2013-09-17",3133.7,3133.7,3133.7,3133.7,100],["2013-09-18",3133.7,3133.7,3133.7,3133.7,0],["2013-09-19",3133.7,3133.7,3133.7,3133.7,0],["2013-09-20",3133.7,3133.7,3133.7,3133.7,0],["2013-09-23",3133.7,3133.7,3133.7,3133.7,0],["2013-09-24",3133.7,3294.41,3133.7,3214.06,2800],["2013-09-25",3214.06,3214.06,3214.06,3214.06,0],["2013-09-26",3214.06,3214.06,2892.65,3214.06,83300],["2013-09-27",3053.35,3053.35,3053.35,3053.35,300],["2013-09-30",3214.06,3294.41,3214.06,3294.41,6900],["2013-10-01",3214.06,3214.06,3214.06,3214.06,2000],["2013-10-02",3214.06,3214.06,3214.06,3214.06,1000],["2013-10-03",3214.06,3214.06,3214.06,3214.06,100],["2013-10-04",3133.7,3133.7,3133.7,3133.7,1000],["2013-10-07",3133.7,3133.7,3133.7,3133.7,600],["2013-10-08",3133.7,3133.7,3133.7,3133.7,0],["2013-10-09",3133.7,3133.7,3133.7,3133.7,0],["2013-10-10",3133.7,3133.7,3133.7,3133.7,0],["2013-10-11",3214.06,3214.06,3214.06,3214.06,500],["2013-10-14",3133.7,3133.7,3133.7,3133.7,100],["2013-10-15",3133.7,3133.7,3133.7,3133.7,4000],["2013-10-16",3214.06,3214.06,3214.06,3214.06,500],["2013-10-17",3214.06,3214.06,3214.06,3214.06,100],["2013-10-18",3214.06,3214.06,3214.06,3214.06,0],["2013-10-21",3214.06,3214.06,3214.06,3214.06,0],["2013-10-22",3214.06,3214.06,3214.06,3214.06,0],["2013-10-23",3294.41,3294.41,3294.41,3294.41,1600],["2013-10-24",3294.41,3294.41,3294.41,3294.41,0],["2013-10-25",3294.41,3294.41,3294.41,3294.41,0],["2013-10-28",3294.41,3294.41,3294.41,3294.41,0],["2013-10-29",2973.0,3294.41,2973.0,3294.41,1100],["2013-10-30",3294.41,3294.41,3294.41,3294.41,0],["2013-10-31",3133.7,3133.7,3053.35,3053.35,1000],["2013-11-01",3053.35,3053.35,3053.35,3053.35,0],["2013-11-04",2973.0,3214.06,2812.3,3214.06,4000],["2013-11-05",3214.06,3214.06,3214.06,3214.06,500],["2013-11-06",3214.06,3214.06,3214.06,3214.06,400],["2013-11-07",3214.06,3214.06,3214.06,3214.06,800],["2013-11-08",3214.06,3214.06,3133.7,3133.7,3500],["2013-11-11",3214.06,3214.06,3214.06,3214.06,1700],["2013-11-12",3294.41,3294.41,3214.06,3214.06,4400],["2013-11-13",3214.06,3214.06,3214.06,3214.06,2400],["2013-11-14",3214.06,3214.06,3214.06,3214.06,300],["2013-11-15",3214.06,3214.06,3214.06,3214.06,0],["2013-11-18",3214.06,3214.06,3133.7,3133.7,1300],["2013-11-19",3133.7,3133.7,3133.7,3133.7,0],["2013-11-20",3133.7,3374.76,3133.7,3374.76,1700],["2013-11-21",3294.41,3535.46,3294.41,3374.76,15200],["2013-11-22",3294.41,3374.76,3294.41,3374.76,1200],["2013-11-25",3294.41,3294.41,3214.06,3214.06,4600],["2013-11-26",3214.06,3214.06,3214.06,3214.06,0],["2013-11-27",3294.41,3374.76,3294.41,3374.76,1500],["2013-11-28",3374.76,3455.11,3374.76,3374.76,2100],["2013-11-29",3374.76,3374.76,3374.76,3374.76,1300],["2013-12-02",3374.76,3374.76,3374.76,3374.76,2700],["2013-12-03",3374.76,3374.76,3374.76,3374.76,500],["2013-12-04",3374.76,3374.76,3294.41,3374.76,11000],["2013-12-05",3294.41,3294.41,3294.41,3294.41,300],["2013-12-06",3374.76,3374.76,3374.76,3374.76,900],["2013-12-09",3374.76,3374.76,3374.76,3374.76,1600],["2013-12-10",3214.06,3214.06,3214.06,3214.06,3000],["2013-12-11",3294.41,3294.41,3214.06,3214.06,22500],["2013-12-12",3294.41,3294.41,3294.41,3294.41,5600],["2013-12-13",3294.41,3294.41,3294.41,3294.41,0],["2013-12-16",3374.76,3535.46,3374.76,3535.46,8700],["2013-12-17",3374.76,3374.76,3374.76,3374.76,1100],["2013-12-18",3374.76,3374.76,3374.76,3374.76,0],["2013-12-19",3294.41,3374.76,3294.41,3374.76,5600],["2013-12-20",3455.11,3455.11,3455.11,3455.11,2000],["2013-12-23",3455.11,3455.11,3455.11,3455.11,0],["2013-12-24",3455.11,3455.11,3294.41,3374.76,2600],["2013-12-25",3374.76,3374.76,3294.41,3294.41,3300],["2013-12-26",3374.76,3374.76,3374.76,3374.76,500],["2013-12-27",3374.76,3374.76,3294.41,3294.41,3300],["2013-12-30",3374.76,3374.76,3374.76,3374.76,11000],["2013-12-31",3374.76,3374.76,3374.76,3374.76,0],["2014-01-02",3374.76,3374.76,3374.76,3374.76,8700],["2014-01-03",3374.76,3374.76,3374.76,3374.76,0],["2014-01-06",3455.11,3455.11,3374.76,3374.76,1300],["2014-01-07",3374.76,3696.16,3053.35,3455.11,11900],["2014-01-08",3535.46,3535.46,3535.46,3535.46,100],["2014-01-09",3696.16,3696.16,3374.76,3374.76,600],["2014-01-10",3374.76,3374.76,3374.76,3374.76,0],["2014-01-13",3535.46,3535.46,3535.46,3535.46,100],["2014-01-14",3374.76,3374.76,3374.76,3374.76,200],["2014-01-15",3455.11,3455.11,3455.11,3455.11,2100],["2014-01-16",3455.11,3455.11,3455.11,3455.11,100],["2014-01-17",3294.41,3535.46,3133.7,3535.46,10700],["2014-01-20",3294.41,3374.76,3294.41,3374.76,2200],["2014-01-21",3294.41,3535.46,3214.06,3535.46,3700],["2014-01-22",3374.76,3374.76,3374.76,3374.76,2600],["2014-01-23",3455.11,3455.11,3455.11,3455.11,300],["2014-01-24",3455.11,3696.16,3455.11,3696.16,2300],["2014-01-27",3696.16,3696.16,3696.16,3696.16,0],["2014-02-06",3455.11,3455.11,3455.11,3455.11,900],["2014-02-07",3455.11,3455.11,3455.11,3455.11,0],["2014-02-10",3294.41,3374.76,3294.41,3374.76,9300],["2014-02-11",3374.76,3535.46,3374.76,3455.11,3900],["2014-02-12",3374.76,3615.81,3374.76,3455.11,1400],["2014-02-13",3455.11,3696.16,3455.11,3696.16,1700],["2014-02-14",3776.52,3856.87,3776.52,3776.52,6400],["2014-02-17",4017.57,4017.57,3856.87,3937.22,17400],["2014-02-18",4017.57,4017.57,3696.16,3696.16,6400],["2014-02-19",3776.52,3937.22,3776.52,3937.22,9200],["2014-02-20",3937.22,3937.22,3776.52,3776.52,3100],["2014-02-21",3776.52,3937.22,3776.52,3937.22,5345],["2014-02-24",3937.22,3937.22,3937.22,3937.22,7000],["2014-02-25",3937.22,4017.57,3937.22,4017.57,7700],["2014-02-26",4017.57,4017.57,3937.22,3937.22,14000],["2014-02-27",3937.22,3937.22,3937.22,3937.22,6100],["2014-02-28",3856.87,3856.87,3856.87,3856.87,300],["2014-03-03",3856.87,3937.22,3856.87,3856.87,7000],["2014-03-04",3776.52,4017.57,3776.52,4017.57,3800],["2014-03-05",3696.16,3696.16,3696.16,3696.16,300],["2014-03-06",3696.16,3696.16,3696.16,3696.16,4700],["2014-03-07",3696.16,3937.22,3696.16,3856.87,9100],["2014-03-10",4017.57,4017.57,3937.22,4017.57,7100],["2014-03-11",4017.57,4017.57,3937.22,4017.57,15000],["2014-03-12",3776.52,3856.87,3776.52,3856.87,3700],["2014-03-13",3937.22,4017.57,3937.22,4017.57,13300],["2014-03-14",4017.57,4017.57,4017.57,4017.57,14600],["2014-03-17",4097.92,4097.92,4017.57,4097.92,35300],["2014-03-18",4178.27,4499.68,4178.27,4499.68,27100],["2014-03-19",4580.03,4901.44,4580.03,4901.44,45625],["2014-03-20",4901.44,4981.79,4821.08,4981.79,20400],["2014-03-21",4821.08,5142.49,4821.08,5142.49,20400],["2014-03-24",4981.79,5142.49,4821.08,5062.14,77820],["2014-03-25",4981.79,5142.49,4901.44,5142.49,58300],["2014-03-26",5142.49,5142.49,4981.79,4981.79,21800],["2014-03-27",4981.79,4981.79,4821.08,4981.79,2700],["2014-03-28",4981.79,4981.79,4660.38,4981.79,9200],["2014-03-31",4821.08,4901.44,4821.08,4821.08,4400],["2014-04-01",4740.73,4821.08,4419.33,4821.08,6000],["2014-04-02",4740.73,4740.73,4660.38,4660.38,3500],["2014-04-03",4258.62,5062.14,4258.62,4821.08,126100],["2014-04-04",4901.44,4981.79,4499.68,4901.44,23200],["2014-04-07",4901.44,4901.44,4901.44,4901.44,5],["2014-04-08",4901.44,5142.49,4740.73,4740.73,30767],["2014-04-10",4821.08,5062.14,4740.73,5062.14,49133],["2014-04-11",4821.08,5062.14,4821.08,5062.14,1100],["2014-04-14",5062.14,5062.14,4821.08,4821.08,52000],["2014-04-15",4660.38,4740.73,4660.38,4740.73,3200],["2014-04-16",4821.08,4821.08,4660.38,4660.38,59200],["2014-04-17",4821.08,4821.08,4821.08,4821.08,200],["2014-04-18",4499.68,4580.03,4419.33,4419.33,25000],["2014-04-21",4338.98,4740.73,4338.98,4740.73,700],["2014-04-22",4499.68,4740.73,4499.68,4499.68,9800],["2014-04-23",4258.62,4740.73,4258.62,4499.68,3800],["2014-04-24",4258.62,4499.68,4258.62,4499.68,2100],["2014-04-25",4499.68,4499.68,4499.68,4499.68,0],["2014-04-28",4499.68,4499.68,4499.68,4499.68,500],["2014-04-29",4499.68,4499.68,4499.68,4499.68,1300],["2014-05-05",4499.68,4499.68,4499.68,4499.68,0],["2014-05-06",4258.62,4258.62,4258.62,4258.62,100],["2014-05-07",4017.57,4258.62,4017.57,4258.62,700],["2014-05-08",4258.62,4258.62,4258.62,4258.62,0],["2014-05-09",4017.57,4580.03,4017.57,4580.03,2000],["2014-05-12",4580.03,4580.03,4580.03,4580.03,0],["2014-05-13",4580.03,4580.03,4580.03,4580.03,0],["2014-05-14",4419.33,4419.33,4419.33,4419.33,12000],["2014-05-15",4419.33,4419.33,4419.33,4419.33,0],["2014-05-16",4419.33,4419.33,4419.33,4419.33,0],["2014-05-19",4419.33,4419.33,4419.33,4419.33,200],["2014-05-20",4419.33,4419.33,4419.33,4419.33,0],["2014-05-21",4419.33,4419.33,4419.33,4419.33,0],["2014-05-22",4419.33,4419.33,4419.33,4419.33,25],["2014-05-23",4419.33,4419.33,4419.33,4419.33,5000],["2014-05-26",4419.33,4419.33,4419.33,4419.33,0],["2014-05-27",4419.33,4499.68,4419.33,4419.33,1700],["2014-05-28",4419.33,4419.33,4419.33,4419.33,0],["2014-05-29",4017.57,4419.33,4017.57,4419.33,3200],["2014-05-30",4419.33,4419.33,4017.57,4419.33,2600],["2014-06-02",4017.57,4017.57,4017.57,4017.57,1100],["2014-06-03",4017.57,4017.57,4017.57,4017.57,2000],["2014-06-04",4017.57,4017.57,4017.57,4017.57,0],["2014-06-05",4017.57,4017.57,4017.57,4017.57,300],["2014-06-06",4017.57,4017.57,4017.57,4017.57,0],["2014-06-09",4258.62,4258.62,4017.57,4017.57,400],["2014-06-10",4017.57,4017.57,4017.57,4017.57,500],["2014-06-11",4017.57,4017.57,4017.57,4017.57,0],["2014-06-12",4017.57,4258.62,4017.57,4258.62,900],["2014-06-13",4338.98,4338.98,4338.98,4338.98,100],["2014-06-16",4419.33,4419.33,4419.33,4419.33,100],["2014-06-17",4017.57,4419.33,4017.57,4178.27,5200],["2014-06-18",4178.27,4178.27,4017.57,4178.27,3800],["2014-06-19",3776.52,4017.57,3776.52,4017.57,8800],["2014-06-20",4097.92,4097.92,4097.92,4097.92,1000],["2014-06-23",4097.92,4097.92,4097.92,4097.92,0],["2014-06-24",4178.27,4258.62,4178.27,4258.62,2500],["2014-06-25",4017.57,4419.33,4017.57,4419.33,1100],["2014-06-26",4419.33,4419.33,4338.98,4338.98,5100],["2014-06-27",4017.57,4017.57,4017.57,4017.57,2000],["2014-06-30",4017.57,4097.92,4017.57,4097.92,9200],["2014-07-01",4258.62,4258.62,4258.62,4258.62,2500],["2014-07-02",4258.62,4258.62,4258.62,4258.62,1000],["2014-07-03",4258.62,4258.62,4258.62,4258.62,2000],["2014-07-04",4258.62,4258.62,4258.62,4258.62,0],["2014-07-07",4178.27,4258.62,4178.27,4258.62,5100],["2014-07-08",4178.27,4258.62,4178.27,4178.27,15700],["2014-07-09",4419.33,4419.33,4178.27,4178.27,16000],["2014-07-10",4097.92,4097.92,3776.52,4017.57,7700],["2014-07-11",4017.57,4017.57,4017.57,4017.57,7000],["2014-07-14",4017.57,4017.57,4017.57,4017.57,0],["2014-07-15",4178.27,4178.27,4178.27,4178.27,10500],["2014-07-16",4338.98,4338.98,4178.27,4258.62,3100],["2014-07-17",4178.27,4178.27,4178.27,4178.27,6400],["2014-07-18",4178.27,4258.62,4178.27,4258.62,3100],["2014-07-21",4258.62,4258.62,4258.62,4258.62,1500],["2014-07-22",3856.87,3856.87,3856.87,3856.87,100],["2014-07-23",4178.27,4178.27,4178.27,4178.27,3500],["2014-07-24",4017.57,4017.57,4017.57,4017.57,8000],["2014-07-25",4017.57,4017.57,4017.57,4017.57,310],["2014-07-28",4017.57,4097.92,4017.57,4097.92,15000],["2014-07-29",4097.92,4097.92,4097.92,4097.92,0],["2014-07-30",4097.92,4097.92,4097.92,4097.92,10],["2014-07-31",4097.92,4097.92,4097.92,4097.92,0],["2014-08-01",3856.87,3856.87,3856.87,3856.87,28000],["2014-08-04",3856.87,4178.27,3856.87,4178.27,600],["2014-08-05",4178.27,4178.27,4178.27,4178.27,10000],["2014-08-06",3856.87,3856.87,3856.87,3856.87,100],["2014-08-07",3937.22,3937.22,3937.22,3937.22,500],["2014-08-08",3937.22,4017.57,3937.22,4017.57,2900],["2014-08-11",3937.22,4097.92,3937.22,4097.92,1100],["2014-08-12",4178.27,4178.27,4097.92,4097.92,3100],["2014-08-13",4097.92,4097.92,4097.92,4097.92,200],["2014-08-14",4097.92,4258.62,4097.92,4258.62,1100],["2014-08-15",4178.27,4258.62,4178.27,4258.62,25400],["2014-08-18",4178.27,4258.62,4017.57,4258.62,1210],["2014-08-19",4097.92,4258.62,4097.92,4258.62,900],["2014-08-20",4178.27,4178.27,4178.27,4178.27,900],["2014-08-21",4178.27,4258.62,4178.27,4258.62,10300],["2014-08-22",4017.57,4017.57,4017.57,4017.57,1000],["2014-08-25",4017.57,4178.27,4017.57,4178.27,14500],["2014-08-26",4097.92,4097.92,4017.57,4097.92,17625],["2014-08-27",4097.92,4258.62,4097.92,4258.62,19700],["2014-08-28",4178.27,4258.62,4178.27,4178.27,10100],["2014-08-29",4178.27,4178.27,4178.27,4178.27,6500],["2014-09-03",4178.27,4338.98,4178.27,4338.98,8900],["2014-09-04",4258.62,4419.33,4258.62,4419.33,55500],["2014-09-05",4499.68,4821.08,4419.33,4821.08,35000],["2014-09-08",4821.08,5222.84,4821.08,5222.84,11825],["2014-09-09",5303.19,5303.19,4740.73,4821.08,15400],["2014-09-10",4821.08,5142.49,4740.73,5142.49,12400],["2014-09-11",4901.44,5062.14,4901.44,4901.44,23100],["2014-09-12",5062.14,5062.14,4901.44,4901.44,1300],["2014-09-15",4901.44,5222.84,4901.44,5142.49,24000],["2014-09-16",5062.14,5062.14,5062.14,5062.14,18300],["2014-09-17",4981.79,5544.25,4981.79,5544.25,32290],["2014-09-18",5544.25,5946.0,5463.9,5946.0,9340],["2014-09-19",5704.95,5865.65,5704.95,5704.95,22210],["2014-09-22",5865.65,5865.65,5704.95,5785.3,11300],["2014-09-23",5544.25,5544.25,5383.54,5383.54,6000],["2014-09-24",5222.84,5383.54,5222.84,5222.84,23000],["2014-09-25",4981.79,5704.95,4981.79,5624.6,1400],["2014-09-26",5544.25,5624.6,5303.19,5624.6,8400],["2014-09-29",5303.19,5383.54,5303.19,5383.54,4000],["2014-09-30",5463.9,5463.9,5463.9,5463.9,6500],["2014-10-01",5463.9,5865.65,5383.54,5624.6,2200],["2014-10-02",5544.25,5624.6,5463.9,5624.6,3700],["2014-10-03",5463.9,5946.0,5463.9,5624.6,21100],["2014-10-06",5463.9,5463.9,5383.54,5383.54,2600],["2014-10-07",5624.6,5624.6,5463.9,5624.6,38600],["2014-10-08",5624.6,5865.65,5624.6,5624.6,37200],["2014-10-09",5624.6,6026.36,5624.6,5946.0,45000],["2014-10-10",5704.95,5946.0,5704.95,5865.65,9400],["2014-10-13",6026.36,6106.71,5865.65,6106.71,10200],["2014-10-14",5865.65,5946.0,5865.65,5946.0,1900],["2014-10-15",5624.6,5704.95,5624.6,5704.95,2100],["2014-10-16",5704.95,5704.95,5463.9,5624.6,3400],["2014-10-17",5544.25,5624.6,5383.54,5624.6,1150],["2014-10-20",5624.6,5624.6,5624.6,5624.6,100],["2014-10-21",5624.6,5785.3,5624.6,5785.3,200],["2014-10-22",5785.3,5785.3,5704.95,5785.3,6200],["2014-10-23",5785.3,5865.65,5785.3,5865.65,2500],["2014-10-24",5865.65,5865.65,5865.65,5865.65,0],["2014-10-27",5463.9,6187.06,5463.9,6187.06,10600],["2014-10-28",5624.6,5865.65,5624.6,5865.65,700],["2014-10-29",5865.65,5865.65,5865.65,5865.65,300],["2014-10-30",5303.19,5865.65,5303.19,5865.65,2500],["2014-10-31",5865.65,5946.0,5865.65,5946.0,1100],["2014-11-03",5624.6,5624.6,5624.6,5624.6,6500],["2014-11-04",5624.6,5785.3,5544.25,5624.6,32100],["2014-11-05",5704.95,5785.3,5704.95,5704.95,11900],["2014-11-06",5624.6,5865.65,5624.6,5624.6,7000],["2014-11-07",5865.65,5946.0,5865.65,5865.65,10000],["2014-11-10",5704.95,5704.95,5704.95,5704.95,200],["2014-11-11",5624.6,5624.6,5624.6,5624.6,9100],["2014-11-12",5704.95,5704.95,5704.95,5704.95,2300],["2014-11-13",5946.0,6026.36,5704.95,5865.65,5800],["2014-11-14",5704.95,5865.65,5624.6,5624.6,16400],["2014-11-17",5704.95,5865.65,5704.95,5865.65,4600],["2014-11-18",5946.0,5946.0,5785.3,5785.3,10910],["2014-11-19",5785.3,5946.0,5785.3,5785.3,8800],["2014-11-20",5785.3,5865.65,5785.3,5865.65,2100],["2014-11-21",5785.3,5785.3,5785.3,5785.3,4000],["2014-11-24",5785.3,5785.3,5785.3,5785.3,0],["2014-11-25",5865.65,5865.65,5624.6,5624.6,6100],["2014-11-26",5624.6,5704.95,5624.6,5704.95,3100],["2014-11-27",5704.95,5704.95,5704.95,5704.95,2000],["2014-11-28",5704.95,5865.65,5704.95,5865.65,800],["2014-12-01",5785.3,5785.3,5785.3,5785.3,1500],["2014-12-02",5785.3,5946.0,5785.3,5946.0,1900],["2014-12-03",5865.65,5946.0,5865.65,5946.0,4600],["2014-12-04",5865.65,5946.0,5865.65,5865.65,600],["2014-12-05",5785.3,5785.3,5785.3,5785.3,400],["2014-12-08",5785.3,5865.65,5785.3,5865.65,3330],["2014-12-09",5463.9,5463.9,5463.9,5463.9,2000],["2014-12-10",5785.3,5865.65,5624.6,5865.65,4530],["2014-12-11",5865.65,5865.65,5865.65,5865.65,500],["2014-12-12",5785.3,5865.65,5785.3,5865.65,4100],["2014-12-15",5865.65,5865.65,5865.65,5865.65,18800],["2014-12-16",5865.65,5865.65,5785.3,5785.3,5000],["2014-12-17",5785.3,5785.3,5785.3,5785.3,0],["2014-12-18",5785.3,5785.3,5785.3,5785.3,100],["2014-12-19",5865.65,5865.65,5785.3,5785.3,3100],["2014-12-22",5624.6,5624.6,5624.6,5624.6,1000],["2014-12-23",5704.95,5704.95,5704.95,5704.95,2700],["2014-12-24",5785.3,5946.0,5704.95,5704.95,3200],["2014-12-25",5463.9,5463.9,5463.9,5463.9,3300],["2014-12-26",5463.9,5463.9,5463.9,5463.9,2000],["2014-12-29",5463.9,5463.9,5463.9,5463.9,0],["2014-12-30",5544.25,5624.6,5544.25,5624.6,4000],["2014-12-31",5785.3,6106.71,5785.3,6106.71,13202],["2015-01-05",6106.71,6106.71,6106.71,6106.71,0],["2015-01-06",5544.25,6106.71,5544.25,5865.65,2100],["2015-01-07",5946.0,6428.11,5946.0,6428.11,33000],["2015-01-08",6187.06,7070.92,6187.06,6829.87,41600],["2015-01-09",6508.46,7472.68,6508.46,7392.33,21400],["2015-01-12",8035.14,8035.14,7070.92,7553.03,5300],["2015-01-13",6990.57,6990.57,6990.57,6990.57,3002],["2015-01-14",6829.87,7392.33,6829.87,6990.57,11900],["2015-01-15",7472.68,7633.38,7392.33,7633.38,24900],["2015-01-16",7633.38,7794.09,7633.38,7794.09,10800],["2015-01-19",7794.09,7874.44,7633.38,7794.09,18300],["2015-01-20",8035.14,8035.14,7794.09,7794.09,2800],["2015-01-21",7472.68,8517.25,7472.68,8195.84,64200],["2015-01-22",8838.65,8838.65,7794.09,8356.55,17600],["2015-01-23",8758.3,8758.3,8035.14,8195.84,21600],["2015-01-26",8115.49,8517.25,8035.14,8356.55,26700],["2015-01-27",8356.55,8838.65,8115.49,8356.55,52700],["2015-01-28",8758.3,8838.65,7874.44,8356.55,60500],["2015-01-29",7954.79,8115.49,7954.79,8035.14,34800],["2015-01-30",8035.14,8356.55,7874.44,8035.14,26100],["2015-02-02",8838.65,8838.65,7231.63,7231.63,14200],["2015-02-03",7231.63,7713.73,7231.63,7392.33,16600],["2015-02-04",7553.03,7553.03,7553.03,7553.03,1000],["2015-02-05",7553.03,7633.38,7472.68,7472.68,6300],["2015-02-06",7472.68,7472.68,7311.98,7311.98,6600],["2015-02-09",7311.98,7472.68,7311.98,7311.98,10000],["2015-02-10",7633.38,7633.38,7633.38,7633.38,40200],["2015-02-11",7954.79,7954.79,7954.79,7954.79,100],["2015-02-12",7472.68,7794.09,7472.68,7794.09,12100],["2015-02-13",7633.38,7633.38,7633.38,7633.38,500],["2015-02-24",7794.09,7794.09,7794.09,7794.09,1000],["2015-02-25",7633.38,7633.38,7472.68,7553.03,9800],["2015-02-26",8035.14,8035.14,7553.03,7553.03,6100],["2015-02-27",7633.38,7954.79,7553.03,7874.44,20600],["2015-03-02",7633.38,7874.44,7472.68,7874.44,5000],["2015-03-03",7874.44,7874.44,7311.98,7311.98,3000],["2015-03-04",7794.09,7794.09,7311.98,7311.98,10400],["2015-03-05",7713.73,7713.73,7392.33,7392.33,700],["2015-03-06",7392.33,7633.38,7392.33,7392.33,19500],["2015-03-09",7392.33,7392.33,7392.33,7392.33,10700],["2015-03-10",7472.68,7472.68,7472.68,7472.68,100],["2015-03-11",7472.68,7472.68,7472.68,7472.68,0],["2015-03-12",7392.33,7633.38,7392.33,7472.68,8800],["2015-03-13",7713.73,7713.73,7553.03,7553.03,3070],["2015-03-16",7553.03,8276.19,7553.03,8276.19,36500],["2015-03-17",8356.55,8597.6,8276.19,8436.9,35400],["2015-03-18",8436.9,8436.9,8195.84,8276.19,23600],["2015-03-19",8195.84,8276.19,7794.09,7794.09,23100],["2015-03-20",7794.09,8517.25,7794.09,8517.25,57000],["2015-03-23",8677.95,8677.95,8436.9,8597.6,31670],["2015-03-24",8436.9,8517.25,8195.84,8517.25,15400],["2015-03-25",8517.25,8677.95,8517.25,8517.25,71600],["2015-03-26",8517.25,8677.95,8276.19,8276.19,28000],["2015-03-27",8115.49,8276.19,8115.49,8276.19,13100],["2015-03-30",8195.84,8276.19,8195.84,8195.84,11200],["2015-03-31",8195.84,8195.84,8035.14,8115.49,5000],["2015-04-01",8115.49,8195.84,8035.14,8195.84,13000],["2015-04-02",8035.14,8597.6,7954.79,8597.6,11000],["2015-04-03",8115.49,8517.25,8115.49,8517.25,15300],["2015-04-06",8436.9,8436.9,8436.9,8436.9,6000],["2015-04-07",8115.49,8436.9,8115.49,8276.19,43500],["2015-04-08",8276.19,8276.19,8115.49,8115.49,23200],["2015-04-09",8115.49,8436.9,8115.49,8436.9,43200],["2015-04-10",8436.9,8677.95,8356.55,8677.95,64200],["2015-04-13",8677.95,8838.65,8597.6,8677.95,23300],["2015-04-14",8436.9,8597.6,8356.55,8597.6,47300],["2015-04-15",8517.25,8838.65,8517.25,8838.65,38800],["2015-04-16",9320.76,9320.76,8758.3,8838.65,22300],["2015-04-17",8758.3,8758.3,8517.25,8517.25,21000],["2015-04-20",8838.65,8838.65,8436.9,8436.9,11100],["2015-04-21",8838.65,9240.41,8838.65,9240.41,335510],["2015-04-22",10124.28,10124.28,9481.47,9883.22,207420],["2015-04-23",10445.68,10445.68,9320.76,9883.22,63500],["2015-04-24",9481.47,9883.22,9320.76,9722.52,97100],["2015-04-27",9320.76,9481.47,9320.76,9481.47,26700],["2015-05-04",9240.41,9240.41,8677.95,8838.65,50700],["2015-05-05",8677.95,8758.3,8436.9,8758.3,44900],["2015-05-06",8597.6,8677.95,8356.55,8677.95,18800],["2015-05-07",8677.95,8758.3,8597.6,8758.3,18000],["2015-05-08",8758.3,8758.3,8758.3,8758.3,8500],["2015-05-11",8758.3,8758.3,8597.6,8758.3,14000],["2015-05-12",8677.95,9160.06,8597.6,8758.3,28000],["2015-05-13",8677.95,8677.95,8597.6,8677.95,12500],["2015-05-14",8677.95,8758.3,8597.6,8758.3,18500],["2015-05-15",8517.25,8597.6,8436.9,8436.9,23500],["2015-05-18",8276.19,8356.55,7794.09,7794.09,20000],["2015-05-19",7794.09,8276.19,7794.09,8276.19,5800],["2015-05-20",8597.6,8597.6,8276.19,8517.25,21600],["2015-05-21",8356.55,8517.25,7954.79,8356.55,42500],["2015-05-22",8035.14,8195.84,7633.38,7954.79,42800],["2015-05-25",7954.79,7954.79,7794.09,7874.44,14100],["2015-05-26",8276.19,8276.19,7874.44,8035.14,20200],["2015-05-27",8035.14,8035.14,7794.09,8035.14,8400],["2015-05-28",7794.09,7954.79,7633.38,7874.44,29500],["2015-05-29",7954.79,7954.79,7713.73,7874.44,20120],["2015-06-01",7713.73,7874.44,7633.38,7794.09,24900],["2015-06-02",7874.44,7874.44,7553.03,7633.38,33200],["2015-06-03",7713.73,7713.73,7392.33,7392.33,31020],["2015-06-04",7794.09,7794.09,7472.68,7633.38,11600],["2015-06-05",8115.49,8115.49,7713.73,7794.09,26400],["2015-06-08",7794.09,7874.44,7794.09,7794.09,24700],["2015-06-09",8035.14,8035.14,7553.03,7553.03,33400],["2015-06-10",7794.09,7874.44,7713.73,7794.09,15100],["2015-06-11",7954.79,7954.79,7794.09,7874.44,18620],["2015-06-12",7874.44,7874.44,7713.73,7713.73,30100],["2015-06-15",8436.9,8436.9,7713.73,7874.44,23700],["2015-06-16",7794.09,7794.09,7633.38,7713.73,30700],["2015-06-17",7954.79,7954.79,7553.03,7633.38,13820],["2015-06-18",7633.38,7713.73,7633.38,7633.38,73900],["2015-06-19",7553.03,7794.09,7553.03,7633.38,10600],["2015-06-22",7874.44,7874.44,7794.09,7794.09,200],["2015-06-23",7794.09,7794.09,7713.73,7713.73,9300],["2015-06-24",8356.55,8356.55,7713.73,7713.73,5200],["2015-06-25",7713.73,7713.73,7713.73,7713.73,6600],["2015-06-26",7794.09,7794.09,7633.38,7633.38,13000],["2015-06-29",7633.38,7633.38,7633.38,7633.38,800],["2015-06-30",7633.38,7633.38,7553.03,7633.38,7000],["2015-07-01",7553.03,7633.38,7553.03,7633.38,15600],["2015-07-02",7231.63,7392.33,7231.63,7392.33,600],["2015-07-03",7392.33,7874.44,7392.33,7874.44,9800],["2015-07-06",7633.38,7874.44,7633.38,7874.44,16700],["2015-07-07",7874.44,7874.44,7874.44,7874.44,0],["2015-07-08",7472.68,7472.68,7472.68,7472.68,400],["2015-07-09",7472.68,7553.03,7472.68,7472.68,8200],["2015-07-10",7553.03,7713.73,7472.68,7472.68,5000],["2015-07-13",7472.68,7633.38,7472.68,7633.38,16900],["2015-07-14",7633.38,7633.38,7633.38,7633.38,0],["2015-07-15",7472.68,7633.38,7472.68,7472.68,3500],["2015-07-16",7472.68,7553.03,7472.68,7553.03,12800],["2015-07-17",7553.03,7553.03,7553.03,7553.03,3000],["2015-07-20",7553.03,7633.38,7553.03,7633.38,13800],["2015-07-21",7713.73,8195.84,7713.73,7794.09,19400],["2015-07-22",7794.09,7794.09,7633.38,7713.73,15400],["2015-07-23",7553.03,7713.73,7553.03,7713.73,3000],["2015-07-24",7713.73,7713.73,7553.03,7633.38,2400],["2015-07-27",7553.03,7633.38,7472.68,7472.68,18500],["2015-07-28",7472.68,7633.38,7472.68,7553.03,72200],["2015-07-29",7633.38,7633.38,7553.03,7553.03,4100],["2015-07-30",7553.03,7553.03,7553.03,7553.03,0],["2015-07-31",7472.68,7633.38,7472.68,7633.38,3400],["2015-08-03",7472.68,7553.03,7472.68,7553.03,3200],["2015-08-04",7553.03,7553.03,7553.03,7553.03,8300],["2015-08-05",7472.68,7553.03,7472.68,7553.03,2800],["2015-08-06",7472.68,7713.73,7472.68,7713.73,1620],["2015-08-07",7633.38,7633.38,7553.03,7633.38,4500],["2015-08-10",7633.38,7633.38,7553.03,7633.38,15200],["2015-08-11",7713.73,7874.44,7713.73,7874.44,17400],["2015-08-12",7794.09,7794.09,7713.73,7713.73,15400],["2015-08-13",7633.38,7633.38,7633.38,7633.38,12705],["2015-08-14",7553.03,7553.03,7553.03,7553.03,1700],["2015-08-17",7553.03,7553.03,7472.68,7472.68,10200],["2015-08-18",7472.68,7633.38,7472.68,7633.38,200],["2015-08-19",7472.68,7472.68,7472.68,7472.68,6700],["2015-08-20",7472.68,7633.38,7472.68,7633.38,4700],["2015-08-21",7472.68,7472.68,7392.33,7392.33,9700],["2015-08-24",7231.63,7231.63,7231.63,7231.63,2000],["2015-08-25",7553.03,7553.03,7553.03,7553.03,100],["2015-08-26",7392.33,7392.33,7392.33,7392.33,500],["2015-08-27",7472.68,7472.68,7472.68,7472.68,500],["2015-08-28",7472.68,7472.68,7472.68,7472.68,0],["2015-08-31",7472.68,7472.68,7472.68,7472.68,0],["2015-09-01",7472.68,7472.68,7472.68,7472.68,0],["2015-09-03",7472.68,7472.68,7472.68,7472.68,0],["2015-09-04",6829.87,7553.03,6829.87,7553.03,1100],["2015-09-07",7553.03,7553.03,7553.03,7553.03,0],["2015-09-08",7553.03,7553.03,7553.03,7553.03,0],["2015-09-09",7553.03,7553.03,7553.03,7553.03,0],["2015-09-10",7311.98,7311.98,7231.63,7311.98,8700],["2015-09-11",7311.98,7311.98,7311.98,7311.98,0],["2015-09-14",7311.98,7311.98,7311.98,7311.98,0],["2015-09-15",7311.98,7311.98,7311.98,7311.98,0],["2015-09-16",6829.87,7392.33,6829.87,7392.33,1100],["2015-09-17",7392.33,7392.33,7392.33,7392.33,0],["2015-09-18",7070.92,7392.33,7070.92,7392.33,3100],["2015-09-21",7392.33,7392.33,7392.33,7392.33,0],["2015-09-22",7070.92,7070.92,7070.92,7070.92,14100],["2015-09-23",7070.92,7070.92,7070.92,7070.92,1000],["2015-09-24",7070.92,7070.92,6990.57,6990.57,20300],["2015-09-25",6910.22,6910.22,6910.22,6910.22,500],["2015-09-28",6910.22,6910.22,6910.22,6910.22,0],["2015-09-29",7151.27,7151.27,7151.27,7151.27,400],["2015-09-30",6508.46,7151.27,6508.46,7151.27,900],["2015-10-01",7392.33,7392.33,7151.27,7151.27,10100],["2015-10-02",6910.22,7311.98,6910.22,7311.98,3100],["2015-10-05",6749.52,6749.52,6749.52,6749.52,2000],["2015-10-06",6910.22,7231.63,6588.81,6588.81,2300],["2015-10-07",6508.46,6508.46,6508.46,6508.46,100],["2015-10-08",7151.27,7151.27,6588.81,7070.92,1800],["2015-10-09",6990.57,6990.57,6990.57,6990.57,200],["2015-10-12",6428.11,6910.22,6428.11,6910.22,200],["2015-10-13",6910.22,6910.22,6910.22,6910.22,0],["2015-10-14",6910.22,6910.22,6910.22,6910.22,0],["2015-10-15",6910.22,6910.22,6829.87,6829.87,4500],["2015-10-16",6829.87,6829.87,6588.81,6749.52,31400],["2015-10-19",6749.52,6749.52,6588.81,6588.81,7400],["2015-10-20",6588.81,6749.52,6588.81,6749.52,20400],["2015-10-21",6187.06,6588.81,6187.06,6347.76,35310],["2015-10-22",6026.36,6106.71,6026.36,6026.36,7600],["2015-10-23",6187.06,6347.76,6106.71,6347.76,7300],["2015-10-26",6026.36,6428.11,6026.36,6106.71,700],["2015-10-27",6106.71,6428.11,6106.71,6428.11,8000],["2015-10-28",6267.41,6508.46,6187.06,6187.06,13400],["2015-10-29",6428.11,6749.52,6428.11,6749.52,57800],["2015-10-30",7231.63,7231.63,6187.06,6428.11,11050],["2015-11-02",6428.11,6910.22,6428.11,6829.87,1500],["2015-11-03",6829.87,6910.22,6267.41,6267.41,20840],["2015-11-04",6829.87,6829.87,6749.52,6749.52,6200],["2015-11-05",7311.98,7311.98,7231.63,7231.63,210],["2015-11-06",7392.33,7392.33,7392.33,7392.33,140],["2015-11-09",7311.98,7311.98,7311.98,7311.98,100],["2015-11-10",6829.87,6829.87,6829.87,6829.87,3500],["2015-11-11",7070.92,7311.98,7070.92,7231.63,9030],["2015-11-12",7392.33,7392.33,7070.92,7070.92,14600],["2015-11-13",7231.63,7231.63,7070.92,7231.63,4100],["2015-11-16",7070.92,7311.98,7070.92,7311.98,2100],["2015-11-17",7070.92,7231.63,7070.92,7231.63,600],["2015-11-18",7231.63,7231.63,7231.63,7231.63,100],["2015-11-19",6990.57,7151.27,6990.57,7151.27,9000],["2015-11-20",7231.63,7231.63,7231.63,7231.63,150],["2015-11-23",7070.92,7231.63,7070.92,7231.63,1600],["2015-11-24",7070.92,7070.92,7070.92,7070.92,2300],["2015-11-25",7070.92,7070.92,7070.92,7070.92,0],["2015-11-26",7311.98,7392.33,6990.57,7311.98,6700],["2015-11-27",7311.98,7311.98,7311.98,7311.98,10],["2015-11-30",6829.87,6829.87,6829.87,6829.87,500],["2015-12-01",6990.57,6990.57,6829.87,6829.87,7100],["2015-12-02",6829.87,7151.27,6669.17,6749.52,2530],["2015-12-03",6669.17,6669.17,6669.17,6669.17,600],["2015-12-04",6829.87,7231.63,6829.87,7231.63,2300],["2015-12-07",6669.17,7151.27,6669.17,7151.27,600],["2015-12-08",7151.27,7151.27,7151.27,7151.27,0],["2015-12-09",7151.27,7151.27,7151.27,7151.27,53000],["2015-12-10",7151.27,7151.27,7151.27,7151.27,0],["2015-12-11",7151.27,7151.27,7151.27,7151.27,7250],["2015-12-14",7151.27,7151.27,7151.27,7151.27,0],["2015-12-15",7151.27,7151.27,7151.27,7151.27,0],["2015-12-16",6990.57,6990.57,6910.22,6910.22,1300],["2015-12-17",7472.68,7472.68,6910.22,6910.22,300],["2015-12-18",6910.22,6910.22,6910.22,6910.22,4000],["2015-12-21",7311.98,7311.98,7311.98,7311.98,100],["2015-12-22",7311.98,7311.98,7311.98,7311.98,0],["2015-12-23",7311.98,7311.98,7311.98,7311.98,0],["2015-12-24",6910.22,7231.63,6910.22,7231.63,1100],["2015-12-25",6588.81,6669.17,6588.81,6669.17,30000],["2015-12-28",6669.17,6669.17,6669.17,6669.17,5000],["2015-12-29",7151.27,7151.27,6669.17,6990.57,1200],["2015-12-30",6749.52,7231.63,6749.52,7231.63,200],["2015-12-31",7231.63,7231.63,7231.63,7231.63,0],["2016-01-04",7231.63,7231.63,7231.63,7231.63,0],["2016-01-05",7151.27,7151.27,7151.27,7151.27,2000],["2016-01-06",7151.27,7151.27,7151.27,7151.27,0],["2016-01-07",6910.22,6910.22,6910.22,6910.22,13200],["2016-01-08",6910.22,6910.22,6910.22,6910.22,0],["2016-01-11",6910.22,6910.22,6910.22,6910.22,2000],["2016-01-12",6910.22,6910.22,6910.22,6910.22,0],["2016-01-13",6910.22,6910.22,6910.22,6910.22,0],["2016-01-14",6829.87,6829.87,6829.87,6829.87,2000],["2016-01-15",6829.87,6829.87,6829.87,6829.87,0],["2016-01-18",7070.92,7231.63,6829.87,6829.87,1600],["2016-01-19",6910.22,6910.22,6829.87,6829.87,2800],["2016-01-20",6829.87,6829.87,6829.87,6829.87,9000],["2016-01-21",6829.87,6829.87,6829.87,6829.87,500],["2016-01-22",6829.87,6829.87,6829.87,6829.87,0],["2016-01-25",7392.33,7392.33,7392.33,7392.33,100],["2016-01-26",7392.33,7392.33,7392.33,7392.33,0],["2016-01-27",6669.17,6990.57,6669.17,6990.57,2000],["2016-01-28",7633.38,7633.38,6428.11,6428.11,200],["2016-01-29",6428.11,6428.11,6428.11,6428.11,0],["2016-02-01",5946.0,5946.0,5946.0,5946.0,100],["2016-02-02",6428.11,6428.11,6428.11,6428.11,200],["2016-02-03",6428.11,6428.11,6428.11,6428.11,500],["2016-02-04",7070.92,7070.92,7070.92,7070.92,100],["2016-02-05",7151.27,7151.27,6428.11,6428.11,200],["2016-02-15",6428.11,6428.11,6428.11,6428.11,0],["2016-02-16",6990.57,6990.57,6428.11,6428.11,4000],["2016-02-17",6508.46,6508.46,6428.11,6428.11,3100],["2016-02-18",6428.11,6428.11,6428.11,6428.11,1600],["2016-02-19",6990.57,6990.57,6990.57,6990.57,100],["2016-02-22",6508.46,6508.46,6508.46,6508.46,500],["2016-02-23",7151.27,7151.27,7151.27,7151.27,100],["2016-02-24",7151.27,7151.27,7151.27,7151.27,0],["2016-02-25",7151.27,7151.27,7151.27,7151.27,0],["2016-02-26",7151.27,7151.27,7151.27,7151.27,0],["2016-02-29",6829.87,6829.87,6829.87,6829.87,900],["2016-03-01",6588.81,7472.68,6588.81,7472.68,13700],["2016-03-02",7472.68,7472.68,7472.68,7472.68,0],["2016-03-03",7151.27,7151.27,7151.27,7151.27,5200],["2016-03-04",7151.27,7151.27,7151.27,7151.27,0],["2016-03-07",7070.92,7070.92,7070.92,7070.92,6000],["2016-03-08",7151.27,7151.27,7070.92,7151.27,13300],["2016-03-09",7151.27,7151.27,7151.27,7151.27,2800],["2016-03-10",7713.73,7713.73,7151.27,7151.27,5000],["2016-03-11",7151.27,7151.27,7151.27,7151.27,3600],["2016-03-14",7151.27,7151.27,7151.27,7151.27,13100],["2016-03-15",7070.92,7151.27,7070.92,7151.27,400],["2016-03-16",7151.27,7151.27,7151.27,7151.27,40],["2016-03-17",7151.27,7151.27,7151.27,7151.27,500],["2016-03-18",7151.27,7151.27,7151.27,7151.27,100],["2016-03-21",6910.22,7151.27,6829.87,7151.27,4300],["2016-03-22",7151.27,7151.27,7151.27,7151.27,0],["2016-03-23",6990.57,6990.57,6990.57,6990.57,100],["2016-03-24",6910.22,6910.22,6910.22,6910.22,100],["2016-03-25",7151.27,7151.27,7151.27,7151.27,100],["2016-03-28",7151.27,7151.27,7151.27,7151.27,0],["2016-03-29",6910.22,7151.27,6910.22,7151.27,5300],["2016-03-30",7151.27,7151.27,7151.27,7151.27,0],["2016-03-31",6588.81,7151.27,6588.81,7151.27,13000],["2016-04-01",7151.27,7151.27,7151.27,7151.27,0],["2016-04-04",7151.27,7151.27,7151.27,7151.27,0],["2016-04-05",6669.17,6669.17,6669.17,6669.17,2200],["2016-04-06",6990.57,6990.57,6990.57,6990.57,100],["2016-04-07",6990.57,6990.57,6990.57,6990.57,0],["2016-04-08",6910.22,6990.57,6910.22,6990.57,1200],["2016-04-11",6990.57,6990.57,6990.57,6990.57,0],["2016-04-12",6990.57,6990.57,6990.57,6990.57,0],["2016-04-13",6990.57,6990.57,6990.57,6990.57,0],["2016-04-14",6508.46,6910.22,6428.11,6910.22,2000],["2016-04-15",6508.46,6508.46,6508.46,6508.46,400],["2016-04-19",6588.81,6588.81,6588.81,6588.81,1600],["2016-04-20",6588.81,6588.81,6588.81,6588.81,4000],["2016-04-21",6588.81,6910.22,6588.81,6910.22,1910],["2016-04-22",7311.98,7311.98,7311.98,7311.98,100],["2016-04-25",7311.98,7311.98,7311.98,7311.98,0],["2016-04-26",6669.17,7231.63,6588.81,7151.27,3500],["2016-04-27",6508.46,6508.46,6508.46,6508.46,1600],["2016-04-28",6508.46,6508.46,6508.46,6508.46,0],["2016-04-29",6588.81,6669.17,6588.81,6588.81,12700],["2016-05-04",6910.22,6910.22,6910.22,6910.22,200],["2016-05-05",6669.17,6910.22,6428.11,6910.22,3300],["2016-05-06",6910.22,6910.22,6910.22,6910.22,0],["2016-05-09",6910.22,6910.22,6910.22,6910.22,6000],["2016-05-10",6910.22,6910.22,6910.22,6910.22,0],["2016-05-11",6347.76,6347.76,6347.76,6347.76,10000],["2016-05-12",6428.11,6428.11,6347.76,6428.11,2610],["2016-05-13",6428.11,6829.87,6428.11,6829.87,200],["2016-05-16",6187.06,6829.87,6187.06,6829.87,33900],["2016-05-17",6829.87,6829.87,6829.87,6829.87,100],["2016-05-18",6749.52,6749.52,6749.52,6749.52,700],["2016-05-19",6829.87,6829.87,6829.87,6829.87,130],["2016-05-20",6508.46,6749.52,6347.76,6749.52,2100],["2016-05-23",6749.52,6749.52,6749.52,6749.52,0],["2016-05-24",6749.52,6749.52,6749.52,6749.52,0],["2016-05-25",6749.52,6749.52,6749.52,6749.52,0],["2016-05-26",6749.52,6749.52,6749.52,6749.52,0],["2016-05-27",6749.52,6749.52,6749.52,6749.52,0],["2016-05-30",6749.52,6749.52,6749.52,6749.52,0],["2016-05-31",6749.52,6749.52,6749.52,6749.52,0],["2016-06-01",6749.52,6749.52,6588.81,6588.81,1600],["2016-06-02",6588.81,6749.52,6588.81,6588.81,5000],["2016-06-03",6749.52,6749.52,6749.52,6749.52,100],["2016-06-06",6749.52,6910.22,6187.06,6187.06,20100],["2016-06-07",6749.52,6749.52,6428.11,6428.11,3400],["2016-06-08",6829.87,6829.87,6829.87,6829.87,100],["2016-06-09",6829.87,6829.87,6829.87,6829.87,0],["2016-06-10",6990.57,6990.57,6990.57,6990.57,200],["2016-06-13",6990.57,6990.57,6990.57,6990.57,0],["2016-06-14",6990.57,6990.57,6990.57,6990.57,100],["2016-06-15",6910.22,6910.22,6910.22,6910.22,300],["2016-06-16",6829.87,6829.87,6829.87,6829.87,200],["2016-06-17",6829.87,6829.87,6829.87,6829.87,0],["2016-06-20",6829.87,6829.87,6829.87,6829.87,0],["2016-06-21",6829.87,6829.87,6829.87,6829.87,0],["2016-06-22",6187.06,6187.06,6187.06,6187.06,1000],["2016-06-23",6428.11,6749.52,6428.11,6749.52,13100],["2016-06-24",6749.52,7070.92,6749.52,7070.92,9900],["2016-06-27",7633.38,7633.38,7151.27,7311.98,3800],["2016-06-28",8035.14,8035.14,8035.14,8035.14,100],["2016-06-29",7231.63,7713.73,7231.63,7713.73,500],["2016-06-30",7231.63,7231.63,7070.92,7070.92,6300],["2016-07-01",7633.38,7633.38,7633.38,7633.38,100],["2016-07-04",7231.63,7553.03,6910.22,7553.03,5190],["2016-07-05",7553.03,7553.03,7553.03,7553.03,0],["2016-07-06",7231.63,7231.63,7231.63,7231.63,5800],["2016-07-07",7070.92,7311.98,7070.92,7231.63,6300],["2016-07-08",7311.98,7954.79,7311.98,7954.79,76800],["2016-07-11",7874.44,8276.19,7874.44,7874.44,23200],["2016-07-12",7874.44,7954.79,7874.44,7954.79,14100],["2016-07-13",8115.49,8115.49,7713.73,8035.14,58400],["2016-07-14",7794.09,7794.09,7794.09,7794.09,1300],["2016-07-15",7874.44,7874.44,7794.09,7794.09,8950],["2016-07-18",8035.14,8517.25,8035.14,8517.25,1535],["2016-07-19",8436.9,8436.9,8436.9,8436.9,100],["2016-07-20",7794.09,8356.55,7794.09,8356.55,5100],["2016-07-21",8677.95,9160.06,8356.55,8356.55,6700],["2016-07-22",8276.19,8276.19,8276.19,8276.19,200],["2016-07-25",8838.65,8838.65,7954.79,8356.55,13200],["2016-07-26",7874.44,8195.84,7874.44,8195.84,600],["2016-07-27",8356.55,8356.55,8356.55,8356.55,100],["2016-07-28",7874.44,8436.9,7874.44,8276.19,500],["2016-07-29",8276.19,8276.19,8276.19,8276.19,0],["2016-08-01",8276.19,8276.19,8276.19,8276.19,500],["2016-08-02",7794.09,7794.09,7794.09,7794.09,200],["2016-08-03",7794.09,7794.09,7794.09,7794.09,0],["2016-08-04",8195.84,8195.84,7633.38,7633.38,5105],["2016-08-05",7633.38,7633.38,7633.38,7633.38,0],["2016-08-08",8356.55,8356.55,8276.19,8276.19,200],["2016-08-09",8276.19,8276.19,8276.19,8276.19,0],["2016-08-10",8276.19,8276.19,8276.19,8276.19,0],["2016-08-11",7472.68,8276.19,7472.68,8276.19,315],["2016-08-12",7954.79,8035.14,7954.79,8035.14,1300],["2016-08-15",8035.14,8035.14,8035.14,8035.14,0],["2016-08-16",8035.14,8035.14,8035.14,8035.14,0],["2016-08-17",8035.14,8035.14,8035.14,8035.14,0],["2016-08-18",7392.33,7794.09,7392.33,7794.09,5800],["2016-08-19",7794.09,7794.09,7794.09,7794.09,0],["2016-08-22",7231.63,8276.19,7231.63,7633.38,4700],["2016-08-23",7392.33,7633.38,7392.33,7633.38,9000],["2016-08-24",8195.84,8195.84,8195.84,8195.84,100],["2016-08-25",7392.33,7874.44,7392.33,7874.44,1500],["2016-08-26",7231.63,7794.09,7231.63,7794.09,600],["2016-08-29",7794.09,7794.09,7794.09,7794.09,0],["2016-08-30",7794.09,7794.09,7794.09,7794.09,0],["2016-08-31",7231.63,8195.84,7231.63,8195.84,10200],["2016-09-01",7392.33,7392.33,7392.33,7392.33,300],["2016-09-05",6669.17,8035.14,6669.17,8035.14,400],["2016-09-06",7713.73,8035.14,7713.73,8035.14,500],["2016-09-07",7954.79,7954.79,7231.63,7954.79,1100],["2016-09-08",7954.79,7954.79,7954.79,7954.79,0],["2016-09-09",7954.79,8035.14,7954.79,8035.14,13200],["2016-09-12",8035.14,8035.14,8035.14,8035.14,0],["2016-09-13",8035.14,8035.14,8035.14,8035.14,100],["2016-09-14",8035.14,8035.14,8035.14,8035.14,0],["2016-09-15",7231.63,7874.44,7231.63,7874.44,9100],["2016-09-16",8195.84,8195.84,7151.27,7874.44,2700],["2016-09-19",8035.14,8035.14,8035.14,8035.14,100],["2016-09-20",8035.14,8035.14,8035.14,8035.14,0],["2016-09-21",8035.14,8035.14,8035.14,8035.14,10],["2016-09-22",8035.14,8035.14,8035.14,8035.14,10],["2016-09-23",8035.14,8035.14,8035.14,8035.14,0],["2016-09-26",7231.63,7954.79,7231.63,7954.79,500],["2016-09-27",7954.79,7954.79,7954.79,7954.79,0],["2016-09-28",7311.98,7874.44,7231.63,7794.09,9500],["2016-09-29",7231.63,8035.14,7231.63,8035.14,2300],["2016-09-30",7231.63,7874.44,7231.63,7874.44,200],["2016-10-03",8597.6,8597.6,7151.27,7633.38,4500],["2016-10-04",7472.68,7713.73,6990.57,7633.38,1000],["2016-10-05",7231.63,7633.38,7231.63,7633.38,300],["2016-10-06",6990.57,7633.38,6990.57,7633.38,300],["2016-10-07",6910.22,7633.38,6910.22,7633.38,1300],["2016-10-10",7633.38,7633.38,7633.38,7633.38,2000],["2016-10-11",6910.22,7472.68,6910.22,7472.68,500],["2016-10-12",7633.38,7633.38,7633.38,7633.38,100],["2016-10-13",7633.38,7633.38,7633.38,7633.38,0],["2016-10-14",6910.22,7553.03,6910.22,7553.03,200],["2016-10-17",7553.03,7553.03,7553.03,7553.03,0],["2016-10-18",6829.87,7954.79,6829.87,7954.79,1600],["2016-10-19",7954.79,7954.79,7954.79,7954.79,0],["2016-10-20",7954.79,7954.79,7954.79,7954.79,0],["2016-10-21",7231.63,7874.44,7231.63,7874.44,200],["2016-10-24",7874.44,7874.44,7874.44,7874.44,100],["2016-10-25",7874.44,7874.44,7874.44,7874.44,0],["2016-10-26",7874.44,7874.44,7874.44,7874.44,0],["2016-10-27",7151.27,7633.38,7151.27,7633.38,600],["2016-10-28",7633.38,7633.38,7633.38,7633.38,0],["2016-10-31",6910.22,7633.38,6910.22,7633.38,800],["2016-11-01",7633.38,7633.38,7633.38,7633.38,0],["2016-11-02",7633.38,7633.38,7633.38,7633.38,0],["2016-11-03",6990.57,7553.03,6910.22,7553.03,1300],["2016-11-04",7553.03,7553.03,7553.03,7553.03,0],["2016-11-07",7794.09,7794.09,7794.09,7794.09,100],["2016-11-08",7070.92,7553.03,7070.92,7553.03,300],["2016-11-09",6829.87,7553.03,6829.87,7553.03,4900],["2016-11-10",6829.87,7633.38,6829.87,7633.38,1100],["2016-11-11",7874.44,7874.44,7231.63,7713.73,1200],["2016-11-14",7713.73,7713.73,7713.73,7713.73,0],["2016-11-15",7713.73,7713.73,7713.73,7713.73,0],["2016-11-16",7070.92,7553.03,6990.57,7392.33,8200],["2016-11-17",7392.33,7392.33,7392.33,7392.33,0],["2016-11-18",6910.22,7392.33,6910.22,7392.33,11100],["2016-11-21",7392.33,7392.33,7392.33,7392.33,0],["2016-11-22",7553.03,7553.03,7553.03,7553.03,100],["2016-11-23",7392.33,7553.03,7392.33,7553.03,800],["2016-11-24",6990.57,7392.33,6990.57,7392.33,900],["2016-11-25",6829.87,7392.33,6829.87,7392.33,600],["2016-11-28",7392.33,7392.33,7392.33,7392.33,0],["2016-11-29",7392.33,7392.33,7392.33,7392.33,0],["2016-11-30",7392.33,7392.33,7392.33,7392.33,0],["2016-12-01",6829.87,7713.73,6829.87,7713.73,300],["2016-12-02",7392.33,7472.68,7231.63,7472.68,300],["2016-12-05",7231.63,7231.63,7231.63,7231.63,6700],["2016-12-06",7231.63,7231.63,7231.63,7231.63,0],["2016-12-07",7472.68,7472.68,7472.68,7472.68,100],["2016-12-08",7713.73,7713.73,7713.73,7713.73,100],["2016-12-09",7713.73,7713.73,7713.73,7713.73,0],["2016-12-12",6990.57,7713.73,6990.57,7713.73,600],["2016-12-13",7713.73,7713.73,7713.73,7713.73,0],["2016-12-14",7713.73,7713.73,7713.73,7713.73,0],["2016-12-15",7713.73,7713.73,7713.73,7713.73,0],["2016-12-16",7713.73,7713.73,7713.73,7713.73,0],["2016-12-19",7713.73,7713.73,7713.73,7713.73,0],["2016-12-20",6990.57,7311.98,6990.57,7231.63,8600],["2016-12-21",6749.52,7231.63,6749.52,7231.63,300],["2016-12-22",7231.63,7472.68,7231.63,7472.68,11600],["2016-12-23",7311.98,7472.68,7311.98,7472.68,500],["2016-12-26",8115.49,8115.49,8115.49,8115.49,100],["2016-12-27",7954.79,8115.49,7954.79,8115.49,4300],["2016-12-28",7311.98,7794.09,7311.98,7794.09,7700],["2016-12-29",7070.92,7633.38,7070.92,7633.38,3200],["2016-12-30",7874.44,7874.44,7874.44,7874.44,2200],["2017-01-03",7874.44,7874.44,7874.44,7874.44,0],["2017-01-04",7874.44,7874.44,7874.44,7874.44,0],["2017-01-05",7231.63,7713.73,7231.63,7713.73,200],["2017-01-06",7713.73,7713.73,7713.73,7713.73,0],["2017-01-09",7713.73,7713.73,7713.73,7713.73,0],["2017-01-10",6990.57,6990.57,6990.57,6990.57,8900],["2017-01-11",6829.87,6829.87,6829.87,6829.87,400],["2017-01-12",6428.11,6829.87,6428.11,6829.87,1900],["2017-01-13",7311.98,7311.98,7311.98,7311.98,100],["2017-01-16",7311.98,7311.98,7311.98,7311.98,0],["2017-01-17",6829.87,6829.87,6829.87,6829.87,300],["2017-01-18",7151.27,7151.27,7151.27,7151.27,200],["2017-01-19",7151.27,7151.27,7151.27,7151.27,0],["2017-01-20",7231.63,7231.63,7231.63,7231.63,100],["2017-01-23",7231.63,7231.63,7231.63,7231.63,0],["2017-01-24",6829.87,7311.98,6829.87,7311.98,800],["2017-01-25",6829.87,7633.38,6829.87,7633.38,7800],["2017-02-02",7633.38,7633.38,7633.38,7633.38,100],["2017-02-03",7633.38,7633.38,7633.38,7633.38,0],["2017-02-06",7633.38,7633.38,7633.38,7633.38,0],["2017-02-07",7633.38,7633.38,7633.38,7633.38,0],["2017-02-08",7633.38,7633.38,7633.38,7633.38,0],["2017-02-09",6910.22,7553.03,6910.22,7231.63,15500],["2017-02-10",6508.46,7151.27,6508.46,7151.27,2500],["2017-02-13",7070.92,7633.38,6990.57,7392.33,14100],["2017-02-14",6669.17,7231.63,6669.17,7231.63,3100],["2017-02-15",6508.46,7472.68,6508.46,7231.63,3300],["2017-02-16",7231.63,7231.63,7231.63,7231.63,0],["2017-02-17",6910.22,7151.27,6829.87,7151.27,5400],["2017-02-20",6910.22,7231.63,6910.22,7151.27,10600],["2017-02-21",6910.22,7151.27,6910.22,7151.27,1500],["2017-02-22",6508.46,7151.27,6508.46,7151.27,600],["2017-02-23",6910.22,6910.22,6829.87,6910.22,18800],["2017-02-24",6749.52,6910.22,6749.52,6910.22,2100],["2017-02-27",6910.22,6910.22,6910.22,6910.22,0],["2017-02-28",6910.22,6910.22,6910.22,6910.22,0],["2017-03-01",6910.22,6910.22,6910.22,6910.22,0],["2017-03-02",6428.11,7151.27,6428.11,7151.27,500],["2017-03-03",7070.92,7231.63,6829.87,7231.63,6400],["2017-03-06",7311.98,7311.98,7311.98,7311.98,100],["2017-03-07",7311.98,7311.98,7311.98,7311.98,0],["2017-03-08",7311.98,7311.98,7311.98,7311.98,0],["2017-03-09",6910.22,7151.27,6910.22,7151.27,1200],["2017-03-10",6910.22,7151.27,6910.22,7151.27,5900],["2017-03-13",7151.27,7151.27,6669.17,6669.17,1200],["2017-03-14",7070.92,7070.92,6829.87,6910.22,23400],["2017-03-15",6910.22,6910.22,6910.22,6910.22,300],["2017-03-16",7070.92,7070.92,7070.92,7070.92,100],["2017-03-17",6669.17,7070.92,6669.17,7070.92,900],["2017-03-20",6588.81,6829.87,6508.46,6829.87,5500],["2017-03-21",6428.11,6829.87,6428.11,6829.87,600],["2017-03-22",6428.11,6829.87,6428.11,6829.87,7200],["2017-03-23",6267.41,6829.87,6267.41,6829.87,500],["2017-03-24",6428.11,7151.27,6428.11,7151.27,27900],["2017-03-27",6508.46,6910.22,6508.46,6910.22,4200],["2017-03-28",6508.46,7070.92,6508.46,6910.22,50800],["2017-03-29",6508.46,6829.87,6508.46,6829.87,5500],["2017-03-30",6829.87,6829.87,6829.87,6829.87,0],["2017-03-31",6588.81,6749.52,6588.81,6749.52,1300],["2017-04-03",6749.52,6749.52,6749.52,6749.52,0],["2017-04-04",6829.87,6829.87,6829.87,6829.87,100],["2017-04-05",6829.87,6829.87,6829.87,6829.87,0],["2017-04-07",6829.87,6829.87,6829.87,6829.87,0],["2017-04-10",6829.87,6829.87,6829.87,6829.87,0],["2017-04-11",6829.87,6829.87,6829.87,6829.87,0],["2017-04-12",6829.87,6829.87,6829.87,6829.87,0],["2017-04-13",7151.27,7151.27,7151.27,7151.27,2000],["2017-04-14",6829.87,6910.22,6588.81,6910.22,5230],["2017-04-17",6588.81,6910.22,6588.81,6910.22,3100],["2017-04-18",6267.41,6910.22,6267.41,6910.22,1100],["2017-04-19",6508.46,6829.87,6267.41,6829.87,400],["2017-04-20",6829.87,6829.87,6829.87,6829.87,0],["2017-04-21",6588.81,6829.87,6508.46,6508.46,1300],["2017-04-24",6428.11,6749.52,6428.11,6749.52,200],["2017-04-25",6106.71,6106.71,6106.71,6106.71,1000],["2017-04-26",6267.41,6428.11,6267.41,6428.11,200],["2017-04-27",6428.11,6428.11,6428.11,6428.11,0],["2017-04-28",6428.11,6428.11,6428.11,6428.11,0],["2017-05-03",6428.11,6428.11,6428.11,6428.11,20],["2017-05-04",6749.52,6749.52,6749.52,6749.52,100],["2017-05-05",6187.06,6187.06,6187.06,6187.06,13100],["2017-05-08",6187.06,6187.06,6187.06,6187.06,0],["2017-05-09",6187.06,6187.06,6187.06,6187.06,0],["2017-05-10",6187.06,6187.06,6187.06,6187.06,0],["2017-05-11",6026.36,6347.76,5704.95,6347.76,300],["2017-05-12",6347.76,6347.76,6347.76,6347.76,0],["2017-05-15",5785.3,6347.76,5785.3,6347.76,600],["2017-05-16",6347.76,6347.76,6347.76,6347.76,5220],["2017-05-17",5946.0,6347.76,5946.0,6026.36,1200],["2017-05-18",6026.36,6026.36,6026.36,6026.36,0],["2017-05-19",6347.76,6347.76,6347.76,6347.76,100],["2017-05-22",6347.76,6347.76,6026.36,6026.36,1200],["2017-05-23",6026.36,6026.36,6026.36,6026.36,20],["2017-05-24",6026.36,6026.36,6026.36,6026.36,0],["2017-05-25",6026.36,6026.36,6026.36,6026.36,0],["2017-05-26",6026.36,6026.36,6026.36,6026.36,0],["2017-05-29",5946.0,5946.0,5946.0,5946.0,1100],["2017-05-30",5704.95,6026.36,5704.95,6026.36,200],["2017-05-31",6187.06,6187.06,6187.06,6187.06,2200],["2017-06-01",6026.36,6267.41,6026.36,6267.41,3000],["2017-06-02",6267.41,6347.76,6267.41,6347.76,1000],["2017-06-05",6106.71,6106.71,5946.0,5946.0,1106],["2017-06-06",5946.0,5946.0,5946.0,5946.0,0],["2017-06-07",5946.0,5946.0,5946.0,5946.0,0],["2017-06-08",6267.41,6267.41,5785.3,5785.3,4600],["2017-06-09",5785.3,5785.3,5785.3,5785.3,0],["2017-06-12",5785.3,5785.3,5785.3,5785.3,0],["2017-06-13",5785.3,5785.3,5785.3,5785.3,0],["2017-06-14",6106.71,6106.71,6106.71,6106.71,100],["2017-06-15",6026.36,6026.36,6026.36,6026.36,200],["2017-06-16",5865.65,5865.65,5785.3,5785.3,400],["2017-06-19",5624.6,6106.71,5624.6,6106.71,2440],["2017-06-20",6106.71,6106.71,6106.71,6106.71,20],["2017-06-21",6106.71,6106.71,6106.71,6106.71,0],["2017-06-22",6106.71,6106.71,6106.71,6106.71,0],["2017-06-23",6106.71,6187.06,5544.25,6187.06,1206],["2017-06-26",6187.06,6187.06,6187.06,6187.06,386],["2017-06-27",5624.6,6187.06,5624.6,6187.06,300],["2017-06-28",6187.06,6187.06,6187.06,6187.06,0],["2017-06-29",5785.3,5785.3,5785.3,5785.3,500],["2017-06-30",5785.3,5785.3,5785.3,5785.3,0],["2017-07-03",5946.0,6026.36,5946.0,6026.36,56300],["2017-07-04",6026.36,6026.36,6026.36,6026.36,0],["2017-07-05",6026.36,6026.36,6026.36,6026.36,0],["2017-07-06",5704.95,6267.41,5704.95,6267.41,300],["2017-07-07",6267.41,6267.41,6267.41,6267.41,0],["2017-07-10",6267.41,6267.41,6267.41,6267.41,0],["2017-07-11",6267.41,6267.41,6267.41,6267.41,0],["2017-07-12",6267.41,6267.41,6267.41,6267.41,0],["2017-07-13",6187.06,6187.06,6106.71,6106.71,600],["2017-07-14",5544.25,6187.06,5544.25,6187.06,245],["2017-07-17",6187.06,6187.06,6187.06,6187.06,0],["2017-07-18",6187.06,6187.06,6187.06,6187.06,0],["2017-07-19",5624.6,5624.6,5624.6,5624.6,300],["2017-07-20",5624.6,5624.6,5624.6,5624.6,0],["2017-07-21",5624.6,5624.6,5624.6,5624.6,1100],["2017-07-24",5624.6,5624.6,5303.19,5303.19,2734],["2017-07-25",5303.19,5303.19,5303.19,5303.19,0],["2017-07-26",5303.19,5303.19,5303.19,5303.19,0],["2017-07-27",5303.19,5303.19,5303.19,5303.19,0],["2017-07-28",5303.19,5463.9,5303.19,5463.9,5500],["2017-07-31",5062.14,5544.25,5062.14,5544.25,2100],["2017-08-01",5142.49,5624.6,5142.49,5624.6,1000],["2017-08-02",5624.6,5624.6,5624.6,5624.6,15],["2017-08-03",5624.6,5624.6,5624.6,5624.6,0],["2017-08-04",5624.6,5624.6,5624.6,5624.6,100],["2017-08-07",5624.6,5624.6,5624.6,5624.6,6100],["2017-08-08",5222.84,5704.95,5222.84,5704.95,600],["2017-08-09",5704.95,5704.95,5704.95,5704.95,110],["2017-08-10",5704.95,5704.95,5704.95,5704.95,0],["2017-08-11",5704.95,5704.95,5704.95,5704.95,0],["2017-08-14",5704.95,5704.95,5704.95,5704.95,0],["2017-08-15",5463.9,5463.9,5463.9,5463.9,125],["2017-08-16",5463.9,5463.9,5463.9,5463.9,400],["2017-08-17",5624.6,5624.6,5624.6,5624.6,1100],["2017-08-18",5463.9,5463.9,5222.84,5222.84,6100],["2017-08-21",5222.84,5463.9,5222.84,5463.9,2000],["2017-08-22",5463.9,5463.9,5463.9,5463.9,0],["2017-08-23",5303.19,5463.9,5303.19,5463.9,600],["2017-08-24",5704.95,5704.95,5704.95,5704.95,100],["2017-08-25",5704.95,5704.95,5704.95,5704.95,0],["2017-08-28",5704.95,5704.95,5704.95,5704.95,0],["2017-08-29",5704.95,5704.95,5704.95,5704.95,4027],["2017-08-30",5704.95,5704.95,5704.95,5704.95,0],["2017-08-31",5544.25,5544.25,5544.25,5544.25,6400],["2017-09-01",5704.95,5704.95,5704.95,5704.95,4100],["2017-09-05",5704.95,5704.95,5624.6,5624.6,2100],["2017-09-06",5624.6,5624.6,5463.9,5463.9,6000],["2017-09-07",5463.9,5946.0,5463.9,5946.0,1900],["2017-09-08",6478.48,6478.48,5679.76,5679.76,200],["2017-09-11",5324.78,5324.78,5324.78,5324.78,100],["2017-09-12",5324.78,5324.78,5324.78,5324.78,0],["2017-09-13",5768.51,5768.51,4792.3,5679.76,2300],["2017-09-14",5679.76,5679.76,5679.76,5679.76,0],["2017-09-15",5768.51,6123.5,5679.76,6123.5,20100],["2017-09-18",5768.51,5768.51,5679.76,5679.76,2800],["2017-09-19",5679.76,5679.76,5679.76,5679.76,0],["2017-09-20",5679.76,5679.76,5679.76,5679.76,5],["2017-09-21",5591.02,5591.02,5591.02,5591.02,800],["2017-09-22",5591.02,5591.02,5591.02,5591.02,0],["2017-09-25",5591.02,5591.02,5591.02,5591.02,0],["2017-09-26",5413.53,5413.53,5324.78,5324.78,21900],["2017-09-27",5324.78,5324.78,5324.78,5324.78,18900],["2017-09-28",5324.78,5324.78,5324.78,5324.78,6732],["2017-09-29",4881.05,4881.05,4881.05,4881.05,200],["2017-10-02",5324.78,5324.78,5324.78,5324.78,1300],["2017-10-03",5324.78,5324.78,5324.78,5324.78,0],["2017-10-04",5324.78,5324.78,5324.78,5324.78,0],["2017-10-05",5324.78,5324.78,5324.78,5324.78,2100],["2017-10-06",5324.78,5324.78,5324.78,5324.78,0],["2017-10-09",5768.51,5768.51,4792.3,4792.3,4100],["2017-10-10",4881.05,4881.05,4881.05,4881.05,1000],["2017-10-11",4881.05,4881.05,4881.05,4881.05,0],["2017-10-12",4881.05,4881.05,4881.05,4881.05,1700],["2017-10-13",4881.05,4881.05,4881.05,4881.05,0],["2017-10-16",4881.05,4881.05,4881.05,4881.05,0],["2017-10-17",4881.05,4881.05,4881.05,4881.05,0],["2017-10-18",4881.05,4881.05,4881.05,4881.05,2700],["2017-10-19",4881.05,4881.05,4881.05,4881.05,0],["2017-10-20",4881.05,4881.05,4881.05,4881.05,0],["2017-10-23",4437.32,5236.03,4437.32,5236.03,300],["2017-10-24",5236.03,5236.03,5236.03,5236.03,0],["2017-10-25",5236.03,5236.03,5236.03,5236.03,0],["2017-10-26",5236.03,5236.03,5236.03,5236.03,0],["2017-10-27",5236.03,5236.03,5236.03,5236.03,0],["2017-10-30",4792.3,5236.03,4792.3,5236.03,570],["2017-10-31",5236.03,5236.03,5236.03,5236.03,0],["2017-11-01",5236.03,5236.03,5236.03,5236.03,0],["2017-11-02",5324.78,5324.78,5324.78,5324.78,100],["2017-11-03",5324.78,5324.78,5324.78,5324.78,5],["2017-11-06",5324.78,5324.78,5324.78,5324.78,0],["2017-11-07",4792.3,5768.51,4792.3,5768.51,12640],["2017-11-08",5768.51,5768.51,5768.51,5768.51,0],["2017-11-09",5768.51,5768.51,5768.51,5768.51,0],["2017-11-10",5768.51,5768.51,5768.51,5768.51,0],["2017-11-13",5768.51,5768.51,5768.51,5768.51,0],["2017-11-14",5768.51,5768.51,5768.51,5768.51,0],["2017-11-15",5768.51,5768.51,5768.51,5768.51,0],["2017-11-16",5768.51,5768.51,5768.51,5768.51,0],["2017-11-17",5768.51,5768.51,5768.51,5768.51,0],["2017-11-20",5236.03,5679.76,5236.03,5679.76,10100],["2017-11-21",5679.76,5679.76,5679.76,5679.76,0],["2017-11-22",5324.78,5324.78,5324.78,5324.78,1600],["2017-11-23",4792.3,4881.05,4792.3,4792.3,4402],["2017-11-24",4881.05,4881.05,4437.32,4437.32,900],["2017-11-27",4526.06,4526.06,4526.06,4526.06,700],["2017-11-28",4792.3,4792.3,4792.3,4792.3,1505],["2017-11-29",4792.3,4792.3,4792.3,4792.3,0],["2017-11-30",4792.3,4881.05,4792.3,4881.05,1600],["2017-12-01",4881.05,4881.05,4881.05,4881.05,0],["2017-12-04",5324.78,5324.78,4437.32,4526.06,6230],["2017-12-05",4526.06,4526.06,4526.06,4526.06,147800],["2017-12-06",4437.32,4437.32,4348.57,4437.32,18000],["2017-12-07",4437.32,4437.32,4437.32,4437.32,95],["2017-12-08",4082.33,4881.05,3993.58,4881.05,4810],["2017-12-11",4437.32,4437.32,4437.32,4437.32,11100],["2017-12-12",4526.06,4526.06,4526.06,4526.06,1000],["2017-12-13",4082.33,4437.32,4082.33,4437.32,14800],["2017-12-14",4259.82,4259.82,4082.33,4259.82,20000],["2017-12-15",4259.82,4259.82,4171.08,4171.08,1250],["2017-12-18",4171.08,4171.08,3993.58,3993.58,2000],["2017-12-19",3993.58,4259.82,3993.58,4259.82,300],["2017-12-20",4259.82,4259.82,4259.82,4259.82,0],["2017-12-21",3993.58,4259.82,3993.58,4082.33,2100],["2017-12-22",3904.84,3904.84,3904.84,3904.84,1400],["2017-12-25",3904.84,4082.33,3904.84,4082.33,1187],["2017-12-26",4259.82,4259.82,4259.82,4259.82,155],["2017-12-27",4171.08,4171.08,3993.58,3993.58,1400],["2017-12-28",3904.84,4259.82,3904.84,4259.82,2100],["2017-12-29",3993.58,3993.58,3993.58,3993.58,2460640],["2018-01-02",4171.08,4259.82,3816.09,3993.58,7700],["2018-01-03",3993.58,4171.08,3993.58,4171.08,500],["2018-01-04",3993.58,3993.58,3993.58,3993.58,2220],["2018-01-05",3993.58,4171.08,3993.58,3993.58,3100],["2018-01-08",4082.33,4082.33,4082.33,4082.33,1000],["2018-01-09",3993.58,3993.58,3993.58,3993.58,300],["2018-01-10",4082.33,4082.33,3993.58,3993.58,6160],["2018-01-11",4348.57,4348.57,4348.57,4348.57,100],["2018-01-12",4348.57,4348.57,4348.57,4348.57,0],["2018-01-15",4259.82,4259.82,4259.82,4259.82,1000],["2018-01-16",4259.82,4259.82,4259.82,4259.82,0],["2018-01-17",3993.58,3993.58,3993.58,3993.58,200],["2018-01-18",4348.57,4348.57,4348.57,4348.57,400],["2018-01-19",4348.57,4348.57,3993.58,3993.58,11100],["2018-01-22",3993.58,3993.58,3993.58,3993.58,400],["2018-01-23",3993.58,4082.33,3993.58,4082.33,4100],["2018-01-24",4259.82,4259.82,4259.82,4259.82,1000],["2018-01-25",4259.82,4259.82,4259.82,4259.82,20],["2018-01-26",4614.81,4614.81,3993.58,3993.58,450],["2018-01-29",3993.58,3993.58,3993.58,3993.58,0],["2018-01-30",4348.57,4348.57,4348.57,4348.57,100],["2018-01-31",4348.57,4348.57,4348.57,4348.57,109],["2018-02-01",4348.57,4348.57,4348.57,4348.57,0],["2018-02-02",4703.56,4703.56,4703.56,4703.56,200],["2018-02-05",4703.56,4703.56,4703.56,4703.56,0],["2018-02-06",4703.56,4703.56,4703.56,4703.56,0],["2018-02-07",4614.81,4614.81,4614.81,4614.81,100],["2018-02-08",4614.81,4614.81,4614.81,4614.81,0],["2018-02-09",4614.81,4614.81,4614.81,4614.81,0],["2018-02-12",4614.81,4614.81,4614.81,4614.81,0],["2018-02-13",4792.3,4792.3,4792.3,4792.3,100],["2018-02-21",4969.79,5058.54,4437.32,5058.54,7686],["2018-02-22",5058.54,5058.54,5058.54,5058.54,1127],["2018-02-23",4614.81,4614.81,4614.81,4614.81,4900],["2018-02-26",4614.81,4614.81,4614.81,4614.81,0],["2018-02-27",4348.57,4614.81,4171.08,4614.81,700],["2018-02-28",4171.08,4703.56,4171.08,4703.56,25002],["2018-03-01",4703.56,4703.56,4703.56,4703.56,0],["2018-03-02",4259.82,4614.81,4259.82,4259.82,10000],["2018-03-05",4259.82,4259.82,4259.82,4259.82,0],["2018-03-06",3993.58,4526.06,3993.58,4526.06,5000],["2018-03-07",4082.33,4259.82,4082.33,4259.82,21100],["2018-03-08",4259.82,4259.82,4259.82,4259.82,0],["2018-03-09",4437.32,4437.32,4437.32,4437.32,200],["2018-03-12",4437.32,4437.32,4437.32,4437.32,0],["2018-03-13",3993.58,4437.32,3993.58,4437.32,300],["2018-03-14",4082.33,4082.33,4082.33,4082.33,3500],["2018-03-15",4082.33,4082.33,4082.33,4082.33,18],["2018-03-16",4082.33,4437.32,4082.33,4437.32,800],["2018-03-19",4259.82,4437.32,4259.82,4259.82,15520],["2018-03-20",3993.58,3993.58,3993.58,3993.58,710],["2018-03-21",3993.58,3993.58,3993.58,3993.58,1250],["2018-03-22",3993.58,3993.58,3993.58,3993.58,0],["2018-03-23",3993.58,3993.58,3993.58,3993.58,2],["2018-03-26",3993.58,3993.58,3993.58,3993.58,462],["2018-03-27",4171.08,4171.08,4171.08,4171.08,2200],["2018-03-28",4171.08,4171.08,4171.08,4171.08,114],["2018-03-29",4437.32,4437.32,4437.32,4437.32,2700],["2018-03-30",4437.32,4437.32,4437.32,4437.32,0],["2018-04-02",4259.82,4259.82,4259.82,4259.82,100],["2018-04-03",4171.08,4171.08,4171.08,4171.08,22000],["2018-04-04",4437.32,4437.32,4437.32,4437.32,100],["2018-04-05",3993.58,3993.58,3993.58,3993.58,7000],["2018-04-06",3993.58,3993.58,3993.58,3993.58,0],["2018-04-09",3993.58,3993.58,3993.58,3993.58,0],["2018-04-10",3993.58,3993.58,3993.58,3993.58,0],["2018-04-11",3993.58,3993.58,3993.58,3993.58,0],["2018-04-12",3993.58,3993.58,3993.58,3993.58,0],["2018-04-13",3993.58,3993.58,3993.58,3993.58,0],["2018-04-16",3993.58,3993.58,3993.58,3993.58,0],["2018-04-17",3993.58,3993.58,3993.58,3993.58,200],["2018-04-18",3993.58,3993.58,3993.58,3993.58,100],["2018-04-19",3638.6,4082.33,3638.6,4082.33,200],["2018-04-20",4082.33,4082.33,4082.33,4082.33,200],["2018-04-23",3993.58,3993.58,3993.58,3993.58,100],["2018-04-24",3993.58,4348.57,3993.58,4348.57,9600],["2018-04-26",4348.57,4437.32,4348.57,4437.32,300],["2018-04-27",4437.32,4437.32,4437.32,4437.32,0],["2018-05-02",4437.32,4437.32,4437.32,4437.32,0],["2018-05-03",4437.32,4437.32,4437.32,4437.32,0],["2018-05-04",4437.32,4437.32,4437.32,4437.32,100],["2018-05-07",4437.32,4437.32,4437.32,4437.32,0],["2018-05-08",4437.32,4437.32,4437.32,4437.32,200],["2018-05-09",4437.32,4437.32,4437.32,4437.32,0],["2018-05-10",4526.06,4526.06,4526.06,4526.06,100],["2018-05-11",4526.06,4526.06,4526.06,4526.06,0],["2018-05-14",4526.06,4526.06,4526.06,4526.06,0],["2018-05-15",4526.06,4526.06,4526.06,4526.06,0],["2018-05-16",4526.06,4526.06,4526.06,4526.06,300],["2018-05-17",4526.06,4526.06,4526.06,4526.06,0],["2018-05-18",4526.06,4526.06,4526.06,4526.06,0],["2018-05-21",4526.06,4526.06,4526.06,4526.06,0],["2018-05-22",4526.06,4526.06,4526.06,4526.06,0],["2018-05-23",4526.06,4526.06,4526.06,4526.06,0],["2018-05-24",4526.06,4526.06,4526.06,4526.06,0],["2018-05-25",4526.06,4526.06,4526.06,4526.06,0],["2018-05-28",4526.06,4526.06,4526.06,4526.06,0],["2018-05-29",4526.06,4526.06,4526.06,4526.06,0],["2018-05-30",4526.06,4526.06,4526.06,4526.06,0],["2018-05-31",4526.06,4526.06,4526.06,4526.06,0],["2018-06-01",4526.06,4526.06,4526.06,4526.06,0],["2018-06-04",4526.06,4526.06,4526.06,4526.06,0],["2018-06-05",4526.06,4526.06,4526.06,4526.06,0],["2018-06-06",4526.06,4526.06,4526.06,4526.06,0],["2018-06-07",4526.06,4526.06,4526.06,4526.06,0],["2018-06-08",4526.06,4526.06,4526.06,4526.06,0],["2018-06-11",4526.06,4526.06,4526.06,4526.06,0],["2018-06-12",4703.56,4703.56,4703.56,4703.56,5000],["2018-06-13",4703.56,4703.56,4703.56,4703.56,0],["2018-06-14",4703.56,4703.56,4703.56,4703.56,0],["2018-06-15",4703.56,4703.56,4703.56,4703.56,0],["2018-06-18",4703.56,4703.56,4703.56,4703.56,0],["2018-06-19",4703.56,4703.56,4703.56,4703.56,0],["2018-06-20",4703.56,4703.56,4703.56,4703.56,0],["2018-06-21",4703.56,4703.56,4703.56,4703.56,0],["2018-06-22",4703.56,4703.56,4703.56,4703.56,0],["2018-06-25",4526.06,4526.06,4526.06,4526.06,100],["2018-06-26",4526.06,4526.06,4526.06,4526.06,0],["2018-06-27",4526.06,4526.06,4526.06,4526.06,0],["2018-06-28",4526.06,4526.06,4526.06,4526.06,0],["2018-06-29",4526.06,4526.06,4526.06,4526.06,0],["2018-07-02",4526.06,4526.06,4526.06,4526.06,0],["2018-07-03",4526.06,4526.06,4526.06,4526.06,0],["2018-07-04",4526.06,4526.06,4526.06,4526.06,0],["2018-07-05",4526.06,4526.06,4526.06,4526.06,0],["2018-07-06",4171.08,4526.06,4171.08,4526.06,300],["2018-07-09",4526.06,4526.06,4526.06,4526.06,0],["2018-07-10",4526.06,4526.06,4526.06,4526.06,0],["2018-07-11",4526.06,4526.06,4526.06,4526.06,0],["2018-07-12",4259.82,4259.82,4259.82,4259.82,1100],["2018-07-13",4259.82,4259.82,4259.82,4259.82,200],["2018-07-16",4259.82,4259.82,4259.82,4259.82,0],["2018-07-17",4259.82,4259.82,4259.82,4259.82,0],["2018-07-18",4259.82,4259.82,4259.82,4259.82,0],["2018-07-19",4259.82,4259.82,4259.82,4259.82,0],["2018-07-20",4259.82,4259.82,4259.82,4259.82,0],["2018-07-23",4259.82,4259.82,4259.82,4259.82,0],["2018-07-24",4259.82,4259.82,4259.82,4259.82,100],["2018-07-25",4259.82,4259.82,4259.82,4259.82,0],["2018-07-26",4259.82,4259.82,4259.82,4259.82,0],["2018-07-27",4259.82,4259.82,4259.82,4259.82,0],["2018-07-30",4259.82,4259.82,4259.82,4259.82,0],["2018-07-31",4259.82,4259.82,4259.82,4259.82,0],["2018-08-01",4259.82,4259.82,4259.82,4259.82,0],["2018-08-02",4259.82,4259.82,4259.82,4259.82,0],["2018-08-03",4259.82,4259.82,4259.82,4259.82,0],["2018-08-06",4259.82,4259.82,4259.82,4259.82,0],["2018-08-07",4259.82,4259.82,4259.82,4259.82,0],["2018-08-08",4259.82,4259.82,4259.82,4259.82,0],["2018-08-09",4259.82,4259.82,4259.82,4259.82,0],["2018-08-10",4259.82,4259.82,4259.82,4259.82,0],["2018-08-13",4259.82,4259.82,4259.82,4259.82,0],["2018-08-14",4259.82,4259.82,4259.82,4259.82,0],["2018-08-15",3993.58,3993.58,3993.58,3993.58,2200],["2018-08-16",3993.58,3993.58,3993.58,3993.58,500],["2018-08-17",3993.58,3993.58,3993.58,3993.58,0],["2018-08-20",3816.09,3816.09,3816.09,3816.09,2800],["2018-08-21",3904.84,3904.84,3904.84,3904.84,300],["2018-08-22",3993.58,3993.58,3904.84,3904.84,1400],["2018-08-23",3993.58,3993.58,3993.58,3993.58,4300],["2018-08-24",3993.58,3993.58,3993.58,3993.58,300],["2018-08-27",3993.58,4082.33,3993.58,4082.33,600],["2018-08-28",3993.58,3993.58,3993.58,3993.58,3100],["2018-08-29",3904.84,3904.84,3904.84,3904.84,100],["2018-08-30",3904.84,3993.58,3904.84,3904.84,4400],["2018-08-31",3904.84,4082.33,3904.84,4082.33,800],["2018-09-04",3904.84,3904.84,3904.84,3904.84,1600],["2018-09-05",3904.84,3993.58,3904.84,3904.84,4700],["2018-09-06",3904.84,3904.84,3904.84,3904.84,0],["2018-09-07",3904.84,3904.84,3904.84,3904.84,0],["2018-09-10",3816.09,3816.09,3816.09,3816.09,1200],["2018-09-11",3816.09,3816.09,3816.09,3816.09,3100],["2018-09-12",3816.09,3816.09,3816.09,3816.09,0],["2018-09-13",3816.09,3816.09,3816.09,3816.09,0],["2018-09-14",3816.09,3816.09,3816.09,3816.09,0],["2018-09-17",3816.09,3816.09,3816.09,3816.09,0],["2018-09-18",3816.09,3816.09,3816.09,3816.09,200],["2018-09-19",3904.84,4082.33,3904.84,4082.33,2100],["2018-09-20",4082.33,4082.33,4082.33,4082.33,0],["2018-09-21",4082.33,4082.33,3904.84,3904.84,5100],["2018-09-24",3904.84,3904.84,3904.84,3904.84,0],["2018-09-25",4171.08,4171.08,4082.33,4082.33,4200],["2018-09-26",4171.08,4437.32,4171.08,4437.32,23930],["2018-09-27",4614.81,4881.05,4614.81,4881.05,17500],["2018-09-28",4881.05,4881.05,4703.56,4703.56,3100],["2018-10-01",4881.05,5058.54,4703.56,5058.54,36300],["2018-10-02",4703.56,5058.54,4703.56,5058.54,3300],["2018-10-03",5058.54,5058.54,5058.54,5058.54,0],["2018-10-04",4703.56,4969.79,4703.56,4969.79,4200],["2018-10-05",5058.54,5058.54,5058.54,5058.54,100],["2018-10-08",5058.54,5058.54,4703.56,5058.54,1900],["2018-10-09",5058.54,5058.54,5058.54,5058.54,0],["2018-10-10",5058.54,5058.54,5058.54,5058.54,0],["2018-10-11",4614.81,5058.54,4614.81,5058.54,300],["2018-10-12",5058.54,5058.54,5058.54,5058.54,0],["2018-10-15",5147.29,5147.29,4614.81,4614.81,3000],["2018-10-16",4881.05,4881.05,4881.05,4881.05,100],["2018-10-17",4881.05,5058.54,4881.05,5058.54,200],["2018-10-18",5147.29,5147.29,5147.29,5147.29,100],["2018-10-19",5147.29,5147.29,5147.29,5147.29,0],["2018-10-22",5236.03,5236.03,5236.03,5236.03,100],["2018-10-23",5147.29,5147.29,5147.29,5147.29,100],["2018-10-24",5236.03,5236.03,5236.03,5236.03,100],["2018-10-25",5236.03,5236.03,5236.03,5236.03,0],["2018-10-26",5236.03,5236.03,5236.03,5236.03,0],["2018-10-29",5236.03,5236.03,5236.03,5236.03,0],["2018-10-30",5324.78,5324.78,5324.78,5324.78,100],["2018-10-31",5324.78,5324.78,5324.78,5324.78,0],["2018-11-01",5324.78,5324.78,5324.78,5324.78,0],["2018-11-02",5236.03,5236.03,5236.03,5236.03,100],["2018-11-05",5324.78,5324.78,5147.29,5147.29,200],["2018-11-06",5147.29,5147.29,5147.29,5147.29,0],["2018-11-07",5236.03,5236.03,4703.56,4969.79,400],["2018-11-08",5147.29,5147.29,5147.29,5147.29,100],["2018-11-09",5147.29,5147.29,5147.29,5147.29,0],["2018-11-12",5236.03,5236.03,5236.03,5236.03,100],["2018-11-13",5236.03,5236.03,5236.03,5236.03,0],["2018-11-14",5236.03,5236.03,5236.03,5236.03,0],["2018-11-15",4792.3,4969.79,4792.3,4969.79,200],["2018-11-16",5236.03,5236.03,5236.03,5236.03,100],["2018-11-19",5236.03,5236.03,5236.03,5236.03,0],["2018-11-20",5236.03,5236.03,5236.03,5236.03,0],["2018-11-21",5236.03,5236.03,5236.03,5236.03,0],["2018-11-22",5236.03,5236.03,5236.03,5236.03,0],["2018-11-23",5236.03,5236.03,5236.03,5236.03,0],["2018-11-26",5236.03,5236.03,5236.03,5236.03,0],["2018-11-27",5058.54,5058.54,5058.54,5058.54,1000],["2018-11-28",4881.05,4881.05,4614.81,4614.81,2200],["2018-11-29",4881.05,4881.05,4614.81,4614.81,1100],["2018-11-30",4881.05,4881.05,4437.32,4437.32,1200],["2018-12-03",4881.05,4881.05,4526.06,4526.06,700],["2018-12-04",4526.06,4526.06,4526.06,4526.06,0],["2018-12-05",4526.06,4526.06,4082.33,4526.06,9200],["2018-12-06",4792.3,4792.3,4437.32,4437.32,600],["2018-12-07",4703.56,4792.3,4082.33,4792.3,500],["2018-12-10",4792.3,4792.3,4792.3,4792.3,0],["2018-12-11",4792.3,4792.3,4792.3,4792.3,0],["2018-12-12",4792.3,4792.3,4348.57,4348.57,1477],["2018-12-13",4348.57,4348.57,4348.57,4348.57,0],["2018-12-14",4171.08,4171.08,4171.08,4171.08,200],["2018-12-17",4437.32,4437.32,3993.58,4348.57,1700],["2018-12-18",4348.57,4348.57,4348.57,4348.57,0],["2018-12-19",4348.57,4348.57,4348.57,4348.57,100],["2018-12-20",4348.57,4614.81,4348.57,4614.81,200],["2018-12-21",4437.32,4703.56,4437.32,4703.56,200],["2018-12-24",4881.05,4881.05,4881.05,4881.05,200],["2018-12-25",5147.29,5147.29,5147.29,5147.29,100],["2018-12-26",4703.56,4881.05,4703.56,4703.56,3400],["2018-12-27",4969.79,4969.79,4259.82,4437.32,1200],["2018-12-28",4703.56,4703.56,4703.56,4703.56,100],["2019-01-02",4259.82,4259.82,4259.82,4259.82,3000],["2019-01-03",3993.58,3993.58,3993.58,3993.58,100],["2019-01-04",3993.58,3993.58,3904.84,3904.84,1400],["2019-01-07",3727.35,3727.35,3727.35,3727.35,2400],["2019-01-08",3727.35,3727.35,3727.35,3727.35,300],["2019-01-09",3727.35,3727.35,3727.35,3727.35,0],["2019-01-10",3727.35,3727.35,3727.35,3727.35,0],["2019-01-11",3727.35,3727.35,3727.35,3727.35,0],["2019-01-14",3727.35,3727.35,3727.35,3727.35,700],["2019-01-15",3727.35,3727.35,3727.35,3727.35,0],["2019-01-16",4082.33,4082.33,4082.33,4082.33,100],["2019-01-17",4259.82,4259.82,4259.82,4259.82,100],["2019-01-18",4437.32,4437.32,4437.32,4437.32,5100],["2019-01-21",4703.56,4703.56,4703.56,4703.56,100],["2019-01-22",4703.56,4703.56,4703.56,4703.56,0],["2019-01-23",4703.56,4703.56,4703.56,4703.56,0],["2019-01-24",4703.56,4703.56,4703.56,4703.56,0],["2019-01-25",4703.56,4703.56,4703.56,4703.56,0],["2019-01-28",4259.82,4703.56,4259.82,4703.56,2100],["2019-01-29",4703.56,4703.56,4703.56,4703.56,0],["2019-01-30",4703.56,4703.56,4703.56,4703.56,0],["2019-01-31",4703.56,4703.56,4703.56,4703.56,0],["2019-02-01",4259.82,4259.82,4259.82,4259.82,7000],["2019-02-11",4259.82,4259.82,4259.82,4259.82,0],["2019-02-12",3993.58,3993.58,3993.58,3993.58,2000],["2019-02-13",3993.58,3993.58,3904.84,3904.84,2100],["2019-02-14",3993.58,3993.58,3993.58,3993.58,1100],["2019-02-15",3993.58,3993.58,3993.58,3993.58,2650],["2019-02-18",3993.58,3993.58,3993.58,3993.58,0],["2019-02-19",4348.57,4348.57,3816.09,3816.09,5500],["2019-02-20",3727.35,3816.09,3727.35,3816.09,10300],["2019-02-21",3816.09,3816.09,3816.09,3816.09,0],["2019-02-22",4171.08,4171.08,4171.08,4171.08,3400],["2019-02-25",4259.82,4259.82,4259.82,4259.82,500],["2019-02-26",3993.58,3993.58,3993.58,3993.58,4000],["2019-02-27",3904.84,3904.84,3904.84,3904.84,3100],["2019-02-28",3904.84,3904.84,3904.84,3904.84,3000],["2019-03-01",3904.84,3904.84,3904.84,3904.84,0],["2019-03-04",3904.84,3904.84,3904.84,3904.84,0],["2019-03-05",3993.58,3993.58,3993.58,3993.58,1800],["2019-03-06",4082.33,4082.33,4082.33,4082.33,300],["2019-03-07",3993.58,3993.58,3993.58,3993.58,5500],["2019-03-08",3993.58,3993.58,3993.58,3993.58,1500],["2019-03-11",3993.58,3993.58,3993.58,3993.58,0],["2019-03-12",4082.33,4082.33,4082.33,4082.33,100],["2019-03-13",3993.58,3993.58,3993.58,3993.58,2200],["2019-03-14",4348.57,4348.57,4348.57,4348.57,5000],["2019-03-15",4082.33,4259.82,4082.33,4171.08,14000],["2019-03-18",4171.08,4171.08,4171.08,4171.08,1300],["2019-03-19",4171.08,4171.08,4171.08,4171.08,0],["2019-03-20",4171.08,4171.08,4171.08,4171.08,0],["2019-03-21",3993.58,3993.58,3993.58,3993.58,4300],["2019-03-22",3904.84,3904.84,3816.09,3816.09,1000],["2019-03-25",3816.09,3816.09,3816.09,3816.09,1100],["2019-03-26",3816.09,4171.08,3816.09,4171.08,400],["2019-03-27",3904.84,3904.84,3904.84,3904.84,200],["2019-03-28",3904.84,3904.84,3904.84,3904.84,0],["2019-03-29",3904.84,3904.84,3904.84,3904.84,0],["2019-04-01",3904.84,3904.84,3904.84,3904.84,0],["2019-04-02",3904.84,3904.84,3904.84,3904.84,0],["2019-04-03",3904.84,3904.84,3904.84,3904.84,0],["2019-04-04",3904.84,3904.84,3904.84,3904.84,0],["2019-04-05",3904.84,3904.84,3904.84,3904.84,0],["2019-04-08",3904.84,3904.84,3904.84,3904.84,0],["2019-04-09",4171.08,4171.08,3904.84,3993.58,3200],["2019-04-10",3993.58,3993.58,3993.58,3993.58,4300],["2019-04-11",4171.08,4171.08,4171.08,4171.08,100],["2019-04-12",4171.08,4171.08,4171.08,4171.08,0],["2019-04-16",4082.33,4171.08,4082.33,4171.08,1100],["2019-04-17",3993.58,3993.58,3993.58,3993.58,4500],["2019-04-18",3993.58,3993.58,3993.58,3993.58,0],["2019-04-19",3993.58,3993.58,3993.58,3993.58,5800],["2019-04-22",4082.33,4171.08,3993.58,4171.08,8400],["2019-04-23",3904.84,3904.84,3904.84,3904.84,2700],["2019-04-24",3993.58,3993.58,3993.58,3993.58,1400],["2019-04-25",3993.58,3993.58,3993.58,3993.58,0],["2019-04-26",3993.58,3993.58,3993.58,3993.58,6600],["2019-05-02",3993.58,3993.58,3993.58,3993.58,200],["2019-05-03",3993.58,3993.58,3993.58,3993.58,5000],["2019-05-06",3993.58,3993.58,3993.58,3993.58,0],["2019-05-07",3993.58,3993.58,3993.58,3993.58,0],["2019-05-08",3993.58,3993.58,3993.58,3993.58,0],["2019-05-09",4259.82,4259.82,4259.82,4259.82,100],["2019-05-10",4259.82,4259.82,4259.82,4259.82,400],["2019-05-13",4259.82,4259.82,4259.82,4259.82,0],["2019-05-14",4171.08,4171.08,4171.08,4171.08,2800],["2019-05-15",4171.08,4171.08,4171.08,4171.08,0],["2019-05-16",4171.08,4171.08,4171.08,4171.08,0],["2019-05-17",4171.08,4171.08,4171.08,4171.08,0],["2019-05-20",3993.58,4171.08,3993.58,4171.08,1200],["2019-05-21",4171.08,4171.08,3993.58,3993.58,1300],["2019-05-22",3993.58,3993.58,3993.58,3993.58,5100],["2019-05-23",3993.58,3993.58,3993.58,3993.58,8600],["2019-05-24",3993.58,3993.58,3993.58,3993.58,0],["2019-05-27",3727.35,3727.35,3727.35,3727.35,600],["2019-05-28",3904.84,3904.84,3727.35,3727.35,2400],["2019-05-29",3727.35,3727.35,3727.35,3727.35,0],["2019-05-30",3727.35,3727.35,3727.35,3727.35,0],["2019-05-31",3904.84,3904.84,3904.84,3904.84,100],["2019-06-03",3904.84,3904.84,3904.84,3904.84,0],["2019-06-04",3904.84,3904.84,3904.84,3904.84,0],["2019-06-05",3816.09,4082.33,3727.35,3904.84,1300],["2019-06-06",3904.84,3904.84,3904.84,3904.84,100],["2019-06-07",3904.84,3904.84,3904.84,3904.84,0],["2019-06-10",3904.84,3904.84,3904.84,3904.84,0],["2019-06-11",3904.84,3904.84,3904.84,3904.84,0],["2019-06-12",3904.84,3993.58,3904.84,3993.58,8400],["2019-06-13",3993.58,3993.58,3993.58,3993.58,0],["2019-06-14",3993.58,3993.58,3993.58,3993.58,0],["2019-06-17",3993.58,3993.58,3993.58,3993.58,100],["2019-06-18",3904.84,3904.84,3816.09,3816.09,25000],["2019-06-19",3816.09,3816.09,3816.09,3816.09,0],["2019-06-20",3904.84,3904.84,3904.84,3904.84,300],["2019-06-21",3993.58,3993.58,3904.84,3904.84,10100],["2019-06-24",3993.58,4082.33,3904.84,3904.84,18600],["2019-06-25",3904.84,3904.84,3904.84,3904.84,0],["2019-06-26",3904.84,3904.84,3904.84,3904.84,0],["2019-06-27",3904.84,3904.84,3904.84,3904.84,0],["2019-06-28",3904.84,3904.84,3904.84,3904.84,50],["2019-07-01",3904.84,3904.84,3904.84,3904.84,0],["2019-07-02",3904.84,3904.84,3904.84,3904.84,0],["2019-07-03",3816.09,3904.84,3816.09,3904.84,2300],["2019-07-04",4259.82,4259.82,3904.84,3904.84,200],["2019-07-05",3904.84,3904.84,3904.84,3904.84,0],["2019-07-08",3904.84,3904.84,3904.84,3904.84,0],["2019-07-09",3904.84,3904.84,3904.84,3904.84,0],["2019-07-10",3993.58,4171.08,3993.58,4171.08,400],["2019-07-11",4348.57,4348.57,4348.57,4348.57,100],["2019-07-12",3993.58,3993.58,3993.58,3993.58,200],["2019-07-15",3993.58,3993.58,3993.58,3993.58,0],["2019-07-16",3993.58,3993.58,3993.58,3993.58,0],["2019-07-17",3993.58,3993.58,3993.58,3993.58,0],["2019-07-18",3993.58,3993.58,3993.58,3993.58,0],["2019-07-19",3993.58,3993.58,3993.58,3993.58,0],["2019-07-22",3904.84,3904.84,3904.84,3904.84,400],["2019-07-23",3904.84,3904.84,3904.84,3904.84,0],["2019-07-24",3904.84,3904.84,3904.84,3904.84,11100],["2019-07-25",3816.09,3816.09,3816.09,3816.09,2200],["2019-07-26",3816.09,3816.09,3816.09,3816.09,0],["2019-07-29",3816.09,3816.09,3816.09,3816.09,0],["2019-07-30",3816.09,3816.09,3816.09,3816.09,220],["2019-07-31",3993.58,3993.58,3993.58,3993.58,200],["2019-08-01",3904.84,3904.84,3904.84,3904.84,500],["2019-08-02",3904.84,3904.84,3904.84,3904.84,0],["2019-08-05",3638.6,3816.09,3638.6,3816.09,200],["2019-08-06",3816.09,3816.09,3816.09,3816.09,0],["2019-08-07",3993.58,3993.58,3816.09,3816.09,9900],["2019-08-08",3816.09,3816.09,3816.09,3816.09,100],["2019-08-09",3993.58,3993.58,3993.58,3993.58,6500],["2019-08-12",4082.33,4082.33,3993.58,3993.58,200],["2019-08-13",3816.09,3816.09,3727.35,3727.35,11000],["2019-08-14",3816.09,3904.84,3816.09,3904.84,200],["2019-08-15",3904.84,3904.84,3904.84,3904.84,0],["2019-08-16",3904.84,3904.84,3904.84,3904.84,5000],["2019-08-19",3904.84,3904.84,3904.84,3904.84,4400],["2019-08-20",3904.84,3904.84,3904.84,3904.84,3900],["2019-08-21",4082.33,4082.33,3904.84,3904.84,10100],["2019-08-22",3904.84,3904.84,3904.84,3904.84,5000],["2019-08-23",3904.84,3904.84,3904.84,3904.84,200],["2019-08-26",3904.84,3993.58,3904.84,3993.58,4100],["2019-08-27",3993.58,3993.58,3993.58,3993.58,0],["2019-08-28",3993.58,3993.58,3993.58,3993.58,0],["2019-08-29",3904.84,3904.84,3904.84,3904.84,100],["2019-08-30",3904.84,3904.84,3904.84,3904.84,3300],["2019-09-03",3904.84,3904.84,3904.84,3904.84,0],["2019-09-04",3904.84,4082.33,3904.84,3904.84,12200],["2019-09-05",3904.84,3904.84,3904.84,3904.84,500],["2019-09-06",3904.84,3904.84,3904.84,3904.84,0],["2019-09-09",3904.84,3904.84,3904.84,3904.84,3100],["2019-09-10",3904.84,3904.84,3904.84,3904.84,1880],["2019-09-11",3904.84,3904.84,3904.84,3904.84,2400],["2019-09-12",3904.84,3904.84,3904.84,3904.84,0],["2019-09-13",3904.84,3904.84,3904.84,3904.84,0],["2019-09-16",3904.84,3904.84,3904.84,3904.84,0],["2019-09-17",3904.84,3904.84,3904.84,3904.84,0],["2019-09-18",3904.84,3904.84,3904.84,3904.84,0],["2019-09-19",3904.84,3904.84,3904.84,3904.84,0],["2019-09-20",3904.84,3904.84,3904.84,3904.84,0],["2019-09-23",3904.84,3993.58,3816.09,3816.09,8600],["2019-09-24",3816.09,3816.09,3816.09,3816.09,0],["2019-09-25",3816.09,3816.09,3816.09,3816.09,0],["2019-09-26",3816.09,3816.09,3816.09,3816.09,0],["2019-09-27",3816.09,3816.09,3816.09,3816.09,0],["2019-09-30",3816.09,3816.09,3816.09,3816.09,0],["2019-10-01",3727.35,3727.35,3549.85,3727.35,3200],["2019-10-02",3727.35,3727.35,3727.35,3727.35,0],["2019-10-03",3816.09,3816.09,3816.09,3816.09,700],["2019-10-04",3816.09,3816.09,3816.09,3816.09,300],["2019-10-07",3993.58,3993.58,3993.58,3993.58,500],["2019-10-08",3727.35,3727.35,3727.35,3727.35,300],["2019-10-09",3727.35,3727.35,3727.35,3727.35,12100],["2019-10-10",3904.84,3904.84,3816.09,3816.09,200],["2019-10-11",3993.58,3993.58,3816.09,3816.09,12200],["2019-10-14",3816.09,3816.09,3816.09,3816.09,0],["2019-10-15",3993.58,3993.58,3993.58,3993.58,20000],["2019-10-16",3993.58,3993.58,3993.58,3993.58,0],["2019-10-17",3993.58,3993.58,3993.58,3993.58,0],["2019-10-18",3993.58,3993.58,3993.58,3993.58,0],["2019-10-21",3904.84,3904.84,3904.84,3904.84,6100],["2019-10-22",3904.84,3904.84,3904.84,3904.84,5300],["2019-10-23",3904.84,3904.84,3904.84,3904.84,4000],["2019-10-24",3904.84,3904.84,3904.84,3904.84,0],["2019-10-25",3993.58,4259.82,3993.58,4259.82,600],["2019-10-28",4259.82,4259.82,4259.82,4259.82,0],["2019-10-29",3904.84,4259.82,3904.84,3904.84,6600],["2019-10-30",3904.84,3904.84,3904.84,3904.84,0],["2019-10-31",4259.82,4259.82,3816.09,3816.09,1300],["2019-11-01",3816.09,3816.09,3816.09,3816.09,0],["2019-11-04",3993.58,4082.33,3904.84,3904.84,10000],["2019-11-05",4171.08,4171.08,4082.33,4171.08,1700],["2019-11-06",4171.08,4171.08,4171.08,4171.08,0],["2019-11-07",4171.08,4171.08,4171.08,4171.08,0],["2019-11-08",4171.08,4171.08,4171.08,4171.08,700],["2019-11-11",4082.33,4082.33,4082.33,4082.33,2000],["2019-11-12",4082.33,4082.33,3904.84,3904.84,800],["2019-11-13",3904.84,3904.84,3904.84,3904.84,3600],["2019-11-14",3904.84,3904.84,3904.84,3904.84,0],["2019-11-15",4082.33,4171.08,3904.84,4171.08,3300],["2019-11-18",4171.08,4171.08,4171.08,4171.08,0],["2019-11-19",4171.08,4171.08,4171.08,4171.08,0],["2019-11-20",4171.08,4171.08,4171.08,4171.08,0],["2019-11-21",4082.33,4082.33,4082.33,4082.33,700],["2019-11-22",4082.33,4082.33,4082.33,4082.33,0],["2019-11-25",3993.58,4259.82,3904.84,4259.82,7100],["2019-11-26",4171.08,4171.08,4171.08,4171.08,4000],["2019-11-27",4171.08,4171.08,4171.08,4171.08,0],["2019-11-28",4171.08,4171.08,4171.08,4171.08,0],["2019-11-29",3993.58,4082.33,3904.84,4082.33,2400],["2019-12-02",3904.84,3993.58,3904.84,3993.58,1300],["2019-12-03",3993.58,3993.58,3993.58,3993.58,12000],["2019-12-04",3904.84,3904.84,3904.84,3904.84,100],["2019-12-05",3816.09,4171.08,3549.85,4171.08,800],["2019-12-06",4082.33,4082.33,3816.09,3993.58,5100],["2019-12-09",3993.58,3993.58,3993.58,3993.58,0],["2019-12-10",3993.58,3993.58,3727.35,3727.35,40200],["2019-12-11",3727.35,3727.35,3727.35,3727.35,0],["2019-12-12",3727.35,3816.09,3727.35,3816.09,2300],["2019-12-13",3816.09,3816.09,3816.09,3816.09,0],["2019-12-16",3816.09,3816.09,3816.09,3816.09,0],["2019-12-17",3904.84,4171.08,3904.84,4171.08,5700],["2019-12-18",4171.08,4259.82,4171.08,4259.82,2400],["2019-12-19",4259.82,4259.82,3904.84,3904.84,200],["2019-12-20",3816.09,3816.09,3816.09,3816.09,100],["2019-12-23",4082.33,4082.33,4082.33,4082.33,100],["2019-12-24",4082.33,4082.33,4082.33,4082.33,0],["2019-12-25",4171.08,4171.08,4171.08,4171.08,100],["2019-12-26",4171.08,4171.08,4171.08,4171.08,0],["2019-12-27",4171.08,4171.08,4171.08,4171.08,0],["2019-12-30",4171.08,4171.08,4171.08,4171.08,0],["2019-12-31",3904.84,4348.57,3816.09,3816.09,700],["2020-01-02",3993.58,3993.58,3993.58,3993.58,100],["2020-01-03",4259.82,4259.82,4259.82,4259.82,300],["2020-01-06",3904.84,4259.82,3904.84,4259.82,200],["2020-01-07",4259.82,4259.82,4259.82,4259.82,0],["2020-01-08",4259.82,4259.82,4259.82,4259.82,0],["2020-01-09",4082.33,4082.33,4082.33,4082.33,100],["2020-01-10",3727.35,4259.82,3727.35,4171.08,1000],["2020-01-13",3904.84,3904.84,3904.84,3904.84,100],["2020-01-14",3904.84,3904.84,3904.84,3904.84,0],["2020-01-15",3904.84,3904.84,3904.84,3904.84,0],["2020-01-16",3904.84,3904.84,3904.84,3904.84,0],["2020-01-17",3727.35,3727.35,3727.35,3727.35,200],["2020-01-20",3727.35,3727.35,3727.35,3727.35,0],["2020-01-21",3727.35,3727.35,3727.35,3727.35,0],["2020-01-22",3816.09,3816.09,3816.09,3816.09,100],["2020-01-30",3816.09,3816.09,3816.09,3816.09,0],["2020-01-31",3816.09,3816.09,3816.09,3816.09,0],["2020-02-03",3727.35,3727.35,3727.35,3727.35,300],["2020-02-04",3727.35,3727.35,3727.35,3727.35,0],["2020-02-05",3727.35,3727.35,3727.35,3727.35,0],["2020-02-06",3727.35,3727.35,3727.35,3727.35,0],["2020-02-07",3993.58,3993.58,3816.09,3816.09,300],["2020-02-10",4171.08,4171.08,4171.08,4171.08,100],["2020-02-11",4082.33,4082.33,3904.84,3904.84,700],["2020-02-12",4171.08,4171.08,3904.84,3904.84,1600],["2020-02-13",3727.35,3727.35,3727.35,3727.35,7500],["2020-02-14",3727.35,3727.35,3727.35,3727.35,0],["2020-02-17",3816.09,3816.09,3816.09,3816.09,400],["2020-02-18",3638.6,3638.6,3549.85,3638.6,4100],["2020-02-19",3816.09,3816.09,3816.09,3816.09,2000],["2020-02-20",3816.09,3816.09,3816.09,3816.09,0],["2020-02-21",3638.6,3638.6,3549.85,3638.6,2200],["2020-02-24",3727.35,3727.35,3638.6,3638.6,2200],["2020-02-25",3816.09,3816.09,3816.09,3816.09,200],["2020-02-26",3549.85,3727.35,3549.85,3727.35,12200],["2020-02-27",3727.35,3727.35,3727.35,3727.35,0],["2020-02-28",3549.85,3549.85,3549.85,3549.85,1500],["2020-03-02",3727.35,3904.84,3727.35,3816.09,6000],["2020-03-03",3727.35,3727.35,3727.35,3727.35,1160],["2020-03-04",3638.6,3638.6,3638.6,3638.6,1900],["2020-03-05",3638.6,3638.6,3549.85,3549.85,4900],["2020-03-06",3549.85,3638.6,3549.85,3638.6,3700],["2020-03-09",3461.11,3461.11,3372.36,3372.36,1320],["2020-03-10",3194.87,3372.36,3194.87,3372.36,1100],["2020-03-11",3461.11,3461.11,3461.11,3461.11,3000],["2020-03-12",3283.61,3283.61,3283.61,3283.61,400],["2020-03-13",3283.61,3549.85,3106.12,3549.85,1900],["2020-03-16",3461.11,3461.11,3461.11,3461.11,100],["2020-03-17",3283.61,3283.61,3283.61,3283.61,100],["2020-03-18",3283.61,3283.61,3283.61,3283.61,300],["2020-03-19",3194.87,3194.87,3106.12,3106.12,7700],["2020-03-20",3106.12,3106.12,3106.12,3106.12,1000],["2020-03-23",3106.12,3106.12,3106.12,3106.12,0],["2020-03-24",3106.12,3106.12,3106.12,3106.12,0],["2020-03-25",3106.12,3106.12,3106.12,3106.12,0],["2020-03-26",3106.12,3106.12,3106.12,3106.12,1300],["2020-03-27",3106.12,3106.12,3106.12,3106.12,400],["2020-03-30",3106.12,3106.12,3106.12,3106.12,0],["2020-03-31",3017.38,3372.36,2839.88,3372.36,1700],["2020-04-01",3372.36,3549.85,3106.12,3549.85,1800],["2020-04-03",3549.85,3549.85,3194.87,3194.87,2700],["2020-04-06",3194.87,3461.11,3194.87,3461.11,4600],["2020-04-07",3461.11,3461.11,3283.61,3283.61,1200],["2020-04-08",3194.87,3372.36,3017.38,3017.38,7000],["2020-04-09",3017.38,3017.38,3017.38,3017.38,0],["2020-04-10",3017.38,3106.12,3017.38,3106.12,3000],["2020-04-13",3106.12,3106.12,3106.12,3106.12,1100],["2020-04-14",3194.87,3194.87,3194.87,3194.87,100],["2020-04-15",3106.12,3106.12,3106.12,3106.12,100],["2020-04-16",3194.87,3372.36,3106.12,3372.36,2320],["2020-04-17",3283.61,3461.11,3283.61,3461.11,9200],["2020-04-20",3549.85,3727.35,3549.85,3727.35,15000],["2020-04-21",3727.35,3727.35,3727.35,3727.35,2100],["2020-04-22",3549.85,3727.35,3549.85,3727.35,3900],["2020-04-23",3372.36,3727.35,3372.36,3727.35,600],["2020-04-24",3727.35,3727.35,3727.35,3727.35,500],["2020-04-27",3372.36,3372.36,3372.36,3372.36,120],["2020-04-28",3194.87,3194.87,3194.87,3194.87,100],["2020-04-29",3372.36,3461.11,3283.61,3283.61,4400],["2020-05-04",3549.85,3549.85,3549.85,3549.85,4400],["2020-05-05",3549.85,3549.85,3549.85,3549.85,600],["2020-05-06",3549.85,3549.85,3549.85,3549.85,0],["2020-05-07",3461.11,3461.11,3461.11,3461.11,100],["2020-05-08",3283.61,3549.85,3283.61,3372.36,3900],["2020-05-11",3461.11,3461.11,3461.11,3461.11,7500],["2020-05-12",3461.11,3638.6,3461.11,3549.85,3700],["2020-05-13",3549.85,3638.6,3549.85,3549.85,43100],["2020-05-14",3549.85,3549.85,3549.85,3549.85,1600],["2020-05-15",3461.11,3461.11,3372.36,3372.36,3200],["2020-05-18",3549.85,3549.85,3549.85,3549.85,100],["2020-05-19",3638.6,3638.6,3638.6,3638.6,2000],["2020-05-20",3638.6,3638.6,3638.6,3638.6,0],["2020-05-21",3638.6,3638.6,3638.6,3638.6,0],["2020-05-22",3549.85,3549.85,3549.85,3549.85,400],["2020-05-25",3549.85,3549.85,3549.85,3549.85,600],["2020-05-26",3549.85,3816.09,3549.85,3816.09,4000],["2020-05-27",3816.09,3816.09,3816.09,3816.09,0],["2020-05-28",3816.09,3816.09,3816.09,3816.09,0],["2020-05-29",3549.85,3549.85,3549.85,3549.85,500],["2020-06-01",3549.85,3816.09,3549.85,3816.09,2000],["2020-06-02",3816.09,3816.09,3816.09,3816.09,0],["2020-06-03",3816.09,3816.09,3816.09,3816.09,0],["2020-06-04",3549.85,3549.85,3549.85,3549.85,100],["2020-06-05",3549.85,3549.85,3549.85,3549.85,4600],["2020-06-08",3549.85,3638.6,3549.85,3638.6,3800],["2020-06-09",3727.35,3727.35,3638.6,3638.6,2400],["2020-06-10",3816.09,3816.09,3638.6,3638.6,1900],["2020-06-11",3638.6,3638.6,3638.6,3638.6,200],["2020-06-12",3638.6,3638.6,3638.6,3638.6,0],["2020-06-15",3638.6,3638.6,3638.6,3638.6,0],["2020-06-16",3372.36,3816.09,3283.61,3638.6,1100],["2020-06-17",3638.6,3638.6,3638.6,3638.6,2000],["2020-06-18",3549.85,3638.6,3549.85,3549.85,10600],["2020-06-19",3549.85,3549.85,3549.85,3549.85,4900],["2020-06-22",3549.85,3549.85,3549.85,3549.85,0],["2020-06-23",3549.85,3549.85,3549.85,3549.85,2300],["2020-06-24",3283.61,3372.36,3283.61,3283.61,1200],["2020-06-25",3372.36,3372.36,3372.36,3372.36,400],["2020-06-26",3372.36,3372.36,3372.36,3372.36,0],["2020-06-29",3461.11,3461.11,3461.11,3461.11,100],["2020-06-30",3461.11,3461.11,3283.61,3283.61,200],["2020-07-01",3106.12,3461.11,3106.12,3461.11,900],["2020-07-02",3461.11,3461.11,3461.11,3461.11,0],["2020-07-03",3549.85,3727.35,3549.85,3727.35,1500],["2020-07-06",3549.85,3816.09,3372.36,3372.36,600],["2020-07-07",3638.6,3638.6,3549.85,3638.6,2400],["2020-07-08",3727.35,3816.09,3549.85,3816.09,11900],["2020-07-09",3816.09,3816.09,3816.09,3816.09,3200],["2020-07-10",3816.09,3816.09,3816.09,3816.09,1500],["2020-07-13",3816.09,3816.09,3549.85,3549.85,300],["2020-07-14",3816.09,3904.84,3549.85,3904.84,2400],["2020-07-15",3993.58,4082.33,3638.6,3993.58,3700],["2020-07-16",3904.84,4082.33,3904.84,4082.33,10800],["2020-07-17",4259.82,4259.82,4082.33,4259.82,1603251],["2020-07-20",4437.32,4437.32,4437.32,4437.32,5200],["2020-07-21",4171.08,4171.08,4171.08,4171.08,861289],["2020-07-22",4348.57,4437.32,4348.57,4437.32,500],["2020-07-23",4437.32,4437.32,4437.32,4437.32,0],["2020-07-24",4437.32,4437.32,4437.32,4437.32,0],["2020-07-27",4437.32,4437.32,4437.32,4437.32,0],["2020-07-28",4259.82,4437.32,3993.58,3993.58,18600],["2020-07-29",3638.6,4082.33,3638.6,4082.33,400],["2020-07-30",4082.33,4082.33,4082.33,4082.33,0],["2020-07-31",4082.33,4082.33,4082.33,4082.33,0],["2020-08-03",4082.33,4082.33,3727.35,4082.33,1400],["2020-08-04",4259.82,4259.82,3993.58,3993.58,800],["2020-08-05",4082.33,4082.33,4082.33,4082.33,200],["2020-08-06",4082.33,4082.33,4082.33,4082.33,0],["2020-08-07",3816.09,3816.09,3816.09,3816.09,100],["2020-08-10",4082.33,4082.33,4082.33,4082.33,100],["2020-08-11",4171.08,4171.08,4171.08,4171.08,200],["2020-08-12",3904.84,3993.58,3904.84,3904.84,4000],["2020-08-13",3993.58,4259.82,3993.58,4259.82,300],["2020-08-14",4437.32,4437.32,4437.32,4437.32,100],["2020-08-17",4437.32,4437.32,4437.32,4437.32,0],["2020-08-18",4348.57,4348.57,3993.58,4348.57,3500],["2020-08-19",3993.58,4259.82,3993.58,4259.82,2300],["2020-08-20",4348.57,4348.57,4348.57,4348.57,1100],["2020-08-21",3993.58,4348.57,3993.58,4348.57,200],["2020-08-24",4348.57,4437.32,4082.33,4082.33,6300],["2020-08-25",4437.32,4437.32,4437.32,4437.32,4600],["2020-08-26",4614.81,4614.81,4082.33,4082.33,700],["2020-08-27",4437.32,4437.32,4082.33,4082.33,12600],["2020-08-28",4082.33,4082.33,3993.58,4082.33,4800],["2020-08-31",4348.57,4348.57,4348.57,4348.57,1000],["2020-09-01",4259.82,4348.57,4171.08,4171.08,3800],["2020-09-03",4348.57,4348.57,4348.57,4348.57,1000],["2020-09-04",4348.57,4348.57,4348.57,4348.57,0],["2020-09-07",4082.33,4259.82,4082.33,4259.82,1200],["2020-09-08",4259.82,4259.82,4259.82,4259.82,500],["2020-09-09",4259.82,4259.82,4259.82,4259.82,0],["2020-09-10",4348.57,4348.57,4348.57,4348.57,1000],["2020-09-11",4171.08,4171.08,4171.08,4171.08,1800],["2020-09-14",4348.57,4348.57,4348.57,4348.57,1000],["2020-09-15",4348.57,4348.57,4348.57,4348.57,1000],["2020-09-16",4259.82,4259.82,4259.82,4259.82,1000],["2020-09-17",4259.82,4259.82,4171.08,4171.08,5200],["2020-09-18",4171.08,4171.08,4171.08,4171.08,200],["2020-09-21",4082.33,4171.08,4082.33,4171.08,1100],["2020-09-22",4171.08,4171.08,4171.08,4171.08,0],["2020-09-23",4259.82,4259.82,3993.58,3993.58,300],["2020-09-24",4348.57,4348.57,3816.09,3816.09,2900],["2020-09-25",3906.95,3997.81,3906.95,3997.81,1900],["2020-09-28",4270.39,4270.39,4270.39,4270.39,2000],["2020-09-29",3906.95,3997.81,3906.95,3997.81,1300],["2020-09-30",4088.67,4088.67,4088.67,4088.67,1000],["2020-10-01",4088.67,4179.53,4088.67,4179.53,400],["2020-10-02",4179.53,4179.53,4179.53,4179.53,900],["2020-10-05",4088.67,4179.53,4088.67,4179.53,2200],["2020-10-06",4088.67,4179.53,3997.81,4179.53,2600],["2020-10-07",4179.53,4179.53,4179.53,4179.53,0],["2020-10-08",4270.39,4270.39,4270.39,4270.39,3500],["2020-10-09",4270.39,4270.39,4270.39,4270.39,3200],["2020-10-12",4270.39,4270.39,4270.39,4270.39,1000],["2020-10-13",4088.67,4088.67,4088.67,4088.67,500],["2020-10-14",4088.67,4088.67,3997.81,4088.67,1000],["2020-10-15",3997.81,3997.81,3997.81,3997.81,6100],["2020-10-16",3997.81,4088.67,3997.81,4088.67,2900],["2020-10-19",4088.67,4088.67,4088.67,4088.67,200],["2020-10-20",3997.81,3997.81,3997.81,3997.81,700],["2020-10-21",4088.67,4088.67,3725.23,3725.23,3200],["2020-10-22",3725.23,3725.23,3725.23,3725.23,0],["2020-10-23",3997.81,3997.81,3997.81,3997.81,100],["2020-10-26",3997.81,3997.81,3997.81,3997.81,0],["2020-10-27",3997.81,3997.81,3997.81,3997.81,100],["2020-10-28",3997.81,3997.81,3997.81,3997.81,0],["2020-10-29",3997.81,3997.81,3997.81,3997.81,0],["2020-10-30",3997.81,3997.81,3997.81,3997.81,0],["2020-11-02",3997.81,3997.81,3997.81,3997.81,100],["2020-11-03",3997.81,3997.81,3997.81,3997.81,200],["2020-11-04",3997.81,3997.81,3997.81,3997.81,1000],["2020-11-05",3997.81,3997.81,3997.81,3997.81,200],["2020-11-06",3997.81,3997.81,3997.81,3997.81,0],["2020-11-09",3997.81,3997.81,3997.81,3997.81,0],["2020-11-10",4088.67,4088.67,3906.95,4088.67,810],["2020-11-11",4088.67,4088.67,4088.67,4088.67,100],["2020-11-12",4088.67,4088.67,4088.67,4088.67,100],["2020-11-13",3725.23,4088.67,3725.23,4088.67,4300],["2020-11-16",4088.67,4088.67,3816.09,3816.09,10400],["2020-11-17",4088.67,4088.67,4088.67,4088.67,200],["2020-11-18",4088.67,4088.67,4088.67,4088.67,2800],["2020-11-19",4088.67,4088.67,3906.95,4088.67,5900],["2020-11-20",4088.67,4088.67,4088.67,4088.67,3500],["2020-11-23",4088.67,4088.67,4088.67,4088.67,6400],["2020-11-24",3906.95,3906.95,3906.95,3906.95,1100],["2020-11-25",3906.95,3906.95,3906.95,3906.95,500],["2020-11-26",4088.67,4088.67,3997.81,3997.81,500],["2020-11-27",4088.67,4088.67,4088.67,4088.67,100],["2020-11-30",3906.95,3906.95,3906.95,3906.95,500],["2020-12-01",4088.67,4088.67,3906.95,3906.95,300],["2020-12-02",3997.81,4088.67,3997.81,4088.67,700],["2020-12-03",4088.67,4088.67,4088.67,4088.67,100],["2020-12-04",3906.95,3906.95,3906.95,3906.95,557],["2020-12-07",3906.95,3997.81,3906.95,3906.95,2700],["2020-12-08",3997.81,4088.67,3906.95,3906.95,3212],["2020-12-09",4088.67,4088.67,3906.95,4088.67,2400],["2020-12-10",4088.67,4088.67,4088.67,4088.67,100],["2020-12-11",3997.81,4088.67,3997.81,4088.67,3300],["2020-12-14",4088.67,4088.67,4088.67,4088.67,100],["2020-12-15",4088.67,4088.67,3906.95,3906.95,8800],["2020-12-16",3906.95,3906.95,3906.95,3906.95,500],["2020-12-17",4088.67,4088.67,4088.67,4088.67,200],["2020-12-18",3906.95,3997.81,3906.95,3906.95,8300],["2020-12-21",4088.67,4088.67,3906.95,3997.81,9200],["2020-12-22",3906.95,4088.67,3906.95,4088.67,8100],["2020-12-23",4088.67,4088.67,4088.67,4088.67,1600],["2020-12-24",4088.67,4179.53,3997.81,4179.53,24600],["2020-12-25",4088.67,4088.67,3997.81,4088.67,1400],["2020-12-28",4088.67,4088.67,4088.67,4088.67,10315],["2020-12-29",4088.67,4270.39,3997.81,4270.39,17800],["2020-12-30",4270.39,4633.83,4270.39,4270.39,28259],["2020-12-31",4270.39,4270.39,4270.39,4270.39,6100],["2021-01-04",4179.53,4361.25,4088.67,4361.25,2734],["2021-01-05",4270.39,4270.39,4088.67,4270.39,27800],["2021-01-06",4179.53,4270.39,4179.53,4270.39,10900],["2021-01-07",4270.39,4361.25,4270.39,4361.25,23145],["2021-01-08",4361.25,4724.69,4361.25,4633.83,46700],["2021-01-11",4542.97,5088.12,4452.11,5088.12,26300],["2021-01-12",5178.98,5542.42,5178.98,5360.7,90900],["2021-01-13",5360.7,5815.0,5269.84,5269.84,290100],["2021-01-14",5269.84,5633.28,5088.12,5088.12,137592],["2021-01-15",4997.26,5178.98,4906.4,5088.12,66800],["2021-01-18",5088.12,5088.12,4633.83,4815.54,204800],["2021-01-19",4815.54,4815.54,4452.11,4724.69,17300],["2021-01-20",4633.83,4724.69,4452.11,4724.69,6393],["2021-01-21",4542.97,4542.97,4270.39,4270.39,185800],["2021-01-22",4270.39,4542.97,4270.39,4542.97,73300],["2021-01-25",4452.11,4633.83,4361.25,4542.97,49209],["2021-01-26",4452.11,4452.11,4179.53,4270.39,107400],["2021-01-27",4179.53,4179.53,3906.95,3906.95,76500],["2021-01-28",3725.23,4088.67,3543.51,3543.51,102400],["2021-01-29",3543.51,3816.09,3543.51,3816.09,20000],["2021-02-01",3906.95,3906.95,3543.51,3543.51,23800],["2021-02-02",3543.51,3543.51,3361.8,3543.51,90900],["2021-02-03",3361.8,3816.09,3361.8,3816.09,35000],["2021-02-04",4088.67,4088.67,3725.23,3906.95,10200],["2021-02-05",3906.95,3906.95,3725.23,3816.09,12100],["2021-02-08",3816.09,3816.09,3634.37,3634.37,18100],["2021-02-09",3634.37,3725.23,3634.37,3725.23,10400],["2021-02-17",3634.37,3816.09,3634.37,3816.09,8200],["2021-02-18",3906.95,3906.95,3725.23,3816.09,11500],["2021-02-19",3816.09,3906.95,3816.09,3906.95,28500],["2021-02-22",3906.95,3997.81,3816.09,3906.95,22500],["2021-02-23",3906.95,4270.39,3906.95,4088.67,34100],["2021-02-24",4088.67,4179.53,3997.81,4088.67,36300],["2021-02-25",3906.95,4088.67,3906.95,3906.95,3900],["2021-02-26",3906.95,3997.81,3906.95,3906.95,16000],["2021-03-01",3997.81,4088.67,3816.09,4088.67,31000],["2021-03-02",3997.81,4088.67,3997.81,4088.67,9400],["2021-03-03",4088.67,4088.67,3997.81,4088.67,23900],["2021-03-04",4088.67,4088.67,3997.81,3997.81,16900],["2021-03-05",3997.81,4088.67,3906.95,4088.67,27000],["2021-03-08",4088.67,4452.11,3816.09,4452.11,390800],["2021-03-09",4452.11,4815.54,4452.11,4815.54,596700],["2021-03-10",4997.26,5269.84,4997.26,5269.84,258500],["2021-03-11",5360.7,5633.28,4906.4,5088.12,203900],["2021-03-12",5088.12,5088.12,4633.83,4997.26,367200],["2021-03-15",4906.4,4997.26,4633.83,4906.4,117500],["2021-03-16",4724.69,4906.4,4724.69,4906.4,157539],["2021-03-17",4815.54,4906.4,4633.83,4815.54,173126],["2021-03-18",4724.69,4906.4,4724.69,4815.54,51533],["2021-03-19",4815.54,5088.12,4633.83,5088.12,151069],["2021-03-22",4997.26,5542.42,4997.26,5542.42,669139],["2021-03-23",5542.42,6087.58,5542.42,5905.86,356000],["2021-03-24",5996.72,5996.72,5360.7,5905.86,256300],["2021-03-25",5815.0,5905.86,5633.28,5633.28,178800],["2021-03-26",5633.28,5724.14,5360.7,5633.28,105800],["2021-03-29",5633.28,5905.86,5542.42,5815.0,91400],["2021-03-30",5815.0,5815.0,5633.28,5633.28,105300],["2021-03-31",5633.28,5633.28,5269.84,5269.84,330850],["2021-04-01",5269.84,5724.14,5269.84,5724.14,291699],["2021-04-02",5815.0,6269.29,5815.0,5905.86,298600],["2021-04-05",5905.86,6087.58,5724.14,5905.86,124900],["2021-04-06",5724.14,5996.72,5542.42,5996.72,217100],["2021-04-07",5905.86,6541.87,5905.86,6541.87,650200],["2021-04-08",6632.73,6814.45,6451.01,6541.87,405200],["2021-04-09",6451.01,6632.73,6269.29,6541.87,166700],["2021-04-12",6541.87,6996.17,6451.01,6814.45,445200],["2021-04-13",6996.17,6996.17,6269.29,6451.01,260300],["2021-04-14",6451.01,6723.59,6360.15,6723.59,74600],["2021-04-15",6723.59,6814.45,6087.58,6632.73,563466],["2021-04-16",6360.15,6541.87,6087.58,6178.43,179400],["2021-04-19",6178.43,6451.01,6178.43,6269.29,56600],["2021-04-20",6360.15,6541.87,6178.43,6360.15,234300],["2021-04-22",6269.29,6269.29,5815.0,5815.0,126300],["2021-04-23",5815.0,5815.0,5451.56,5724.14,84500],["2021-04-26",5724.14,5724.14,5451.56,5451.56,132900],["2021-04-27",5360.7,5542.42,5360.7,5451.56,43600],["2021-04-28",5451.56,5815.0,5451.56,5724.14,20500],["2021-04-29",5905.86,5905.86,5542.42,5633.28,56590],["2021-05-04",5633.28,5633.28,5269.84,5633.28,43900],["2021-05-05",5542.42,5815.0,5542.42,5633.28,41806],["2021-05-06",5724.14,5724.14,5542.42,5542.42,17900],["2021-05-07",5451.56,5633.28,5360.7,5360.7,48300],["2021-05-10",5269.84,5815.0,5178.98,5815.0,1298403],["2021-05-11",5815.0,6087.58,5815.0,5996.72,127400],["2021-05-12",5996.72,5996.72,5724.14,5905.86,24000],["2021-05-13",5905.86,5905.86,5724.14,5724.14,170700],["2021-05-14",5451.56,5815.0,5451.56,5542.42,25000],["2021-05-17",5451.56,5633.28,5451.56,5542.42,68300],["2021-05-18",5451.56,5815.0,5451.56,5815.0,53400],["2021-05-19",5724.14,5724.14,5451.56,5542.42,45400],["2021-05-20",5451.56,5633.28,5451.56,5451.56,33800],["2021-05-21",5451.56,5542.42,5360.7,5542.42,61033],["2021-05-24",5542.42,5633.28,5451.56,5633.28,14900],["2021-05-25",5633.28,5633.28,5451.56,5542.42,66900],["2021-05-26",5451.56,5633.28,5360.7,5451.56,86000],["2021-05-27",5542.42,5542.42,5360.7,5451.56,77200],["2021-05-28",5451.56,5724.14,5360.7,5633.28,102035],["2021-05-31",5633.28,5815.0,5542.42,5815.0,209700],["2021-06-01",5815.0,5905.86,5633.28,5724.14,98386],["2021-06-02",5724.14,6269.29,5542.42,6269.29,367300],["2021-06-03",6360.15,6541.87,6269.29,6360.15,108600],["2021-06-04",6360.15,6541.87,6178.43,6451.01,1599303],["2021-06-07",6451.01,6451.01,6087.58,6360.15,153700],["2021-06-08",6360.15,6541.87,6360.15,6360.15,238000],["2021-06-09",6451.01,6451.01,6269.29,6451.01,110400],["2021-06-10",6451.01,6451.01,6269.29,6360.15,26300],["2021-06-11",6360.15,6451.01,6269.29,6360.15,58600],["2021-06-14",6360.15,6360.15,6178.43,6360.15,74500],["2021-06-15",6360.15,6360.15,6178.43,6360.15,35700],["2021-06-16",6360.15,6451.01,6178.43,6360.15,88700],["2021-06-17",6269.29,6360.15,6178.43,6269.29,29300],["2021-06-18",6360.15,6360.15,6269.29,6269.29,55500],["2021-06-21",6269.29,6451.01,6269.29,6360.15,83100],["2021-06-22",6360.15,6541.87,6269.29,6360.15,106900],["2021-06-23",6360.15,6360.15,6178.43,6360.15,38800],["2021-06-24",6360.15,6360.15,6178.43,6360.15,30900],["2021-06-25",6269.29,6360.15,6269.29,6269.29,10100],["2021-06-28",6178.43,6269.29,6178.43,6269.29,18100],["2021-06-29",6178.43,6269.29,6178.43,6269.29,69600],["2021-06-30",6269.29,6541.87,6269.29,6541.87,1458800],["2021-07-01",6905.31,7177.89,6541.87,6996.17,423800],["2021-07-02",6996.17,7177.89,6814.45,6996.17,98500],["2021-07-05",6814.45,6814.45,6360.15,6360.15,129200],["2021-07-06",6360.15,6360.15,5724.14,5996.72,175100],["2021-07-07",5996.72,5996.72,5451.56,5724.14,97100],["2021-07-08",5542.42,5905.86,5542.42,5724.14,37600],["2021-07-09",5724.14,5724.14,5269.84,5360.7,147600],["2021-07-12",5360.7,5360.7,4906.4,4997.26,50400],["2021-07-13",4997.26,5451.56,4815.54,5451.56,83700],["2021-07-14",5451.56,5451.56,5088.12,5269.84,38600],["2021-07-15",5088.12,5451.56,5088.12,5451.56,40500],["2021-07-16",5451.56,5542.42,5451.56,5451.56,8000],["2021-07-19",5451.56,5451.56,5088.12,5178.98,12300],["2021-07-20",5088.12,5360.7,5088.12,5360.7,36700],["2021-07-21",5451.56,5451.56,5360.7,5451.56,5300],["2021-07-22",5269.84,5360.7,5269.84,5360.7,16000],["2021-07-23",5269.84,5451.56,5178.98,5360.7,19900],["2021-07-26",5088.12,5269.84,5088.12,5178.98,8400],["2021-07-27",5269.84,5451.56,5178.98,5451.56,3700],["2021-07-28",5451.56,5451.56,5269.84,5269.84,14600],["2021-07-29",5360.7,5451.56,5360.7,5360.7,32600],["2021-07-30",5360.7,5360.7,5360.7,5360.7,17800],["2021-08-02",5360.7,5451.56,4997.26,5360.7,49000],["2021-08-03",5360.7,5360.7,5269.84,5360.7,15900],["2021-08-04",5360.7,5451.56,5269.84,5451.56,49700],["2021-08-05",5178.98,5996.72,5178.98,5996.72,200200],["2021-08-06",6087.58,6269.29,5815.0,6269.29,89200],["2021-08-09",6269.29,6541.87,6087.58,6269.29,189700],["2021-08-10",6269.29,6723.59,6087.58,6632.73,235300],["2021-08-11",6541.87,6996.17,6541.87,6632.73,178500],["2021-08-12",6632.73,7177.89,6541.87,6996.17,373600],["2021-08-13",6996.17,6996.17,6360.15,6360.15,251800],["2021-08-16",6360.15,6814.45,6178.43,6360.15,127200],["2021-08-17",6451.01,6541.87,6087.58,6360.15,153700],["2021-08-18",6451.01,6451.01,6269.29,6360.15,85200],["2021-08-19",6360.15,6451.01,6178.43,6360.15,150100],["2021-08-20",6360.15,6360.15,6087.58,6087.58,116700],["2021-08-23",5996.72,6087.58,5905.86,5905.86,85000],["2021-08-24",5905.86,5905.86,5724.14,5905.86,65300],["2021-08-25",5905.86,6360.15,5905.86,6269.29,60700],["2021-08-26",6269.29,6360.15,6087.58,6269.29,44300],["2021-08-27",6178.43,6632.73,5996.72,6541.87,274800],["2021-08-30",6632.73,6996.17,6632.73,6905.31,811800],["2021-08-31",6905.31,7177.89,6905.31,6905.31,376000],["2021-09-01",6905.31,7450.47,6723.59,7450.47,559200],["2021-09-06",7450.47,8177.34,7268.75,7813.9,613600],["2021-09-07",7904.76,8177.34,7359.61,7450.47,388900],["2021-09-08",7450.47,7541.32,7177.89,7177.89,261500],["2021-09-09",7450.47,7632.18,7177.89,7450.47,300811],["2021-09-10",7450.47,7813.9,7359.61,7723.04,308800],["2021-09-13",7723.04,7904.76,7359.61,7359.61,519900],["2021-09-14",7359.61,7904.76,7268.75,7450.47,481800],["2021-09-15",7541.32,8177.34,7541.32,8177.34,802700],["2021-09-16",8631.64,8995.07,8359.06,8995.07,391900],["2021-09-17",9812.81,9812.81,8995.07,9812.81,948600],["2021-09-20",10085.39,10630.54,8904.21,9449.37,1206026],["2021-09-21",9449.37,10357.96,8813.36,10357.96,524000],["2021-09-22",11357.42,11357.42,10448.82,11357.42,340300],["2021-09-23",11629.99,11811.71,10539.68,10630.54,780700],["2021-09-24",10539.68,10721.4,9812.81,9903.67,694000],["2021-09-27",9267.65,9903.67,9176.79,9176.79,341100],["2021-09-28",9176.79,9994.53,8449.92,9903.67,286400],["2021-09-29",10085.39,10812.26,9903.67,10812.26,685600],["2021-09-30",11357.42,11357.42,10539.68,10993.98,532700],["2021-10-01",10993.98,11629.99,10539.68,11084.84,517258],["2021-10-04",11084.84,11539.14,10539.68,10903.12,459800],["2021-10-05",10903.12,11175.7,10721.4,10993.98,397400],["2021-10-06",10993.98,11720.85,10903.12,11629.99,886800],["2021-10-07",11629.99,12084.29,11357.42,11720.85,559593],["2021-10-08",11811.71,11811.71,11084.84,11357.42,264500],["2021-10-11",11175.7,11539.14,11084.84,11266.56,282300],["2021-10-12",11084.84,11266.56,10903.12,11175.7,456700],["2021-10-13",11175.7,11175.7,10903.12,11084.84,396400],["2021-10-14",11175.7,11629.99,11175.7,11266.56,258300],["2021-10-15",11266.56,11357.42,10993.98,11084.84,267900],["2021-10-18",11084.84,11357.42,10993.98,11175.7,216400],["2021-10-19",11266.56,11266.56,10993.98,11084.84,209700],["2021-10-20",10993.98,11266.56,10903.12,11084.84,203100],["2021-10-21",11084.84,11175.7,10539.68,10812.26,446200],["2021-10-22",10812.26,10993.98,10721.4,10993.98,195600],["2021-10-25",10993.98,11175.7,10721.4,10812.26,371900],["2021-10-26",10539.68,11084.84,10267.1,11084.84,213051],["2021-10-27",11084.84,11266.56,10721.4,11175.7,540200],["2021-10-28",11175.7,11448.28,11175.7,11357.42,366900],["2021-10-29",11266.56,11539.14,11084.84,11084.84,285300],["2021-11-01",11084.84,11084.84,10903.12,10993.98,219400],["2021-11-02",10993.98,12084.29,10812.26,11993.43,1052600],["2021-11-03",11993.43,12811.17,11357.42,11539.14,647200],["2021-11-04",11539.14,11993.43,11448.28,11720.85,250300],["2021-11-05",11720.85,11811.71,11357.42,11720.85,251900],["2021-11-08",11720.85,12175.15,11448.28,11811.71,433000],["2021-11-09",11811.71,12266.01,11539.14,11539.14,316100],["2021-11-10",11629.99,11993.43,11448.28,11811.71,347800],["2021-11-11",11902.57,12538.59,11811.71,12538.59,731700],["2021-11-12",12538.59,13719.76,12356.87,12992.88,593300],["2021-11-15",12992.88,13174.6,12447.73,12992.88,382500],["2021-11-16",12902.03,13174.6,12084.29,12720.31,601200],["2021-11-17",12266.01,12538.59,12266.01,12356.87,172100],["2021-11-18",12356.87,12447.73,12084.29,12084.29,419600],["2021-11-19",12175.15,12266.01,11266.56,11448.28,506700],["2021-11-22",11720.85,11720.85,10357.96,10448.82,337600],["2021-11-23",10448.82,11357.42,10085.39,11266.56,136500],["2021-11-24",11357.42,11448.28,10993.98,11084.84,132339],["2021-11-25",11175.7,11266.56,10903.12,10993.98,240900],["2021-11-26",11084.84,11448.28,10812.26,11175.7,395326],["2021-11-29",10903.12,11629.99,10903.12,11539.14,191800],["2021-11-30",11720.85,12175.15,11448.28,11539.14,294100],["2021-12-01",11539.14,11629.99,11084.84,11448.28,58400],["2021-12-02",11448.28,11629.99,11175.7,11448.28,135557],["2021-12-03",11448.28,11448.28,10993.98,10993.98,188300],["2021-12-06",10993.98,11357.42,10812.26,10812.26,85900],["2021-12-07",10903.12,10993.98,10630.54,10993.98,67600],["2021-12-08",11266.56,11266.56,10721.4,10993.98,90000],["2021-12-09",11084.84,11084.84,10721.4,10993.98,97600],["2021-12-10",10903.12,11357.42,10903.12,11357.42,163300],["2021-12-13",11448.28,11448.28,11084.84,11266.56,107300],["2021-12-14",11357.42,11357.42,11084.84,11175.7,101600],["2021-12-15",11084.84,11084.84,10812.26,10993.98,130000],["2021-12-16",10993.98,11175.7,10812.26,10903.12,99800],["2021-12-17",10903.12,10903.12,10721.4,10903.12,112600],["2021-12-20",10993.98,10993.98,10357.96,10448.82,144700],["2021-12-21",10539.68,10539.68,10267.1,10539.68,146200],["2021-12-22",10539.68,10539.68,10267.1,10267.1,94700],["2021-12-23",10448.82,10448.82,9994.53,10085.39,206600],["2021-12-24",10085.39,10085.39,9721.95,9994.53,130390],["2021-12-27",9994.53,10267.1,9903.67,10176.25,35300],["2021-12-28",10267.1,10539.68,9812.81,10267.1,180900],["2021-12-29",10267.1,10357.96,10085.39,10267.1,27200],["2021-12-30",10176.25,10357.96,9903.67,9994.53,63900],["2021-12-31",9994.53,10448.82,9994.53,10448.82,116900],["2022-01-04",10539.68,10903.12,10539.68,10903.12,163500],["2022-01-05",10903.12,10993.98,10630.54,10630.54,121965],["2022-01-06",10630.54,10903.12,10630.54,10903.12,160200],["2022-01-07",10721.4,10903.12,10630.54,10630.54,79900],["2022-01-10",10721.4,11266.56,10539.68,10993.98,292000],["2022-01-11",11629.99,11629.99,10812.26,10812.26,52600],["2022-01-12",10812.26,10812.26,10448.82,10448.82,83800],["2022-01-13",10448.82,10630.54,9994.53,9994.53,158300],["2022-01-14",9994.53,10903.12,9994.53,10539.68,89300],["2022-01-17",10721.4,10721.4,9903.67,9903.67,48800],["2022-01-18",9540.23,9903.67,9449.37,9812.81,113300],["2022-01-19",9812.81,10448.82,9812.81,9994.53,80700],["2022-01-20",9994.53,10267.1,9994.53,10267.1,33200],["2022-01-21",10448.82,10448.82,9903.67,9994.53,39700],["2022-01-24",9903.67,10267.1,9631.09,9631.09,55400],["2022-01-25",9631.09,10267.1,9540.23,10267.1,90500],["2022-01-26",10085.39,10630.54,10085.39,10176.25,128600],["2022-01-27",10085.39,10448.82,10085.39,10448.82,87100],["2022-01-28",10267.1,10539.68,9994.53,10267.1,17900],["2022-02-07",10267.1,10903.12,10085.39,10721.4,77400],["2022-02-08",10812.26,10993.98,10721.4,10903.12,50900],["2022-02-09",10812.26,10993.98,10539.68,10903.12,127200],["2022-02-10",10903.12,10993.98,10721.4,10903.12,20200],["2022-02-11",10903.12,10993.98,10812.26,10993.98,124400],["2022-02-14",10993.98,11084.84,10812.26,10903.12,50900],["2022-02-15",10903.12,10903.12,10721.4,10721.4,7000],["2022-02-16",10903.12,10903.12,10539.68,10812.26,36600],["2022-02-17",10812.26,10903.12,10812.26,10903.12,72000],["2022-02-18",10903.12,10903.12,10630.54,10721.4,23600],["2022-02-21",10630.54,10903.12,10539.68,10812.26,81400],["2022-02-22",10812.26,10812.26,10539.68,10721.4,29700],["2022-02-23",10721.4,10903.12,10721.4,10903.12,106500],["2022-02-24",10903.12,11357.42,10812.26,11084.84,319756],["2022-02-25",11084.84,11448.28,11084.84,11266.56,158500],["2022-02-28",11266.56,11448.28,11266.56,11448.28,171700],["2022-03-01",11448.28,11993.43,11448.28,11902.57,341500],["2022-03-02",12084.29,12266.01,11266.56,11357.42,154900],["2022-03-03",11811.71,12084.29,11175.7,11811.71,235200],["2022-03-04",11811.71,12266.01,11811.71,11902.57,192400],["2022-03-07",11993.43,12175.15,11629.99,12175.15,316000],["2022-03-08",12175.15,12266.01,11902.57,12266.01,279200],["2022-03-09",12266.01,12266.01,11629.99,11811.71,152700],["2022-03-10",11811.71,12266.01,11811.71,12084.29,103000],["2022-03-11",12084.29,13265.46,12084.29,13265.46,1287300],["2022-03-14",13538.04,14537.49,13538.04,14537.49,887300],["2022-03-15",15082.65,15446.09,13174.6,13810.62,208200],["2022-03-16",13810.62,14900.93,13356.32,14355.77,668800],["2022-03-17",14355.77,14900.93,13901.48,14264.92,394600],["2022-03-18",14083.2,14900.93,14083.2,14264.92,284600],["2022-03-21",14900.93,14900.93,14083.2,14174.06,338900],["2022-03-22",14264.92,14446.63,13719.76,13901.48,505700],["2022-03-23",14083.2,14355.77,13810.62,14174.06,442000],["2022-03-24",14174.06,15536.95,14174.06,15536.95,917700],["2022-03-25",15536.95,15809.52,14900.93,15082.65,422500],["2022-03-28",15082.65,15991.24,14810.07,15264.37,366900],["2022-03-29",15264.37,15718.66,14719.21,14991.79,577900],["2022-03-30",14991.79,15264.37,14355.77,14628.35,508200],["2022-03-31",14628.35,14991.79,13992.34,14083.2,305600],["2022-04-01",13901.48,13901.48,13265.46,13810.62,629500],["2022-04-04",14083.2,14264.92,13628.9,13901.48,224600],["2022-04-05",13901.48,13992.34,13628.9,13810.62,216500],["2022-04-06",13810.62,14537.49,13719.76,14355.77,689300],["2022-04-07",14355.77,14537.49,14083.2,14174.06,308400],["2022-04-08",14083.2,14537.49,13719.76,14174.06,306500],["2022-04-12",14174.06,14446.63,12811.17,12811.17,270700],["2022-04-13",11811.71,13174.6,11629.99,12720.31,355500],["2022-04-14",12811.17,12811.17,12175.15,12266.01,135000],["2022-04-15",12266.01,12447.73,11811.71,11811.71,246800],["2022-04-18",11811.71,11811.71,10630.54,10721.4,519200],["2022-04-19",10721.4,11629.99,10539.68,10630.54,261900],["2022-04-20",10630.54,11084.84,10630.54,10630.54,119900],["2022-04-21",11629.99,11629.99,9994.53,10357.96,194900],["2022-04-22",10357.96,10812.26,9631.09,10357.96,210800],["2022-04-25",10357.96,10357.96,9358.51,9358.51,317500],["2022-04-26",9358.51,9994.53,8540.78,9994.53,103100],["2022-04-27",9085.93,10176.25,8995.07,10176.25,142800],["2022-04-28",10176.25,10176.25,9721.95,9903.67,106400],["2022-04-29",9721.95,10176.25,9540.23,9812.81,131100],["2022-05-04",9812.81,10721.4,9812.81,10721.4,230300],["2022-05-05",10721.4,10903.12,10085.39,10448.82,74200],["2022-05-06",10448.82,10448.82,9540.23,9540.23,79500],["2022-05-09",9449.37,9449.37,8631.64,8631.64,201400],["2022-05-10",8359.06,9267.65,8177.34,9176.79,70200],["2022-05-11",9176.79,9540.23,9085.93,9358.51,46300],["2022-05-12",9267.65,9267.65,8449.92,8449.92,147300],["2022-05-13",8449.92,8449.92,7632.18,7632.18,245300],["2022-05-16",8359.06,8359.06,7268.75,7541.32,81500],["2022-05-17",7541.32,8268.2,6814.45,8268.2,150600],["2022-05-18",8268.2,8540.78,8086.48,8268.2,97200],["2022-05-19",8086.48,8177.34,7632.18,7904.76,42100],["2022-05-20",7904.76,8177.34,7723.04,8086.48,82700],["2022-05-23",7813.9,8268.2,7813.9,7904.76,64100],["2022-05-24",7995.62,8177.34,7723.04,8086.48,57700],["2022-05-25",8540.78,8540.78,7995.62,8268.2,61400],["2022-05-26",8268.2,8631.64,8268.2,8268.2,91200],["2022-05-27",8268.2,9085.93,8268.2,8995.07,214200],["2022-05-30",8995.07,9085.93,8904.21,8995.07,71900],["2022-05-31",8995.07,8995.07,8722.5,8904.21,68100],["2022-06-01",8904.21,9085.93,8722.5,8813.36,109900],["2022-06-02",8904.21,9176.79,8631.64,8722.5,120100],["2022-06-03",8722.5,8722.5,8540.78,8631.64,61100],["2022-06-06",8631.64,8631.64,8359.06,8631.64,40900],["2022-06-07",8449.92,8449.92,7904.76,8086.48,95700],["2022-06-08",8268.2,8540.78,8086.48,8359.06,49000],["2022-06-09",8359.06,8449.92,8268.2,8449.92,44300],["2022-06-10",8449.92,9085.93,8449.92,9085.93,195600],["2022-06-13",8904.21,8904.21,8177.34,8177.34,148100],["2022-06-14",7995.62,8268.2,7995.62,7995.62,30600],["2022-06-15",7995.62,8086.48,7268.75,7359.61,118000],["2022-06-16",7450.47,7723.04,7359.61,7541.32,76900],["2022-06-17",7541.32,7541.32,6814.45,7087.03,80421],["2022-06-20",7268.75,7450.47,6632.73,6632.73,58600],["2022-06-21",6632.73,6814.45,6360.15,6451.01,83300],["2022-06-22",6541.87,6723.59,6360.15,6451.01,24300],["2022-06-23",6541.87,6905.31,6451.01,6632.73,17600],["2022-06-24",6723.59,7177.89,6723.59,6814.45,42000],["2022-06-27",6723.59,7177.89,6723.59,6996.17,40200],["2022-06-28",7087.03,7268.75,6451.01,7177.89,95400],["2022-06-29",7087.03,7541.32,7087.03,7268.75,40700],["2022-06-30",7177.89,7450.47,6905.31,6996.17,21000],["2022-07-01",6996.17,6996.17,6723.59,6996.17,30200],["2022-07-04",6996.17,7268.75,6996.17,7177.89,23300],["2022-07-05",7177.89,7268.75,6814.45,6996.17,47000],["2022-07-06",6996.17,7087.03,6723.59,6723.59,21600],["2022-07-07",6723.59,6905.31,6632.73,6814.45,21900],["2022-07-08",7177.89,7177.89,6632.73,6996.17,10900],["2022-07-11",6905.31,7087.03,6905.31,6996.17,32400],["2022-07-12",6996.17,7268.75,6814.45,7268.75,21200],["2022-07-13",7268.75,7632.18,7177.89,7177.89,19100],["2022-07-14",6996.17,7177.89,6996.17,6996.17,10600],["2022-07-15",6996.17,7268.75,6996.17,7087.03,48300],["2022-07-18",7177.89,7450.47,7177.89,7450.47,56500],["2022-07-19",7450.47,7450.47,7268.75,7359.61,33500],["2022-07-20",7359.61,7813.9,7359.61,7541.32,55500],["2022-07-21",7541.32,7723.04,7541.32,7632.18,26900],["2022-07-22",7632.18,7813.9,7541.32,7813.9,41900],["2022-07-25",7723.04,7723.04,7359.61,7723.04,43000],["2022-07-26",7813.9,7813.9,7541.32,7723.04,37500],["2022-07-27",7541.32,7632.18,7359.61,7632.18,6600],["2022-07-28",7632.18,7813.9,7632.18,7632.18,25000],["2022-07-29",7632.18,7723.04,7541.32,7632.18,4900],["2022-08-01",7632.18,7723.04,7541.32,7632.18,37500],["2022-08-02",7632.18,7723.04,7541.32,7723.04,115000],["2022-08-03",7723.04,7995.62,7632.18,7995.62,71800],["2022-08-04",7995.62,8086.48,7904.76,8086.48,68800],["2022-08-05",7904.76,7995.62,7813.9,7904.76,52600],["2022-08-08",7904.76,7995.62,7813.9,7995.62,25500],["2022-08-09",8086.48,8086.48,7813.9,7813.9,53600],["2022-08-10",7723.04,7904.76,7723.04,7904.76,18100],["2022-08-11",7995.62,8177.34,7813.9,7813.9,44300],["2022-08-12",7813.9,7904.76,7813.9,7904.76,4500],["2022-08-15",7904.76,7904.76,7723.04,7904.76,19600],["2022-08-16",7723.04,8268.2,7723.04,8086.48,115100],["2022-08-17",8086.48,8177.34,8086.48,8086.48,42100],["2022-08-18",8086.48,8086.48,7723.04,7813.9,16900],["2022-08-19",7723.04,7904.76,7723.04,7904.76,22000],["2022-08-22",7541.32,7723.04,7541.32,7632.18,22800],["2022-08-23",7632.18,7723.04,7541.32,7723.04,55800],["2022-08-24",7632.18,7723.04,7632.18,7723.04,18100],["2022-08-25",7723.04,8086.48,7632.18,7813.9,63600],["2022-08-26",7813.9,7904.76,7632.18,7813.9,19900],["2022-08-29",7632.18,7723.04,7359.61,7541.32,40200],["2022-08-30",7723.04,7723.04,7450.47,7541.32,41600],["2022-08-31",7632.18,7813.9,7632.18,7723.04,57900],["2022-09-05",7723.04,7995.62,7723.04,7904.76,80100],["2022-09-06",7904.76,8086.48,7904.76,7995.62,65100],["2022-09-07",7995.62,7995.62,7813.9,7813.9,60100],["2022-09-08",7995.62,7995.62,7723.04,7904.76,51800],["2022-09-09",8190.48,8190.48,7714.29,8000.0,20700],["2022-09-12",8095.24,8095.24,7809.52,8000.0,15500],["2022-09-13",8000.0,8000.0,7809.52,8000.0,9700],["2022-09-14",7904.76,8000.0,7809.52,7809.52,17400],["2022-09-15",7809.52,7904.76,7809.52,7809.52,11400],["2022-09-16",7809.52,7809.52,7619.05,7714.29,36400],["2022-09-19",7333.33,7523.81,7333.33,7333.33,117200],["2022-09-20",7333.33,7428.57,7333.33,7428.57,31200],["2022-09-21",7428.57,7523.81,7333.33,7523.81,15300],["2022-09-22",7333.33,7619.05,7333.33,7619.05,23100],["2022-09-23",7619.05,7714.29,7333.33,7333.33,11300],["2022-09-26",7333.33,7333.33,7142.86,7142.86,11000],["2022-09-27",7142.86,7142.86,7047.62,7142.86,21200],["2022-09-28",7142.86,7333.33,7047.62,7238.1,15700],["2022-09-29",7238.1,7333.33,7047.62,7047.62,15900],["2022-09-30",6952.38,7047.62,6761.9,6857.14,32500],["2022-10-03",7047.62,7047.62,6571.43,6571.43,7100],["2022-10-04",6476.19,7047.62,6476.19,6476.19,14200],["2022-10-05",6952.38,6952.38,6571.43,6761.9,10100],["2022-10-06",6761.9,6952.38,6190.48,6571.43,30400],["2022-10-07",6095.24,6666.67,6095.24,6571.43,12000],["2022-10-10",6571.43,6571.43,6000.0,6285.71,10400],["2022-10-11",6476.19,6476.19,5714.29,6000.0,20200],["2022-10-12",6285.71,6476.19,5714.29,6380.95,23200],["2022-10-13",6571.43,6571.43,5904.76,5904.76,17800],["2022-10-14",6190.48,6190.48,5904.76,6095.24,17200],["2022-10-17",6095.24,6285.71,5714.29,6095.24,6800],["2022-10-18",6190.48,6571.43,5714.29,6190.48,9900],["2022-10-19",5904.76,6380.95,5904.76,6285.71,24500],["2022-10-20",6666.67,6666.67,5904.76,5904.76,19600],["2022-10-21",5904.76,6000.0,5333.33,5904.76,49900],["2022-10-24",5714.29,5904.76,5333.33,5714.29,24800],["2022-10-25",5714.29,5714.29,5142.86,5428.57,31100],["2022-10-26",5428.57,5523.81,5047.62,5428.57,53500],["2022-10-27",5523.81,5523.81,4952.38,5428.57,17000],["2022-10-28",5523.81,5904.76,5238.1,5714.29,55200],["2022-10-31",5619.05,5619.05,5333.33,5428.57,15400],["2022-11-01",5428.57,5714.29,5047.62,5714.29,18100],["2022-11-02",5523.81,5619.05,5333.33,5523.81,4200],["2022-11-03",5523.81,5523.81,5238.1,5333.33,11400],["2022-11-04",5238.1,5238.1,4952.38,5238.1,12800],["2022-11-07",5142.86,5142.86,5142.86,5142.86,50200],["2022-11-08",5047.62,5238.1,4761.9,4761.9,36700],["2022-11-09",4761.9,5047.62,4761.9,4761.9,31600],["2022-11-10",4857.14,4857.14,4476.19,4761.9,38700],["2022-11-11",4761.9,5142.86,4571.43,4761.9,73300],["2022-11-14",4761.9,4761.9,4285.71,4380.95,4100],["2022-11-15",4190.48,4571.43,4000.0,4000.0,28100],["2022-11-16",4000.0,4380.95,3619.05,4380.95,25700],["2022-11-17",4666.67,4761.9,4571.43,4761.9,90200],["2022-11-18",4952.38,5238.1,4761.9,5238.1,68400],["2022-11-21",5523.81,5714.29,5238.1,5333.33,15000],["2022-11-22",5714.29,5714.29,5428.57,5523.81,11000],["2022-11-23",5523.81,5523.81,5142.86,5142.86,14900],["2022-11-24",5142.86,5142.86,4666.67,5142.86,14300],["2022-11-25",4666.67,5428.57,4666.67,5238.1,9400],["2022-11-28",5238.1,5714.29,5142.86,5714.29,156000],["2022-11-29",5809.52,6285.71,5714.29,6285.71,293400],["2022-11-30",6285.71,6857.14,5809.52,6285.71,40400],["2022-12-01",6285.71,6857.14,6285.71,6476.19,393900],["2022-12-02",6666.67,7047.62,6380.95,6666.67,43100],["2022-12-05",6666.67,7238.1,6571.43,6857.14,25000],["2022-12-06",6857.14,6857.14,6190.48,6476.19,44700],["2022-12-07",6380.95,6380.95,5904.76,6095.24,24100],["2022-12-08",6095.24,6666.67,6095.24,6190.48,5400],["2022-12-09",6666.67,6666.67,6000.0,6476.19,10300],["2022-12-12",6761.9,6761.9,6380.95,6666.67,202500],["2022-12-13",6666.67,6666.67,6000.0,6571.43,18700],["2022-12-14",6571.43,6571.43,6380.95,6476.19,13100],["2022-12-15",6761.9,6761.9,6190.48,6285.71,2600],["2022-12-16",6285.71,6476.19,6095.24,6476.19,19600],["2022-12-19",6476.19,6666.67,6476.19,6571.43,34600],["2022-12-20",6095.24,6380.95,6095.24,6190.48,2700],["2022-12-21",6571.43,6571.43,6000.0,6000.0,7500],["2022-12-22",6095.24,6380.95,6095.24,6380.95,3600],["2022-12-23",5904.76,6380.95,5904.76,6380.95,102300],["2022-12-26",5809.52,5809.52,5809.52,5809.52,400],["2022-12-27",5809.52,6190.48,5809.52,6190.48,102500],["2022-12-28",6190.48,6190.48,6190.48,6190.48,100],["2022-12-29",5809.52,6285.71,5714.29,6285.71,2800],["2022-12-30",6190.48,6285.71,6190.48,6285.71,800],["2023-01-03",5809.52,6761.9,5809.52,6666.67,42800],["2023-01-04",6761.9,6952.38,6666.67,6666.67,13900],["2023-01-05",6476.19,6857.14,6476.19,6857.14,6600],["2023-01-06",6666.67,6857.14,6666.67,6857.14,21800],["2023-01-09",6380.95,6761.9,6285.71,6380.95,7700],["2023-01-10",6380.95,6952.38,6380.95,6952.38,71500],["2023-01-11",7238.1,7619.05,6952.38,6952.38,19100],["2023-01-12",7047.62,7619.05,7047.62,7238.1,24300],["2023-01-13",7142.86,7238.1,6952.38,6952.38,7400],["2023-01-16",6952.38,7523.81,6952.38,7523.81,4000],["2023-01-17",7333.33,7714.29,7047.62,7428.57,18900],["2023-01-18",7523.81,7523.81,7142.86,7523.81,16600],["2023-01-19",7619.05,7619.05,7238.1,7523.81,15400],["2023-01-27",7714.29,7714.29,7523.81,7619.05,7700],["2023-01-30",7619.05,7619.05,7238.1,7238.1,68500],["2023-01-31",7238.1,7428.57,7047.62,7428.57,8300],["2023-02-01",7523.81,7523.81,6761.9,7333.33,52600],["2023-02-02",7047.62,7238.1,7047.62,7142.86,21700],["2023-02-03",6952.38,7142.86,6952.38,7047.62,7800],["2023-02-06",7047.62,7047.62,6857.14,6952.38,3000],["2023-02-07",6857.14,6952.38,6666.67,6857.14,21400],["2023-02-08",7142.86,7238.1,6857.14,6857.14,10200],["2023-02-09",6857.14,6857.14,6190.48,6190.48,156300],["2023-02-10",6476.19,6476.19,6285.71,6285.71,8100],["2023-02-13",6285.71,6476.19,5904.76,6000.0,28000],["2023-02-14",6095.24,6190.48,6000.0,6095.24,22500],["2023-02-15",6095.24,6476.19,6095.24,6380.95,44400],["2023-02-16",6476.19,6476.19,6285.71,6285.71,15400],["2023-02-17",6190.48,6476.19,6190.48,6380.95,17500],["2023-02-20",6190.48,6857.14,6190.48,6857.14,212200],["2023-02-21",6857.14,6857.14,6285.71,6476.19,153300],["2023-02-22",6666.67,6666.67,6285.71,6285.71,197400],["2023-02-23",6190.48,6380.95,6095.24,6380.95,40900],["2023-02-24",6380.95,6476.19,6285.71,6285.71,26500],["2023-02-27",6190.48,6190.48,6000.0,6000.0,27100],["2023-02-28",6190.48,6190.48,5428.57,5428.57,358800],["2023-03-01",5238.1,5809.52,5238.1,5809.52,28700],["2023-03-02",5904.76,5904.76,5428.57,5619.05,80900],["2023-03-03",5619.05,5809.52,5428.57,5809.52,128400],["2023-03-06",5809.52,5809.52,5619.05,5619.05,25400],["2023-03-07",5619.05,5809.52,5523.81,5523.81,31400],["2023-03-08",5523.81,5714.29,5523.81,5714.29,14300],["2023-03-09",5714.29,5809.52,5619.05,5809.52,58800],["2023-03-10",5714.29,5809.52,5619.05,5809.52,60200],["2023-03-13",5809.52,5809.52,5523.81,5523.81,78200],["2023-03-14",5523.81,5523.81,5333.33,5333.33,44300],["2023-03-15",5523.81,5619.05,5523.81,5619.05,22800],["2023-03-16",5619.05,5619.05,5428.57,5428.57,17200],["2023-03-17",5523.81,5619.05,5428.57,5523.81,6600],["2023-03-20",5619.05,5619.05,5428.57,5428.57,23900],["2023-03-21",5523.81,5523.81,5428.57,5428.57,34400],["2023-03-22",5523.81,5523.81,5428.57,5428.57,24700],["2023-03-23",5333.33,5428.57,5333.33,5428.57,11300],["2023-03-24",5333.33,5523.81,5333.33,5523.81,31800],["2023-03-27",5523.81,5619.05,5428.57,5619.05,19500],["2023-03-28",5523.81,5619.05,5523.81,5619.05,32200],["2023-03-29",5714.29,5714.29,5523.81,5619.05,17300],["2023-03-30",5619.05,5714.29,5523.81,5619.05,163500],["2023-03-31",5619.05,5619.05,5428.57,5428.57,27600],["2023-04-03",5428.57,5714.29,5428.57,5523.81,13000],["2023-04-04",5619.05,5619.05,5523.81,5619.05,22800],["2023-04-05",5619.05,5809.52,5523.81,5714.29,54400],["2023-04-06",5809.52,6000.0,5809.52,5809.52,91500],["2023-04-07",5809.52,5904.76,5714.29,5809.52,19700],["2023-04-10",5809.52,5809.52,5714.29,5809.52,61100],["2023-04-11",5619.05,5714.29,5619.05,5714.29,14600],["2023-04-12",5714.29,5809.52,5714.29,5714.29,23900],["2023-04-13",5714.29,5809.52,5619.05,5714.29,10500],["2023-04-14",5714.29,5809.52,5619.05,5714.29,54900],["2023-04-17",5714.29,5714.29,5523.81,5714.29,11900],["2023-04-18",5714.29,5714.29,5714.29,5714.29,11900],["2023-04-19",5714.29,5714.29,5619.05,5619.05,1500],["2023-04-20",5619.05,5714.29,5523.81,5714.29,18200],["2023-04-21",5619.05,5714.29,5619.05,5714.29,3400],["2023-04-24",5714.29,5714.29,5523.81,5523.81,9000],["2023-04-25",5523.81,5523.81,5523.81,5523.81,5700],["2023-04-26",5523.81,5523.81,5428.57,5523.81,2200],["2023-04-27",5619.05,5619.05,5619.05,5619.05,5700],["2023-04-28",5619.05,5619.05,5523.81,5619.05,7900],["2023-05-04",5523.81,5714.29,5523.81,5523.81,11500],["2023-05-05",5523.81,5619.05,5523.81,5619.05,7000],["2023-05-08",5619.05,5619.05,5523.81,5523.81,22600],["2023-05-09",5619.05,5619.05,5619.05,5619.05,6900],["2023-05-10",5619.05,5619.05,5523.81,5619.05,14700],["2023-05-11",5714.29,5714.29,5619.05,5619.05,12100],["2023-05-12",5619.05,5619.05,5333.33,5619.05,98900],["2023-05-15",5714.29,5714.29,5523.81,5619.05,64300],["2023-05-16",5619.05,5619.05,5523.81,5619.05,22300],["2023-05-17",5619.05,5809.52,5619.05,5714.29,235000],["2023-05-18",5714.29,5809.52,5619.05,5714.29,17500],["2023-05-19",5619.05,5809.52,5523.81,5714.29,35000],["2023-05-22",5714.29,5714.29,5619.05,5714.29,32500],["2023-05-23",5714.29,5809.52,5619.05,5619.05,32700],["2023-05-24",5619.05,5619.05,5523.81,5619.05,7700],["2023-05-25",5619.05,5619.05,5619.05,5619.05,11200],["2023-05-26",5619.05,5619.05,5523.81,5619.05,20100],["2023-05-29",5523.81,5714.29,5523.81,5714.29,72000],["2023-05-30",5714.29,6000.0,5619.05,6000.0,307500],["2023-05-31",6095.24,6095.24,5904.76,6000.0,105300],["2023-06-01",6000.0,6190.48,6000.0,6190.48,133000],["2023-06-02",6095.24,6095.24,5904.76,5904.76,161300],["2023-06-05",6000.0,6000.0,5904.76,6000.0,72000],["2023-06-06",6095.24,6095.24,5904.76,6000.0,58100],["2023-06-07",6000.0,6285.71,6000.0,6190.48,176800],["2023-06-08",6190.48,6190.48,6095.24,6095.24,71400],["2023-06-09",6095.24,6095.24,5809.52,6000.0,97700],["2023-06-12",6000.0,6095.24,5904.76,6095.24,31600],["2023-06-13",6095.24,6380.95,6000.0,6190.48,103200],["2023-06-14",6285.71,6380.95,6095.24,6190.48,123700],["2023-06-15",6285.71,6285.71,6095.24,6095.24,35700],["2023-06-16",6095.24,6190.48,6000.0,6000.0,59600],["2023-06-19",6000.0,6000.0,5904.76,6000.0,36200],["2023-06-20",6095.24,6095.24,6000.0,6095.24,48200],["2023-06-21",6000.0,6571.43,6000.0,6571.43,139100],["2023-06-22",6476.19,6571.43,6380.95,6380.95,36900],["2023-06-23",6380.95,6666.67,6190.48,6380.95,242600],["2023-06-26",6380.95,6571.43,6190.48,6285.71,138600],["2023-06-27",6285.71,6476.19,6190.48,6380.95,60600],["2023-06-28",6380.95,6476.19,6285.71,6285.71,31200],["2023-06-29",6285.71,6476.19,6285.71,6380.95,51400],["2023-06-30",6380.95,6380.95,6190.48,6285.71,26100],["2023-07-03",6380.95,6476.19,6190.48,6285.71,57800],["2023-07-04",6380.95,6380.95,6190.48,6380.95,18800],["2023-07-05",6380.95,6571.43,6380.95,6380.95,78800],["2023-07-06",6380.95,6380.95,6095.24,6285.71,40500],["2023-07-07",6285.71,6380.95,6285.71,6285.71,25800],["2023-07-10",6285.71,6380.95,6190.48,6380.95,62200],["2023-07-11",6476.19,6476.19,6285.71,6380.95,38300],["2023-07-12",6285.71,6476.19,6285.71,6380.95,53100],["2023-07-13",6380.95,6476.19,6285.71,6476.19,125400],["2023-07-14",6476.19,6571.43,6285.71,6476.19,63500],["2023-07-17",6571.43,6571.43,6380.95,6380.95,71700],["2023-07-18",6476.19,6476.19,6285.71,6380.95,133900],["2023-07-19",6285.71,6380.95,6095.24,6190.48,180300],["2023-07-20",6190.48,6285.71,6095.24,6285.71,53500],["2023-07-21",6190.48,6380.95,6190.48,6285.71,93000],["2023-07-24",6190.48,6285.71,6095.24,6190.48,95300],["2023-07-25",6190.48,6190.48,6095.24,6190.48,75900],["2023-07-26",6095.24,6095.24,6095.24,6095.24,32400],["2023-07-27",6095.24,6190.48,6000.0,6095.24,51900],["2023-07-28",6000.0,6095.24,6000.0,6000.0,46700],["2023-07-31",6000.0,6190.48,6000.0,6095.24,96000],["2023-08-01",6190.48,6190.48,6095.24,6095.24,51500],["2023-08-02",6095.24,6190.48,6000.0,6095.24,38200],["2023-08-03",6000.0,6095.24,5809.52,6095.24,79100],["2023-08-04",6095.24,6285.71,6095.24,6190.48,155500],["2023-08-07",6190.48,6476.19,6190.48,6380.95,194600],["2023-08-08",6476.19,6476.19,6190.48,6190.48,126300],["2023-08-09",6190.48,6285.71,6095.24,6285.71,123600],["2023-08-10",6285.71,6380.95,6190.48,6285.71,84500],["2023-08-11",6190.48,6190.48,6095.24,6190.48,57300],["2023-08-14",6095.24,6190.48,6095.24,6190.48,44700],["2023-08-15",6190.48,6190.48,6095.24,6095.24,42800],["2023-08-16",6095.24,6095.24,6095.24,6095.24,41700],["2023-08-17",6000.0,6190.48,6000.0,6095.24,60100],["2023-08-18",6000.0,6095.24,5619.05,5714.29,94400],["2023-08-21",5809.52,5904.76,5619.05,5809.52,30900],["2023-08-22",5809.52,5809.52,5619.05,5809.52,17800],["2023-08-23",5809.52,5904.76,5714.29,5809.52,11700],["2023-08-24",5809.52,5904.76,5809.52,5809.52,15600],["2023-08-25",5809.52,5904.76,5714.29,5809.52,15100],["2023-08-28",5714.29,5809.52,5714.29,5809.52,38800],["2023-08-29",5809.52,5904.76,5714.29,5904.76,34400],["2023-08-30",5904.76,6000.0,5904.76,5904.76,30900],["2023-08-31",5904.76,6000.0,5809.52,5904.76,13400],["2023-09-05",5904.76,6000.0,5904.76,6000.0,66600],["2023-09-06",6100.0,6200.0,6100.0,6100.0,25000],["2023-09-07",6100.0,6200.0,6100.0,6200.0,50000],["2023-09-08",6100.0,6200.0,5900.0,6100.0,180900],["2023-09-11",6100.0,6100.0,5900.0,6000.0,77600],["2023-09-12",6000.0,6000.0,5900.0,6000.0,9900],["2023-09-13",6000.0,6100.0,5900.0,6100.0,124300],["2023-09-14",6100.0,6100.0,5900.0,6000.0,24600],["2023-09-15",6000.0,6000.0,5900.0,6000.0,45100],["2023-09-18",5800.0,6000.0,5800.0,5900.0,12600],["2023-09-19",5900.0,5900.0,5800.0,5900.0,31600],["2023-09-20",5900.0,6000.0,5800.0,6000.0,19500],["2023-09-21",6200.0,6200.0,5800.0,6000.0,29900],["2023-09-22",5800.0,5900.0,5700.0,5800.0,43500],["2023-09-25",5800.0,5800.0,5500.0,5500.0,70600],["2023-09-26",5600.0,5600.0,5400.0,5600.0,33500],["2023-09-27",5600.0,5600.0,5300.0,5500.0,44600],["2023-09-28",5500.0,5500.0,5300.0,5500.0,34800],["2023-09-29",5500.0,5500.0,5400.0,5500.0,4200],["2023-10-02",5500.0,5500.0,5300.0,5400.0,17000],["2023-10-03",5300.0,5500.0,5200.0,5300.0,27600],["2023-10-04",5200.0,5300.0,5200.0,5300.0,24900],["2023-10-05",5300.0,5300.0,5200.0,5300.0,13600],["2023-10-06",5200.0,5300.0,5200.0,5300.0,11700],["2023-10-09",5300.0,5400.0,5200.0,5400.0,14500],["2023-10-10",5400.0,5600.0,5400.0,5600.0,16300],["2023-10-11",5500.0,5600.0,5400.0,5600.0,3400],["2023-10-12",5600.0,5900.0,5600.0,5800.0,77700],["2023-10-13",5800.0,5900.0,5800.0,5800.0,5300],["2023-10-16",5700.0,5800.0,5600.0,5800.0,2700],["2023-10-17",5600.0,5800.0,5600.0,5700.0,9400],["2023-10-18",5600.0,5800.0,5400.0,5600.0,59400],["2023-10-19",5400.0,5700.0,5400.0,5600.0,20600],["2023-10-20",5500.0,5600.0,5400.0,5600.0,24900],["2023-10-23",5500.0,5600.0,5400.0,5600.0,6400],["2023-10-24",5600.0,5600.0,5400.0,5500.0,4600],["2023-10-25",5600.0,5600.0,5500.0,5600.0,16600],["2023-10-26",5500.0,5600.0,5300.0,5500.0,77900],["2023-10-27",5400.0,5500.0,5300.0,5500.0,24400],["2023-10-30",5500.0,5700.0,5400.0,5600.0,53300],["2023-10-31",5600.0,5600.0,5400.0,5500.0,47700],["2023-11-01",5500.0,5600.0,5500.0,5600.0,1100],["2023-11-02",5500.0,5700.0,5500.0,5600.0,88000],["2023-11-03",5700.0,5700.0,5600.0,5600.0,29100],["2023-11-06",5600.0,5700.0,5500.0,5700.0,10100],["2023-11-07",5600.0,5700.0,5600.0,5700.0,5800],["2023-11-08",5500.0,5700.0,5500.0,5700.0,5500],["2023-11-09",5600.0,5700.0,5600.0,5700.0,15300],["2023-11-10",5500.0,5700.0,5500.0,5700.0,26400],["2023-11-13",5700.0,5700.0,5500.0,5500.0,31700],["2023-11-14",5600.0,5700.0,5600.0,5700.0,9600],["2023-11-15",5700.0,5700.0,5600.0,5600.0,11000],["2023-11-16",5700.0,5700.0,5500.0,5500.0,11600],["2023-11-17",5600.0,5700.0,5500.0,5600.0,17100],["2023-11-20",5500.0,5700.0,5500.0,5600.0,10200],["2023-11-21",5600.0,5700.0,5500.0,5700.0,14800],["2023-11-22",5500.0,5700.0,5500.0,5600.0,3200],["2023-11-23",5700.0,5700.0,5600.0,5700.0,22200],["2023-11-24",5600.0,5600.0,5500.0,5600.0,1600],["2023-11-27",5600.0,5600.0,5500.0,5600.0,3100],["2023-11-28",5500.0,5600.0,5500.0,5600.0,400],["2023-11-29",5600.0,5600.0,5500.0,5500.0,30300],["2023-11-30",5500.0,5600.0,5500.0,5600.0,19100],["2023-12-01",5600.0,5600.0,5500.0,5600.0,8500],["2023-12-04",5600.0,5600.0,5500.0,5600.0,3500],["2023-12-05",5500.0,5600.0,5500.0,5600.0,5300],["2023-12-06",5500.0,5600.0,5500.0,5600.0,24600],["2023-12-07",5500.0,5600.0,5400.0,5600.0,22300],["2023-12-08",5500.0,5600.0,5500.0,5500.0,9000],["2023-12-11",5500.0,5600.0,5500.0,5600.0,2700],["2023-12-12",5500.0,5600.0,5400.0,5600.0,5200],["2023-12-13",5500.0,5600.0,5500.0,5600.0,10100],["2023-12-14",5500.0,5600.0,5400.0,5600.0,12700],["2023-12-15",5500.0,5600.0,5500.0,5600.0,2100],["2023-12-18",5400.0,5600.0,5400.0,5500.0,5700],["2023-12-19",5500.0,5600.0,5500.0,5600.0,1900],["2023-12-20",5600.0,5600.0,5600.0,5600.0,0],["2023-12-21",5500.0,5600.0,5400.0,5600.0,36300],["2023-12-22",5600.0,5600.0,5500.0,5500.0,7200],["2023-12-25",5600.0,5600.0,5500.0,5500.0,2400],["2023-12-26",5500.0,5600.0,5400.0,5500.0,20600],["2023-12-27",5600.0,5600.0,5400.0,5500.0,9600],["2023-12-28",5500.0,5600.0,5400.0,5600.0,61300],["2023-12-29",5600.0,5600.0,5500.0,5500.0,12600],["2024-01-02",5500.0,5600.0,5400.0,5600.0,36500],["2024-01-03",5500.0,5600.0,5400.0,5600.0,45600],["2024-01-04",5600.0,5600.0,5400.0,5500.0,45000],["2024-01-05",5600.0,5600.0,5500.0,5600.0,2600],["2024-01-08",5500.0,5600.0,5500.0,5600.0,300],["2024-01-09",5600.0,5600.0,5600.0,5600.0,100],["2024-01-10",5500.0,5600.0,5400.0,5500.0,18100],["2024-01-11",5500.0,5500.0,5400.0,5500.0,11200],["2024-01-12",5500.0,5600.0,5400.0,5500.0,43000],["2024-01-15",5400.0,5500.0,5400.0,5500.0,6200],["2024-01-16",5500.0,5500.0,5400.0,5400.0,16900],["2024-01-17",5400.0,5500.0,5400.0,5500.0,10500],["2024-01-18",5400.0,5500.0,5400.0,5500.0,7000],["2024-01-19",5400.0,5500.0,5400.0,5400.0,24500],["2024-01-22",5400.0,5400.0,5400.0,5400.0,6200],["2024-01-23",5400.0,5500.0,5300.0,5400.0,7400],["2024-01-24",5400.0,5400.0,5300.0,5400.0,3400],["2024-01-25",5400.0,5500.0,5400.0,5500.0,12800],["2024-01-26",5500.0,5500.0,5400.0,5400.0,2100],["2024-01-29",5500.0,5500.0,5400.0,5500.0,2700],["2024-01-30",5400.0,5500.0,5300.0,5500.0,5800],["2024-01-31",5500.0,5500.0,5300.0,5500.0,7200],["2024-02-01",5300.0,5500.0,5300.0,5500.0,500],["2024-02-02",5400.0,5500.0,5400.0,5500.0,900],["2024-02-05",5400.0,5500.0,5300.0,5500.0,8500],["2024-02-06",5400.0,5500.0,5400.0,5500.0,3800],["2024-02-07",5500.0,5500.0,5400.0,5500.0,1700],["2024-02-15",5500.0,5600.0,5500.0,5500.0,4700],["2024-02-16",5400.0,5500.0,5400.0,5400.0,27100],["2024-02-19",5500.0,5500.0,5400.0,5500.0,20200],["2024-02-20",5500.0,5600.0,5400.0,5600.0,27300],["2024-02-21",5600.0,5600.0,5400.0,5600.0,16200],["2024-02-22",5500.0,5600.0,5500.0,5500.0,14900],["2024-02-23",5500.0,5600.0,5500.0,5600.0,35900],["2024-02-26",5500.0,5600.0,5500.0,5600.0,3000],["2024-02-27",5500.0,5600.0,5400.0,5600.0,17100],["2024-02-28",5600.0,5600.0,5400.0,5500.0,14100],["2024-02-29",5500.0,5500.0,5500.0,5500.0,22500],["2024-03-01",5500.0,5600.0,5400.0,5500.0,17100],["2024-03-04",5500.0,5600.0,5400.0,5600.0,36300],["2024-03-05",5500.0,5600.0,5500.0,5600.0,23000],["2024-03-06",5600.0,5600.0,5400.0,5600.0,38600],["2024-03-07",5500.0,5600.0,5500.0,5600.0,23400],["2024-03-08",5600.0,5600.0,5500.0,5600.0,29300],["2024-03-11",5500.0,5600.0,5400.0,5600.0,11700],["2024-03-12",5600.0,5600.0,5400.0,5600.0,14900],["2024-03-13",5600.0,5700.0,5500.0,5600.0,111700],["2024-03-14",5700.0,5700.0,5500.0,5700.0,26200],["2024-03-15",5700.0,5700.0,5600.0,5600.0,18600],["2024-03-18",5700.0,5700.0,5500.0,5600.0,79900],["2024-03-19",5500.0,5600.0,5500.0,5600.0,1700],["2024-03-20",5500.0,5600.0,5500.0,5600.0,300],["2024-03-21",5500.0,5700.0,5500.0,5600.0,35200],["2024-03-22",5500.0,5600.0,5500.0,5600.0,1200],["2024-03-25",5500.0,5600.0,5500.0,5600.0,5900],["2024-03-26",5500.0,5700.0,5500.0,5600.0,13800],["2024-03-27",5600.0,5600.0,5500.0,5500.0,8200],["2024-03-28",5600.0,5600.0,5500.0,5500.0,21400],["2024-03-29",5600.0,5600.0,5500.0,5500.0,21300],["2024-04-01",5500.0,5600.0,5500.0,5600.0,1300],["2024-04-02",5600.0,5600.0,5500.0,5600.0,2200],["2024-04-03",5500.0,5600.0,5500.0,5500.0,9100],["2024-04-04",5500.0,5600.0,5400.0,5600.0,7900],["2024-04-05",5600.0,5600.0,5500.0,5600.0,4900],["2024-04-08",5500.0,5600.0,5500.0,5600.0,26000],["2024-04-09",5500.0,5600.0,5500.0,5600.0,21000],["2024-04-10",5500.0,5600.0,5500.0,5600.0,5600],["2024-04-11",5500.0,5600.0,5500.0,5600.0,9500],["2024-04-12",5500.0,5600.0,5400.0,5500.0,24600],["2024-04-15",5500.0,5600.0,5400.0,5500.0,18500],["2024-04-16",5500.0,5500.0,5300.0,5500.0,13500],["2024-04-17",5400.0,5500.0,5300.0,5500.0,25100],["2024-04-19",5300.0,5400.0,5300.0,5400.0,7700],["2024-04-22",5300.0,5400.0,5300.0,5400.0,6200],["2024-04-23",5400.0,5400.0,5300.0,5400.0,1300],["2024-04-24",5400.0,5400.0,5000.0,5400.0,7600],["2024-04-25",5400.0,5400.0,5400.0,5400.0,0],["2024-04-26",5300.0,5400.0,5200.0,5400.0,10300],["2024-05-02",5400.0,5400.0,5300.0,5400.0,2200],["2024-05-03",5400.0,5400.0,5200.0,5400.0,23900],["2024-05-06",5300.0,5400.0,5300.0,5400.0,33200],["2024-05-07",5400.0,5400.0,5300.0,5400.0,2100],["2024-05-08",5300.0,5400.0,5300.0,5400.0,2200],["2024-05-09",5300.0,5500.0,5300.0,5400.0,10200],["2024-05-10",5300.0,5500.0,5300.0,5500.0,900],["2024-05-13",5400.0,5500.0,5300.0,5500.0,3500],["2024-05-14",5400.0,5600.0,5400.0,5500.0,63700],["2024-05-15",5400.0,5600.0,5400.0,5500.0,18200],["2024-05-16",5500.0,5600.0,5500.0,5600.0,20300],["2024-05-17",5500.0,5600.0,5500.0,5600.0,4600],["2024-05-20",5500.0,5600.0,5400.0,5600.0,46300],["2024-05-21",5500.0,5600.0,5400.0,5600.0,2600],["2024-05-22",5400.0,5600.0,5400.0,5600.0,7500],["2024-05-23",5500.0,5600.0,5400.0,5600.0,9700],["2024-05-24",5600.0,5600.0,5400.0,5600.0,4000],["2024-05-27",5600.0,5600.0,5500.0,5500.0,2000],["2024-05-28",5500.0,5500.0,5400.0,5500.0,5700],["2024-05-29",5500.0,5600.0,5300.0,5600.0,115300],["2024-05-30",5500.0,5600.0,5400.0,5500.0,4700],["2024-05-31",5500.0,5500.0,5400.0,5500.0,7200],["2024-06-03",5500.0,5600.0,5300.0,5600.0,65100],["2024-06-04",5400.0,5500.0,5200.0,5500.0,99600],["2024-06-05",5400.0,5500.0,5400.0,5500.0,700],["2024-06-06",5400.0,5500.0,5400.0,5500.0,14700],["2024-06-07",5400.0,5500.0,5400.0,5400.0,8600],["2024-06-10",5400.0,5500.0,5300.0,5500.0,3200],["2024-06-11",5500.0,5500.0,5400.0,5400.0,14700],["2024-06-12",5400.0,5500.0,5400.0,5500.0,28900],["2024-06-13",5500.0,5500.0,5400.0,5500.0,8200],["2024-06-14",5500.0,6000.0,5500.0,6000.0,999000],["2024-06-17",6100.0,6200.0,5700.0,5900.0,82500],["2024-06-18",5900.0,6100.0,5600.0,5800.0,462000],["2024-06-19",5800.0,5900.0,5600.0,5800.0,110100],["2024-06-20",5800.0,5800.0,5500.0,5600.0,242100],["2024-06-21",5500.0,5700.0,5500.0,5700.0,100500],["2024-06-24",5700.0,5800.0,5500.0,5700.0,122900],["2024-06-25",5600.0,5700.0,5500.0,5500.0,27700],["2024-06-26",5500.0,5600.0,5500.0,5600.0,35500],["2024-06-27",5500.0,5600.0,5400.0,5600.0,38300],["2024-06-28",5600.0,5600.0,5400.0,5400.0,27900],["2024-07-01",5400.0,5500.0,5400.0,5500.0,77900],["2024-07-02",5400.0,5600.0,5400.0,5500.0,20600],["2024-07-03",5500.0,5500.0,5400.0,5500.0,42200],["2024-07-04",5400.0,5600.0,5400.0,5400.0,28700],["2024-07-05",5400.0,5500.0,5300.0,5400.0,46400],["2024-07-08",5400.0,5600.0,5300.0,5300.0,144400],["2024-07-09",5400.0,5600.0,5400.0,5500.0,76200],["2024-07-10",5500.0,5600.0,5400.0,5600.0,62200],["2024-07-11",5600.0,5600.0,5400.0,5600.0,41000],["2024-07-12",5500.0,5600.0,5500.0,5600.0,52400],["2024-07-15",5500.0,5600.0,5400.0,5600.0,20100],["2024-07-16",5600.0,5700.0,5500.0,5600.0,75500],["2024-07-17",5600.0,5600.0,5500.0,5600.0,37500],["2024-07-18",5500.0,5600.0,5500.0,5500.0,13200],["2024-07-19",5500.0,5600.0,5400.0,5400.0,37600],["2024-07-22",5500.0,5500.0,5400.0,5500.0,13600],["2024-07-23",5500.0,5500.0,5400.0,5500.0,23600],["2024-07-24",5500.0,5500.0,5400.0,5500.0,2700],["2024-07-25",5500.0,5500.0,5300.0,5500.0,21300],["2024-07-26",5500.0,5500.0,5400.0,5400.0,6600],["2024-07-29",5500.0,5500.0,5300.0,5500.0,34400],["2024-07-30",5500.0,5500.0,5400.0,5500.0,2900],["2024-07-31",5500.0,5500.0,5300.0,5300.0,16500],["2024-08-01",5300.0,5400.0,5200.0,5300.0,18000],["2024-08-02",5200.0,5300.0,5000.0,5300.0,24400],["2024-08-05",5300.0,5400.0,5200.0,5200.0,1900],["2024-08-06",5100.0,5300.0,5100.0,5300.0,7200],["2024-08-07",5300.0,5400.0,5300.0,5400.0,1500],["2024-08-08",5300.0,5400.0,5300.0,5300.0,6200],["2024-08-09",5300.0,5400.0,5300.0,5400.0,3000],["2024-08-12",5400.0,5400.0,5400.0,5400.0,2200],["2024-08-13",5300.0,5400.0,5300.0,5400.0,2600],["2024-08-14",5300.0,5400.0,5300.0,5400.0,1000],["2024-08-15",5400.0,5400.0,5300.0,5400.0,1600],["2024-08-16",5300.0,5400.0,5200.0,5400.0,9400],["2024-08-19",5300.0,5400.0,5300.0,5300.0,14000],["2024-08-20",5300.0,5400.0,5300.0,5400.0,56700],["2024-08-21",5400.0,5500.0,5400.0,5500.0,8900],["2024-08-22",5500.0,5500.0,5300.0,5400.0,3300],["2024-08-23",5400.0,5400.0,5300.0,5400.0,9500],["2024-08-26",5400.0,5400.0,5300.0,5400.0,11700],["2024-08-27",5300.0,5400.0,5300.0,5400.0,4000],["2024-08-28",5300.0,5400.0,5300.0,5400.0,1800],["2024-08-29",5300.0,5400.0,5300.0,5400.0,1900],["2024-08-30",5300.0,5400.0,5200.0,5400.0,13500],["2024-09-04",5400.0,5400.0,5300.0,5400.0,3100],["2024-09-05",5400.0,5400.0,5400.0,5400.0,10200],["2024-09-06",5300.0,5400.0,5200.0,5300.0,11900],["2024-09-09",5200.0,5300.0,5200.0,5300.0,14100],["2024-09-10",5200.0,5300.0,5200.0,5300.0,500],["2024-09-11",5200.0,5300.0,5200.0,5300.0,3100],["2024-09-12",5300.0,5300.0,5300.0,5300.0,0],["2024-09-13",5200.0,5300.0,5200.0,5300.0,1500],["2024-09-16",5300.0,5300.0,5200.0,5300.0,2800],["2024-09-17",5300.0,5300.0,5300.0,5300.0,0],["2024-09-18",5200.0,5400.0,5200.0,5400.0,5900],["2024-09-19",5200.0,5300.0,5000.0,5300.0,16200],["2024-09-20",5300.0,5300.0,5200.0,5300.0,500],["2024-09-23",5300.0,5300.0,5200.0,5300.0,600],["2024-09-24",5200.0,5300.0,5000.0,5300.0,29600],["2024-09-25",5300.0,5300.0,5200.0,5300.0,2500],["2024-09-26",5200.0,5300.0,5100.0,5300.0,32100],["2024-09-27",5300.0,5300.0,5200.0,5300.0,500],["2024-09-30",5300.0,5300.0,5100.0,5300.0,1400],["2024-10-01",5200.0,5300.0,5200.0,5300.0,300],["2024-10-02",5200.0,5300.0,5100.0,5300.0,32700],["2024-10-03",5200.0,5300.0,5200.0,5300.0,2100],["2024-10-04",5100.0,5300.0,5100.0,5200.0,14300],["2024-10-07",5100.0,5300.0,5000.0,5300.0,7800],["2024-10-08",5200.0,5300.0,5200.0,5200.0,700],["2024-10-09",5200.0,5200.0,5100.0,5200.0,2100],["2024-10-10",5200.0,5200.0,5100.0,5200.0,3700],["2024-10-11",5100.0,5200.0,5000.0,5200.0,8000],["2024-10-14",5000.0,5200.0,5000.0,5200.0,3600],["2024-10-15",5000.0,5300.0,5000.0,5200.0,24400],["2024-10-16",5100.0,5200.0,5100.0,5200.0,400],["2024-10-17",5100.0,5200.0,5100.0,5200.0,3100],["2024-10-18",5100.0,5200.0,5000.0,5200.0,11600],["2024-10-21",5000.0,5200.0,5000.0,5200.0,5900],["2024-10-22",5000.0,5200.0,5000.0,5200.0,6500],["2024-10-23",5000.0,5200.0,5000.0,5200.0,1000],["2024-10-24",5100.0,5200.0,5000.0,5200.0,10100],["2024-10-25",5000.0,5200.0,5000.0,5200.0,2600],["2024-10-28",5100.0,5200.0,5100.0,5200.0,500],["2024-10-29",5000.0,5200.0,5000.0,5200.0,600],["2024-10-30",5200.0,5200.0,5000.0,5200.0,500],["2024-10-31",5000.0,5200.0,5000.0,5200.0,2600],["2024-11-01",5000.0,5200.0,5000.0,5200.0,2000],["2024-11-04",5000.0,5200.0,5000.0,5200.0,2900],["2024-11-05",5000.0,5200.0,5000.0,5200.0,4100],["2024-11-06",5000.0,5200.0,5000.0,5200.0,800],["2024-11-07",5000.0,5100.0,4900.0,5100.0,16500],["2024-11-08",5100.0,5100.0,5100.0,5100.0,100],["2024-11-11",5000.0,5100.0,5000.0,5000.0,800],["2024-11-12",5100.0,5100.0,5100.0,5100.0,400],["2024-11-13",5100.0,5100.0,4700.0,5000.0,14900],["2024-11-14",5000.0,5100.0,4900.0,5100.0,6900],["2024-11-15",5000.0,5100.0,5000.0,5100.0,15100],["2024-11-18",5000.0,5100.0,5000.0,5100.0,60800],["2024-11-19",5000.0,5100.0,4900.0,5100.0,1200],["2024-11-20",5000.0,5100.0,5000.0,5100.0,200],["2024-11-21",5000.0,5100.0,5000.0,5100.0,17700],["2024-11-22",5000.0,5100.0,5000.0,5100.0,500],["2024-11-25",5000.0,5100.0,5000.0,5100.0,5400],["2024-11-26",5100.0,5100.0,5100.0,5100.0,100],["2024-11-27",5100.0,5100.0,5100.0,5100.0,600],["2024-11-28",5000.0,5100.0,5000.0,5100.0,1600],["2024-11-29",5000.0,5100.0,5000.0,5100.0,400],["2024-12-02",4900.0,5100.0,4900.0,5000.0,6900],["2024-12-03",4900.0,5000.0,4800.0,5000.0,12300],["2024-12-04",5000.0,5000.0,4800.0,5000.0,7000],["2024-12-05",5000.0,5000.0,4800.0,5000.0,400],["2024-12-06",4800.0,5000.0,4800.0,5000.0,13400],["2024-12-09",5000.0,5000.0,4900.0,4900.0,5300],["2024-12-10",4900.0,5000.0,4800.0,5000.0,7000],["2024-12-11",5000.0,5000.0,4900.0,5000.0,700],["2024-12-12",5000.0,5000.0,4900.0,4900.0,9300],["2024-12-13",4900.0,4900.0,4900.0,4900.0,0],["2024-12-16",4900.0,4900.0,4900.0,4900.0,100],["2024-12-17",4900.0,4900.0,4900.0,4900.0,200],["2024-12-18",4900.0,4900.0,4800.0,4900.0,7900],["2024-12-19",4900.0,4900.0,4900.0,4900.0,0],["2024-12-20",4900.0,5000.0,4900.0,5000.0,20900],["2024-12-23",4800.0,5000.0,4800.0,5000.0,2300],["2024-12-24",4900.0,5000.0,4900.0,5000.0,2600],["2024-12-25",4900.0,5000.0,4900.0,5000.0,8100],["2024-12-26",5000.0,5000.0,4900.0,5000.0,10200],["2024-12-27",4900.0,5000.0,4900.0,4900.0,2400],["2024-12-30",4900.0,4900.0,4900.0,4900.0,5500],["2024-12-31",4900.0,4900.0,4900.0,4900.0,900],["2025-01-02",5000.0,5000.0,4900.0,4900.0,6300],["2025-01-03",5000.0,5000.0,4900.0,4900.0,4700],["2025-01-06",4900.0,5100.0,4900.0,5100.0,13500],["2025-01-07",5000.0,5100.0,5000.0,5100.0,4800],["2025-01-08",5000.0,5100.0,5000.0,5100.0,1700],["2025-01-09",4900.0,5100.0,4900.0,5100.0,1000],["2025-01-10",4900.0,5100.0,4900.0,5000.0,1300],["2025-01-13",4900.0,5000.0,4900.0,5000.0,2300],["2025-01-14",5000.0,5000.0,5000.0,5000.0,0],["2025-01-15",5000.0,5200.0,5000.0,5100.0,28500],["2025-01-16",5100.0,5200.0,5100.0,5100.0,7200],["2025-01-17",5000.0,5100.0,4800.0,5100.0,10200],["2025-01-20",5000.0,5100.0,5000.0,5100.0,7900],["2025-01-21",4900.0,5100.0,4900.0,5100.0,200],["2025-01-22",4900.0,5100.0,4900.0,5100.0,1200],["2025-01-23",5100.0,5100.0,4900.0,5000.0,1100],["2025-01-24",4900.0,5100.0,4800.0,5100.0,15300],["2025-02-03",4900.0,5100.0,4900.0,5100.0,10600],["2025-02-04",5100.0,5200.0,5000.0,5100.0,8100],["2025-02-05",5100.0,5200.0,5000.0,5100.0,10600],["2025-02-06",5000.0,5100.0,4900.0,5100.0,13700],["2025-02-07",5100.0,5100.0,5000.0,5100.0,12800],["2025-02-10",5100.0,5200.0,5000.0,5200.0,27300],["2025-02-11",5300.0,5300.0,5200.0,5200.0,6700],["2025-02-12",5200.0,5300.0,5200.0,5200.0,3600],["2025-02-13",5200.0,5300.0,5200.0,5300.0,2300],["2025-02-14",5300.0,5400.0,5300.0,5400.0,31600],["2025-02-17",5400.0,5500.0,5200.0,5400.0,68900],["2025-02-18",5400.0,5400.0,5300.0,5400.0,4500],["2025-02-19",5400.0,5400.0,5200.0,5400.0,20900],["2025-02-20",5300.0,5400.0,5300.0,5300.0,10300],["2025-02-21",5300.0,5400.0,5100.0,5400.0,14100],["2025-02-24",5300.0,5400.0,5000.0,5400.0,48700],["2025-02-25",5200.0,5400.0,5100.0,5400.0,11000],["2025-02-26",5400.0,5400.0,5200.0,5300.0,6200],["2025-02-27",5300.0,5300.0,5200.0,5300.0,23600],["2025-02-28",5300.0,5300.0,5100.0,5300.0,4400],["2025-03-03",5300.0,5300.0,5200.0,5300.0,3600],["2025-03-04",5200.0,5200.0,5100.0,5200.0,4800],["2025-03-05",5200.0,5200.0,5100.0,5200.0,5700],["2025-03-06",5200.0,5200.0,5200.0,5200.0,1500],["2025-03-07",5100.0,5300.0,5100.0,5300.0,26700],["2025-03-10",5200.0,5300.0,5200.0,5300.0,83600],["2025-03-11",5300.0,5300.0,5300.0,5300.0,0],["2025-03-12",5300.0,5300.0,5200.0,5300.0,2600],["2025-03-13",5200.0,5300.0,5200.0,5300.0,9000],["2025-03-14",5200.0,5300.0,5200.0,5300.0,7100],["2025-03-17",5200.0,5300.0,5200.0,5300.0,4800],["2025-03-18",5300.0,5300.0,5100.0,5300.0,13400],["2025-03-19",5200.0,5300.0,5200.0,5300.0,6200],["2025-03-20",5200.0,5300.0,5100.0,5300.0,10300],["2025-03-21",5200.0,5800.0,5200.0,5800.0,95500],["2025-03-24",5600.0,5600.0,5300.0,5400.0,28000],["2025-03-25",5300.0,5400.0,5200.0,5400.0,9900],["2025-03-26",5300.0,5500.0,5300.0,5400.0,70700],["2025-03-27",5400.0,5400.0,5400.0,5400.0,100],["2025-03-28",5300.0,5400.0,5300.0,5300.0,10000],["2025-03-31",5300.0,5400.0,5300.0,5400.0,22900],["2025-04-01",5300.0,5300.0,5200.0,5300.0,1600],["2025-04-02",5200.0,5300.0,5200.0,5300.0,700],["2025-04-03",5300.0,5300.0,4800.0,4800.0,52900],["2025-04-04",4800.0,4800.0,4700.0,4800.0,3600],["2025-04-08",4900.0,5100.0,4600.0,4800.0,12600],["2025-04-09",4500.0,4900.0,4500.0,4900.0,3500],["2025-04-10",4900.0,5300.0,4900.0,5300.0,38900],["2025-04-11",5100.0,5100.0,4900.0,5000.0,36500],["2025-04-14",5100.0,5100.0,4800.0,5000.0,3500],["2025-04-15",5000.0,5000.0,4900.0,5000.0,900],["2025-04-16",5000.0,5100.0,5000.0,5100.0,8900],["2025-04-17",5100.0,5100.0,5100.0,5100.0,0],["2025-04-18",5100.0,5100.0,4900.0,5100.0,3400],["2025-04-21",4900.0,5100.0,4900.0,5000.0,4700],["2025-04-22",5000.0,5100.0,4700.0,5000.0,14600],["2025-04-23",4900.0,5000.0,4900.0,5000.0,1400],["2025-04-24",5000.0,5100.0,5000.0,5100.0,7400],["2025-04-25",5000.0,5200.0,5000.0,5200.0,11500],["2025-04-28",5000.0,5200.0,5000.0,5200.0,700],["2025-04-29",5000.0,5200.0,4900.0,5100.0,2300],["2025-05-05",5100.0,5100.0,4900.0,5100.0,8400],["2025-05-06",5000.0,5100.0,5000.0,5000.0,1400],["2025-05-07",5100.0,5100.0,4900.0,5000.0,8600],["2025-05-08",5000.0,5100.0,5000.0,5100.0,19300],["2025-05-09",5100.0,5100.0,5100.0,5100.0,0],["2025-05-12",5000.0,5100.0,5000.0,5100.0,7700],["2025-05-13",5000.0,5100.0,5000.0,5000.0,5100],["2025-05-14",5000.0,5100.0,4900.0,5100.0,7300],["2025-05-15",5000.0,5100.0,5000.0,5100.0,7500],["2025-05-16",5100.0,5100.0,5000.0,5000.0,13900],["2025-05-19",5000.0,5000.0,4900.0,5000.0,10300],["2025-05-20",5000.0,5200.0,4900.0,5100.0,37800],["2025-05-21",5100.0,5100.0,5000.0,5100.0,6200],["2025-05-22",5000.0,5200.0,5000.0,5000.0,19600],["2025-05-23",5000.0,5000.0,4900.0,5000.0,10700],["2025-05-26",5000.0,5000.0,5000.0,5000.0,200],["2025-05-27",5000.0,5100.0,5000.0,5100.0,31400],["2025-05-28",5000.0,5100.0,5000.0,5100.0,2000],["2025-05-29",5000.0,5100.0,5000.0,5100.0,2900],["2025-05-30",5000.0,5100.0,5000.0,5100.0,2300],["2025-06-02",5100.0,5100.0,5000.0,5100.0,14800],["2025-06-03",5100.0,5100.0,5000.0,5100.0,21700],["2025-06-04",5000.0,5200.0,5000.0,5200.0,13300],["2025-06-05",5200.0,5200.0,4700.0,5100.0,46100],["2025-06-06",5100.0,5200.0,5000.0,5200.0,13500],["2025-06-09",5100.0,5100.0,4900.0,5100.0,8900],["2025-06-10",5100.0,5100.0,5100.0,5100.0,0],["2025-06-11",5000.0,5200.0,4900.0,5100.0,32200],["2025-06-12",5000.0,5200.0,5000.0,5100.0,26600],["2025-06-13",5000.0,5100.0,5000.0,5000.0,24100],["2025-06-16",5000.0,5100.0,5000.0,5000.0,8200],["2025-06-17",5100.0,5100.0,5000.0,5100.0,1200],["2025-06-18",5100.0,5100.0,5000.0,5100.0,2600],["2025-06-19",5000.0,5100.0,5000.0,5000.0,500],["2025-06-20",5100.0,5100.0,5000.0,5100.0,19800],["2025-06-23",5100.0,5100.0,4900.0,5000.0,57500],["2025-06-24",5000.0,5100.0,5000.0,5100.0,6600],["2025-06-25",5100.0,5100.0,5000.0,5100.0,3200],["2025-06-26",5000.0,5100.0,5000.0,5000.0,13800],["2025-06-27",5000.0,5100.0,5000.0,5100.0,5900],["2025-06-30",4900.0,5100.0,4900.0,5100.0,14600],["2025-07-01",5000.0,5100.0,4900.0,5100.0,38900],["2025-07-02",5000.0,5100.0,4900.0,5100.0,69100],["2025-07-03",5000.0,5100.0,4900.0,5100.0,22600],["2025-07-04",5000.0,5100.0,5000.0,5100.0,3100],["2025-07-07",5000.0,5100.0,5000.0,5100.0,7000],["2025-07-08",5100.0,5100.0,5000.0,5100.0,8600],["2025-07-09",5000.0,5100.0,5000.0,5100.0,17200],["2025-07-10",4900.0,5100.0,4900.0,5100.0,15500],["2025-07-11",5100.0,5100.0,5000.0,5000.0,6000],["2025-07-14",5100.0,5100.0,5000.0,5100.0,11400],["2025-07-15",5100.0,5100.0,5000.0,5100.0,68200],["2025-07-16",5100.0,5200.0,5100.0,5200.0,12600],["2025-07-17",5100.0,5200.0,5000.0,5200.0,30000],["2025-07-18",5100.0,5200.0,5000.0,5200.0,6900],["2025-07-21",5200.0,5300.0,5200.0,5300.0,39500],["2025-07-22",5300.0,5400.0,5200.0,5300.0,116900],["2025-07-23",5300.0,5400.0,5200.0,5300.0,37100],["2025-07-24",5300.0,5400.0,5300.0,5400.0,82000],["2025-07-25",5400.0,5500.0,5300.0,5500.0,267300],["2025-07-28",5400.0,5600.0,5400.0,5600.0,73300],["2025-07-29",5500.0,5600.0,5400.0,5400.0,68300],["2025-07-30",5400.0,5500.0,5300.0,5400.0,62100],["2025-07-31",5400.0,5600.0,5300.0,5500.0,123300],["2025-08-01",5400.0,5500.0,5400.0,5500.0,5800],["2025-08-04",5400.0,5500.0,5300.0,5400.0,41800],["2025-08-05",5400.0,5500.0,5300.0,5500.0,117000],["2025-08-06",5400.0,5600.0,5300.0,5500.0,173300],["2025-08-07",5500.0,5600.0,5500.0,5600.0,69200],["2025-08-08",5600.0,5600.0,5400.0,5600.0,250100],["2025-08-11",5600.0,5800.0,5600.0,5700.0,159100],["2025-08-12",5700.0,5700.0,5600.0,5700.0,44800],["2025-08-13",5600.0,5700.0,5500.0,5700.0,105000],["2025-08-14",5600.0,5700.0,5500.0,5600.0,89800],["2025-08-15",5700.0,5700.0,5400.0,5600.0,47700],["2025-08-18",5500.0,5600.0,5400.0,5400.0,71600],["2025-08-19",5500.0,5600.0,5400.0,5600.0,123500],["2025-08-20",5600.0,5600.0,5400.0,5500.0,32500],["2025-08-21",5500.0,5700.0,5400.0,5500.0,152600],["2025-08-22",5500.0,5500.0,5300.0,5500.0,119200],["2025-08-25",5400.0,5500.0,5400.0,5400.0,7600],["2025-08-26",5400.0,5500.0,5400.0,5500.0,10600],["2025-08-27",5400.0,5500.0,5300.0,5500.0,11500],["2025-08-28",5500.0,5500.0,5300.0,5500.0,18000],["2025-08-29",5400.0,5500.0,5300.0,5300.0,25600],["2025-09-03",5400.0,5600.0,5400.0,5500.0,30200],["2025-09-04",5500.0,5600.0,5400.0,5600.0,46300],["2025-09-05",5600.0,5700.0,5500.0,5700.0,96500],["2025-09-08",5600.0,5700.0,5400.0,5500.0,48300],["2025-09-09",5400.0,5500.0,5400.0,5500.0,8700],["2025-09-10",5400.0,5600.0,5400.0,5500.0,41200],["2025-09-11",5300.0,5500.0,5300.0,5500.0,17800],["2025-09-12",5400.0,5500.0,5400.0,5500.0,25900],["2025-09-15",5400.0,5500.0,5400.0,5500.0,18800],["2025-09-16",5500.0,5500.0,5400.0,5500.0,14600],["2025-09-17",5500.0,5500.0,5500.0,5500.0,0],["2025-09-18",5400.0,5500.0,5400.0,5500.0,7300],["2025-09-19",5400.0,5500.0,5300.0,5500.0,5300],["2025-09-22",5500.0,5500.0,5400.0,5500.0,4600],["2025-09-23",5400.0,5500.0,5400.0,5500.0,3300],["2025-09-24",5400.0,5500.0,5300.0,5500.0,62100],["2025-09-25",5400.0,5500.0,5300.0,5400.0,46600],["2025-09-26",5300.0,5500.0,5300.0,5400.0,57600],["2025-09-29",5300.0,5400.0,5300.0,5400.0,700],["2025-09-30",5300.0,5400.0,5300.0,5400.0,16000],["2025-10-01",5300.0,5400.0,5100.0,5400.0,35600],["2025-10-02",5300.0,5400.0,5200.0,5400.0,21800],["2025-10-03",5200.0,5400.0,5200.0,5400.0,89600],["2025-10-06",5300.0,5400.0,5300.0,5400.0,3700],["2025-10-07",5300.0,5400.0,5200.0,5300.0,2600],["2025-10-08",5300.0,5400.0,5200.0,5400.0,70600],["2025-10-09",5200.0,5300.0,5200.0,5300.0,13600],["2025-10-10",5300.0,5400.0,5200.0,5300.0,9000],["2025-10-13",5200.0,5300.0,5200.0,5300.0,2600],["2025-10-14",5200.0,5300.0,5200.0,5300.0,3400],["2025-10-15",5200.0,5300.0,5200.0,5300.0,900],["2025-10-16",5200.0,5300.0,5200.0,5300.0,4200],["2025-10-17",5300.0,5300.0,5200.0,5200.0,8800],["2025-10-20",5100.0,5300.0,5000.0,5200.0,30800],["2025-10-21",5200.0,5300.0,5100.0,5200.0,2300],["2025-10-22",5200.0,5400.0,5200.0,5400.0,40900],["2025-10-23",5200.0,5400.0,5200.0,5400.0,3400],["2025-10-24",5200.0,5400.0,5200.0,5200.0,4400],["2025-10-27",5200.0,5400.0,5200.0,5400.0,10200],["2025-10-28",5300.0,5400.0,5200.0,5300.0,5400],["2025-10-29",5400.0,5400.0,5200.0,5400.0,10900],["2025-10-30",5300.0,5400.0,5200.0,5400.0,5600],["2025-10-31",5300.0,5400.0,5200.0,5400.0,13900],["2025-11-03",5300.0,5400.0,5200.0,5300.0,8600],["2025-11-04",5200.0,5300.0,5200.0,5300.0,2800],["2025-11-05",5300.0,5400.0,5200.0,5300.0,23100],["2025-11-06",5300.0,5300.0,5200.0,5300.0,18500],["2025-11-07",5200.0,5300.0,5200.0,5300.0,5400],["2025-11-10",5200.0,5300.0,5200.0,5300.0,5400],["2025-11-11",5300.0,5300.0,5100.0,5300.0,22600],["2025-11-12",5200.0,5300.0,5100.0,5300.0,3300],["2025-11-13",5100.0,5300.0,5100.0,5300.0,31500],["2025-11-14",5200.0,5300.0,5200.0,5300.0,3400],["2025-11-17",5300.0,5300.0,5100.0,5300.0,12300],["2025-11-18",5300.0,5300.0,5300.0,5300.0,5500],["2025-11-19",5200.0,5300.0,5200.0,5300.0,1100],["2025-11-20",5300.0,5300.0,5300.0,5300.0,300],["2025-11-21",5200.0,5300.0,5200.0,5300.0,1700],["2025-11-24",5300.0,5300.0,5300.0,5300.0,3200],["2025-11-25",5200.0,5300.0,5200.0,5300.0,3000],["2025-11-26",5200.0,5300.0,5200.0,5300.0,5200],["2025-11-27",5300.0,5300.0,5200.0,5300.0,4200],["2025-11-28",5300.0,5300.0,5300.0,5300.0,10700],["2025-12-01",5300.0,5400.0,5300.0,5400.0,42300],["2025-12-02",5400.0,5400.0,5400.0,5400.0,1100],["2025-12-03",5400.0,5400.0,5300.0,5400.0,11700],["2025-12-04",5400.0,5400.0,5400.0,5400.0,44800],["2025-12-05",5400.0,5400.0,5400.0,5400.0,0],["2025-12-08",5400.0,5500.0,5300.0,5500.0,6400],["2025-12-09",5500.0,5500.0,5300.0,5400.0,10900],["2025-12-10",5400.0,5400.0,5400.0,5400.0,1100],["2025-12-11",5400.0,5500.0,5400.0,5500.0,28300],["2025-12-12",5400.0,5500.0,5400.0,5400.0,5400],["2025-12-15",5400.0,5500.0,5400.0,5400.0,30900],["2025-12-16",5300.0,5500.0,5300.0,5500.0,11800],["2025-12-17",5300.0,5500.0,5300.0,5400.0,28100],["2025-12-18",5400.0,5400.0,5400.0,5400.0,100],["2025-12-19",5400.0,5400.0,5400.0,5400.0,0],["2025-12-22",5300.0,5400.0,5300.0,5400.0,140400],["2025-12-23",5300.0,5400.0,5300.0,5400.0,13400],["2025-12-24",5300.0,5400.0,5300.0,5300.0,8300],["2025-12-25",5400.0,5400.0,5300.0,5400.0,7800],["2025-12-26",5300.0,5400.0,5300.0,5400.0,200],["2025-12-29",5300.0,5400.0,5300.0,5400.0,2200],["2025-12-30",5400.0,5400.0,5400.0,5400.0,0],["2025-12-31",5400.0,5400.0,5400.0,5400.0,0],["2026-01-05",5400.0,5400.0,5400.0,5400.0,800],["2026-01-06",5300.0,5400.0,5200.0,5400.0,6000],["2026-01-07",5300.0,5400.0,5300.0,5400.0,13400],["2026-01-08",5300.0,5400.0,5300.0,5400.0,15800],["2026-01-09",5300.0,5400.0,5300.0,5400.0,800],["2026-01-12",5200.0,5400.0,5200.0,5400.0,15100],["2026-01-13",5300.0,5400.0,5300.0,5300.0,13300],["2026-01-14",5300.0,5400.0,5300.0,5400.0,11600],["2026-01-15",5300.0,5400.0,5300.0,5400.0,13000],["2026-01-16",5400.0,5400.0,5300.0,5400.0,15900],["2026-01-19",5300.0,5400.0,5300.0,5400.0,150400],["2026-01-20",5400.0,5400.0,5300.0,5400.0,18600],["2026-01-21",5400.0,5700.0,5400.0,5500.0,101700],["2026-01-22",5400.0,5500.0,5400.0,5500.0,7400],["2026-01-23",5500.0,5600.0,5300.0,5500.0,48600],["2026-01-26",5500.0,5500.0,5300.0,5500.0,23200],["2026-01-27",5300.0,5400.0,5300.0,5400.0,25100],["2026-01-28",5300.0,5400.0,5300.0,5400.0,6100],["2026-01-29",5300.0,5400.0,5300.0,5400.0,2100],["2026-01-30",5300.0,5400.0,5200.0,5300.0,36600],["2026-02-02",5300.0,5400.0,5300.0,5400.0,51000],["2026-02-03",5300.0,5400.0,5300.0,5400.0,1700],["2026-02-04",5300.0,5400.0,5200.0,5400.0,6400],["2026-02-05",5300.0,5400.0,5200.0,5400.0,48300],["2026-02-06",5300.0,5400.0,5200.0,5300.0,11700],["2026-02-09",5300.0,5400.0,5300.0,5300.0,6200],["2026-02-10",5300.0,5400.0,5200.0,5300.0,7300],["2026-02-11",5300.0,5400.0,5200.0,5400.0,7200],["2026-02-12",5300.0,5400.0,5300.0,5400.0,20800],["2026-02-13",5300.0,5400.0,5300.0,5400.0,12500],["2026-02-23",5300.0,5400.0,5300.0,5400.0,7800],["2026-02-24",5400.0,5400.0,5300.0,5300.0,7800],["2026-02-25",5400.0,5400.0,5300.0,5400.0,21700],["2026-02-26",5400.0,5400.0,5300.0,5400.0,16600],["2026-02-27",5300.0,5400.0,5300.0,5400.0,6000],["2026-03-02",5300.0,5400.0,5200.0,5300.0,28500],["2026-03-03",5300.0,5400.0,5200.0,5300.0,20800],["2026-03-04",5300.0,5400.0,5100.0,5300.0,128000],["2026-03-05",5300.0,5300.0,5000.0,5300.0,38000],["2026-03-06",5300.0,5300.0,5100.0,5200.0,26100],["2026-03-09",5100.0,5100.0,4700.0,5000.0,32400],["2026-03-10",5100.0,5100.0,5000.0,5100.0,900],["2026-03-11",5000.0,5200.0,5000.0,5200.0,6100],["2026-03-12",5200.0,5200.0,5000.0,5100.0,1600],["2026-03-13",5100.0,5200.0,5100.0,5100.0,4500],["2026-03-16",5100.0,5200.0,4900.0,5100.0,84600],["2026-03-17",5200.0,5200.0,5100.0,5100.0,12700],["2026-03-18",5100.0,5100.0,5000.0,5100.0,11000],["2026-03-19",5100.0,5200.0,5100.0,5200.0,15300],["2026-03-20",5200.0,5200.0,5100.0,5200.0,11200],["2026-03-23",5200.0,5200.0,4900.0,4900.0,18500],["2026-03-24",4900.0,5100.0,4900.0,5000.0,21500],["2026-03-25",5100.0,5200.0,5000.0,5100.0,12400],["2026-03-26",5000.0,5100.0,4900.0,5100.0,16800],["2026-03-27",5100.0,5100.0,5100.0,5100.0,0],["2026-03-30",5000.0,5100.0,4900.0,5100.0,3300],["2026-03-31",5000.0,5100.0,5000.0,5100.0,12800],["2026-04-01",5000.0,5100.0,5000.0,5100.0,900],["2026-04-02",5000.0,5100.0,5000.0,5100.0,5900],["2026-04-03",5000.0,5100.0,5000.0,5100.0,200],["2026-04-06",5000.0,5100.0,4900.0,5100.0,2200],["2026-04-07",5000.0,5100.0,5000.0,5000.0,700],["2026-04-08",5100.0,5100.0,5000.0,5100.0,4800],["2026-04-09",5100.0,5100.0,5100.0,5100.0,0],["2026-04-10",5100.0,5100.0,5000.0,5100.0,700],["2026-04-13",5000.0,5100.0,5000.0,5100.0,200],["2026-04-14",5000.0,5100.0,5000.0,5100.0,15400],["2026-04-15",5000.0,5100.0,5000.0,5100.0,2800],["2026-04-16",5000.0,5100.0,5000.0,5100.0,3200],["2026-04-17",5000.0,5100.0,5000.0,5100.0,1700],["2026-04-20",5100.0,5200.0,5000.0,5200.0,31500],["2026-04-21",5200.0,5200.0,5000.0,5200.0,2200],["2026-04-22",5200.0,5200.0,5200.0,5200.0,0],["2026-04-23",5100.0,5200.0,5100.0,5200.0,400],["2026-04-24",5100.0,5200.0,5000.0,5200.0,1400],["2026-04-28",5100.0,5200.0,5000.0,5200.0,7900],["2026-04-29",5100.0,5200.0,5100.0,5200.0,500],["2026-05-04",5000.0,5200.0,5000.0,5200.0,1900],["2026-05-05",5200.0,5200.0,5000.0,5200.0,12900],["2026-05-06",5000.0,5200.0,5000.0,5200.0,2500],["2026-05-07",5100.0,5200.0,5000.0,5200.0,10300],["2026-05-08",5000.0,5200.0,5000.0,5200.0,2300],["2026-05-11",5100.0,5200.0,5100.0,5100.0,4300],["2026-05-12",5100.0,5100.0,5100.0,5100.0,500],["2026-05-13",5100.0,5200.0,5100.0,5200.0,1100],["2026-05-14",5100.0,5200.0,5100.0,5200.0,7300],["2026-05-15",5200.0,5200.0,5200.0,5200.0,100],["2026-05-18",5200.0,5200.0,5200.0,5200.0,300],["2026-05-19",5000.0,5200.0,5000.0,5200.0,1100],["2026-05-20",5000.0,5100.0,5000.0,5100.0,3200],["2026-05-21",5000.0,5200.0,5000.0,5200.0,20700],["2026-05-22",5200.0,5200.0,5200.0,5200.0,0],["2026-05-25",5100.0,5200.0,5100.0,5200.0,200],["2026-05-26",5100.0,5200.0,5100.0,5200.0,16200],["2026-05-27",5100.0,5200.0,5100.0,5200.0,900],["2026-05-28",5100.0,5200.0,5100.0,5100.0,5600],["2026-05-29",5100.0,5200.0,5000.0,5200.0,8300],["2026-06-01",5200.0,5200.0,5200.0,5200.0,0],["2026-06-02",5100.0,5200.0,5100.0,5200.0,2200],["2026-06-03",5000.0,5200.0,5000.0,5100.0,14700],["2026-06-04",5000.0,5100.0,4800.0,5100.0,25300],["2026-06-05",5100.0,5100.0,5100.0,5100.0,0],["2026-06-08",5000.0,5000.0,5000.0,5000.0,700],["2026-06-09",5000.0,5100.0,5000.0,5100.0,17500],["2026-06-10",5000.0,5100.0,5000.0,5100.0,2600],["2026-06-11",5000.0,5100.0,5000.0,5100.0,6100],["2026-06-12",5000.0,5100.0,5000.0,5100.0,1200],["2026-06-15",5000.0,5100.0,5000.0,5100.0,5300],["2026-06-16",5000.0,5100.0,5000.0,5100.0,1500],["2026-06-17",5000.0,5100.0,5000.0,5100.0,3200],["2026-06-18",5000.0,5100.0,5000.0,5000.0,11100],["2026-06-19",5100.0,5100.0,5000.0,5000.0,1300],["2026-06-22",5000.0,5100.0,5000.0,5100.0,26400],["2026-06-23",5100.0,5100.0,5100.0,5100.0,0],["2026-06-24",5000.0,5100.0,5000.0,5100.0,400],["2026-06-25",4900.0,5100.0,4900.0,5100.0,200],["2026-06-26",5000.0,5100.0,5000.0,5100.0,1100],["2026-06-29",5100.0,5100.0,5000.0,5100.0,1400],["2026-06-30",5000.0,5100.0,5000.0,5100.0,4100],["2026-07-01",5100.0,5100.0,5100.0,5100.0,0],["2026-07-02",5000.0,5100.0,5000.0,5100.0,200],["2026-07-03",5100.0,5100.0,5100.0,5100.0,0],["2026-07-06",4900.0,5000.0,4900.0,5000.0,5100],["2026-07-07",4900.0,5000.0,4900.0,5000.0,4200],["2026-07-08",4900.0,5000.0,4900.0,5000.0,11500],["2026-07-09",5000.0,5000.0,5000.0,5000.0,0],["2026-07-10",5000.0,5000.0,5000.0,5000.0,0],["2026-07-13",4900.0,5000.0,4800.0,5000.0,6800],["2026-07-14",5000.0,5000.0,4800.0,5000.0,7100],["2026-07-15",5000.0,5100.0,5000.0,5000.0,5400],["2026-07-16",4900.0,4900.0,4900.0,4900.0,900],["2026-07-17",5000.0,5000.0,5000.0,5000.0,100],["2026-07-20",5000.0,5000.0,4900.0,5000.0,500],["2026-07-21",5000.0,5000.0,5000.0,5000.0,0],["2026-07-22",5000.0,5000.0,4800.0,4900.0,19500],["2026-07-23",4900.0,4900.0,4700.0,4900.0,9000],["2026-07-24",4900.0,4900.0,4900.0,4900.0,0],["2026-07-27",4900.0,4900.0,4800.0,4800.0,2300],["2026-07-28",4900.0,4900.0,4800.0,4900.0,5700],["2026-07-29",4800.0,4900.0,4800.0,4900.0,4400],["2026-07-30",4700.0,4900.0,4700.0,4900.0,10000],["2026-07-31",4900.0,4900.0,4900.0,4900.0,100],["2026-08-03",4900.0,5000.0,4800.0,5000.0,18900],["2026-08-04",4900.0,5000.0,4800.0,5000.0,1500],["2026-08-05",5000.0,5000.0,5000.0,5000.0,0],["2026-08-06",5000.0,5000.0,4900.0,4900.0,1000],["2026-08-07",4900.0,4900.0,4900.0,4900.0,200],["2026-08-10",4900.0,5000.0,4900.0,5000.0,900],["2026-08-11",4900.0,5000.0,4900.0,5000.0,3200],["2026-08-12",4900.0,5000.0,4900.0,5000.0,1800],["2026-08-13",4900.0,5000.0,4900.0,5000.0,200],["2026-08-14",4900.0,5000.0,4900.0,4900.0,3400],["2026-08-17",4900.0,5000.0,4800.0,5000.0,1300],["2026-08-18",5000.0,5000.0,5000.0,5000.0,0],["2026-08-19",4900.0,4900.0,4900.0,4900.0,300],["2026-08-20",4900.0,4900.0,4900.0,4900.0,200],["2026-08-21",4900.0,4900.0,4700.0,4900.0,8800],["2026-08-24",4900.0,5000.0,4800.0,5000.0,3600],["2026-08-25",4800.0,5000.0,4800.0,5000.0,200],["2026-08-26",4900.0,5000.0,4900.0,5000.0,4600],["2026-08-27",4900.0,5000.0,4800.0,5000.0,1800],["2026-08-28",4800.0,4900.0,4600.0,4900.0,56300],["2026-09-03",4900.0,4900.0,4800.0,4800.0,5200],["2026-09-04",4800.0,4800.0,4700.0,4800.0,500],["2026-09-07",4800.0,4800.0,4700.0,4700.0,1800],["2026-09-08",4700.0,4700.0,4700.0,4700.0,0],["2026-09-09",4700.0,4700.0,4700.0,4700.0,1300],["2026-09-10",4700.0,4700.0,4600.0,4700.0,1300],["2026-09-11",4700.0,4800.0,4600.0,4600.0,900],["2026-09-14",4600.0,4700.0,4600.0,4700.0,1600],["2026-09-15",4700.0,4700.0,4700.0,4700.0,200],["2026-09-16",4700.0,4700.0,4700.0,4700.0,100],["2026-09-17",4700.0,4700.0,4300.0,4600.0,171300],["2026-09-18",4300.0,4600.0,4200.0,4600.0,7600],["2026-09-21",4600.0,4600.0,4500.0,4500.0,2200],["2026-09-22",4500.0,4500.0,4400.0,4500.0,5000],["2026-09-23",4400.0,4500.0,4200.0,4500.0,6100],["2026-09-24",4400.0,4500.0,4400.0,4500.0,3100],["2026-09-25",4500.0,4500.0,4500.0,4500.0,800],["2026-09-28",4500.0,4500.0,4500.0,4500.0,900],["2026-09-29",4500.0,4500.0,4400.0,4500.0,1400],["2026-09-30",4400.0,4500.0,4400.0,4500.0,700],["2026-10-01",4400.0,4400.0,4300.0,4400.0,17400],["2026-10-02",4300.0,4400.0,4300.0,4400.0,4100],["2026-10-05",4400.0,4400.0,4400.0,4400.0,0],["2026-10-06",4400.0,4400.0,4200.0,4400.0,12100],["2026-10-07",4400.0,4400.0,4400.0,4400.0,0],["2026-10-08",4400.0,4500.0,4200.0,4500.0,32700],["2026-10-09",4400.0,4500.0,4300.0,4400.0,9200],["2026-10-12",4400.0,4400.0,4400.0,4400.0,0]]}