{"sym":"KKC","index":false,"bars":[["2008-08-21",25535.41,32628.58,25535.41,30642.5,382800],["2008-08-22",31295.07,31295.07,27237.77,31209.95,260000],["2008-08-25",32316.49,32316.49,31209.95,32316.49,344100],["2008-08-26",34472.81,34472.81,34472.81,34472.81,190400],["2008-08-27",36884.49,36884.49,35465.85,36884.49,462100],["2008-08-28",39154.3,39267.79,34302.57,34302.57,124400],["2008-08-29",32543.47,34983.52,32543.47,33167.67,286900],["2008-09-03",33479.77,34586.3,30642.5,30642.5,126600],["2008-09-04",29592.71,29592.71,29592.71,29592.71,22000],["2008-09-05",27521.5,27521.5,27521.5,27521.5,6900],["2008-09-08",25620.53,25620.53,25620.53,25620.53,400],["2008-09-09",23833.05,23833.05,23833.05,23833.05,5300],["2008-09-10",22187.44,22187.44,22187.44,22187.44,7100],["2008-09-11",20655.31,22698.15,20655.31,20655.31,382200],["2008-09-12",19406.91,19860.88,19406.91,19406.91,163900],["2008-09-15",18101.77,20768.8,18101.77,20570.19,179200],["2008-09-16",20144.6,20485.08,18527.36,18527.36,69600],["2008-09-17",17704.55,18527.36,17704.55,17704.55,87400],["2008-09-18",16484.53,16484.53,16484.53,16484.53,9200],["2008-09-19",15604.98,17619.44,15377.99,17619.44,81200],["2008-09-22",18300.38,18300.38,18300.38,18300.38,20700],["2008-09-23",18158.52,18272.01,17023.61,17023.61,114000],["2008-09-24",17307.34,17874.79,16172.43,16739.88,93500],["2008-09-25",16711.51,18158.52,16683.14,18045.03,113000],["2008-09-26",18924.58,18924.58,17591.06,17874.79,129800],["2008-09-29",18016.65,18016.65,16796.63,17222.22,66400],["2008-09-30",16087.31,16087.31,16087.31,16087.31,2700],["2008-10-01",15321.25,16739.88,14980.78,15321.25,101900],["2008-10-02",15406.37,16399.41,15321.25,15831.96,47600],["2008-10-03",15491.48,15491.48,14895.66,15292.88,37500],["2008-10-06",14753.79,14895.66,14157.97,14157.97,34900],["2008-10-07",13221.67,13221.67,13221.67,13221.67,24000],["2008-10-08",12370.49,12483.98,12313.74,12313.74,87500],["2008-10-09",11519.31,12171.88,11462.56,11462.56,93300],["2008-10-10",10753.25,10753.25,10753.25,10753.25,12500],["2008-10-13",10129.05,10753.25,10015.56,10015.56,56100],["2008-10-14",10895.11,10895.11,10895.11,10895.11,2100],["2008-10-15",11632.8,11632.8,10157.42,11122.09,153600],["2008-10-16",10214.17,10242.54,10214.17,10214.17,49700],["2008-10-17",10639.76,10923.48,9930.44,10412.77,62700],["2008-10-20",10838.36,11122.09,9816.95,10214.17,75300],["2008-10-21",10214.17,10497.89,9930.44,10072.3,58700],["2008-10-22",9646.71,9703.46,9476.48,9476.48,63400],["2008-10-23",8852.28,8852.28,8852.28,8852.28,7400],["2008-10-24",8256.45,8483.43,8256.45,8256.45,106400],["2008-10-27",7689.0,7689.0,7689.0,7689.0,2300],["2008-10-28",7178.29,7178.29,7178.29,7178.29,9300],["2008-10-29",7660.62,7660.62,6695.95,7093.17,181100],["2008-10-30",7235.03,7235.03,6809.44,6837.82,79500],["2008-10-31",6951.31,7064.8,6412.23,6809.44,86300],["2008-11-03",6809.44,7178.29,6412.23,7149.92,76100],["2008-11-04",6497.34,7462.02,6497.34,7462.02,41500],["2008-11-05",7944.35,7944.35,7944.35,7944.35,5200],["2008-11-06",7944.35,8483.43,7660.62,8483.43,234400],["2008-11-07",8511.8,8937.39,8086.21,8937.39,187300],["2008-11-10",9334.61,9334.61,8795.53,9107.63,140600],["2008-11-11",8823.9,8823.9,8511.8,8511.8,27200],["2008-11-12",7972.72,7972.72,7972.72,7972.72,3700],["2008-11-13",7433.64,8086.21,7433.64,7632.25,90400],["2008-11-14",7944.35,7972.72,7235.03,7518.76,90100],["2008-11-17",7462.02,7547.13,7064.8,7263.41,48200],["2008-11-18",7235.03,7717.37,7093.17,7575.51,64200],["2008-11-19",7887.61,7887.61,7518.76,7660.62,66200],["2008-11-20",7660.62,7660.62,7149.92,7149.92,46100],["2008-11-21",6979.68,7178.29,6809.44,7064.8,46700],["2008-11-24",7433.64,7462.02,6837.82,7093.17,95900],["2008-11-25",7093.17,7093.17,6667.58,6667.58,16300],["2008-11-26",6383.85,6383.85,6383.85,6383.85,2800],["2008-11-27",5958.26,5958.26,5958.26,5958.26,1700],["2008-11-28",5561.05,6156.87,5561.05,5958.26,146900],["2008-12-01",5816.4,5816.4,5305.69,5475.93,124500],["2008-12-02",5021.96,5220.57,5021.96,5107.08,54200],["2008-12-03",5447.55,5447.55,5248.95,5447.55,542400],["2008-12-04",5816.4,5816.4,5816.4,5816.4,214400],["2008-12-05",6213.62,6213.62,5674.54,6015.01,176200],["2008-12-08",5617.79,5617.79,5532.67,5532.67,64400],["2008-12-09",5248.95,5617.79,5163.83,5390.81,217800],["2008-12-10",5107.08,5107.08,4908.47,4936.85,148300],["2008-12-11",4681.49,5050.34,4681.49,4851.73,51500],["2008-12-12",4965.22,5135.46,4965.22,5135.46,66500],["2008-12-15",5390.81,5475.93,5248.95,5475.93,94900],["2008-12-16",5475.93,5475.93,5107.08,5107.08,21400],["2008-12-17",4993.59,5390.81,4908.47,5107.08,90300],["2008-12-18",5107.08,5135.46,5050.34,5050.34,74800],["2008-12-19",5078.71,5135.46,5050.34,5050.34,95900],["2008-12-22",5107.08,5248.95,5050.34,5078.71,66900],["2008-12-23",4851.73,4908.47,4823.36,4908.47,21000],["2008-12-24",4851.73,5163.83,4851.73,5163.83,57700],["2008-12-25",5362.44,5362.44,5135.46,5248.95,128900],["2008-12-26",5248.95,5334.06,5107.08,5192.2,63200],["2008-12-29",5192.2,5192.2,5021.96,5078.71,16300],["2008-12-30",4936.85,5163.83,4908.47,5107.08,29700],["2008-12-31",5192.2,5192.2,4965.22,5021.96,49500],["2009-01-02",4965.22,5050.34,4936.85,4993.59,22000],["2009-01-05",4993.59,4993.59,4823.36,4936.85,60200],["2009-01-06",4823.36,5050.34,4823.36,5021.96,61500],["2009-01-07",5135.46,5248.95,4993.59,5135.46,63900],["2009-01-08",4965.22,5021.96,4936.85,4936.85,15200],["2009-01-09",4851.73,5078.71,4851.73,4965.22,42900],["2009-01-12",4993.59,5050.34,4936.85,4993.59,27800],["2009-01-13",4993.59,4993.59,4880.1,4908.47,20200],["2009-01-14",4936.85,4993.59,4880.1,4908.47,27400],["2009-01-15",4908.47,4908.47,4880.1,4880.1,3200],["2009-01-16",4851.73,4936.85,4823.36,4908.47,9200],["2009-01-19",4851.73,4851.73,4709.87,4766.61,19700],["2009-01-20",4709.87,4709.87,4596.37,4681.49,18300],["2009-01-21",4624.75,4624.75,4397.77,4511.26,33200],["2009-01-22",4511.26,4653.12,4511.26,4624.75,30700],["2009-01-23",4539.63,4681.49,4539.63,4681.49,18700],["2009-02-02",4539.63,4539.63,4341.02,4369.39,20400],["2009-02-03",4255.9,4255.9,4114.04,4114.04,40700],["2009-02-04",4114.04,4227.53,3887.06,3943.8,27300],["2009-02-05",3972.18,3972.18,3716.82,3716.82,34400],["2009-02-06",3801.94,3801.94,3603.33,3660.08,24800],["2009-02-09",3716.82,3943.8,3688.45,3915.43,21200],["2009-02-10",3830.31,3830.31,3631.7,3631.7,27600],["2009-02-11",3574.96,3660.08,3546.59,3574.96,28200],["2009-02-12",3574.96,3631.7,3574.96,3631.7,17400],["2009-02-13",3603.33,3660.08,3603.33,3660.08,7800],["2009-02-16",3603.33,3603.33,3546.59,3546.59,12800],["2009-02-17",3489.84,3489.84,3347.98,3404.72,10400],["2009-02-18",3262.86,3262.86,3177.74,3177.74,12800],["2009-02-19",3064.25,3121.0,3007.5,3064.25,25800],["2009-02-20",3035.88,3035.88,2865.64,3035.88,9600],["2009-02-23",2979.13,2979.13,2780.52,2780.52,18200],["2009-02-24",2667.03,2667.03,2638.66,2638.66,35400],["2009-02-25",2468.42,2780.52,2468.42,2667.03,53700],["2009-02-26",2581.91,2723.78,2496.8,2496.8,36100],["2009-02-27",2610.29,2638.66,2553.54,2610.29,23400],["2009-03-02",2553.54,2610.29,2553.54,2553.54,21600],["2009-03-03",2496.8,2496.8,2411.68,2496.8,36800],["2009-03-04",2468.42,2610.29,2468.42,2610.29,33400],["2009-03-05",2610.29,2695.4,2610.29,2695.4,62000],["2009-03-06",2808.9,2865.64,2695.4,2865.64,53400],["2009-03-09",3007.5,3035.88,3007.5,3035.88,12600],["2009-03-10",3234.49,3234.49,3234.49,3234.49,16100],["2009-03-11",3433.09,3433.09,3433.09,3433.09,11800],["2009-03-12",3660.08,3660.08,3206.11,3206.11,277500],["2009-03-13",3262.86,3433.09,3177.74,3177.74,73200],["2009-03-16",3035.88,3177.74,3035.88,3177.74,187500],["2009-03-17",3234.49,3262.86,3234.49,3262.86,97700],["2009-03-18",3489.84,3489.84,3376.35,3489.84,268100],["2009-03-19",3631.7,3660.08,3234.49,3262.86,110900],["2009-03-20",3206.11,3291.23,3177.74,3206.11,139200],["2009-03-23",3121.0,3206.11,3064.25,3121.0,50000],["2009-03-24",3347.98,3347.98,3262.86,3347.98,116700],["2009-03-25",3347.98,3404.72,3319.6,3319.6,64600],["2009-03-26",3404.72,3404.72,3291.23,3319.6,78300],["2009-03-27",3404.72,3461.47,3319.6,3404.72,124800],["2009-03-30",3376.35,3404.72,3262.86,3319.6,45500],["2009-03-31",3206.11,3376.35,3121.0,3376.35,64100],["2009-04-01",3404.72,3404.72,3347.98,3404.72,134800],["2009-04-02",3603.33,3631.7,3518.21,3631.7,283800],["2009-04-03",3858.68,3858.68,3858.68,3858.68,153800],["2009-04-07",4057.29,4114.04,3830.31,4114.04,172200],["2009-04-08",3915.43,4255.9,3773.57,3801.94,195700],["2009-04-09",3830.31,4000.55,3631.7,3745.19,166400],["2009-04-10",3915.43,3972.18,3745.19,3972.18,320400],["2009-04-13",4114.04,4199.16,4114.04,4199.16,115500],["2009-04-14",4454.51,4482.88,4142.41,4312.65,237000],["2009-04-15",4114.04,4227.53,4000.55,4000.55,177300],["2009-04-16",4255.9,4284.28,3972.18,4284.28,269500],["2009-04-17",4482.88,4482.88,4199.16,4482.88,487400],["2009-04-20",4794.98,4794.98,4482.88,4794.98,301800],["2009-04-21",4539.63,4766.61,4454.51,4738.24,258900],["2009-04-22",4681.49,4880.1,4397.77,4709.87,278500],["2009-04-23",4539.63,4823.36,4426.14,4426.14,165500],["2009-04-24",4170.78,4426.14,4170.78,4170.78,51200],["2009-04-27",3915.43,4085.67,3915.43,3915.43,80000],["2009-04-28",3660.08,3972.18,3660.08,3943.8,360600],["2009-04-29",3461.47,3972.18,3461.47,3972.18,190900],["2009-05-04",4142.41,4170.78,4142.41,4170.78,14300],["2009-05-05",4454.51,4454.51,4255.9,4397.77,248400],["2009-05-06",4369.39,4369.39,4142.41,4142.41,189000],["2009-05-07",4255.9,4426.14,4170.78,4170.78,192900],["2009-05-08",4085.67,4227.53,4028.92,4170.78,120500],["2009-05-11",4255.9,4255.9,4057.29,4142.41,95300],["2009-05-12",3972.18,4426.14,3972.18,4426.14,395200],["2009-05-13",4624.75,4624.75,4454.51,4624.75,517500],["2009-05-14",4482.88,4794.98,4482.88,4738.24,244500],["2009-05-15",4908.47,4908.47,4681.49,4908.47,341600],["2009-05-18",4908.47,4936.85,4568.0,4624.75,189700],["2009-05-19",4965.22,5021.96,4738.24,4908.47,301800],["2009-05-20",4823.36,4993.59,4653.12,4965.22,370100],["2009-05-21",4880.1,5220.57,4823.36,5220.57,234900],["2009-05-22",5362.44,5419.18,5248.95,5419.18,307100],["2009-05-25",5759.65,5759.65,5390.81,5759.65,293800],["2009-05-26",6156.87,6156.87,5390.81,5731.28,331900],["2009-05-27",5731.28,5929.89,5475.93,5475.93,333100],["2009-05-28",5135.46,5135.46,5135.46,5135.46,43000],["2009-05-29",4880.1,5248.95,4794.98,5135.46,342000],["2009-06-01",4965.22,5277.32,4965.22,5277.32,80700],["2009-06-02",5532.67,5532.67,5532.67,5532.67,48400],["2009-06-03",5901.52,5901.52,5674.54,5901.52,476300],["2009-06-04",6270.36,6270.36,6185.24,6270.36,367700],["2009-06-05",6695.95,6695.95,6695.95,6695.95,76800],["2009-06-08",7149.92,7149.92,7149.92,7149.92,18900],["2009-06-09",7632.25,7632.25,7348.52,7547.13,675100],["2009-06-10",8142.96,8142.96,7121.54,7972.72,956800],["2009-06-11",7944.35,8057.84,7944.35,8057.84,39500],["2009-06-12",8596.92,8596.92,8596.92,8596.92,59000],["2009-06-15",9079.26,9192.75,8228.08,8937.39,652600],["2009-06-16",8880.65,8880.65,8284.82,8284.82,206000],["2009-06-17",7745.74,8455.06,7745.74,7802.49,474600],["2009-06-18",7887.61,8369.94,7376.9,7518.76,235500],["2009-06-19",7774.11,8256.45,7774.11,8256.45,526000],["2009-06-22",8653.67,8767.16,7632.25,7774.11,178800],["2009-06-23",7405.27,7462.02,7405.27,7405.27,175500],["2009-06-24",6894.56,7915.98,6894.56,7915.98,278700],["2009-06-25",7944.35,7944.35,7206.66,7206.66,203000],["2009-06-26",7603.88,7632.25,6809.44,7093.17,281800],["2009-06-29",6809.44,6809.44,6383.85,6497.34,188000],["2009-06-30",6894.56,6894.56,6071.75,6071.75,184300],["2009-07-01",5958.26,5958.26,5702.91,5702.91,128000],["2009-07-02",5334.06,5958.26,5305.69,5702.91,241500],["2009-07-03",5248.95,5873.15,5135.46,5873.15,75000],["2009-07-06",6156.87,6156.87,6156.87,6156.87,2000],["2009-07-07",6582.46,6582.46,6582.46,6582.46,13600],["2009-07-08",6979.68,7036.43,6582.46,7036.43,389900],["2009-07-09",7235.03,7433.64,7093.17,7263.41,263200],["2009-07-10",7093.17,7093.17,6809.44,6837.82,316600],["2009-07-13",6866.19,6866.19,6412.23,6468.97,105300],["2009-07-14",6809.44,6979.68,6241.99,6525.72,79400],["2009-07-15",6752.7,6752.7,6525.72,6610.83,48400],["2009-07-16",7036.43,7036.43,6610.83,6752.7,53300],["2009-07-17",6695.95,6837.82,6468.97,6554.09,47000],["2009-07-20",6525.72,6525.72,6241.99,6298.74,75400],["2009-07-21",6298.74,6497.34,6241.99,6468.97,37300],["2009-07-22",6525.72,6695.95,6525.72,6695.95,127400],["2009-07-23",6667.58,7093.17,6610.83,7093.17,116200],["2009-07-24",7490.39,7490.39,7490.39,7490.39,97200],["2009-07-27",8001.1,8001.1,7802.49,7944.35,394200],["2009-07-28",8369.94,8511.8,8369.94,8511.8,632400],["2009-07-29",8909.02,9107.63,8540.18,9107.63,444000],["2009-07-30",9675.08,9675.08,8682.04,9221.12,351900],["2009-07-31",9646.71,9646.71,8852.28,8994.14,273100],["2009-08-03",9362.99,9646.71,8710.41,8795.53,317600],["2009-08-04",9136.0,9362.99,9050.89,9192.75,319700],["2009-08-05",9192.75,9788.58,8937.39,9788.58,327200],["2009-08-06",10157.42,10157.42,9930.44,10157.42,366100],["2009-08-07",10015.56,10866.74,10015.56,10866.74,454700],["2009-08-10",11519.31,11519.31,11519.31,11519.31,75400],["2009-08-11",12313.74,12313.74,11547.68,12313.74,1021600],["2009-08-12",13136.55,13136.55,12285.37,13136.55,670400],["2009-08-13",13902.61,14016.11,12200.25,12257.0,672300],["2009-08-14",12143.51,12228.63,12143.51,12143.51,107700],["2009-08-17",11320.7,12483.98,11320.7,11916.53,906200],["2009-08-18",11973.27,12313.74,11973.27,12313.74,301900],["2009-08-19",13136.55,13136.55,13136.55,13136.55,32600],["2009-08-20",14044.48,14044.48,13193.3,13732.38,930400],["2009-08-21",13760.75,14186.34,12824.45,12824.45,513800],["2009-08-24",13164.92,13164.92,12824.45,13051.43,332600],["2009-08-25",13051.43,13902.61,12994.69,13902.61,384600],["2009-08-26",14328.2,14328.2,13760.75,13930.99,237800],["2009-08-27",14101.22,14101.22,13448.65,13704.01,365600],["2009-08-28",13902.61,13902.61,13505.4,13647.26,336600],["2009-08-31",13902.61,14044.48,13562.14,13704.01,517400],["2009-09-01",13618.89,13618.89,13306.79,13420.28,288500],["2009-09-03",13051.43,13306.79,12710.96,12824.45,262200],["2009-09-04",13051.43,13789.12,12483.98,13193.3,372100],["2009-09-07",13477.02,13874.24,13051.43,13789.12,619100],["2009-09-08",13845.87,13845.87,13477.02,13618.89,236700],["2009-09-09",13902.61,13902.61,13505.4,13562.14,307300],["2009-09-10",13562.14,14555.19,13533.77,14555.19,984200],["2009-09-11",15207.76,15207.76,15207.76,15207.76,205300],["2009-09-14",16172.43,16229.17,14328.2,15207.76,748400],["2009-09-15",15037.52,15037.52,14356.58,14441.7,766100],["2009-09-16",14470.07,15037.52,13618.89,14186.34,456400],["2009-09-17",14328.2,15094.27,14016.11,14611.93,388300],["2009-09-18",14498.44,14867.29,14413.32,14725.42,295500],["2009-09-21",14668.68,14753.79,14214.71,14328.2,387000],["2009-09-22",14186.34,14611.93,13618.89,14129.6,513500],["2009-09-23",14186.34,14640.3,13760.75,13930.99,525700],["2009-09-24",13902.61,14186.34,13760.75,13959.36,222300],["2009-09-25",13902.61,14157.97,13789.12,14072.85,333300],["2009-09-28",14129.6,14952.4,14129.6,14952.4,260300],["2009-09-29",15831.96,15831.96,14952.4,15179.38,801300],["2009-09-30",15604.98,15775.21,14470.07,14668.68,277900],["2009-10-01",14186.34,14611.93,13760.75,13902.61,218800],["2009-10-02",13902.61,13902.61,13079.81,13363.53,374200],["2009-10-05",13618.89,13874.24,13136.55,13363.53,254300],["2009-10-06",13704.01,13704.01,13193.3,13193.3,179200],["2009-10-07",13618.89,13902.61,13590.51,13704.01,186400],["2009-10-08",13902.61,14640.3,13335.16,14583.56,517100],["2009-10-09",14895.66,15037.52,14328.2,14611.93,306100],["2009-10-12",15037.52,15037.52,14583.56,14753.79,386400],["2009-10-13",14838.91,15009.15,14072.85,14129.6,268000],["2009-10-14",13760.75,15037.52,13760.75,14384.95,335900],["2009-10-15",14186.34,15264.5,14186.34,14356.58,561700],["2009-10-16",13874.24,13874.24,13874.24,13874.24,149000],["2009-10-19",12909.57,13477.02,12909.57,13193.3,581300],["2009-10-20",13902.61,13902.61,13335.16,13902.61,349400],["2009-10-21",14186.34,14186.34,13193.3,13278.42,161000],["2009-10-22",13079.81,13108.18,12796.08,13051.43,255700],["2009-10-23",13051.43,13278.42,12115.14,12483.98,315700],["2009-10-26",12483.98,12767.71,11916.53,12001.64,222300],["2009-10-27",11632.8,11916.53,11320.7,11320.7,311300],["2009-10-28",11434.19,11916.53,11065.35,11490.94,126300],["2009-10-29",11093.72,11093.72,10781.62,10781.62,175300],["2009-10-30",11547.68,11547.68,11065.35,11434.19,151000],["2009-11-02",10809.99,10809.99,10668.13,10668.13,49600],["2009-11-03",10100.67,10696.5,9958.81,9958.81,132400],["2009-11-04",9930.44,10214.17,9334.61,9334.61,85100],["2009-11-05",9930.44,9987.18,9504.85,9788.58,117000],["2009-11-06",10214.17,10214.17,9504.85,9504.85,94700],["2009-11-09",9391.36,9391.36,9079.26,9079.26,30000],["2009-11-10",9079.26,9136.0,8511.8,8511.8,93100],["2009-11-11",8511.8,8625.3,8029.47,8483.43,171700],["2009-11-12",8511.8,8767.16,8256.45,8596.92,185800],["2009-11-13",8540.18,9107.63,8369.94,9107.63,177000],["2009-11-16",9448.1,9448.1,9448.1,9448.1,44200],["2009-11-17",10100.67,10100.67,9703.46,10100.67,374500],["2009-11-18",10497.89,10781.62,9533.22,10100.67,197300],["2009-11-19",10072.3,10356.03,10072.3,10327.66,143500],["2009-11-20",10242.54,10242.54,9675.08,9930.44,102400],["2009-11-23",9873.69,9930.44,9192.75,9249.49,89300],["2009-11-24",9391.36,9391.36,8738.79,8795.53,156600],["2009-11-25",8369.94,8511.8,8199.71,8199.71,120200],["2009-11-26",7717.37,7944.35,7689.0,7689.0,65900],["2009-11-27",7178.29,7944.35,7178.29,7263.41,210400],["2009-11-30",7376.9,7830.86,7376.9,7802.49,133700],["2009-12-01",7887.61,8142.96,7887.61,8142.96,158000],["2009-12-02",8228.08,8284.82,7547.13,7660.62,201900],["2009-12-03",7405.27,7830.86,7405.27,7717.37,71100],["2009-12-04",7802.49,7915.98,7547.13,7660.62,72500],["2009-12-07",7689.0,7774.11,7660.62,7689.0,62600],["2009-12-08",7660.62,7774.11,7291.78,7433.64,79500],["2009-12-09",7490.39,7490.39,7008.05,7008.05,92500],["2009-12-10",7093.17,7093.17,6554.09,6554.09,86900],["2009-12-11",6412.23,6412.23,6185.24,6185.24,102000],["2009-12-14",5816.4,6610.83,5816.4,6610.83,143900],["2009-12-15",6951.31,6979.68,6554.09,6610.83,99700],["2009-12-16",6298.74,6355.48,6270.36,6270.36,75100],["2009-12-17",5873.15,6241.99,5873.15,6128.5,97900],["2009-12-18",6241.99,6327.11,6100.13,6327.11,54700],["2009-12-21",6695.95,6724.33,6695.95,6724.33,32400],["2009-12-22",7178.29,7178.29,6610.83,6667.58,93000],["2009-12-23",6724.33,7149.92,6468.97,6951.31,157200],["2009-12-24",6866.19,7291.78,6695.95,7291.78,178800],["2009-12-25",7462.02,7575.51,7462.02,7575.51,50500],["2009-12-28",7915.98,8001.1,7547.13,7717.37,136700],["2009-12-29",7348.52,7717.37,7263.41,7320.15,125200],["2009-12-30",7376.9,7830.86,7093.17,7774.11,132900],["2009-12-31",7915.98,8142.96,7915.98,8142.96,238800],["2010-01-04",8511.8,8682.04,8511.8,8682.04,51200],["2010-01-05",9249.49,9249.49,9107.63,9249.49,177500],["2010-01-06",9731.83,9731.83,8823.9,8937.39,252600],["2010-01-07",8795.53,9476.48,8795.53,8994.14,195300],["2010-01-08",8795.53,9646.71,8653.67,9079.26,218600],["2010-01-11",9164.38,9221.12,8568.55,8653.67,111900],["2010-01-12",8653.67,8795.53,8199.71,8228.08,169500],["2010-01-13",8228.08,8937.39,7915.98,8795.53,130500],["2010-01-14",8653.67,9022.51,8653.67,9022.51,162200],["2010-01-15",9050.89,9362.99,8426.69,8625.3,61600],["2010-01-18",8369.94,8398.31,8142.96,8142.96,52600],["2010-01-19",7603.88,8369.94,7603.88,8114.59,82200],["2010-01-20",8114.59,8142.96,7547.13,7660.62,148000],["2010-01-21",7263.41,7518.76,7121.54,7121.54,135200],["2010-01-22",6866.19,7490.39,6866.19,7433.64,70500],["2010-01-25",7405.27,7717.37,7405.27,7717.37,106100],["2010-01-26",8171.33,8171.33,8171.33,8171.33,60300],["2010-01-27",8653.67,8710.41,7887.61,8142.96,116000],["2010-01-28",8086.21,8228.08,7830.86,7944.35,84800],["2010-01-29",7972.72,8001.1,7660.62,8001.1,83600],["2010-02-01",7944.35,8199.71,7830.86,8199.71,67500],["2010-02-02",8369.94,8369.94,7830.86,7915.98,30100],["2010-02-03",8001.1,8086.21,7944.35,8001.1,66700],["2010-02-04",7944.35,8171.33,7887.61,8171.33,107400],["2010-02-05",8114.59,8540.18,7972.72,8284.82,260700],["2010-02-08",8455.06,8455.06,8001.1,8057.84,33000],["2010-02-09",8114.59,8142.96,7859.23,7887.61,16000],["2010-02-10",8171.33,8199.71,7944.35,7972.72,21600],["2010-02-11",7887.61,8228.08,7887.61,8171.33,46800],["2010-02-12",8369.94,8511.8,8171.33,8199.71,64800],["2010-02-22",8511.8,8511.8,8086.21,8086.21,41400],["2010-02-23",7944.35,7944.35,7745.74,7802.49,84800],["2010-02-24",7802.49,8313.2,7745.74,8228.08,67700],["2010-02-25",8228.08,8256.45,8057.84,8199.71,54400],["2010-02-26",8199.71,8398.31,8142.96,8284.82,91100],["2010-03-01",8455.06,8852.28,8369.94,8852.28,268000],["2010-03-02",9391.36,9391.36,9079.26,9391.36,493200],["2010-03-03",9646.71,9646.71,9079.26,9504.85,159900],["2010-03-04",9448.1,9731.83,9306.24,9362.99,175100],["2010-03-05",9391.36,9618.34,9136.0,9618.34,281300],["2010-03-08",9646.71,10072.3,9646.71,10072.3,302800],["2010-03-09",10214.17,10214.17,9362.99,9845.32,156600],["2010-03-10",9930.44,10185.79,9646.71,9958.81,232400],["2010-03-11",10072.3,10583.01,9987.18,10583.01,419300],["2010-03-12",10923.48,11207.21,10639.76,10866.74,206200],["2010-03-15",10866.74,11036.97,10526.27,10583.01,285900],["2010-03-16",10441.15,10497.89,9930.44,9987.18,307600],["2010-03-17",9930.44,10214.17,9504.85,9646.71,202800],["2010-03-18",9760.2,10356.03,9504.85,10157.42,200800],["2010-03-19",10157.42,10356.03,9930.44,10043.93,110200],["2010-03-22",10157.42,10157.42,9646.71,9760.2,90500],["2010-03-23",9703.46,9788.58,9391.36,9476.48,168600],["2010-03-24",9646.71,10015.56,9589.97,9816.95,125900],["2010-03-25",9760.2,9760.2,9164.38,9362.99,155200],["2010-03-26",9788.58,9788.58,8994.14,9362.99,135400],["2010-03-29",9448.1,9902.07,9249.49,9504.85,215000],["2010-03-30",9589.97,9731.83,9419.73,9533.22,92000],["2010-03-31",9561.59,9589.97,9277.87,9334.61,154400],["2010-04-01",9419.73,9618.34,9079.26,9476.48,118100],["2010-04-02",9476.48,9476.48,9192.75,9334.61,130500],["2010-04-05",9362.99,9930.44,9362.99,9930.44,64300],["2010-04-06",10611.38,10611.38,10384.4,10526.27,998100],["2010-04-07",10639.76,11036.97,10469.52,10696.5,442500],["2010-04-08",10753.25,11349.07,10753.25,11122.09,440400],["2010-04-09",11150.46,11774.66,11008.6,11065.35,363100],["2010-04-12",10781.62,11178.84,10554.64,10724.87,316300],["2010-04-13",10724.87,10753.25,10356.03,10412.77,203300],["2010-04-14",10497.89,11178.84,10497.89,11178.84,387900],["2010-04-15",11178.84,11632.8,11178.84,11632.8,248800],["2010-04-16",12398.86,12398.86,11632.8,12370.49,569400],["2010-04-19",12398.86,13221.67,11774.66,13023.06,811500],["2010-04-20",13193.3,13675.63,12909.57,13675.63,195400],["2010-04-21",14470.07,14470.07,13760.75,14470.07,733700],["2010-04-22",15037.52,15434.74,13647.26,14328.2,398500],["2010-04-26",14186.34,15037.52,13760.75,13930.99,340600],["2010-04-27",14470.07,14753.79,14044.48,14413.32,303000],["2010-04-28",14243.09,15406.37,14186.34,15179.38,478100],["2010-04-29",15321.25,16172.43,15321.25,16115.68,295200],["2010-05-04",17023.61,17165.47,16200.8,16512.9,230300],["2010-05-05",16598.02,16598.02,15604.98,15888.7,266800],["2010-05-06",15888.7,16456.16,15463.11,15888.7,562500],["2010-05-07",15491.48,15491.48,14725.42,14725.42,487800],["2010-05-10",14611.93,15037.52,13732.38,13732.38,359500],["2010-05-11",14470.07,14753.79,12881.2,12881.2,349700],["2010-05-12",12909.57,12909.57,12143.51,12143.51,130500],["2010-05-13",11349.07,12200.25,11320.7,11490.94,535400],["2010-05-14",11916.53,12171.88,11916.53,12171.88,203900],["2010-05-17",12739.33,13023.06,12200.25,12200.25,215600],["2010-05-18",13051.43,13051.43,12030.02,12200.25,77600],["2010-05-19",11632.8,11632.8,11405.82,11405.82,104600],["2010-05-20",10696.5,11859.78,10639.76,11036.97,307800],["2010-05-21",11065.35,11065.35,10157.42,10157.42,209400],["2010-05-24",9788.58,10441.15,9788.58,10157.42,149300],["2010-05-25",9646.71,10384.4,9561.59,9958.81,217600],["2010-05-26",10214.17,10724.87,10214.17,10724.87,105700],["2010-05-27",11349.07,11349.07,10441.15,11349.07,264900],["2010-05-28",12058.39,12058.39,11916.53,12058.39,210700],["2010-05-31",11916.53,12313.74,11349.07,11547.68,163500],["2010-06-01",11490.94,11916.53,11122.09,11632.8,228500],["2010-06-02",11093.72,12143.51,10951.86,11973.27,234700],["2010-06-03",12455.61,12455.61,11774.66,11916.53,89100],["2010-06-04",11632.8,11859.78,11377.45,11604.43,82500],["2010-06-07",11207.21,11207.21,10809.99,10809.99,174200],["2010-06-08",10100.67,11292.33,10100.67,11065.35,124900],["2010-06-09",11207.21,11349.07,10923.48,11036.97,80600],["2010-06-10",10923.48,11263.95,10781.62,11065.35,168900],["2010-06-11",11292.33,11490.94,11235.58,11292.33,153000],["2010-06-14",11349.07,11689.55,11320.7,11689.55,213900],["2010-06-15",11632.8,12257.0,11519.31,12257.0,450600],["2010-06-16",12767.71,12881.2,12483.98,12654.22,288900],["2010-06-17",12994.69,12994.69,11944.9,12058.39,73200],["2010-06-18",12285.37,12285.37,11746.29,12200.25,134800],["2010-06-21",12200.25,12200.25,12001.64,12086.76,157300],["2010-06-22",12115.14,12767.71,11916.53,12086.76,282800],["2010-06-23",11916.53,12200.25,11916.53,12001.64,123200],["2010-06-24",12852.83,12852.83,12767.71,12852.83,651600],["2010-06-25",13562.14,13704.01,12767.71,13335.16,553100],["2010-06-28",13477.02,13477.02,12682.59,12739.33,150600],["2010-06-29",12937.94,13448.65,12796.08,12796.08,133800],["2010-06-30",12767.71,12767.71,12200.25,12257.0,215500],["2010-07-01",12398.86,12483.98,11973.27,12200.25,214800],["2010-07-02",12086.76,12455.61,11916.53,12200.25,116300],["2010-07-05",12540.73,12540.73,11973.27,12115.14,120600],["2010-07-06",12058.39,12058.39,11632.8,11888.15,105700],["2010-07-07",12200.25,12200.25,11717.92,11803.04,83400],["2010-07-08",12200.25,12483.98,11803.04,11859.78,107500],["2010-07-09",11973.27,11973.27,11774.66,11888.15,126300],["2010-07-12",11859.78,12143.51,11717.92,11916.53,69600],["2010-07-13",12143.51,12427.23,12058.39,12427.23,140500],["2010-07-14",12455.61,12625.84,12115.14,12228.63,78800],["2010-07-15",12200.25,12739.33,12200.25,12427.23,194100],["2010-07-16",12200.25,12342.12,12058.39,12171.88,72600],["2010-07-19",11944.9,12115.14,11888.15,11916.53,119900],["2010-07-20",12001.64,12058.39,11774.66,11859.78,101000],["2010-07-21",11916.53,11916.53,11604.43,11746.29,138800],["2010-07-22",11349.07,11632.8,11349.07,11490.94,74100],["2010-07-23",11859.78,11859.78,10781.62,11462.56,99500],["2010-07-26",11434.19,12200.25,11434.19,11490.94,134600],["2010-07-27",12483.98,12483.98,11434.19,11434.19,65300],["2010-07-28",11888.15,11888.15,11065.35,11207.21,89000],["2010-07-29",10951.86,11490.94,10951.86,11349.07,49700],["2010-07-30",11916.53,11916.53,11292.33,11292.33,61200],["2010-08-02",11349.07,11462.56,10951.86,11065.35,38300],["2010-08-03",11207.21,11490.94,11036.97,11065.35,78400],["2010-08-04",11065.35,11065.35,10497.89,10639.76,120300],["2010-08-05",10951.86,10951.86,10554.64,10583.01,19100],["2010-08-06",10639.76,10639.76,10270.91,10412.77,44200],["2010-08-09",10583.01,10611.38,9731.83,9731.83,106800],["2010-08-10",9249.49,9306.24,9136.0,9221.12,200900],["2010-08-11",9221.12,9618.34,8795.53,9164.38,156700],["2010-08-12",9192.75,9192.75,8568.55,8568.55,146400],["2010-08-13",8086.21,8767.16,8029.47,8568.55,98000],["2010-08-16",8511.8,8852.28,8511.8,8852.28,39200],["2010-08-17",9221.12,9277.87,8653.67,8852.28,118300],["2010-08-18",8937.39,9164.38,8426.69,8483.43,78200],["2010-08-19",8369.94,8738.79,8369.94,8511.8,69200],["2010-08-20",8398.31,8710.41,8086.21,8228.08,106300],["2010-08-23",8369.94,8483.43,8171.33,8199.71,55600],["2010-08-24",8086.21,8086.21,7745.74,7774.11,188800],["2010-08-25",7944.35,7944.35,7235.03,7235.03,268100],["2010-08-26",7263.41,7745.74,7178.29,7745.74,219900],["2010-08-27",7944.35,7944.35,7263.41,7689.0,76300],["2010-08-30",7944.35,8057.84,7944.35,8057.84,54600],["2010-08-31",8546.2,8607.24,8240.97,8607.24,107800],["2010-09-01",9126.12,9126.12,8607.24,9126.12,208400],["2010-09-06",9706.04,9706.04,9614.47,9706.04,57800],["2010-09-07",10377.52,10377.52,9919.69,10377.52,586700],["2010-09-08",10072.3,10499.61,9644.99,10011.26,234200],["2010-09-09",9980.74,10652.22,9950.21,10530.13,236600],["2010-09-10",10682.74,10682.74,9736.56,9736.56,275400],["2010-09-13",9614.47,9614.47,9248.2,9248.2,226500],["2010-09-14",8668.28,9614.47,8668.28,9431.34,117900],["2010-09-15",9309.25,9309.25,8820.89,8851.42,104800],["2010-09-16",9095.59,9278.73,8881.94,9004.03,92700],["2010-09-17",8973.51,9583.95,8973.51,9583.95,180500],["2010-09-20",10163.87,10194.39,9644.99,9858.65,164900],["2010-09-21",9767.08,9919.69,9431.34,9583.95,179200],["2010-09-22",9553.43,9644.99,9309.25,9461.86,64900],["2010-09-23",9187.16,9217.68,8881.94,9217.68,108900],["2010-09-24",9156.64,9400.82,9156.64,9187.16,78000],["2010-09-27",9492.38,9614.47,9278.73,9339.77,80200],["2010-09-28",9522.9,9706.04,9431.34,9461.86,69700],["2010-09-29",9156.64,9309.25,8942.98,8973.51,92500],["2010-09-30",8973.51,9156.64,8973.51,9065.07,62400],["2010-10-01",9187.16,9187.16,8851.42,8912.46,35200],["2010-10-04",8851.42,8851.42,8332.54,8332.54,148000],["2010-10-05",8088.36,8546.2,7783.14,8302.02,178900],["2010-10-06",8515.67,8546.2,8302.02,8546.2,63200],["2010-10-07",8546.2,8637.76,8271.5,8271.5,69000],["2010-10-08",8088.36,8454.63,8088.36,8149.41,39100],["2010-10-11",8057.84,8302.02,8027.32,8210.45,51200],["2010-10-12",8332.54,8332.54,8027.32,8057.84,39300],["2010-10-13",8149.41,8363.06,8088.36,8240.97,42600],["2010-10-14",8454.63,8454.63,8179.93,8240.97,38700],["2010-10-15",8240.97,8271.5,8118.89,8179.93,13700],["2010-10-18",8088.36,8240.97,8027.32,8027.32,38500],["2010-10-19",8088.36,8088.36,7569.49,7783.14,81900],["2010-10-20",7386.35,7477.92,7203.22,7325.31,218400],["2010-10-21",7600.01,7600.01,7264.27,7264.27,65000],["2010-10-22",7325.31,7325.31,7050.61,7203.22,21900],["2010-10-25",7081.13,7386.35,7020.09,7203.22,43900],["2010-10-26",6714.87,7691.58,6714.87,7691.58,140700],["2010-10-27",7661.05,7661.05,7325.31,7386.35,54700],["2010-10-28",7477.92,7477.92,7264.27,7294.79,27800],["2010-10-29",7325.31,7600.01,7325.31,7325.31,37900],["2010-11-01",7325.31,7325.31,7050.61,7050.61,44200],["2010-11-02",7233.74,7233.74,6928.52,6959.05,73700],["2010-11-03",6959.05,6959.05,6745.39,6928.52,28200],["2010-11-04",7020.09,7172.7,6867.48,7050.61,32800],["2010-11-05",7172.7,7386.35,7172.7,7264.27,78500],["2010-11-08",7386.35,7386.35,7020.09,7050.61,49800],["2010-11-09",6867.48,6867.48,6714.87,6714.87,48900],["2010-11-10",6836.96,6928.52,6745.39,6898.0,17200],["2010-11-11",6806.43,6806.43,6409.65,6409.65,27000],["2010-11-12",6165.47,6195.99,6073.9,6165.47,118300],["2010-11-15",5677.12,6318.08,5677.12,5738.16,42800],["2010-11-16",5646.59,5799.2,5432.94,5493.98,81600],["2010-11-17",5616.07,5829.73,5524.51,5646.59,37000],["2010-11-18",5707.64,6104.43,5707.64,6104.43,80700],["2010-11-19",6073.9,6073.9,5738.16,5738.16,51100],["2010-11-22",5646.59,5646.59,5463.46,5585.55,60600],["2010-11-23",5524.51,5860.25,5524.51,5799.2,41400],["2010-11-24",5555.03,5860.25,5432.94,5738.16,45900],["2010-11-25",5860.25,6134.95,5860.25,6134.95,123100],["2010-11-26",6348.6,6470.69,6043.38,6348.6,109800],["2010-11-29",6287.56,6684.35,6043.38,6684.35,176900],["2010-11-30",6867.48,6867.48,6684.35,6867.48,122000],["2010-12-01",6684.35,7325.31,6653.82,6867.48,157200],["2010-12-02",6745.39,7355.83,6592.78,7325.31,181700],["2010-12-03",7538.97,7538.97,7477.92,7538.97,253500],["2010-12-06",7935.75,8057.84,7325.31,7630.53,258500],["2010-12-07",7722.1,7905.23,7325.31,7325.31,157100],["2010-12-08",7020.09,7355.83,7020.09,7020.09,97100],["2010-12-09",6867.48,7294.79,6623.3,7081.13,124500],["2010-12-10",7020.09,7416.88,7020.09,7416.88,120600],["2010-12-13",7783.14,7844.19,7783.14,7844.19,195800],["2010-12-14",7783.14,7844.19,7325.31,7325.31,160300],["2010-12-15",7569.49,7569.49,7050.61,7081.13,75100],["2010-12-16",7081.13,7081.13,6745.39,6745.39,73000],["2010-12-17",7111.66,7264.27,6867.48,7264.27,79500],["2010-12-20",7325.31,7325.31,6928.52,6928.52,35300],["2010-12-21",6989.57,7081.13,6714.87,6867.48,26400],["2010-12-22",7172.7,7172.7,6562.26,6592.78,60500],["2010-12-23",6562.26,6684.35,6318.08,6409.65,59100],["2010-12-24",6714.87,6714.87,6257.04,6379.12,51200],["2010-12-27",6348.6,6409.65,6257.04,6257.04,41200],["2010-12-28",6409.65,6775.91,6409.65,6775.91,76900],["2010-12-29",7081.13,7081.13,6592.78,6592.78,48200],["2010-12-30",6775.91,6775.91,6562.26,6684.35,22500],["2010-12-31",6562.26,6714.87,6562.26,6562.26,23700],["2011-01-04",6714.87,6714.87,6531.74,6623.3,51800],["2011-01-05",6409.65,6562.26,6409.65,6470.69,36200],["2011-01-06",6470.69,6470.69,6257.04,6379.12,56500],["2011-01-07",6440.17,6562.26,6348.6,6348.6,50200],["2011-01-10",6440.17,6440.17,6104.43,6195.99,38700],["2011-01-11",5951.81,5951.81,5829.73,5921.29,62600],["2011-01-12",5951.81,6226.51,5951.81,6226.51,46900],["2011-01-13",6470.69,6470.69,6134.95,6195.99,50900],["2011-01-14",6226.51,6348.6,6134.95,6287.56,36300],["2011-01-17",6409.65,6531.74,6257.04,6470.69,20500],["2011-01-18",6531.74,6531.74,6318.08,6348.6,76800],["2011-01-19",6409.65,6409.65,6195.99,6379.12,14000],["2011-01-20",6287.56,6714.87,6287.56,6714.87,122900],["2011-01-21",7020.09,7020.09,6653.82,6684.35,79500],["2011-01-24",6684.35,6714.87,6379.12,6379.12,18400],["2011-01-25",6440.17,6501.21,6287.56,6287.56,26800],["2011-01-26",6409.65,6562.26,6348.6,6379.12,5000],["2011-01-27",6409.65,6470.69,6379.12,6409.65,34000],["2011-01-28",6470.69,6531.74,6409.65,6440.17,37700],["2011-02-08",6409.65,6653.82,6257.04,6501.21,8800],["2011-02-09",6684.35,6714.87,6409.65,6470.69,30100],["2011-02-10",6470.69,6562.26,6379.12,6440.17,8300],["2011-02-11",6379.12,6409.65,6348.6,6409.65,35000],["2011-02-14",6440.17,6562.26,6409.65,6470.69,34600],["2011-02-15",6409.65,6409.65,6318.08,6318.08,32100],["2011-02-16",6409.65,6409.65,6165.47,6257.04,32100],["2011-02-17",6165.47,6165.47,6012.86,6104.43,56800],["2011-02-18",6104.43,6134.95,5951.81,5951.81,65400],["2011-02-21",5860.25,5860.25,5616.07,5616.07,119500],["2011-02-22",5432.94,5555.03,5341.37,5432.94,84300],["2011-02-23",5493.98,5646.59,5432.94,5646.59,46300],["2011-02-24",5555.03,5555.03,5280.33,5493.98,34400],["2011-02-25",5646.59,5646.59,5493.98,5646.59,9800],["2011-02-28",5860.25,5860.25,5463.46,5463.46,9600],["2011-03-01",5341.37,5493.98,5280.33,5280.33,48400],["2011-03-02",5310.85,5310.85,4944.58,4975.11,111900],["2011-03-03",4700.41,4883.54,4669.89,4730.93,35200],["2011-03-04",4608.84,4883.54,4608.84,4853.02,14100],["2011-03-07",4791.97,4791.97,4700.41,4730.93,4500],["2011-03-08",4883.54,4914.06,4761.45,4761.45,20200],["2011-03-09",4578.32,4578.32,4486.75,4547.8,72600],["2011-03-10",4669.89,4822.5,4669.89,4822.5,32400],["2011-03-11",5097.2,5097.2,5066.67,5097.2,49200],["2011-03-14",5097.2,5097.2,4761.45,4791.97,79800],["2011-03-15",4517.27,4853.02,4517.27,4639.36,73400],["2011-03-16",4730.93,4944.58,4730.93,4944.58,40900],["2011-03-17",5036.15,5036.15,4822.5,4914.06,37400],["2011-03-18",4975.11,5127.72,4883.54,5036.15,95700],["2011-03-21",5036.15,5280.33,5036.15,5188.76,107300],["2011-03-22",5219.28,5249.81,4914.06,4914.06,37300],["2011-03-23",5005.63,5219.28,5005.63,5127.72,21800],["2011-03-24",5402.42,5402.42,5402.42,5402.42,68100],["2011-03-25",5768.68,5768.68,5341.37,5371.89,131300],["2011-03-28",5463.46,5463.46,5127.72,5127.72,29000],["2011-03-29",5036.15,5066.67,4944.58,5005.63,22300],["2011-03-30",4730.93,5066.67,4730.93,5066.67,48400],["2011-03-31",4944.58,5188.76,4944.58,4975.11,45300],["2011-04-01",4944.58,5188.76,4914.06,5097.2,48900],["2011-04-04",5005.63,5005.63,4914.06,4914.06,19800],["2011-04-05",5036.15,5066.67,4944.58,5036.15,45000],["2011-04-06",5066.67,5188.76,5036.15,5158.24,49600],["2011-04-07",5036.15,5127.72,4883.54,5036.15,20800],["2011-04-08",4944.58,5097.2,4944.58,5066.67,36500],["2011-04-13",5036.15,5097.2,5036.15,5036.15,31800],["2011-04-14",5005.63,5097.2,4975.11,5005.63,38400],["2011-04-15",4914.06,5005.63,4883.54,4975.11,48600],["2011-04-18",4883.54,4883.54,4608.84,4608.84,39800],["2011-04-19",4578.32,4669.89,4456.23,4578.32,26800],["2011-04-20",4547.8,4700.41,4547.8,4578.32,46500],["2011-04-21",4608.84,4608.84,4547.8,4547.8,31500],["2011-04-22",4578.32,4639.36,4456.23,4639.36,52600],["2011-04-25",4730.93,4791.97,4669.89,4791.97,21000],["2011-04-26",4730.93,4730.93,4578.32,4639.36,30500],["2011-04-27",4608.84,4639.36,4578.32,4639.36,5800],["2011-04-28",4791.97,4791.97,4639.36,4669.89,34200],["2011-04-29",4730.93,4761.45,4669.89,4761.45,32600],["2011-05-04",4700.41,4700.41,4578.32,4639.36,8300],["2011-05-05",4608.84,4639.36,4456.23,4639.36,6600],["2011-05-06",4608.84,4700.41,4608.84,4700.41,38900],["2011-05-09",4578.32,4700.41,4578.32,4669.89,16200],["2011-05-10",4822.5,4944.58,4669.89,4914.06,131700],["2011-05-11",5036.15,5036.15,4761.45,4761.45,30100],["2011-05-12",4791.97,4883.54,4730.93,4761.45,6900],["2011-05-13",4730.93,4883.54,4730.93,4730.93,9200],["2011-05-16",4425.71,4669.89,4425.71,4578.32,37300],["2011-05-17",4517.27,4547.8,4486.75,4547.8,19300],["2011-05-18",4364.66,4517.27,4364.66,4486.75,27100],["2011-05-19",4456.23,4547.8,4425.71,4547.8,49700],["2011-05-20",4425.71,4486.75,4425.71,4425.71,39600],["2011-05-23",4456.23,4456.23,4212.05,4273.1,35800],["2011-05-24",4151.01,4151.01,3998.4,3998.4,82400],["2011-05-25",3754.22,3784.74,3754.22,3754.22,84100],["2011-05-26",3540.57,3876.31,3510.04,3815.27,62500],["2011-05-27",3876.31,3876.31,3876.31,3876.31,15900],["2011-05-30",3815.27,3815.27,3723.7,3815.27,18400],["2011-05-31",3845.79,3845.79,3845.79,3845.79,11000],["2011-06-01",3967.88,4089.97,3967.88,4089.97,61900],["2011-06-02",4334.14,4364.66,4273.1,4364.66,33500],["2011-06-03",4608.84,4608.84,4273.1,4334.14,79000],["2011-06-06",4334.14,4334.14,4273.1,4303.62,18800],["2011-06-07",4517.27,4547.8,4486.75,4547.8,51300],["2011-06-08",4395.19,4547.8,4303.62,4303.62,39500],["2011-06-09",4425.71,4517.27,4395.19,4456.23,19600],["2011-06-10",4700.41,4730.93,4517.27,4578.32,97800],["2011-06-13",4425.71,4883.54,4425.71,4853.02,106700],["2011-06-14",4822.5,4944.58,4486.75,4578.32,38200],["2011-06-15",4456.23,4456.23,4364.66,4364.66,45200],["2011-06-16",4364.66,4547.8,4273.1,4303.62,34800],["2011-06-17",4242.58,4242.58,4089.97,4120.49,63200],["2011-06-20",4120.49,4395.19,4028.92,4334.14,13000],["2011-06-21",4303.62,4303.62,3967.88,4242.58,52900],["2011-06-22",4364.66,4364.66,4242.58,4273.1,27300],["2011-06-23",4273.1,4273.1,4120.49,4151.01,12200],["2011-06-24",4151.01,4273.1,4151.01,4181.53,13100],["2011-06-27",4334.14,4334.14,4242.58,4242.58,17000],["2011-06-28",4181.53,4181.53,4120.49,4120.49,18200],["2011-06-29",4273.1,4395.19,4151.01,4395.19,64200],["2011-06-30",4608.84,4608.84,4364.66,4425.71,80600],["2011-07-01",4364.66,4364.66,4212.05,4273.1,44000],["2011-07-04",4151.01,4212.05,4151.01,4181.53,8400],["2011-07-05",4425.71,4425.71,4273.1,4395.19,40200],["2011-07-06",4456.23,4486.75,4181.53,4212.05,59800],["2011-07-07",4425.71,4425.71,4212.05,4242.58,5700],["2011-07-08",4364.66,4364.66,4120.49,4151.01,36400],["2011-07-11",4242.58,4273.1,4151.01,4151.01,5300],["2011-07-12",4242.58,4273.1,4028.92,4212.05,40200],["2011-07-13",4089.97,4273.1,4089.97,4212.05,12700],["2011-07-14",4242.58,4242.58,3967.88,3967.88,5200],["2011-07-15",4028.92,4059.44,4028.92,4028.92,25600],["2011-07-18",3998.4,4089.97,3998.4,4089.97,9000],["2011-07-19",4059.44,4120.49,4028.92,4089.97,8500],["2011-07-20",4242.58,4242.58,4120.49,4212.05,8700],["2011-07-21",4242.58,4242.58,4089.97,4089.97,48000],["2011-07-22",4181.53,4181.53,4181.53,4181.53,100],["2011-07-25",4151.01,4151.01,4120.49,4120.49,20400],["2011-07-26",4120.49,4120.49,4089.97,4120.49,28600],["2011-07-27",4120.49,4120.49,4089.97,4089.97,44000],["2011-07-28",4089.97,4151.01,4059.44,4089.97,33200],["2011-07-29",4028.92,4120.49,3967.88,4028.92,19700],["2011-08-01",3967.88,3967.88,3906.83,3967.88,14100],["2011-08-02",3784.74,3937.35,3754.22,3784.74,39300],["2011-08-03",3693.18,3845.79,3693.18,3845.79,19300],["2011-08-04",3998.4,3998.4,3723.7,3967.88,26900],["2011-08-05",3937.35,3967.88,3845.79,3937.35,2700],["2011-08-08",3937.35,3937.35,3815.27,3815.27,8000],["2011-08-09",3632.13,3662.66,3601.61,3662.66,69800],["2011-08-10",3723.7,3784.74,3693.18,3784.74,9800],["2011-08-11",3510.04,3693.18,3510.04,3693.18,20600],["2011-08-12",3815.27,3845.79,3723.7,3845.79,27500],["2011-08-15",3815.27,3967.88,3815.27,3937.35,11400],["2011-08-16",3906.83,4059.44,3906.83,4028.92,44300],["2011-08-17",4273.1,4273.1,4273.1,4273.1,102700],["2011-08-18",4547.8,4547.8,4425.71,4517.27,137100],["2011-08-19",4334.14,4456.23,4334.14,4334.14,71700],["2011-08-22",4425.71,4639.36,4425.71,4608.84,100000],["2011-08-23",4639.36,4761.45,4456.23,4486.75,87300],["2011-08-24",4578.32,4639.36,4486.75,4517.27,107500],["2011-08-25",4588.98,4660.68,4481.42,4588.98,69700],["2011-08-26",4553.13,4553.13,4445.57,4445.57,11200],["2011-08-29",4624.83,4696.53,4445.57,4660.68,56300],["2011-08-30",4732.38,4839.94,4588.98,4624.83,66200],["2011-08-31",4588.98,4732.38,4588.98,4588.98,75800],["2011-09-01",4660.68,4732.38,4624.83,4660.68,37700],["2011-09-05",4660.68,4660.68,4445.57,4445.57,23400],["2011-09-06",4481.42,4481.42,4373.87,4409.72,13700],["2011-09-07",4553.13,4696.53,4553.13,4696.53,117100],["2011-09-08",4875.79,4947.49,4768.23,4768.23,76300],["2011-09-09",4875.79,4875.79,4768.23,4804.09,51100],["2011-09-12",4839.94,5126.75,4804.09,5090.9,133800],["2011-09-13",4983.34,5270.15,4983.34,5126.75,105200],["2011-09-14",5449.41,5449.41,4804.09,4804.09,92400],["2011-09-15",5019.19,5019.19,4696.53,4804.09,44200],["2011-09-16",4553.13,4911.64,4553.13,4588.98,76900],["2011-09-19",4624.83,4768.23,4624.83,4732.38,23100],["2011-09-20",4768.23,4768.23,4553.13,4588.98,20400],["2011-09-21",4624.83,4624.83,4517.27,4624.83,20200],["2011-09-22",4553.13,4624.83,4553.13,4624.83,32500],["2011-09-23",4588.98,4732.38,4553.13,4696.53,45100],["2011-09-26",4839.94,4839.94,4588.98,4588.98,8600],["2011-09-27",4588.98,4624.83,4517.27,4553.13,31000],["2011-09-28",4553.13,4696.53,4517.27,4553.13,14200],["2011-09-29",4553.13,4553.13,4409.72,4481.42,27400],["2011-09-30",4553.13,4553.13,4481.42,4481.42,4100],["2011-10-03",4409.72,4409.72,4302.17,4338.02,22500],["2011-10-04",4409.72,4409.72,4266.32,4338.02,9000],["2011-10-05",4338.02,4373.87,4266.32,4266.32,19000],["2011-10-06",4481.42,4481.42,4338.02,4481.42,11700],["2011-10-07",4445.57,4445.57,4373.87,4373.87,3000],["2011-10-10",4588.98,4588.98,4266.32,4302.17,6600],["2011-10-11",4302.17,4302.17,4302.17,4302.17,10200],["2011-10-12",4230.46,4266.32,4015.36,4194.61,17800],["2011-10-13",4194.61,4266.32,4122.91,4194.61,12700],["2011-10-14",4194.61,4302.17,4194.61,4194.61,17000],["2011-10-17",4194.61,4194.61,4194.61,4194.61,1000],["2011-10-18",4194.61,4194.61,4158.76,4158.76,1000],["2011-10-19",4194.61,4194.61,4087.06,4194.61,23800],["2011-10-20",4230.46,4230.46,4158.76,4158.76,15000],["2011-10-21",4122.91,4338.02,4122.91,4266.32,15900],["2011-10-24",4481.42,4481.42,4266.32,4302.17,7900],["2011-10-25",4122.91,4230.46,4122.91,4230.46,8000],["2011-10-26",4122.91,4194.61,4122.91,4194.61,7000],["2011-10-27",4194.61,4194.61,4158.76,4158.76,7600],["2011-10-28",4194.61,4409.72,4194.61,4373.87,45100],["2011-10-31",4481.42,4481.42,4122.91,4122.91,28700],["2011-11-01",3943.65,4266.32,3943.65,4122.91,16300],["2011-11-02",4015.36,4051.21,3979.5,3979.5,20500],["2011-11-03",4158.76,4158.76,4015.36,4015.36,5000],["2011-11-04",4158.76,4158.76,3979.5,3979.5,12500],["2011-11-07",3979.5,3979.5,3836.1,3871.95,27300],["2011-11-08",4087.06,4087.06,4051.21,4051.21,9100],["2011-11-09",4194.61,4194.61,3871.95,3943.65,9700],["2011-11-10",3800.25,3800.25,3728.54,3728.54,62100],["2011-11-11",3728.54,3728.54,3620.99,3656.84,4200],["2011-11-14",3585.14,3585.14,3441.73,3441.73,79000],["2011-11-15",3226.62,3441.73,3226.62,3405.88,30300],["2011-11-16",3298.33,3513.44,3298.33,3477.58,19400],["2011-11-17",3370.03,3441.73,3370.03,3405.88,19400],["2011-11-18",3370.03,3405.88,3370.03,3405.88,4600],["2011-11-21",3298.33,3370.03,3298.33,3370.03,10400],["2011-11-22",3226.62,3370.03,3226.62,3334.18,15900],["2011-11-23",3405.88,3477.58,3405.88,3477.58,1600],["2011-11-24",3441.73,3441.73,3441.73,3441.73,0],["2011-11-25",3298.33,3370.03,3298.33,3370.03,11700],["2011-11-28",3370.03,3370.03,3370.03,3370.03,5200],["2011-11-29",3370.03,3370.03,3334.18,3334.18,12300],["2011-11-30",3334.18,3334.18,3334.18,3334.18,11400],["2011-12-01",3370.03,3370.03,3298.33,3370.03,12000],["2011-12-02",3298.33,3370.03,3298.33,3370.03,6200],["2011-12-05",3549.29,3549.29,3549.29,3549.29,6600],["2011-12-06",3620.99,3620.99,3441.73,3441.73,3800],["2011-12-07",3405.88,3549.29,3405.88,3513.44,400],["2011-12-08",3513.44,3513.44,3513.44,3513.44,400],["2011-12-09",3370.03,3441.73,3370.03,3370.03,5600],["2011-12-12",3370.03,3370.03,3334.18,3370.03,24400],["2011-12-13",3370.03,3370.03,3334.18,3370.03,19800],["2011-12-14",3298.33,3334.18,3226.62,3226.62,14500],["2011-12-15",3226.62,3226.62,3154.92,3154.92,23100],["2011-12-16",3405.88,3405.88,3370.03,3370.03,2500],["2011-12-19",3405.88,3405.88,3405.88,3405.88,0],["2011-12-20",3262.48,3262.48,3190.77,3190.77,71800],["2011-12-21",3226.62,3226.62,3190.77,3190.77,4100],["2011-12-22",3190.77,3190.77,3154.92,3190.77,37600],["2011-12-23",3154.92,3154.92,3083.22,3083.22,11100],["2011-12-26",3011.52,3119.07,3011.52,3119.07,11600],["2011-12-27",3011.52,3011.52,2975.67,3011.52,30900],["2011-12-28",2975.67,2975.67,2975.67,2975.67,23500],["2011-12-29",2975.67,3011.52,2975.67,3011.52,6900],["2011-12-30",3119.07,3119.07,2975.67,2975.67,5100],["2012-01-03",2975.67,3011.52,2975.67,3011.52,7700],["2012-01-04",2975.67,3011.52,2975.67,3011.52,3800],["2012-01-05",2975.67,3011.52,2975.67,2975.67,4800],["2012-01-06",2975.67,2975.67,2975.67,2975.67,0],["2012-01-09",2939.81,3047.37,2939.81,2975.67,10200],["2012-01-10",2975.67,3083.22,2975.67,3083.22,6400],["2012-01-11",3119.07,3119.07,3047.37,3083.22,16700],["2012-01-12",3011.52,3047.37,2939.81,2975.67,73000],["2012-01-13",2868.11,3011.52,2868.11,2975.67,55400],["2012-01-16",2939.81,3119.07,2939.81,3047.37,15700],["2012-01-17",3047.37,3047.37,2975.67,2975.67,4000],["2012-01-18",3011.52,3011.52,3011.52,3011.52,2200],["2012-01-19",3083.22,3154.92,3047.37,3154.92,13300],["2012-01-20",3083.22,3083.22,3083.22,3083.22,9600],["2012-01-30",3190.77,3226.62,3190.77,3190.77,1600],["2012-01-31",3370.03,3370.03,3226.62,3298.33,14000],["2012-02-01",3298.33,3334.18,3190.77,3262.48,10200],["2012-02-02",3190.77,3405.88,3190.77,3405.88,21400],["2012-02-03",3513.44,3513.44,3334.18,3334.18,19800],["2012-02-06",3226.62,3226.62,3226.62,3226.62,5500],["2012-02-07",3226.62,3298.33,3226.62,3298.33,7800],["2012-02-08",3405.88,3441.73,3298.33,3334.18,17100],["2012-02-09",3298.33,3334.18,3262.48,3262.48,9100],["2012-02-10",3262.48,3262.48,3190.77,3226.62,20000],["2012-02-13",3226.62,3226.62,3119.07,3154.92,32000],["2012-02-14",3190.77,3262.48,3190.77,3262.48,7800],["2012-02-15",3190.77,3226.62,3190.77,3226.62,3400],["2012-02-16",3190.77,3190.77,3154.92,3154.92,6600],["2012-02-17",3262.48,3262.48,3226.62,3226.62,25700],["2012-02-20",3405.88,3441.73,3298.33,3441.73,28300],["2012-02-21",3441.73,3441.73,3370.03,3370.03,13700],["2012-02-22",3370.03,3513.44,3370.03,3477.58,19000],["2012-02-23",3585.14,3620.99,3513.44,3620.99,64300],["2012-02-24",3585.14,3764.4,3585.14,3585.14,9200],["2012-02-27",3656.84,3764.4,3585.14,3728.54,51200],["2012-02-28",3620.99,3656.84,3549.29,3549.29,33200],["2012-02-29",3513.44,3585.14,3513.44,3585.14,22200],["2012-03-01",3549.29,3692.69,3513.44,3620.99,30900],["2012-03-02",3728.54,3728.54,3656.84,3692.69,51600],["2012-03-05",3871.95,3943.65,3800.25,3943.65,34900],["2012-03-06",4015.36,4194.61,3836.1,3836.1,43800],["2012-03-07",3836.1,3836.1,3728.54,3800.25,42500],["2012-03-08",3585.14,3692.69,3585.14,3585.14,45600],["2012-03-09",3620.99,3692.69,3620.99,3656.84,18200],["2012-03-12",3907.8,3907.8,3907.8,3907.8,2700],["2012-03-13",4158.76,4158.76,4158.76,4158.76,28600],["2012-03-14",4445.57,4445.57,4445.57,4445.57,283900],["2012-03-15",4732.38,4732.38,4517.27,4696.53,355900],["2012-03-16",4947.49,4947.49,4768.23,4804.09,105100],["2012-03-19",4947.49,4947.49,4804.09,4839.94,54400],["2012-03-20",4839.94,4839.94,4696.53,4804.09,155500],["2012-03-21",4839.94,5019.19,4768.23,4983.34,151200],["2012-03-22",4983.34,5055.05,4911.64,5019.19,138900],["2012-03-23",5019.19,5126.75,5019.19,5090.9,114200],["2012-03-26",5198.45,5377.71,5055.05,5306.01,179600],["2012-03-27",5306.01,5341.86,5019.19,5090.9,116900],["2012-03-28",5048.47,5218.17,4878.78,5048.47,61700],["2012-03-29",5218.17,5218.17,4751.5,4878.78,29000],["2012-03-30",4666.66,4666.66,4539.38,4539.38,82900],["2012-04-03",4496.96,4539.38,4284.84,4539.38,28700],["2012-04-04",4496.96,4581.81,4284.84,4284.84,45000],["2012-04-05",4327.26,4412.11,4199.99,4412.11,40400],["2012-04-06",4412.11,4412.11,4284.84,4369.69,24500],["2012-04-09",4369.69,4624.23,4369.69,4624.23,40100],["2012-04-10",4666.66,4709.08,4539.38,4539.38,56800],["2012-04-11",4666.66,4836.35,4666.66,4836.35,48800],["2012-04-12",5006.05,5090.9,4921.2,5090.9,111500],["2012-04-13",5175.75,5175.75,4793.93,4963.62,50100],["2012-04-16",4878.78,5090.9,4836.35,5090.9,71600],["2012-04-17",5090.9,5090.9,4963.62,5006.05,94800],["2012-04-18",5006.05,5090.9,4963.62,5006.05,73000],["2012-04-19",4878.78,5048.47,4751.5,5048.47,56700],["2012-04-20",5006.05,5006.05,4836.35,4921.2,26100],["2012-04-23",4793.93,4878.78,4751.5,4878.78,9400],["2012-04-24",4836.35,4878.78,4751.5,4878.78,34200],["2012-04-25",5090.9,5133.32,5048.47,5133.32,53100],["2012-04-26",5472.71,5472.71,5175.75,5472.71,298500],["2012-04-27",5430.29,5472.71,5303.02,5387.87,41900],["2012-05-02",5387.87,5387.87,5090.9,5303.02,89300],["2012-05-03",5175.75,5260.59,5090.9,5260.59,43300],["2012-05-04",5303.02,5599.99,5260.59,5472.71,180000],["2012-05-07",5684.84,5896.96,5642.41,5812.11,106000],["2012-05-08",5727.26,5769.68,5472.71,5515.14,94400],["2012-05-09",5515.14,5642.41,5387.87,5599.99,85700],["2012-05-10",5515.14,5557.56,5387.87,5387.87,61200],["2012-05-11",5430.29,5472.71,5303.02,5387.87,42400],["2012-05-14",5175.75,5303.02,5048.47,5048.47,86800],["2012-05-15",4751.5,5175.75,4709.08,4709.08,79700],["2012-05-16",4751.5,4878.78,4709.08,4878.78,42300],["2012-05-17",4878.78,4921.2,4751.5,4751.5,14800],["2012-05-18",4624.23,4666.66,4454.53,4496.96,81600],["2012-05-21",4496.96,4793.93,4496.96,4793.93,28100],["2012-05-22",4793.93,4836.35,4666.66,4836.35,19900],["2012-05-23",4539.38,4581.81,4496.96,4496.96,29200],["2012-05-24",4581.81,4666.66,4369.69,4666.66,30400],["2012-05-25",4496.96,4709.08,4412.11,4709.08,41800],["2012-05-28",4963.62,4963.62,4539.38,4581.81,12200],["2012-05-29",4539.38,4581.81,4454.53,4539.38,8300],["2012-05-30",4624.23,4666.66,4581.81,4624.23,8400],["2012-05-31",4539.38,4539.38,4412.11,4496.96,10900],["2012-06-01",4581.81,4581.81,4412.11,4496.96,9900],["2012-06-04",4454.53,4454.53,4284.84,4369.69,17800],["2012-06-05",4539.38,4539.38,4369.69,4539.38,8300],["2012-06-06",4581.81,4581.81,4454.53,4581.81,11200],["2012-06-07",4624.23,4836.35,4624.23,4836.35,27600],["2012-06-08",4709.08,4709.08,4539.38,4581.81,19900],["2012-06-11",4581.81,4666.66,4581.81,4666.66,15200],["2012-06-12",4496.96,4496.96,4496.96,4496.96,4100],["2012-06-13",4454.53,4624.23,4454.53,4624.23,5100],["2012-06-14",4496.96,4581.81,4496.96,4581.81,3200],["2012-06-15",4581.81,4624.23,4454.53,4624.23,10300],["2012-06-18",4496.96,4624.23,4496.96,4624.23,14700],["2012-06-19",4581.81,4581.81,4454.53,4496.96,6700],["2012-06-20",4496.96,4539.38,4454.53,4539.38,3100],["2012-06-21",4454.53,4496.96,4412.11,4496.96,2100],["2012-06-22",4412.11,4454.53,4369.69,4454.53,8100],["2012-06-25",4412.11,4454.53,4327.26,4454.53,18300],["2012-06-26",4284.84,4412.11,4284.84,4284.84,10900],["2012-06-27",4454.53,4454.53,4284.84,4369.69,1700],["2012-06-28",4327.26,4369.69,4242.41,4369.69,6100],["2012-06-29",4412.11,4412.11,4284.84,4412.11,1500],["2012-07-02",4454.53,4454.53,4454.53,4454.53,100],["2012-07-03",4412.11,4454.53,4284.84,4369.69,10600],["2012-07-04",4369.69,4369.69,4327.26,4327.26,2000],["2012-07-05",4284.84,4369.69,4157.57,4369.69,9500],["2012-07-06",4242.41,4412.11,4199.99,4412.11,3400],["2012-07-09",4412.11,4412.11,4412.11,4412.11,0],["2012-07-10",4157.57,4369.69,4157.57,4369.69,1200],["2012-07-11",4242.41,4327.26,4242.41,4327.26,7700],["2012-07-12",4454.53,4454.53,4454.53,4454.53,100],["2012-07-13",4454.53,4496.96,4454.53,4454.53,4100],["2012-07-16",4242.41,4454.53,4242.41,4454.53,1800],["2012-07-17",4242.41,4496.96,4157.57,4496.96,6000],["2012-07-18",4284.84,4496.96,4242.41,4496.96,21500],["2012-07-19",4369.69,4539.38,4327.26,4496.96,24700],["2012-07-20",4581.81,4581.81,4327.26,4327.26,8900],["2012-07-23",4242.41,4242.41,4242.41,4242.41,1800],["2012-07-24",4242.41,4454.53,4242.41,4284.84,19300],["2012-07-25",4327.26,4327.26,4199.99,4327.26,2600],["2012-07-26",4327.26,4327.26,4327.26,4327.26,100],["2012-07-27",4199.99,4284.84,4157.57,4157.57,7100],["2012-07-30",4242.41,4242.41,4157.57,4242.41,17500],["2012-07-31",4369.69,4369.69,4369.69,4369.69,100],["2012-08-01",4115.14,4284.84,4115.14,4284.84,6600],["2012-08-02",4242.41,4284.84,4115.14,4284.84,900],["2012-08-03",4284.84,4284.84,4072.72,4072.72,2300],["2012-08-06",4242.41,4242.41,4157.57,4157.57,1100],["2012-08-07",4157.57,4199.99,4072.72,4199.99,5100],["2012-08-08",4242.41,4242.41,4157.57,4242.41,9200],["2012-08-09",4072.72,4115.14,4072.72,4115.14,700],["2012-08-10",4072.72,4369.69,4072.72,4327.26,13100],["2012-08-13",4072.72,4242.41,4072.72,4242.41,1100],["2012-08-14",4115.14,4242.41,4115.14,4242.41,6200],["2012-08-15",4199.99,4199.99,4199.99,4199.99,400],["2012-08-16",4199.99,4199.99,4199.99,4199.99,1000],["2012-08-17",4030.29,4199.99,4030.29,4157.57,4700],["2012-08-20",4199.99,4199.99,4157.57,4199.99,1100],["2012-08-21",3987.87,3987.87,3945.45,3945.45,12100],["2012-08-22",3818.17,3945.45,3818.17,3945.45,700],["2012-08-23",3690.9,3690.9,3690.9,3690.9,44100],["2012-08-24",3563.63,3903.02,3521.2,3903.02,10200],["2012-08-27",3648.48,3818.17,3648.48,3818.17,54000],["2012-08-28",3690.9,3733.32,3690.9,3733.32,7000],["2012-08-29",3775.75,3818.17,3775.75,3818.17,10900],["2012-08-30",3818.17,3818.17,3818.17,3818.17,1200],["2012-08-31",3818.17,3818.17,3818.17,3818.17,0],["2012-09-04",3860.6,3860.6,3860.6,3860.6,2400],["2012-09-05",3818.17,3818.17,3818.17,3818.17,500],["2012-09-06",3733.32,3775.75,3733.32,3775.75,9100],["2012-09-07",3775.75,3775.75,3775.75,3775.75,1000],["2012-09-10",3606.05,3648.48,3521.2,3648.48,26600],["2012-09-11",3521.2,3690.9,3521.2,3690.9,3800],["2012-09-12",3521.2,3521.2,3478.78,3478.78,2400],["2012-09-13",3436.36,3648.48,3436.36,3563.63,1700],["2012-09-14",3563.63,3690.9,3563.63,3690.9,3200],["2012-09-17",3945.45,3945.45,3563.63,3733.32,1200],["2012-09-18",3563.63,3563.63,3563.63,3563.63,7900],["2012-09-19",3563.63,3606.05,3563.63,3606.05,5200],["2012-09-20",3733.32,3733.32,3733.32,3733.32,100],["2012-09-21",3563.63,3690.9,3563.63,3690.9,7600],["2012-09-24",3563.63,3606.05,3563.63,3563.63,3700],["2012-09-25",3563.63,3563.63,3521.2,3521.2,8600],["2012-09-26",3690.9,3690.9,3606.05,3606.05,1100],["2012-09-27",3478.78,3606.05,3478.78,3563.63,16800],["2012-09-28",3393.93,3521.2,3393.93,3521.2,9400],["2012-10-01",3309.08,3478.78,3309.08,3478.78,20800],["2012-10-02",3648.48,3648.48,3393.93,3521.2,10200],["2012-10-03",3393.93,3606.05,3393.93,3521.2,1400],["2012-10-04",3648.48,3648.48,3393.93,3436.36,13300],["2012-10-05",3521.2,3521.2,3436.36,3478.78,3800],["2012-10-08",3478.78,3563.63,3478.78,3563.63,7100],["2012-10-09",3521.2,3563.63,3521.2,3521.2,6600],["2012-10-10",3393.93,3563.63,3393.93,3563.63,3800],["2012-10-11",3648.48,3690.9,3563.63,3648.48,13400],["2012-10-12",3648.48,3648.48,3606.05,3606.05,13000],["2012-10-15",3521.2,3648.48,3521.2,3648.48,6100],["2012-10-16",3690.9,3775.75,3690.9,3775.75,6000],["2012-10-17",3648.48,3733.32,3648.48,3733.32,2100],["2012-10-18",3648.48,3690.9,3648.48,3648.48,1400],["2012-10-19",3648.48,3648.48,3648.48,3648.48,2700],["2012-10-22",3606.05,3690.9,3521.2,3690.9,2200],["2012-10-23",3606.05,3606.05,3606.05,3606.05,1200],["2012-10-24",3521.2,3606.05,3521.2,3606.05,3500],["2012-10-25",3606.05,3606.05,3606.05,3606.05,0],["2012-10-26",3563.63,3648.48,3563.63,3648.48,1100],["2012-10-29",3648.48,3903.02,3648.48,3648.48,5600],["2012-10-30",3648.48,3648.48,3648.48,3648.48,0],["2012-10-31",3648.48,3648.48,3648.48,3648.48,0],["2012-11-01",3648.48,3648.48,3648.48,3648.48,0],["2012-11-02",3648.48,3648.48,3521.2,3521.2,3200],["2012-11-05",3521.2,3521.2,3521.2,3521.2,1000],["2012-11-06",3478.78,3478.78,3478.78,3478.78,2900],["2012-11-07",3478.78,3563.63,3478.78,3521.2,2600],["2012-11-08",3521.2,3521.2,3521.2,3521.2,0],["2012-11-09",3521.2,3521.2,3521.2,3521.2,0],["2012-11-12",3521.2,3606.05,3521.2,3606.05,4900],["2012-11-13",3606.05,3606.05,3606.05,3606.05,0],["2012-11-14",3648.48,3648.48,3648.48,3648.48,100],["2012-11-15",3606.05,3606.05,3606.05,3606.05,100],["2012-11-16",3521.2,3563.63,3521.2,3563.63,4600],["2012-11-19",3521.2,3606.05,3521.2,3606.05,1700],["2012-11-20",3775.75,3775.75,3775.75,3775.75,100],["2012-11-21",3775.75,3775.75,3775.75,3775.75,0],["2012-11-22",3775.75,3775.75,3775.75,3775.75,0],["2012-11-23",3521.2,3648.48,3521.2,3648.48,1200],["2012-11-26",3733.32,3733.32,3521.2,3563.63,1100],["2012-11-27",3521.2,3606.05,3521.2,3606.05,1100],["2012-11-28",3733.32,3733.32,3478.78,3521.2,18300],["2012-11-29",3521.2,3521.2,3521.2,3521.2,0],["2012-11-30",3606.05,3606.05,3606.05,3606.05,100],["2012-12-03",3478.78,3606.05,3478.78,3606.05,800],["2012-12-04",3521.2,3606.05,3521.2,3606.05,3000],["2012-12-05",3690.9,3690.9,3690.9,3690.9,100],["2012-12-06",3521.2,3521.2,3521.2,3521.2,400],["2012-12-07",3521.2,3521.2,3521.2,3521.2,0],["2012-12-10",3648.48,3648.48,3521.2,3606.05,4200],["2012-12-11",3606.05,3606.05,3606.05,3606.05,0],["2012-12-12",3521.2,3648.48,3521.2,3648.48,6300],["2012-12-13",3648.48,3648.48,3648.48,3648.48,0],["2012-12-14",3690.9,3690.9,3393.93,3606.05,4900],["2012-12-17",3606.05,3606.05,3606.05,3606.05,0],["2012-12-18",3606.05,3606.05,3606.05,3606.05,0],["2012-12-19",3606.05,3606.05,3478.78,3606.05,31200],["2012-12-20",3478.78,3478.78,3436.36,3436.36,5700],["2012-12-21",3436.36,3436.36,3393.93,3393.93,15200],["2012-12-24",3309.08,3563.63,3309.08,3563.63,3200],["2012-12-25",3563.63,3563.63,3563.63,3563.63,0],["2012-12-26",3436.36,3606.05,3436.36,3606.05,2700],["2012-12-27",3478.78,3478.78,3478.78,3478.78,100],["2012-12-28",3478.78,3478.78,3478.78,3478.78,0],["2013-01-02",3521.2,3690.9,3521.2,3690.9,19900],["2013-01-03",3648.48,3690.9,3563.63,3563.63,3600],["2013-01-04",3606.05,3690.9,3606.05,3690.9,5300],["2013-01-07",3775.75,3818.17,3690.9,3733.32,12400],["2013-01-08",3733.32,3987.87,3733.32,3945.45,56800],["2013-01-09",3945.45,4072.72,3775.75,3775.75,13900],["2013-01-10",3775.75,3775.75,3690.9,3775.75,10100],["2013-01-11",3775.75,3818.17,3563.63,3818.17,9200],["2013-01-14",3606.05,3775.75,3606.05,3733.32,7000],["2013-01-15",3818.17,3903.02,3818.17,3903.02,5100],["2013-01-16",3733.32,3903.02,3733.32,3903.02,19400],["2013-01-17",3775.75,3818.17,3775.75,3818.17,7000],["2013-01-18",3775.75,3818.17,3775.75,3818.17,15000],["2013-01-21",3860.6,3903.02,3860.6,3860.6,9600],["2013-01-22",3860.6,3860.6,3860.6,3860.6,2600],["2013-01-23",3818.17,3818.17,3818.17,3818.17,4600],["2013-01-24",3818.17,3860.6,3818.17,3860.6,1200],["2013-01-25",3775.75,3860.6,3733.32,3818.17,17000],["2013-01-28",3818.17,3903.02,3818.17,3903.02,22600],["2013-01-29",3818.17,3945.45,3818.17,3945.45,12300],["2013-01-30",3945.45,3987.87,3903.02,3987.87,10000],["2013-01-31",3903.02,3945.45,3903.02,3945.45,13800],["2013-02-01",3903.02,3945.45,3903.02,3945.45,11000],["2013-02-04",3945.45,4030.29,3945.45,4030.29,28300],["2013-02-05",4115.14,4115.14,4030.29,4072.72,18300],["2013-02-06",4115.14,4115.14,4072.72,4115.14,6900],["2013-02-07",4412.11,4412.11,4115.14,4242.41,12400],["2013-02-08",4369.69,4581.81,4369.69,4581.81,21200],["2013-02-18",4666.66,4793.93,4624.23,4793.93,26700],["2013-02-19",4793.93,4793.93,4751.5,4793.93,20600],["2013-02-20",4751.5,4963.62,4751.5,4963.62,47600],["2013-02-21",4963.62,5090.9,4539.38,4539.38,64300],["2013-02-22",4878.78,4963.62,4709.08,4709.08,20900],["2013-02-25",5006.05,5090.9,4921.2,5006.05,68200],["2013-02-26",5090.9,5133.32,4836.35,5006.05,65300],["2013-02-27",5090.9,5090.9,4921.2,5006.05,15000],["2013-02-28",5006.05,5006.05,4921.2,5006.05,18000],["2013-03-01",5006.05,5006.05,4666.66,4878.78,18800],["2013-03-04",4666.66,4709.08,4412.11,4709.08,39400],["2013-03-05",4666.66,4751.5,4581.81,4624.23,39100],["2013-03-06",4968.59,4968.59,4378.26,4378.26,600],["2013-03-07",4821.01,4821.01,4427.46,4624.23,1900],["2013-03-08",4624.23,4624.23,4427.46,4624.23,12400],["2013-03-11",4624.23,4624.23,4476.65,4476.65,34000],["2013-03-12",4476.65,4525.84,4476.65,4525.84,6000],["2013-03-13",4575.04,4575.04,4476.65,4575.04,5400],["2013-03-14",4575.04,4575.04,4476.65,4476.65,1100],["2013-03-15",4427.46,4476.65,4427.46,4476.65,17300],["2013-03-18",4624.23,4624.23,4476.65,4476.65,10200],["2013-03-19",4427.46,4427.46,4427.46,4427.46,4000],["2013-03-20",4427.46,4525.84,4427.46,4525.84,2000],["2013-03-21",4525.84,4525.84,4427.46,4427.46,800],["2013-03-22",4771.81,4771.81,4427.46,4427.46,5200],["2013-03-25",4624.23,4624.23,4624.23,4624.23,100],["2013-03-26",4968.59,4968.59,4624.23,4624.23,400],["2013-03-27",4624.23,4624.23,4427.46,4525.84,700],["2013-03-28",4378.26,4575.04,4378.26,4575.04,2100],["2013-03-29",4279.87,4575.04,4279.87,4575.04,400],["2013-04-01",4673.43,4673.43,4673.43,4673.43,100],["2013-04-02",4624.23,4624.23,4624.23,4624.23,500],["2013-04-03",4525.84,4525.84,4476.65,4525.84,2200],["2013-04-04",4525.84,4624.23,4427.46,4624.23,5700],["2013-04-05",4427.46,4575.04,4427.46,4575.04,2900],["2013-04-08",4427.46,4525.84,4427.46,4525.84,1700],["2013-04-09",4476.65,4575.04,4427.46,4575.04,8600],["2013-04-10",4575.04,4575.04,4575.04,4575.04,0],["2013-04-11",4427.46,4427.46,4378.26,4378.26,4000],["2013-04-12",4378.26,4378.26,4378.26,4378.26,1600],["2013-04-15",4378.26,4378.26,4378.26,4378.26,0],["2013-04-16",4329.07,4329.07,4329.07,4329.07,11200],["2013-04-17",4673.43,4673.43,4673.43,4673.43,200],["2013-04-18",4673.43,4673.43,4673.43,4673.43,0],["2013-04-22",4673.43,4673.43,4673.43,4673.43,1800],["2013-04-23",4427.46,4624.23,4427.46,4624.23,800],["2013-04-24",4427.46,4624.23,4378.26,4624.23,1500],["2013-04-25",4230.68,4624.23,4181.49,4624.23,3400],["2013-04-26",4624.23,4624.23,4624.23,4624.23,0],["2013-05-02",4525.84,4525.84,4525.84,4525.84,1000],["2013-05-03",4427.46,4525.84,4427.46,4525.84,2700],["2013-05-06",4525.84,4624.23,4476.65,4575.04,50400],["2013-05-07",4624.23,4624.23,4575.04,4575.04,2800],["2013-05-08",4575.04,4575.04,4575.04,4575.04,900],["2013-05-09",4525.84,4525.84,4525.84,4525.84,2100],["2013-05-10",4673.43,4673.43,4624.23,4624.23,2700],["2013-05-13",4525.84,4575.04,4525.84,4575.04,5200],["2013-05-14",4476.65,4476.65,4476.65,4476.65,700],["2013-05-15",4525.84,4525.84,4525.84,4525.84,200],["2013-05-16",4525.84,4525.84,4525.84,4525.84,169200],["2013-05-17",4525.84,4525.84,4525.84,4525.84,1900],["2013-05-20",4525.84,4525.84,4525.84,4525.84,2000],["2013-05-21",4476.65,4624.23,4476.65,4624.23,10100],["2013-05-22",4575.04,4624.23,4575.04,4624.23,12400],["2013-05-23",4476.65,4624.23,4476.65,4624.23,6100],["2013-05-24",4624.23,4673.43,4624.23,4673.43,5700],["2013-05-27",4624.23,4722.62,4624.23,4722.62,88500],["2013-05-28",4673.43,4722.62,4624.23,4722.62,3300],["2013-05-29",4722.62,4722.62,4624.23,4673.43,7300],["2013-05-30",4673.43,4771.81,4624.23,4771.81,26100],["2013-05-31",4821.01,5116.17,4771.81,5017.78,29100],["2013-06-03",5066.98,5116.17,4968.59,5116.17,17400],["2013-06-04",5017.78,5066.98,4919.4,4919.4,17500],["2013-06-05",4821.01,4919.4,4821.01,4919.4,16700],["2013-06-06",4919.4,4919.4,4919.4,4919.4,8100],["2013-06-07",4722.62,4919.4,4673.43,4919.4,2700],["2013-06-10",4919.4,4919.4,4722.62,4919.4,4300],["2013-06-11",4870.2,4870.2,4821.01,4821.01,1800],["2013-06-12",4821.01,4919.4,4821.01,4919.4,2700],["2013-06-13",4870.2,4870.2,4821.01,4870.2,13600],["2013-06-14",4870.2,4870.2,4771.81,4771.81,10800],["2013-06-17",4771.81,4771.81,4722.62,4722.62,12600],["2013-06-18",4870.2,4870.2,4870.2,4870.2,1000],["2013-06-19",4919.4,5116.17,4919.4,5017.78,7700],["2013-06-20",5017.78,5017.78,4919.4,4919.4,7500],["2013-06-21",4919.4,4968.59,4919.4,4919.4,7000],["2013-06-24",4870.2,4870.2,4870.2,4870.2,2000],["2013-06-25",4870.2,4870.2,4771.81,4771.81,4700],["2013-06-26",4771.81,4771.81,4771.81,4771.81,0],["2013-06-27",4919.4,4919.4,4919.4,4919.4,3300],["2013-06-28",4919.4,4919.4,4919.4,4919.4,3400],["2013-07-01",4919.4,4919.4,4919.4,4919.4,400],["2013-07-02",4919.4,4919.4,4919.4,4919.4,700],["2013-07-03",4919.4,4919.4,4919.4,4919.4,0],["2013-07-04",4919.4,4919.4,4919.4,4919.4,5800],["2013-07-05",4919.4,4919.4,4919.4,4919.4,3100],["2013-07-08",4821.01,4821.01,4821.01,4821.01,200],["2013-07-09",4821.01,4821.01,4821.01,4821.01,500],["2013-07-10",4919.4,4919.4,4919.4,4919.4,300],["2013-07-11",4919.4,4919.4,4919.4,4919.4,1600],["2013-07-12",4919.4,4919.4,4919.4,4919.4,0],["2013-07-15",4919.4,4919.4,4919.4,4919.4,1200],["2013-07-16",4919.4,4919.4,4919.4,4919.4,3100],["2013-07-17",4919.4,4919.4,4919.4,4919.4,200],["2013-07-18",4919.4,5017.78,4919.4,5017.78,3300],["2013-07-19",5017.78,5017.78,5017.78,5017.78,1000],["2013-07-22",5017.78,5017.78,5017.78,5017.78,0],["2013-07-23",5017.78,5017.78,5017.78,5017.78,0],["2013-07-24",4968.59,5066.98,4968.59,5066.98,16000],["2013-07-25",5066.98,5066.98,5066.98,5066.98,0],["2013-07-26",4673.43,5017.78,4673.43,5017.78,7100],["2013-07-29",5017.78,5017.78,5017.78,5017.78,0],["2013-07-30",5017.78,5017.78,5017.78,5017.78,0],["2013-07-31",5017.78,5017.78,5017.78,5017.78,0],["2013-08-01",5017.78,5017.78,5017.78,5017.78,0],["2013-08-02",5017.78,5017.78,5017.78,5017.78,0],["2013-08-05",5017.78,5017.78,5017.78,5017.78,0],["2013-08-06",4919.4,4919.4,4919.4,4919.4,30900],["2013-08-07",5066.98,5066.98,4624.23,4624.23,300],["2013-08-08",4624.23,4624.23,4624.23,4624.23,0],["2013-08-09",4919.4,4919.4,4919.4,4919.4,1300],["2013-08-12",4870.2,4919.4,4870.2,4919.4,4400],["2013-08-13",4968.59,4968.59,4919.4,4919.4,19000],["2013-08-14",4968.59,4968.59,4919.4,4919.4,3300],["2013-08-15",4919.4,4919.4,4919.4,4919.4,2300],["2013-08-16",4919.4,4919.4,4919.4,4919.4,9100],["2013-08-19",4919.4,4919.4,4919.4,4919.4,10000],["2013-08-20",4919.4,4919.4,4821.01,4821.01,9600],["2013-08-21",4821.01,4821.01,4821.01,4821.01,0],["2013-08-22",4821.01,4821.01,4821.01,4821.01,0],["2013-08-23",4821.01,4821.01,4821.01,4821.01,0],["2013-08-26",4919.4,4919.4,4919.4,4919.4,1900],["2013-08-27",4427.46,4673.43,4427.46,4673.43,2100],["2013-08-28",4673.43,4722.62,4673.43,4722.62,2200],["2013-08-29",4722.62,4821.01,4673.43,4722.62,37400],["2013-08-30",4722.62,4771.81,4722.62,4771.81,300],["2013-09-03",4673.43,4673.43,4673.43,4673.43,1300],["2013-09-04",4525.84,4722.62,4525.84,4722.62,26200],["2013-09-05",4870.2,4870.2,4673.43,4821.01,26000],["2013-09-06",4722.62,4821.01,4722.62,4821.01,20100],["2013-09-09",4722.62,4722.62,4722.62,4722.62,16700],["2013-09-10",4722.62,4722.62,4722.62,4722.62,8700],["2013-09-11",4771.81,4771.81,4771.81,4771.81,1300],["2013-09-12",4771.81,4771.81,4771.81,4771.81,2000],["2013-09-13",4771.81,4771.81,4771.81,4771.81,0],["2013-09-16",4722.62,4771.81,4722.62,4771.81,22200],["2013-09-17",4821.01,4821.01,4821.01,4821.01,500],["2013-09-18",4771.81,4771.81,4771.81,4771.81,100],["2013-09-19",4771.81,4771.81,4771.81,4771.81,0],["2013-09-20",4771.81,4771.81,4771.81,4771.81,1600],["2013-09-23",4821.01,4821.01,4821.01,4821.01,100],["2013-09-24",4870.2,4919.4,4870.2,4919.4,5600],["2013-09-25",4919.4,4919.4,4870.2,4870.2,3100],["2013-09-26",4870.2,4870.2,4821.01,4821.01,1100],["2013-09-27",4870.2,4870.2,4870.2,4870.2,4300],["2013-09-30",4821.01,4919.4,4821.01,4919.4,1300],["2013-10-01",4919.4,4919.4,4919.4,4919.4,1100],["2013-10-02",4919.4,4919.4,4919.4,4919.4,0],["2013-10-03",4919.4,4919.4,4919.4,4919.4,0],["2013-10-04",4919.4,4919.4,4919.4,4919.4,0],["2013-10-07",4968.59,5017.78,4968.59,4968.59,2700],["2013-10-08",4968.59,4968.59,4919.4,4919.4,5400],["2013-10-09",4919.4,4919.4,4919.4,4919.4,500],["2013-10-10",4919.4,4919.4,4919.4,4919.4,2100],["2013-10-11",4968.59,5017.78,4968.59,5017.78,2700],["2013-10-14",4968.59,4968.59,4968.59,4968.59,1200],["2013-10-15",5017.78,5017.78,5017.78,5017.78,2500],["2013-10-16",5017.78,5017.78,5017.78,5017.78,100],["2013-10-17",5066.98,5214.56,5066.98,5214.56,300],["2013-10-18",5411.33,5558.92,5214.56,5509.72,34100],["2013-10-21",5214.56,5362.14,5214.56,5362.14,4000],["2013-10-22",5312.95,5558.92,5312.95,5558.92,7100],["2013-10-23",5558.92,5608.11,5411.33,5558.92,9800],["2013-10-24",5608.11,5804.89,5608.11,5706.5,21600],["2013-10-25",5706.5,5706.5,5608.11,5608.11,12400],["2013-10-28",5657.3,5657.3,5608.11,5608.11,18600],["2013-10-29",5608.11,5657.3,5608.11,5657.3,6900],["2013-10-30",5755.69,5903.27,5755.69,5854.08,8500],["2013-10-31",5804.89,5804.89,5804.89,5804.89,2300],["2013-11-01",5854.08,5903.27,5854.08,5903.27,6700],["2013-11-04",5903.27,6247.63,5903.27,6247.63,10500],["2013-11-05",6198.44,6198.44,6149.24,6149.24,1600],["2013-11-06",6296.83,6296.83,6296.83,6296.83,100],["2013-11-07",6100.05,6100.05,6050.86,6050.86,10900],["2013-11-08",6050.86,6100.05,6050.86,6100.05,4500],["2013-11-11",6100.05,6247.63,6100.05,6247.63,3000],["2013-11-12",6198.44,6247.63,6100.05,6149.24,18900],["2013-11-13",6149.24,6149.24,6100.05,6100.05,16400],["2013-11-14",6149.24,6247.63,6149.24,6247.63,22500],["2013-11-15",6247.63,6395.21,6247.63,6296.83,33300],["2013-11-18",6395.21,6395.21,6395.21,6395.21,8700],["2013-11-19",6346.02,6444.41,6346.02,6395.21,4500],["2013-11-20",6346.02,6395.21,6346.02,6395.21,11400],["2013-11-21",6346.02,6444.41,6296.83,6296.83,11800],["2013-11-22",6247.63,6395.21,6247.63,6296.83,6200],["2013-11-25",6395.21,6395.21,6346.02,6346.02,6300],["2013-11-26",6346.02,6395.21,6346.02,6395.21,21500],["2013-11-27",6395.21,6493.6,6395.21,6493.6,13000],["2013-11-28",6395.21,6395.21,6395.21,6395.21,2300],["2013-11-29",6395.21,6395.21,6395.21,6395.21,15200],["2013-12-02",6395.21,6985.54,6395.21,6985.54,20400],["2013-12-03",6444.41,6542.8,6444.41,6444.41,6300],["2013-12-04",6444.41,6542.8,6444.41,6493.6,14000],["2013-12-05",6493.6,6591.99,6493.6,6542.8,7631],["2013-12-06",6542.8,6591.99,6493.6,6493.6,10700],["2013-12-09",6591.99,6591.99,6444.41,6493.6,18600],["2013-12-10",6395.21,6542.8,6395.21,6395.21,5500],["2013-12-11",6395.21,6395.21,6346.02,6395.21,23400],["2013-12-12",6395.21,6444.41,6395.21,6444.41,8800],["2013-12-13",6444.41,6542.8,6444.41,6493.6,3100],["2013-12-16",6493.6,6493.6,6493.6,6493.6,11800],["2013-12-17",6542.8,6542.8,6542.8,6542.8,8500],["2013-12-18",6542.8,6542.8,6542.8,6542.8,0],["2013-12-19",6542.8,6591.99,6542.8,6591.99,2300],["2013-12-20",6591.99,6690.38,6591.99,6690.38,4300],["2013-12-23",6641.18,6739.57,6641.18,6739.57,7000],["2013-12-24",6690.38,6739.57,6690.38,6739.57,2100],["2013-12-25",6690.38,6739.57,6690.38,6739.57,1500],["2013-12-26",6690.38,6690.38,6641.18,6641.18,8500],["2013-12-27",6641.18,6641.18,6641.18,6641.18,50800],["2013-12-30",6690.38,6690.38,6641.18,6690.38,4400],["2013-12-31",6641.18,6739.57,6641.18,6739.57,3800],["2014-01-02",6788.77,6788.77,6788.77,6788.77,13000],["2014-01-03",6739.57,6837.96,6739.57,6837.96,1700],["2014-01-06",6887.15,6887.15,6837.96,6837.96,4400],["2014-01-07",6887.15,7034.74,6887.15,7034.74,2700],["2014-01-08",7034.74,7034.74,7034.74,7034.74,0],["2014-01-09",6887.15,7083.93,6887.15,7083.93,4800],["2014-01-10",6936.35,7083.93,6936.35,7083.93,1000],["2014-01-13",7034.74,7133.12,7034.74,7133.12,7100],["2014-01-14",6936.35,7133.12,6936.35,7133.12,3100],["2014-01-15",7133.12,7133.12,7133.12,7133.12,8800],["2014-01-16",7133.12,7821.84,7133.12,7821.84,65400],["2014-01-17",8362.97,8559.75,8313.78,8559.75,205650],["2014-01-20",9396.04,9396.04,8559.75,8608.94,104400],["2014-01-21",8362.97,8510.55,8264.58,8510.55,36400],["2014-01-22",8264.58,8313.78,7871.03,8215.39,36600],["2014-01-23",8067.81,8362.97,8067.81,8313.78,6710],["2014-01-24",8264.58,8313.78,8215.39,8313.78,9500],["2014-01-27",8264.58,8313.78,8264.58,8313.78,10100],["2014-02-06",8559.75,8658.14,8510.55,8658.14,87100],["2014-02-07",8904.11,9100.88,8854.91,9002.49,139000],["2014-02-10",9002.49,9051.69,8854.91,8904.11,81100],["2014-02-11",8904.11,9002.49,8854.91,8854.91,153950],["2014-02-12",9002.49,9002.49,8805.72,8805.72,85000],["2014-02-13",8854.91,8854.91,8756.52,8805.72,103471],["2014-02-14",8805.72,8805.72,8693.54,8749.63,29200],["2014-02-17",8861.8,8861.8,8749.63,8749.63,40300],["2014-02-18",8749.63,8749.63,8076.58,8525.28,35100],["2014-02-19",8525.28,8693.54,8357.02,8637.46,58400],["2014-02-20",8693.54,8693.54,8244.84,8525.28,46900],["2014-02-21",8413.11,8413.11,8244.84,8357.02,6600],["2014-02-24",8413.11,8469.19,8300.93,8469.19,23700],["2014-02-25",8413.11,8525.28,8413.11,8469.19,33600],["2014-02-26",8469.19,8469.19,8357.02,8469.19,32000],["2014-02-27",8413.11,8469.19,8357.02,8357.02,23000],["2014-02-28",8413.11,8413.11,8300.93,8357.02,29800],["2014-03-03",7852.23,8357.02,7852.23,8188.76,49201],["2014-03-04",7964.41,8188.76,7964.41,8132.67,21900],["2014-03-05",8244.84,8357.02,8244.84,8357.02,7949],["2014-03-06",8357.02,8357.02,8132.67,8300.93,12400],["2014-03-07",8413.11,8413.11,8188.76,8188.76,29500],["2014-03-10",8413.11,8749.63,8244.84,8749.63,90100],["2014-03-11",8805.72,8805.72,8581.37,8693.54,38700],["2014-03-12",8581.37,8581.37,8413.11,8413.11,18000],["2014-03-13",8413.11,8525.28,8413.11,8469.19,25800],["2014-03-14",8469.19,8469.19,8357.02,8357.02,17000],["2014-03-17",8413.11,8413.11,8300.93,8413.11,10700],["2014-03-18",8413.11,8469.19,8357.02,8413.11,22600],["2014-03-19",8469.19,8525.28,8413.11,8469.19,42000],["2014-03-20",8525.28,8693.54,8469.19,8469.19,21100],["2014-03-21",8525.28,8525.28,8413.11,8413.11,24000],["2014-03-24",8637.46,8637.46,8413.11,8469.19,36900],["2014-03-25",8469.19,8469.19,8244.84,8244.84,101170],["2014-03-26",8244.84,8300.93,8244.84,8244.84,32600],["2014-03-27",8188.76,8244.84,8188.76,8244.84,10200],["2014-03-28",8244.84,8357.02,8244.84,8300.93,23400],["2014-03-31",8300.93,8357.02,8300.93,8357.02,15100],["2014-04-01",8300.93,8300.93,8244.84,8244.84,11300],["2014-04-02",8188.76,8244.84,7852.23,8244.84,13800],["2014-04-03",8188.76,8188.76,8188.76,8188.76,2000],["2014-04-04",8357.02,8469.19,8357.02,8413.11,38400],["2014-04-07",8357.02,8357.02,8300.93,8357.02,5700],["2014-04-08",8300.93,8300.93,8244.84,8300.93,47227],["2014-04-10",8300.93,8413.11,8244.84,8413.11,2400],["2014-04-11",8300.93,8357.02,8300.93,8357.02,13800],["2014-04-14",8413.11,8413.11,8300.93,8300.93,1500],["2014-04-15",8244.84,8300.93,8244.84,8300.93,50300],["2014-04-16",8300.93,8300.93,8188.76,8188.76,51400],["2014-04-17",8132.67,8357.02,8132.67,8357.02,7700],["2014-04-18",8188.76,8244.84,8132.67,8244.84,34000],["2014-04-21",8132.67,8244.84,8132.67,8244.84,36500],["2014-04-22",8413.11,9030.07,8413.11,9030.07,147800],["2014-04-23",9086.15,9590.94,9086.15,9422.68,78011],["2014-04-24",9422.68,9422.68,9254.42,9422.68,26030],["2014-04-25",9254.42,9310.5,9142.24,9254.42,62000],["2014-04-28",9254.42,9254.42,9086.15,9142.24,15200],["2014-04-29",9142.24,9310.5,9142.24,9310.5,21800],["2014-05-05",9310.5,9310.5,9086.15,9198.33,14111],["2014-05-06",9030.07,9198.33,8973.98,9198.33,32600],["2014-05-07",9030.07,9198.33,8973.98,9198.33,9307],["2014-05-08",8805.72,8973.98,8413.11,8973.98,22700],["2014-05-09",8861.8,8973.98,8861.8,8973.98,18400],["2014-05-12",8693.54,8693.54,8132.67,8188.76,26800],["2014-05-13",7964.41,8076.58,7964.41,7964.41,24800],["2014-05-14",7964.41,8413.11,7964.41,8132.67,55100],["2014-05-15",7964.41,8357.02,7964.41,8357.02,32600],["2014-05-16",8357.02,8413.11,8357.02,8357.02,1800],["2014-05-19",8188.76,8469.19,8188.76,8469.19,13500],["2014-05-20",8637.46,8637.46,8413.11,8637.46,16700],["2014-05-21",8637.46,8861.8,8637.46,8805.72,5600],["2014-05-22",8973.98,8973.98,8749.63,8749.63,4911],["2014-05-23",8749.63,8805.72,8637.46,8749.63,3100],["2014-05-26",8581.37,8749.63,8413.11,8749.63,15400],["2014-05-27",8749.63,8805.72,8693.54,8805.72,5300],["2014-05-28",8973.98,8973.98,8973.98,8973.98,6200],["2014-05-29",9086.15,9086.15,8693.54,8973.98,9700],["2014-05-30",8973.98,9030.07,8805.72,8973.98,4400],["2014-06-02",8917.89,8973.98,8693.54,8749.63,21000],["2014-06-03",8917.89,9030.07,8861.8,9030.07,20500],["2014-06-04",8973.98,9030.07,8917.89,8917.89,12500],["2014-06-05",8973.98,8973.98,8973.98,8973.98,1500],["2014-06-06",8749.63,9030.07,8749.63,9030.07,27000],["2014-06-09",9030.07,9086.15,9030.07,9030.07,26508],["2014-06-10",8973.98,9030.07,8973.98,9030.07,17200],["2014-06-11",9030.07,9086.15,8973.98,9086.15,12300],["2014-06-12",8973.98,9086.15,8973.98,9086.15,10100],["2014-06-13",9086.15,9142.24,9086.15,9142.24,2000],["2014-06-16",9030.07,9086.15,9030.07,9030.07,3700],["2014-06-17",9086.15,9142.24,9086.15,9142.24,2700],["2014-06-18",9198.33,9198.33,9142.24,9142.24,4902],["2014-06-19",9086.15,9086.15,8973.98,9030.07,17000],["2014-06-20",9030.07,9142.24,9030.07,9086.15,6200],["2014-06-23",9030.07,9254.42,9030.07,9198.33,1300],["2014-06-24",9030.07,9198.33,9030.07,9198.33,7200],["2014-06-25",9198.33,9310.5,9198.33,9310.5,11800],["2014-06-26",9198.33,9478.77,9198.33,9422.68,41100],["2014-06-27",9478.77,10263.99,9478.77,10263.99,123900],["2014-06-30",10376.16,10656.6,10263.99,10432.25,46500],["2014-07-01",10432.25,10432.25,9983.55,10151.81,3000],["2014-07-02",9983.55,9983.55,9871.38,9927.47,26800],["2014-07-03",9871.38,10095.73,9871.38,10095.73,22800],["2014-07-04",10039.64,10207.9,10039.64,10207.9,7500],["2014-07-07",10151.81,10207.9,9983.55,10095.73,26000],["2014-07-08",10095.73,10151.81,10095.73,10151.81,15300],["2014-07-09",10095.73,10151.81,10095.73,10151.81,13000],["2014-07-10",10207.9,10656.6,10095.73,10656.6,27500],["2014-07-11",10656.6,10656.6,10432.25,10432.25,1400],["2014-07-14",10544.43,10600.51,10432.25,10488.34,22100],["2014-07-15",10376.16,10544.43,10376.16,10488.34,22400],["2014-07-16",10488.34,10712.69,10376.16,10488.34,29800],["2014-07-17",10544.43,10656.6,10432.25,10600.51,38400],["2014-07-18",10600.51,10600.51,10488.34,10600.51,13600],["2014-07-21",10600.51,10656.6,10544.43,10600.51,31800],["2014-07-22",11105.3,11105.3,10712.69,10824.86,150200],["2014-07-23",10768.78,10824.86,10600.51,10656.6,20400],["2014-07-24",10488.34,10488.34,10432.25,10488.34,34200],["2014-07-25",10376.16,10488.34,10320.08,10320.08,26100],["2014-07-28",10263.99,10263.99,9871.38,10039.64,47600],["2014-07-29",9815.29,10095.73,9815.29,10095.73,6000],["2014-07-30",10095.73,10207.9,9983.55,10207.9,11500],["2014-07-31",9983.55,10151.81,9871.38,9983.55,27800],["2014-08-01",9927.47,10039.64,9927.47,10039.64,10100],["2014-08-04",9983.55,10095.73,9983.55,10039.64,10800],["2014-08-05",9983.55,10095.73,9983.55,10095.73,20300],["2014-08-06",10095.73,10207.9,9983.55,10207.9,12300],["2014-08-07",10039.64,10207.9,10039.64,10207.9,10600],["2014-08-08",10039.64,10207.9,9983.55,10207.9,24000],["2014-08-11",10039.64,10207.9,10039.64,10207.9,10000],["2014-08-12",10151.81,10263.99,10151.81,10151.81,13300],["2014-08-13",10151.81,10207.9,10095.73,10207.9,9700],["2014-08-14",10263.99,10376.16,10207.9,10263.99,32400],["2014-08-15",10320.08,10432.25,10320.08,10432.25,11600],["2014-08-18",10993.13,10993.13,10432.25,10712.69,36600],["2014-08-19",10712.69,10824.86,10712.69,10768.78,11700],["2014-08-20",10712.69,10712.69,10656.6,10656.6,28800],["2014-08-21",10656.6,10712.69,10656.6,10712.69,11100],["2014-08-22",10656.6,10768.78,10656.6,10712.69,20400],["2014-08-25",10824.86,10824.86,10600.51,10600.51,27700],["2014-08-26",10656.6,10712.69,10600.51,10712.69,13400],["2014-08-27",10712.69,10712.69,10488.34,10600.51,15500],["2014-08-28",10544.43,10712.69,10488.34,10656.6,39200],["2014-08-29",10488.34,10600.51,10488.34,10600.51,18900],["2014-09-03",10600.51,10768.78,10600.51,10768.78,15800],["2014-09-04",10656.6,10768.78,10600.51,10656.6,20400],["2014-09-05",10656.6,10712.69,10656.6,10656.6,33200],["2014-09-08",10656.6,10712.69,10656.6,10656.6,58130],["2014-09-09",10656.6,10656.6,10432.25,10544.43,15500],["2014-09-10",10544.43,10712.69,10544.43,10712.69,2600],["2014-09-11",10544.43,10712.69,10544.43,10656.6,10900],["2014-09-12",10656.6,10656.6,10544.43,10600.51,32600],["2014-09-15",10600.51,10712.69,10488.34,10712.69,11100],["2014-09-16",10488.34,10656.6,10488.34,10656.6,3100],["2014-09-17",10656.6,11722.26,10656.6,11610.09,40500],["2014-09-18",11497.91,11497.91,10768.78,11217.47,25300],["2014-09-19",11105.3,11105.3,10656.6,11105.3,14200],["2014-09-22",10880.95,11049.21,10824.86,11049.21,29800],["2014-09-23",10937.04,11105.3,10880.95,11049.21,11600],["2014-09-24",10937.04,11049.21,10937.04,11049.21,16500],["2014-09-25",11161.39,11161.39,10937.04,11105.3,5300],["2014-09-26",11049.21,11105.3,11049.21,11105.3,1600],["2014-09-29",11217.47,12114.87,11217.47,11890.52,31313],["2014-09-30",11834.44,11834.44,11554.0,11554.0,9400],["2014-10-01",11610.09,11778.35,11610.09,11666.17,18100],["2014-10-02",11722.26,12339.22,11722.26,12114.87,77600],["2014-10-03",11834.44,11890.52,11722.26,11890.52,17300],["2014-10-06",11890.52,11946.61,11778.35,11778.35,60400],["2014-10-07",11834.44,11890.52,11778.35,11834.44,5900],["2014-10-08",11778.35,11946.61,11778.35,11834.44,29217],["2014-10-09",11778.35,11890.52,11778.35,11890.52,22400],["2014-10-10",12058.79,12058.79,11778.35,11778.35,26500],["2014-10-13",11890.52,11890.52,11778.35,11834.44,6086],["2014-10-14",11890.52,11890.52,11778.35,11834.44,17200],["2014-10-15",11778.35,11778.35,11666.17,11666.17,27000],["2014-10-16",11666.17,12339.22,11497.91,11610.09,54400],["2014-10-17",11666.17,11778.35,11610.09,11778.35,27610],["2014-10-20",11778.35,11890.52,11666.17,11890.52,1000],["2014-10-21",11161.39,11497.91,10880.95,10880.95,74200],["2014-10-22",10880.95,10880.95,10768.78,10880.95,6300],["2014-10-23",10937.04,10937.04,10824.86,10824.86,22000],["2014-10-24",10151.81,10880.95,10095.73,10488.34,22210],["2014-10-27",10320.08,10376.16,10320.08,10320.08,29900],["2014-10-28",10320.08,10488.34,10320.08,10488.34,400],["2014-10-29",10488.34,10712.69,10488.34,10712.69,6000],["2014-10-30",10656.6,10656.6,10656.6,10656.6,1200],["2014-10-31",10544.43,10712.69,10544.43,10712.69,4000],["2014-11-03",10656.6,10768.78,10656.6,10656.6,11414],["2014-11-04",10544.43,10544.43,10376.16,10376.16,36500],["2014-11-05",10600.51,10600.51,10095.73,10432.25,14600],["2014-11-06",10095.73,10432.25,10095.73,10432.25,9000],["2014-11-07",10320.08,10488.34,10320.08,10488.34,10600],["2014-11-10",10432.25,10544.43,10432.25,10544.43,10400],["2014-11-11",10432.25,10544.43,10432.25,10544.43,1100],["2014-11-12",10432.25,10432.25,10432.25,10432.25,1900],["2014-11-13",10432.25,10712.69,10432.25,10656.6,8700],["2014-11-14",10712.69,10824.86,10656.6,10656.6,7900],["2014-11-17",10656.6,10656.6,10656.6,10656.6,202200],["2014-11-18",10656.6,10824.86,10656.6,10824.86,3900],["2014-11-19",10656.6,10712.69,10432.25,10712.69,15200],["2014-11-20",10488.34,10656.6,10488.34,10656.6,4100],["2014-11-21",10656.6,10712.69,10600.51,10600.51,3400],["2014-11-24",10320.08,10432.25,10320.08,10320.08,12200],["2014-11-25",10432.25,10432.25,10376.16,10376.16,1200],["2014-11-26",10376.16,10376.16,10376.16,10376.16,500],["2014-11-27",10320.08,10376.16,10320.08,10376.16,7800],["2014-11-28",10376.16,10656.6,10376.16,10656.6,2600],["2014-12-01",10656.6,10656.6,10656.6,10656.6,0],["2014-12-02",10600.51,10600.51,10432.25,10432.25,6100],["2014-12-03",10432.25,10432.25,10432.25,10432.25,300],["2014-12-04",10432.25,10600.51,10432.25,10600.51,400],["2014-12-05",10432.25,10544.43,10432.25,10488.34,14910],["2014-12-08",10432.25,10432.25,10432.25,10432.25,6500],["2014-12-09",10376.16,10376.16,10320.08,10320.08,8800],["2014-12-10",10263.99,10432.25,10263.99,10432.25,2400],["2014-12-11",10320.08,10376.16,10263.99,10376.16,3000],["2014-12-12",10320.08,10376.16,10320.08,10376.16,3900],["2014-12-15",10376.16,10376.16,10320.08,10320.08,4800],["2014-12-16",10320.08,10320.08,10151.81,10151.81,7600],["2014-12-17",10151.81,10151.81,9815.29,10039.64,5500],["2014-12-18",10095.73,10095.73,10095.73,10095.73,1600],["2014-12-19",10263.99,10263.99,10263.99,10263.99,100],["2014-12-22",9927.47,10207.9,9927.47,10207.9,300],["2014-12-23",10151.81,10151.81,10151.81,10151.81,600],["2014-12-24",10151.81,10151.81,9871.38,9871.38,1400],["2014-12-25",9815.29,9927.47,9815.29,9871.38,13600],["2014-12-26",9871.38,9871.38,9871.38,9871.38,0],["2014-12-29",9871.38,9871.38,9871.38,9871.38,200],["2014-12-30",9871.38,9871.38,8973.98,9871.38,2600],["2014-12-31",9815.29,10039.64,9815.29,10039.64,800],["2015-01-05",10095.73,10095.73,10039.64,10095.73,6400],["2015-01-06",10263.99,10263.99,10263.99,10263.99,100],["2015-01-07",9983.55,9983.55,9983.55,9983.55,3000],["2015-01-08",9871.38,9871.38,9815.29,9815.29,19000],["2015-01-09",10095.73,10095.73,10095.73,10095.73,100],["2015-01-12",10095.73,10095.73,10095.73,10095.73,0],["2015-01-13",10095.73,10095.73,10095.73,10095.73,9500],["2015-01-14",10095.73,10095.73,10095.73,10095.73,8500],["2015-01-15",10095.73,10151.81,10095.73,10151.81,1700],["2015-01-16",10151.81,10151.81,10151.81,10151.81,30100],["2015-01-19",10095.73,10095.73,10095.73,10095.73,7100],["2015-01-20",10095.73,10095.73,10095.73,10095.73,12800],["2015-01-21",10095.73,10095.73,9422.68,9422.68,18800],["2015-01-22",9478.77,9478.77,9254.42,9422.68,3500],["2015-01-23",9142.24,9142.24,8973.98,8973.98,24900],["2015-01-26",8973.98,9254.42,8973.98,9030.07,12400],["2015-01-27",9030.07,9030.07,8805.72,9030.07,19500],["2015-01-28",8973.98,8973.98,8805.72,8973.98,17000],["2015-01-29",8861.8,8973.98,8861.8,8973.98,5800],["2015-01-30",8861.8,8861.8,8693.54,8749.63,16800],["2015-02-02",8749.63,8917.89,8693.54,8917.89,17400],["2015-02-03",8749.63,8861.8,8749.63,8861.8,2600],["2015-02-04",8637.46,8861.8,8637.46,8749.63,11200],["2015-02-05",8693.54,8749.63,8637.46,8749.63,3100],["2015-02-06",8973.98,8973.98,8637.46,8917.89,3700],["2015-02-09",8637.46,8749.63,8637.46,8749.63,1600],["2015-02-10",8693.54,8693.54,8637.46,8693.54,11800],["2015-02-11",8637.46,8637.46,8637.46,8637.46,3100],["2015-02-12",8637.46,8861.8,8637.46,8637.46,8800],["2015-02-13",8693.54,8861.8,8693.54,8861.8,7300],["2015-02-24",8581.37,8973.98,8581.37,8917.89,4800],["2015-02-25",8917.89,8973.98,8917.89,8917.89,3300],["2015-02-26",8917.89,8917.89,8917.89,8917.89,1000],["2015-02-27",8917.89,9030.07,8917.89,8917.89,4000],["2015-03-02",8917.89,8917.89,8693.54,8917.89,29700],["2015-03-03",8805.72,8861.8,8749.63,8749.63,11000],["2015-03-04",8917.89,8917.89,8749.63,8805.72,18700],["2015-03-05",8861.8,8917.89,8861.8,8917.89,23616],["2015-03-06",8805.72,8861.8,8749.63,8861.8,14700],["2015-03-09",8861.8,8861.8,8805.72,8805.72,900],["2015-03-10",8805.72,8805.72,8805.72,8805.72,4000],["2015-03-11",8749.63,8861.8,8749.63,8861.8,6000],["2015-03-12",8861.8,8973.98,8861.8,8973.98,6500],["2015-03-13",8973.98,9086.15,8973.98,9086.15,1600],["2015-03-16",8861.8,9086.15,8805.72,8973.98,25600],["2015-03-17",8973.98,8973.98,8805.72,8973.98,6500],["2015-03-18",9030.07,9086.15,8973.98,9086.15,23500],["2015-03-19",9086.15,9086.15,9030.07,9030.07,1300],["2015-03-20",9086.15,9086.15,9030.07,9030.07,4900],["2015-03-23",9142.24,9142.24,9030.07,9030.07,15200],["2015-03-24",8973.98,9086.15,8973.98,9086.15,16000],["2015-03-25",9086.15,9147.96,9086.15,9147.96,2800],["2015-03-26",9209.78,9209.78,9147.96,9147.96,4000],["2015-03-27",9086.15,9086.15,9024.34,9024.34,4000],["2015-03-30",9209.78,9209.78,9209.78,9209.78,1500],["2015-03-31",9147.96,9147.96,9147.96,9147.96,500],["2015-04-01",8838.91,8900.72,8653.48,8900.72,4653],["2015-04-02",8838.91,8900.72,8653.48,8900.72,2000],["2015-04-03",8838.91,8838.91,8777.1,8777.1,2200],["2015-04-06",8591.67,8591.67,8591.67,8591.67,100],["2015-04-07",8406.24,8591.67,8344.43,8529.86,4200],["2015-04-08",8529.86,8529.86,8529.86,8529.86,0],["2015-04-09",8529.86,8529.86,7726.32,7726.32,123900],["2015-04-10",7726.32,7726.32,7108.22,7417.27,66900],["2015-04-13",7479.08,7664.51,7355.46,7417.27,11900],["2015-04-14",7726.32,7726.32,7417.27,7417.27,300],["2015-04-15",7602.7,7602.7,7355.46,7417.27,24900],["2015-04-16",7417.27,7479.08,7417.27,7479.08,33100],["2015-04-17",7479.08,7540.89,7479.08,7479.08,16300],["2015-04-20",7540.89,7540.89,7479.08,7540.89,3300],["2015-04-21",7479.08,7479.08,7355.46,7417.27,17200],["2015-04-22",7417.27,7417.27,7417.27,7417.27,3500],["2015-04-23",7417.27,7479.08,7417.27,7479.08,10300],["2015-04-24",7417.27,7417.27,7417.27,7417.27,4500],["2015-04-27",6984.59,7170.03,6922.78,7170.03,2000],["2015-05-04",7355.46,7355.46,7170.03,7170.03,200],["2015-05-05",7108.22,7170.03,7108.22,7170.03,2200],["2015-05-06",7231.84,7849.94,7231.84,7726.32,7300],["2015-05-07",7602.7,7602.7,7479.08,7479.08,352],["2015-05-08",7479.08,7479.08,7479.08,7479.08,100],["2015-05-11",6984.59,6984.59,6984.59,6984.59,2119],["2015-05-12",7231.84,7231.84,7170.03,7170.03,8400],["2015-05-13",7479.08,7479.08,7479.08,7479.08,5000],["2015-05-14",7602.7,7602.7,7602.7,7602.7,14000],["2015-05-15",7602.7,7602.7,7602.7,7602.7,0],["2015-05-18",7602.7,7602.7,7602.7,7602.7,0],["2015-05-19",7046.41,7417.27,7046.41,7417.27,600],["2015-05-20",7540.89,7540.89,7479.08,7479.08,300],["2015-05-21",7293.65,7355.46,7293.65,7293.65,1800],["2015-05-22",6799.16,7540.89,6799.16,7540.89,5200],["2015-05-25",7602.7,7664.51,7417.27,7417.27,6500],["2015-05-26",7417.27,7417.27,7355.46,7355.46,600],["2015-05-27",7170.03,7355.46,7170.03,7355.46,8100],["2015-05-28",7602.7,7602.7,7479.08,7602.7,463],["2015-05-29",7602.7,7602.7,7602.7,7602.7,0],["2015-06-01",7602.7,7602.7,7602.7,7602.7,0],["2015-06-02",7355.46,7355.46,7355.46,7355.46,6700],["2015-06-03",7417.27,8035.37,7417.27,7911.75,11700],["2015-06-04",8159.0,8159.0,7540.89,7540.89,1900],["2015-06-05",7540.89,7788.13,7540.89,7788.13,1500],["2015-06-08",7664.51,7911.75,7540.89,7911.75,17400],["2015-06-09",7726.32,7726.32,7602.7,7602.7,700],["2015-06-10",7540.89,7540.89,7540.89,7540.89,6400],["2015-06-11",7788.13,7788.13,7788.13,7788.13,100],["2015-06-12",7540.89,7540.89,7540.89,7540.89,2010],["2015-06-15",8035.37,8035.37,8035.37,8035.37,100],["2015-06-16",7602.7,7664.51,7602.7,7664.51,13900],["2015-06-17",7664.51,7664.51,7664.51,7664.51,0],["2015-06-18",7664.51,7664.51,7664.51,7664.51,0],["2015-06-19",7293.65,7293.65,7293.65,7293.65,100],["2015-06-22",7293.65,7293.65,7293.65,7293.65,0],["2015-06-23",7417.27,7417.27,7293.65,7293.65,2200],["2015-06-24",7293.65,7293.65,7293.65,7293.65,0],["2015-06-25",7293.65,7293.65,7293.65,7293.65,0],["2015-06-26",7726.32,7726.32,7355.46,7355.46,5200],["2015-06-29",7293.65,7355.46,7293.65,7355.46,4900],["2015-06-30",7602.7,7602.7,7355.46,7602.7,1300],["2015-07-01",7293.65,7293.65,7293.65,7293.65,100],["2015-07-02",7293.65,7293.65,7293.65,7293.65,3900],["2015-07-03",7293.65,7293.65,7293.65,7293.65,0],["2015-07-06",7293.65,7293.65,7293.65,7293.65,5153],["2015-07-07",7293.65,7293.65,7293.65,7293.65,5000],["2015-07-08",7293.65,7293.65,7293.65,7293.65,0],["2015-07-09",7231.84,7664.51,7231.84,7664.51,12700],["2015-07-10",7664.51,7664.51,7664.51,7664.51,0],["2015-07-13",7231.84,7231.84,7231.84,7231.84,3600],["2015-07-14",7231.84,7231.84,7231.84,7231.84,17100],["2015-07-15",7231.84,7231.84,7231.84,7231.84,0],["2015-07-16",7293.65,7293.65,7293.65,7293.65,1000],["2015-07-17",7417.27,7417.27,7231.84,7231.84,26000],["2015-07-20",7231.84,7231.84,7231.84,7231.84,0],["2015-07-21",7108.22,7170.03,7108.22,7170.03,8500],["2015-07-22",7170.03,7170.03,7170.03,7170.03,0],["2015-07-23",7231.84,7293.65,7231.84,7293.65,9500],["2015-07-24",7293.65,7293.65,7231.84,7231.84,2500],["2015-07-27",7231.84,7231.84,7108.22,7231.84,3400],["2015-07-28",7170.03,7170.03,6860.97,6860.97,21000],["2015-07-29",6984.59,7231.84,6984.59,7231.84,1100],["2015-07-30",7231.84,7231.84,7170.03,7170.03,1200],["2015-07-31",6799.16,6860.97,6799.16,6860.97,5700],["2015-08-03",6922.78,6922.78,6922.78,6922.78,500],["2015-08-04",6922.78,6922.78,6922.78,6922.78,13000],["2015-08-05",6922.78,6922.78,6922.78,6922.78,0],["2015-08-06",6799.16,6799.16,6799.16,6799.16,3000],["2015-08-07",6799.16,6799.16,6799.16,6799.16,0],["2015-08-10",6799.16,6799.16,6799.16,6799.16,0],["2015-08-11",6799.16,6799.16,6799.16,6799.16,300],["2015-08-12",6799.16,6799.16,6799.16,6799.16,2100],["2015-08-13",6799.16,6799.16,6799.16,6799.16,0],["2015-08-14",6799.16,6799.16,6799.16,6799.16,0],["2015-08-17",6799.16,6799.16,6799.16,6799.16,0],["2015-08-18",6799.16,6799.16,6799.16,6799.16,0],["2015-08-19",6799.16,6799.16,6799.16,6799.16,0],["2015-08-20",6799.16,6799.16,6799.16,6799.16,0],["2015-08-21",6181.06,6181.06,6181.06,6181.06,5700],["2015-08-24",5562.95,5562.95,5562.95,5562.95,11200],["2015-08-25",5872.0,6119.25,5872.0,6119.25,1900],["2015-08-26",6119.25,6181.06,6119.25,6119.25,6500],["2015-08-27",6119.25,6304.68,6119.25,6181.06,700],["2015-08-28",6119.25,6119.25,5872.0,6119.25,2100],["2015-08-31",6119.25,6119.25,6119.25,6119.25,11],["2015-09-01",5872.0,5872.0,5872.0,5872.0,1000],["2015-09-03",5933.82,5933.82,5933.82,5933.82,500],["2015-09-04",5933.82,5933.82,5933.82,5933.82,0],["2015-09-07",5872.0,5872.0,5872.0,5872.0,600],["2015-09-08",5872.0,5872.0,5872.0,5872.0,0],["2015-09-09",5872.0,5872.0,5872.0,5872.0,0],["2015-09-10",5872.0,5872.0,5872.0,5872.0,0],["2015-09-11",5872.0,5872.0,5872.0,5872.0,0],["2015-09-14",5872.0,5872.0,5872.0,5872.0,400],["2015-09-15",5872.0,5872.0,5872.0,5872.0,27],["2015-09-16",5872.0,5872.0,5439.33,5439.33,600],["2015-09-17",5439.33,5439.33,5439.33,5439.33,0],["2015-09-18",5501.14,5501.14,5501.14,5501.14,1000],["2015-09-21",5501.14,5501.14,5501.14,5501.14,0],["2015-09-22",5315.71,5315.71,5315.71,5315.71,100],["2015-09-23",5315.71,5315.71,5315.71,5315.71,500],["2015-09-24",5315.71,5748.38,5315.71,5748.38,2600],["2015-09-25",5748.38,5748.38,5748.38,5748.38,0],["2015-09-28",5748.38,5748.38,5748.38,5748.38,0],["2015-09-29",6057.44,6057.44,6057.44,6057.44,100],["2015-09-30",6057.44,6057.44,6057.44,6057.44,0],["2015-10-01",6057.44,6057.44,6057.44,6057.44,0],["2015-10-02",6057.44,6057.44,6057.44,6057.44,0],["2015-10-05",6366.49,6366.49,6366.49,6366.49,100],["2015-10-06",6366.49,6366.49,6366.49,6366.49,0],["2015-10-07",6799.16,6799.16,6799.16,6799.16,100],["2015-10-08",6799.16,6799.16,6799.16,6799.16,0],["2015-10-09",6119.25,6119.25,6119.25,6119.25,1100],["2015-10-12",6119.25,6119.25,6119.25,6119.25,0],["2015-10-13",6119.25,6119.25,6119.25,6119.25,0],["2015-10-14",6119.25,6119.25,6119.25,6119.25,0],["2015-10-15",5562.95,5562.95,5562.95,5562.95,2600],["2015-10-16",5006.66,5377.52,5006.66,5377.52,4500],["2015-10-19",5377.52,5377.52,5377.52,5377.52,0],["2015-10-20",4944.85,4944.85,4944.85,4944.85,3300],["2015-10-21",5253.9,5253.9,5253.9,5253.9,1000],["2015-10-22",4944.85,4944.85,4944.85,4944.85,1500],["2015-10-23",5377.52,5377.52,4883.04,4944.85,7100],["2015-10-26",4944.85,4944.85,4944.85,4944.85,0],["2015-10-27",5192.09,5192.09,5192.09,5192.09,100],["2015-10-28",5068.47,5068.47,5068.47,5068.47,2500],["2015-10-29",5068.47,5130.28,5006.66,5130.28,3100],["2015-10-30",5068.47,5068.47,5006.66,5006.66,1100],["2015-11-02",5006.66,5006.66,5006.66,5006.66,0],["2015-11-03",4944.85,4944.85,4697.6,4944.85,5500],["2015-11-04",5253.9,5253.9,5253.9,5253.9,100],["2015-11-05",5253.9,5253.9,5253.9,5253.9,0],["2015-11-06",5253.9,5253.9,5253.9,5253.9,0],["2015-11-09",4821.22,4821.22,4821.22,4821.22,3400],["2015-11-10",5006.66,5006.66,4759.41,4821.22,7500],["2015-11-11",4821.22,4821.22,4821.22,4821.22,0],["2015-11-12",4759.41,4944.85,4759.41,4944.85,4100],["2015-11-13",5315.71,5315.71,5315.71,5315.71,100],["2015-11-16",5315.71,5315.71,5315.71,5315.71,0],["2015-11-17",5315.71,5315.71,5315.71,5315.71,0],["2015-11-18",5315.71,5315.71,5315.71,5315.71,0],["2015-11-19",5315.71,5315.71,5315.71,5315.71,0],["2015-11-20",5315.71,5315.71,5315.71,5315.71,0],["2015-11-23",5315.71,5315.71,5315.71,5315.71,0],["2015-11-24",5562.95,5562.95,4883.04,5562.95,2200],["2015-11-25",5068.47,5501.14,5068.47,5501.14,200],["2015-11-26",5872.0,5872.0,5872.0,5872.0,100],["2015-11-27",5872.0,5872.0,5872.0,5872.0,0],["2015-11-30",5872.0,5872.0,5872.0,5872.0,0],["2015-12-01",5872.0,5872.0,5872.0,5872.0,0],["2015-12-02",5872.0,5872.0,5872.0,5872.0,0],["2015-12-03",5872.0,5872.0,5872.0,5872.0,0],["2015-12-04",6366.49,6366.49,5872.0,6057.44,1500],["2015-12-07",6057.44,6057.44,6057.44,6057.44,0],["2015-12-08",6057.44,6057.44,6057.44,6057.44,0],["2015-12-09",6490.11,6490.11,6490.11,6490.11,100],["2015-12-10",6490.11,6490.11,6490.11,6490.11,0],["2015-12-11",6490.11,6490.11,6490.11,6490.11,0],["2015-12-14",6490.11,6490.11,6490.11,6490.11,0],["2015-12-15",6490.11,6490.11,6490.11,6490.11,0],["2015-12-16",6490.11,6490.11,6490.11,6490.11,0],["2015-12-17",6490.11,6490.11,6490.11,6490.11,0],["2015-12-18",6490.11,6490.11,6490.11,6490.11,0],["2015-12-21",6490.11,6490.11,6490.11,6490.11,0],["2015-12-22",6490.11,6490.11,6490.11,6490.11,0],["2015-12-23",6490.11,6490.11,6490.11,6490.11,0],["2015-12-24",6490.11,6490.11,6490.11,6490.11,0],["2015-12-25",6490.11,6490.11,6490.11,6490.11,0],["2015-12-28",6984.59,6984.59,5872.0,5872.0,3200],["2015-12-29",5315.71,5377.52,5315.71,5377.52,200],["2015-12-30",5377.52,5377.52,5377.52,5377.52,0],["2015-12-31",5192.09,5192.09,5192.09,5192.09,100],["2016-01-04",4759.41,4759.41,4759.41,4759.41,3000],["2016-01-05",4512.17,4512.17,4388.55,4388.55,4200],["2016-01-06",4450.36,4450.36,4326.74,4326.74,4400],["2016-01-07",4326.74,4326.74,4326.74,4326.74,3100],["2016-01-08",4326.74,4326.74,4326.74,4326.74,500],["2016-01-11",4326.74,4388.55,3955.88,4388.55,10200],["2016-01-12",4388.55,4388.55,4326.74,4326.74,10700],["2016-01-13",4326.74,4326.74,4326.74,4326.74,1000],["2016-01-14",4326.74,4326.74,4326.74,4326.74,3100],["2016-01-15",4326.74,4326.74,4326.74,4326.74,3900],["2016-01-18",4203.12,4203.12,4017.69,4017.69,8000],["2016-01-19",4079.5,4079.5,4079.5,4079.5,7800],["2016-01-20",4079.5,4079.5,4079.5,4079.5,0],["2016-01-21",4079.5,4326.74,4079.5,4326.74,4400],["2016-01-22",4326.74,4326.74,4326.74,4326.74,7000],["2016-01-25",4326.74,4388.55,4326.74,4388.55,4400],["2016-01-26",4326.74,4326.74,4326.74,4326.74,5600],["2016-01-27",4264.93,4326.74,4264.93,4326.74,93910],["2016-01-28",4326.74,4326.74,4326.74,4326.74,0],["2016-01-29",4326.74,4326.74,4326.74,4326.74,0],["2016-02-01",4326.74,4326.74,4326.74,4326.74,0],["2016-02-02",4326.74,4326.74,4326.74,4326.74,0],["2016-02-03",4326.74,4326.74,4326.74,4326.74,2000],["2016-02-04",4326.74,4326.74,4326.74,4326.74,8000],["2016-02-05",4326.74,4326.74,4326.74,4326.74,0],["2016-02-15",4326.74,4326.74,4326.74,4326.74,0],["2016-02-16",4326.74,4326.74,4326.74,4326.74,0],["2016-02-17",4326.74,4326.74,4326.74,4326.74,14898],["2016-02-18",4388.55,4388.55,4388.55,4388.55,100],["2016-02-19",4326.74,4326.74,4326.74,4326.74,1200],["2016-02-22",4326.74,4326.74,4326.74,4326.74,1000],["2016-02-23",4388.55,4388.55,4388.55,4388.55,3000],["2016-02-24",4388.55,4388.55,4388.55,4388.55,1200],["2016-02-25",4512.17,4512.17,4512.17,4512.17,100],["2016-02-26",4388.55,4512.17,4388.55,4512.17,900],["2016-02-29",4512.17,4512.17,4512.17,4512.17,0],["2016-03-01",4512.17,4512.17,4512.17,4512.17,0],["2016-03-02",4512.17,4512.17,4512.17,4512.17,0],["2016-03-03",4512.17,4512.17,4512.17,4512.17,0],["2016-03-04",4326.74,4326.74,4326.74,4326.74,3300],["2016-03-07",4450.36,4450.36,4450.36,4450.36,100],["2016-03-08",4697.6,4697.6,4697.6,4697.6,100],["2016-03-09",4697.6,4883.04,4697.6,4697.6,11000],["2016-03-10",4759.41,4759.41,4759.41,4759.41,4500],["2016-03-11",4759.41,4759.41,4759.41,4759.41,0],["2016-03-14",4821.22,4883.04,4821.22,4821.22,9000],["2016-03-15",4883.04,4883.04,4883.04,4883.04,2000],["2016-03-16",4883.04,4883.04,4883.04,4883.04,0],["2016-03-17",4883.04,4883.04,4883.04,4883.04,0],["2016-03-18",4944.85,4944.85,4883.04,4883.04,4000],["2016-03-21",4883.04,4883.04,4883.04,4883.04,0],["2016-03-22",4821.22,4821.22,4821.22,4821.22,2300],["2016-03-23",5068.47,5192.09,4944.85,5192.09,1300],["2016-03-24",5192.09,5686.57,5192.09,5686.57,4200],["2016-03-25",5686.57,5686.57,5686.57,5686.57,0],["2016-03-28",5624.76,5686.57,5624.76,5686.57,6400],["2016-03-29",5872.0,5933.82,5872.0,5933.82,8200],["2016-03-30",5933.82,5933.82,5933.82,5933.82,0],["2016-03-31",5995.63,5995.63,5501.14,5501.14,17900],["2016-04-01",5995.63,5995.63,5872.0,5995.63,37300],["2016-04-04",6181.06,6366.49,6181.06,6366.49,12500],["2016-04-05",6366.49,6799.16,6181.06,6366.49,10000],["2016-04-06",6675.54,6799.16,6675.54,6799.16,28500],["2016-04-07",6799.16,7170.03,6799.16,7108.22,17500],["2016-04-08",7108.22,7108.22,6613.73,6613.73,8600],["2016-04-11",6613.73,6984.59,6613.73,6984.59,3700],["2016-04-12",6984.59,6984.59,6984.59,6984.59,400],["2016-04-13",6922.78,6984.59,6922.78,6984.59,12884],["2016-04-14",6984.59,7170.03,6922.78,6922.78,2500],["2016-04-15",6860.97,6860.97,6860.97,6860.97,1000],["2016-04-19",6799.16,6799.16,6799.16,6799.16,2000],["2016-04-20",6799.16,6799.16,6799.16,6799.16,0],["2016-04-21",7046.41,7108.22,7046.41,7108.22,6150],["2016-04-22",7355.46,7788.13,7355.46,7788.13,38500],["2016-04-25",7973.56,8282.62,7973.56,8220.81,5400],["2016-04-26",8282.62,8344.43,8159.0,8282.62,13500],["2016-04-27",8344.43,8468.05,8344.43,8344.43,25700],["2016-04-28",8344.43,8468.05,8344.43,8468.05,11700],["2016-04-29",8468.05,9209.78,8468.05,9209.78,28270],["2016-05-04",9271.59,10013.31,9271.59,10013.31,56300],["2016-05-05",10075.12,10631.42,9889.69,9951.5,16600],["2016-05-06",9580.64,9580.64,9271.59,9457.02,5700],["2016-05-09",9457.02,9457.02,9271.59,9333.4,23000],["2016-05-10",8962.53,9333.4,8962.53,9333.4,5300],["2016-05-11",9147.96,9271.59,9147.96,9271.59,8800],["2016-05-12",9271.59,9457.02,9209.78,9271.59,30000],["2016-05-13",9271.59,9271.59,8962.53,9147.96,4300],["2016-05-16",8962.53,8962.53,8406.24,8406.24,17100],["2016-05-17",8406.24,8653.48,8406.24,8406.24,22000],["2016-05-18",8653.48,8962.53,8344.43,8529.86,17700],["2016-05-19",8529.86,8653.48,8529.86,8653.48,3700],["2016-05-20",8653.48,8838.91,8468.05,8838.91,8900],["2016-05-23",8591.67,8591.67,8344.43,8468.05,15500],["2016-05-24",8529.86,9271.59,8468.05,8962.53,5800],["2016-05-25",8962.53,9209.78,8962.53,9209.78,4500],["2016-05-26",9024.34,9086.15,8777.1,8962.53,16600],["2016-05-27",8962.53,9024.34,8777.1,9024.34,5600],["2016-05-30",8838.91,8962.53,8777.1,8838.91,4100],["2016-05-31",8715.29,8715.29,8653.48,8715.29,5600],["2016-06-01",8653.48,8777.1,8653.48,8777.1,12400],["2016-06-02",8653.48,8838.91,8653.48,8777.1,2900],["2016-06-03",8653.48,8777.1,8653.48,8715.29,3900],["2016-06-06",8653.48,8653.48,8406.24,8468.05,6900],["2016-06-07",8468.05,8468.05,8406.24,8468.05,12500],["2016-06-08",8468.05,8653.48,8406.24,8591.67,11100],["2016-06-09",8653.48,8653.48,8653.48,8653.48,300],["2016-06-10",8529.86,8962.53,8529.86,8962.53,13200],["2016-06-13",8900.72,8962.53,8653.48,8962.53,6500],["2016-06-14",8653.48,8777.1,8591.67,8591.67,18100],["2016-06-15",8653.48,9209.78,8653.48,9024.34,30600],["2016-06-16",9024.34,9086.15,8838.91,8962.53,3700],["2016-06-17",8962.53,8962.53,8591.67,8777.1,45500],["2016-06-20",8777.1,8777.1,8715.29,8777.1,6900],["2016-06-21",8777.1,8838.91,8777.1,8777.1,7900],["2016-06-22",8777.1,9024.34,8777.1,8962.53,27100],["2016-06-23",8962.53,8962.53,8777.1,8777.1,16800],["2016-06-24",8838.91,8838.91,8591.67,8777.1,54500],["2016-06-27",8653.48,8777.1,8653.48,8777.1,8200],["2016-06-28",8777.1,9086.15,8777.1,9024.34,15600],["2016-06-29",9271.59,9271.59,9024.34,9086.15,9700],["2016-06-30",9147.96,9580.64,9147.96,9457.02,38000],["2016-07-01",9457.02,10384.18,9457.02,10384.18,79770],["2016-07-04",10384.18,11187.71,10384.18,10816.85,18700],["2016-07-05",10816.85,10878.66,10198.74,10198.74,19350],["2016-07-06",9827.88,10198.74,9766.07,10198.74,12100],["2016-07-07",10136.93,10136.93,9766.07,9766.07,15600],["2016-07-08",9766.07,9951.5,9580.64,9889.69,39300],["2016-07-11",9889.69,10198.74,9889.69,10198.74,24300],["2016-07-12",10075.12,10136.93,9395.21,9395.21,16500],["2016-07-13",9395.21,9642.45,9333.4,9457.02,14100],["2016-07-14",9271.59,9518.83,9271.59,9271.59,16100],["2016-07-15",9395.21,9395.21,8777.1,9147.96,40798],["2016-07-18",9147.96,9395.21,9147.96,9209.78,5400],["2016-07-19",9271.59,9518.83,9209.78,9395.21,10900],["2016-07-20",9395.21,9580.64,9395.21,9457.02,8500],["2016-07-21",10384.18,10384.18,9642.45,10384.18,107300],["2016-07-22",11064.09,11373.15,10816.85,11373.15,239500],["2016-07-25",11249.52,11373.15,10569.61,10816.85,7000],["2016-07-26",10384.18,11002.28,10198.74,10816.85,64800],["2016-07-27",11125.9,11249.52,11002.28,11064.09,40850],["2016-07-28",11002.28,11064.09,10755.04,10878.66,8200],["2016-07-29",10940.47,10940.47,10755.04,10816.85,24200],["2016-08-01",10507.8,10569.61,10198.74,10198.74,38100],["2016-08-02",10013.31,10136.93,9333.4,9766.07,32100],["2016-08-03",9766.07,9827.88,9766.07,9766.07,8400],["2016-08-04",9704.26,9889.69,9642.45,9766.07,3400],["2016-08-05",9580.64,9889.69,9395.21,9642.45,9420],["2016-08-08",9704.26,9766.07,9457.02,9766.07,22800],["2016-08-09",9580.64,10136.93,9580.64,10136.93,17400],["2016-08-10",10198.74,10507.8,10198.74,10445.99,41324],["2016-08-11",10755.04,10816.85,10631.42,10693.23,17850],["2016-08-12",10816.85,10816.85,10569.61,10631.42,11900],["2016-08-15",10631.42,10631.42,10445.99,10507.8,5900],["2016-08-16",10384.18,10507.8,10260.56,10507.8,18650],["2016-08-17",10445.99,10445.99,10322.37,10384.18,8344],["2016-08-18",10384.18,10445.99,9889.69,10198.74,23300],["2016-08-19",10198.74,10322.37,10136.93,10136.93,2600],["2016-08-22",10198.74,10198.74,10075.12,10075.12,1100],["2016-08-23",10075.12,10384.18,10075.12,10198.74,15700],["2016-08-24",10198.74,10507.8,10198.74,10507.8,9200],["2016-08-25",10445.99,10755.04,10384.18,10693.23,12700],["2016-08-26",10569.61,10693.23,9951.5,10507.8,7300],["2016-08-29",10507.8,10507.8,10322.37,10322.37,1300],["2016-08-30",10075.12,10322.37,10075.12,10260.56,15000],["2016-08-31",10322.37,10384.18,10136.93,10260.56,5700],["2016-09-01",10198.74,10384.18,10198.74,10322.37,2800],["2016-09-05",10322.37,10693.23,10322.37,10569.61,39700],["2016-09-06",10569.61,10631.42,10445.99,10507.8,22500],["2016-09-07",10569.61,10569.61,10445.99,10569.61,13100],["2016-09-08",10569.61,10693.23,10507.8,10569.61,11300],["2016-09-09",10631.42,11002.28,10631.42,10878.66,21000],["2016-09-12",10878.66,11002.28,10816.85,11002.28,10800],["2016-09-13",11002.28,11064.09,11002.28,11064.09,11600],["2016-09-14",11002.28,11064.09,10816.85,10940.47,8400],["2016-09-15",10755.04,10755.04,10631.42,10631.42,10800],["2016-09-16",10507.8,10816.85,10445.99,10816.85,22100],["2016-09-19",10569.61,10693.23,10569.61,10569.61,4600],["2016-09-20",10755.04,10878.66,10693.23,10816.85,16200],["2016-09-21",10693.23,10816.85,10693.23,10816.85,3400],["2016-09-22",10816.85,10878.66,10755.04,10816.85,13900],["2016-09-23",10816.85,10816.85,10755.04,10755.04,24400],["2016-09-26",10816.85,11002.28,10816.85,10816.85,20100],["2016-09-27",10878.66,11249.52,10816.85,11125.9,50700],["2016-09-28",11434.96,11620.39,11187.71,11558.58,85500],["2016-09-29",11620.39,11620.39,11373.15,11434.96,9900],["2016-09-30",11249.52,11620.39,11125.9,11434.96,52240],["2016-10-03",11496.77,11991.25,11496.77,11991.25,72210],["2016-10-04",11991.25,12485.74,11744.01,12053.06,68800],["2016-10-05",12053.06,12053.06,11682.2,11991.25,32700],["2016-10-06",11744.01,12053.06,11744.01,11805.82,11400],["2016-10-07",11867.63,11991.25,11682.2,11805.82,34240],["2016-10-10",11805.82,11805.82,11620.39,11620.39,30900],["2016-10-11",11620.39,11744.01,11002.28,11744.01,37904],["2016-10-12",11744.01,11744.01,11434.96,11558.58,9900],["2016-10-13",11434.96,11558.58,11373.15,11434.96,8840],["2016-10-14",11373.15,11434.96,11311.34,11434.96,18300],["2016-10-17",11434.96,11434.96,11373.15,11434.96,9800],["2016-10-18",11249.52,11249.52,10693.23,10940.47,31200],["2016-10-19",11002.28,11867.63,10816.85,11249.52,46410],["2016-10-20",11373.15,11373.15,10816.85,11064.09,63000],["2016-10-21",10940.47,11002.28,10755.04,10755.04,26900],["2016-10-24",11125.9,11744.01,11002.28,11125.9,76100],["2016-10-25",11125.9,11311.34,11064.09,11187.71,39800],["2016-10-26",11187.71,11249.52,11187.71,11249.52,29400],["2016-10-27",11249.52,11311.34,10940.47,11125.9,45900],["2016-10-28",11125.9,11125.9,11002.28,11125.9,8400],["2016-10-31",11002.28,11064.09,10878.66,11002.28,13600],["2016-11-01",11002.28,11002.28,10816.85,10816.85,19600],["2016-11-02",10816.85,11187.71,10816.85,10816.85,8000],["2016-11-03",10693.23,10816.85,10384.18,10755.04,5800],["2016-11-04",10878.66,10878.66,10816.85,10816.85,5000],["2016-11-07",10816.85,11002.28,10816.85,11002.28,18900],["2016-11-08",11002.28,11249.52,11002.28,11249.52,22700],["2016-11-09",11064.09,11187.71,10755.04,10878.66,24200],["2016-11-10",11064.09,11249.52,10878.66,10878.66,24000],["2016-11-11",10940.47,11125.9,10940.47,11064.09,15400],["2016-11-14",11002.28,11311.34,11002.28,11125.9,19400],["2016-11-15",11125.9,11125.9,11064.09,11125.9,12600],["2016-11-16",11064.09,11125.9,11002.28,11002.28,13400],["2016-11-17",10940.47,11064.09,10940.47,11002.28,7100],["2016-11-18",11002.28,11064.09,11002.28,11064.09,38338],["2016-11-21",11064.09,11064.09,11002.28,11064.09,18200],["2016-11-22",11002.28,12053.06,10940.47,11867.63,97100],["2016-11-23",11434.96,11744.01,11434.96,11558.58,18700],["2016-11-24",11558.58,11744.01,11125.9,11558.58,19200],["2016-11-25",11434.96,11558.58,11373.15,11434.96,26300],["2016-11-28",11434.96,11434.96,11187.71,11187.71,30200],["2016-11-29",11125.9,11187.71,11002.28,11064.09,12600],["2016-11-30",11064.09,11373.15,11064.09,11373.15,27800],["2016-12-01",11496.77,11496.77,11373.15,11434.96,10100],["2016-12-02",11249.52,11496.77,11187.71,11496.77,7600],["2016-12-05",11187.71,11311.34,11125.9,11125.9,44700],["2016-12-06",11249.52,11249.52,11002.28,11125.9,20000],["2016-12-07",11064.09,11125.9,11002.28,11002.28,9600],["2016-12-08",11991.25,11991.25,11002.28,11125.9,7400],["2016-12-09",11187.71,11187.71,11187.71,11187.71,100],["2016-12-12",10878.66,10940.47,10755.04,10755.04,32500],["2016-12-13",10816.85,10816.85,10507.8,10507.8,53700],["2016-12-14",10693.23,10816.85,10631.42,10816.85,4400],["2016-12-15",10940.47,10940.47,10631.42,10816.85,3200],["2016-12-16",10569.61,10693.23,10507.8,10631.42,41900],["2016-12-19",10816.85,10816.85,10816.85,10816.85,12000],["2016-12-20",10755.04,10755.04,10693.23,10693.23,15300],["2016-12-21",10693.23,10816.85,10631.42,10816.85,41100],["2016-12-22",10755.04,10816.85,10631.42,10816.85,12100],["2016-12-23",10816.85,10816.85,10816.85,10816.85,0],["2016-12-26",10260.56,10631.42,10260.56,10631.42,8500],["2016-12-27",10507.8,10631.42,10260.56,10384.18,12700],["2016-12-28",10445.99,10755.04,10445.99,10631.42,500],["2016-12-29",9951.5,10569.61,9951.5,10507.8,4500],["2016-12-30",10569.61,10816.85,10569.61,10755.04,17300],["2017-01-03",10631.42,10755.04,10569.61,10755.04,8400],["2017-01-04",10878.66,10878.66,10755.04,10755.04,14900],["2017-01-05",10816.85,10878.66,10693.23,10816.85,17600],["2017-01-06",10878.66,10878.66,10816.85,10816.85,17400],["2017-01-09",10693.23,10816.85,10693.23,10816.85,18000],["2017-01-10",10755.04,10878.66,10755.04,10878.66,9000],["2017-01-11",10878.66,10878.66,10693.23,10816.85,17700],["2017-01-12",10693.23,10816.85,10693.23,10816.85,7100],["2017-01-13",10816.85,10816.85,10816.85,10816.85,0],["2017-01-16",10816.85,11496.77,10816.85,11434.96,52600],["2017-01-17",11434.96,11496.77,11311.34,11434.96,27600],["2017-01-18",11496.77,12053.06,11496.77,11682.2,30300],["2017-01-19",11620.39,11805.82,11558.58,11558.58,33610],["2017-01-20",11744.01,11805.82,11682.2,11744.01,52200],["2017-01-23",11744.01,11805.82,11744.01,11744.01,32100],["2017-01-24",11991.25,11991.25,11620.39,11744.01,31400],["2017-01-25",12053.06,12053.06,11744.01,11805.82,3500],["2017-02-02",11929.44,12362.11,11867.63,12362.11,46240],["2017-02-03",12362.11,12423.93,12053.06,12238.49,38510],["2017-02-06",12238.49,12238.49,12238.49,12238.49,12000],["2017-02-07",12053.06,12176.68,11991.25,12053.06,36000],["2017-02-08",11929.44,12053.06,11867.63,11991.25,18600],["2017-02-09",12362.11,12362.11,11991.25,12053.06,25100],["2017-02-10",12053.06,12176.68,12053.06,12176.68,22200],["2017-02-13",12053.06,12053.06,12053.06,12053.06,33600],["2017-02-14",12238.49,12362.11,12053.06,12238.49,24000],["2017-02-15",12362.11,13412.89,12362.11,13412.89,241930],["2017-02-16",14525.48,14710.92,14031.0,14710.92,936520],["2017-02-17",15452.64,16132.56,15452.64,16132.56,367050],["2017-02-20",16070.75,16194.37,14587.3,15329.02,286745],["2017-02-21",15019.97,15329.02,14649.11,14834.54,235900],["2017-02-22",14834.54,16317.99,14525.48,16194.37,441900],["2017-02-23",16317.99,16997.91,16008.94,16008.94,230040],["2017-02-24",15947.13,15947.13,15329.02,15329.02,112110],["2017-02-27",15452.64,15452.64,15019.97,15019.97,122500],["2017-02-28",15019.97,15514.45,14958.16,15205.4,90090],["2017-03-01",15452.64,15452.64,14834.54,15081.78,116510],["2017-03-02",15781.45,15781.45,13604.7,13993.4,91760],["2017-03-03",13215.99,13215.99,12749.55,12749.55,90300],["2017-03-06",12438.58,13604.7,12283.1,12982.77,137390],["2017-03-07",13138.25,13371.48,13060.51,13293.73,56810],["2017-03-08",13293.73,13293.73,13060.51,13215.99,55510],["2017-03-09",13138.25,13138.25,12671.8,12827.29,54330],["2017-03-10",12671.8,12749.55,12516.32,12594.06,31309],["2017-03-13",12516.32,12594.06,12360.84,12360.84,50245],["2017-03-14",12438.58,12594.06,12360.84,12438.58,33330],["2017-03-15",12594.06,12594.06,12438.58,12438.58,9300],["2017-03-16",12438.58,12516.32,12283.1,12360.84,88900],["2017-03-17",12360.84,12594.06,12283.1,12360.84,26900],["2017-03-20",12283.1,12438.58,12283.1,12283.1,29900],["2017-03-21",12283.1,12283.1,12127.62,12283.1,46430],["2017-03-22",12438.58,12438.58,12049.88,12283.1,65631],["2017-03-23",12127.62,12205.36,12049.88,12205.36,15605],["2017-03-24",12127.62,12360.84,12127.62,12205.36,27217],["2017-03-27",12283.1,13371.48,12205.36,13060.51,39620],["2017-03-28",13215.99,13215.99,12594.06,12749.55,28800],["2017-03-29",12982.77,12982.77,12749.55,12749.55,8900],["2017-03-30",12749.55,13138.25,12516.32,12982.77,43300],["2017-03-31",12749.55,13060.51,12671.8,13060.51,16086],["2017-04-03",13060.51,13449.22,12905.03,12905.03,22500],["2017-04-04",13293.73,13293.73,12749.55,12827.29,9200],["2017-04-05",13138.25,13138.25,12671.8,12749.55,9940],["2017-04-07",12749.55,12749.55,12516.32,12671.8,9270],["2017-04-10",12671.8,12905.03,12594.06,12671.8,18300],["2017-04-11",12671.8,12905.03,12594.06,12671.8,11100],["2017-04-12",12516.32,12671.8,12438.58,12516.32,6700],["2017-04-13",12594.06,12671.8,12438.58,12438.58,77936],["2017-04-14",12438.58,12438.58,12205.36,12205.36,25000],["2017-04-17",12283.1,12283.1,12127.62,12127.62,14800],["2017-04-18",12049.88,12127.62,11894.39,12127.62,7300],["2017-04-19",12127.62,12283.1,12127.62,12127.62,5900],["2017-04-20",12127.62,12127.62,11972.13,11972.13,5100],["2017-04-21",11972.13,11972.13,11661.17,11661.17,18600],["2017-04-24",11738.91,11738.91,11505.69,11738.91,5500],["2017-04-25",11272.46,11738.91,11194.72,11272.46,19710],["2017-04-26",11816.65,11816.65,11350.21,11583.43,3700],["2017-04-27",11427.95,11894.39,11427.95,11894.39,21900],["2017-04-28",12205.36,12205.36,11661.17,11972.13,4300],["2017-05-03",12127.62,12127.62,11972.13,11972.13,800],["2017-05-04",11894.39,11972.13,11661.17,11972.13,8636],["2017-05-05",12127.62,12127.62,11583.43,12049.88,29300],["2017-05-08",11972.13,12049.88,11972.13,11972.13,2800],["2017-05-09",11972.13,12049.88,11583.43,11661.17,21800],["2017-05-10",11661.17,11816.65,11661.17,11816.65,6400],["2017-05-11",11738.91,11738.91,11583.43,11661.17,8800],["2017-05-12",11661.17,11661.17,11427.95,11583.43,16300],["2017-05-15",11583.43,11583.43,11427.95,11427.95,10810],["2017-05-16",11427.95,11816.65,11427.95,11738.91,60370],["2017-05-17",11816.65,11816.65,11427.95,11427.95,10200],["2017-05-18",11661.17,11661.17,11583.43,11583.43,3910],["2017-05-19",11583.43,11583.43,11350.21,11505.69,14100],["2017-05-22",11505.69,11661.17,11505.69,11661.17,11700],["2017-05-23",11505.69,11505.69,11350.21,11427.95,7600],["2017-05-24",11350.21,11350.21,11272.46,11350.21,12400],["2017-05-25",11894.39,11894.39,11350.21,11505.69,8200],["2017-05-26",11272.46,11427.95,11272.46,11427.95,9400],["2017-05-29",11350.21,11350.21,11194.72,11350.21,22000],["2017-05-30",11661.17,11661.17,11194.72,11194.72,26200],["2017-05-31",11427.95,11816.65,11272.46,11583.43,68900],["2017-06-01",11583.43,11894.39,11583.43,11894.39,56700],["2017-06-02",11894.39,12049.88,11738.91,11816.65,12310],["2017-06-05",11894.39,11894.39,11583.43,11661.17,5100],["2017-06-06",11583.43,11738.91,11583.43,11738.91,4000],["2017-06-07",11816.65,11894.39,11661.17,11816.65,24900],["2017-06-08",11816.65,12127.62,11816.65,12127.62,64900],["2017-06-09",11894.39,12127.62,11894.39,12127.62,15700],["2017-06-12",12127.62,12127.62,12049.88,12049.88,6800],["2017-06-13",12049.88,12049.88,11816.65,12049.88,3500],["2017-06-14",11972.13,12049.88,11816.65,11816.65,8300],["2017-06-15",11972.13,11972.13,11816.65,11894.39,6700],["2017-06-16",11738.91,11972.13,11738.91,11894.39,5100],["2017-06-19",11661.17,11972.13,11661.17,11894.39,9800],["2017-06-20",11583.43,11894.39,11583.43,11894.39,6400],["2017-06-21",11661.17,11816.65,11661.17,11661.17,9800],["2017-06-22",11816.65,11816.65,11661.17,11816.65,8000],["2017-06-23",11816.65,11816.65,11505.69,11738.91,8400],["2017-06-26",11505.69,11738.91,11505.69,11738.91,9000],["2017-06-27",11661.17,11738.91,11661.17,11738.91,11800],["2017-06-28",11661.17,11816.65,11505.69,11661.17,43400],["2017-06-29",11505.69,11661.17,11505.69,11661.17,14500],["2017-06-30",11661.17,11661.17,11505.69,11661.17,35700],["2017-07-03",11583.43,11661.17,11427.95,11661.17,36300],["2017-07-04",11661.17,11894.39,11661.17,11894.39,64100],["2017-07-05",11972.13,11972.13,11583.43,11816.65,19710],["2017-07-06",11816.65,11816.65,11816.65,11816.65,26000],["2017-07-07",11816.65,11816.65,11738.91,11738.91,18700],["2017-07-10",11661.17,11661.17,11272.46,11505.69,28300],["2017-07-11",11505.69,11583.43,11427.95,11583.43,10200],["2017-07-12",11661.17,11661.17,11505.69,11661.17,2600],["2017-07-13",11583.43,11661.17,11505.69,11661.17,3200],["2017-07-14",11661.17,11661.17,11583.43,11661.17,5200],["2017-07-17",11661.17,11661.17,11583.43,11583.43,16300],["2017-07-18",11583.43,11583.43,11427.95,11427.95,9715],["2017-07-19",11427.95,11583.43,11427.95,11583.43,2000],["2017-07-20",11583.43,11583.43,11427.95,11583.43,12910],["2017-07-21",11427.95,11505.69,11272.46,11427.95,4300],["2017-07-24",11272.46,11272.46,10883.76,11194.72,29800],["2017-07-25",10961.5,11194.72,10961.5,11194.72,5200],["2017-07-26",11272.46,11272.46,11039.24,11272.46,9800],["2017-07-27",11272.46,11272.46,11116.98,11116.98,1300],["2017-07-28",11194.72,11194.72,11039.24,11194.72,4500],["2017-07-31",11039.24,11194.72,10883.76,11194.72,5215],["2017-08-01",10883.76,11039.24,10883.76,11039.24,6300],["2017-08-02",11039.24,11039.24,11039.24,11039.24,0],["2017-08-03",11039.24,11116.98,10961.5,11116.98,7400],["2017-08-04",11116.98,11116.98,11116.98,11116.98,300],["2017-08-07",11116.98,11350.21,10961.5,11116.98,3400],["2017-08-08",10883.76,11116.98,10883.76,10883.76,15850],["2017-08-09",10883.76,10961.5,10883.76,10961.5,2600],["2017-08-10",11039.24,11194.72,10883.76,10961.5,4000],["2017-08-11",11039.24,11039.24,11039.24,11039.24,1000],["2017-08-14",11039.24,11039.24,11039.24,11039.24,6500],["2017-08-15",11039.24,11272.46,11039.24,11194.72,13000],["2017-08-16",11039.24,11272.46,10883.76,11039.24,20600],["2017-08-17",11194.72,11194.72,11039.24,11039.24,5700],["2017-08-18",11116.98,11116.98,11039.24,11039.24,1000],["2017-08-21",10961.5,10961.5,10650.54,10650.54,46900],["2017-08-22",10728.28,10728.28,10728.28,10728.28,300],["2017-08-23",10806.02,10806.02,10650.54,10650.54,3400],["2017-08-24",10728.28,10806.02,10650.54,10650.54,26700],["2017-08-25",10650.54,10650.54,10650.54,10650.54,7900],["2017-08-28",10806.02,10806.02,10261.83,10261.83,63700],["2017-08-29",10883.76,10961.5,10650.54,10650.54,2100],["2017-08-30",10417.31,10650.54,10339.57,10650.54,24100],["2017-08-31",10650.54,10806.02,10650.54,10728.28,9000],["2017-09-01",10728.28,10728.28,10728.28,10728.28,100],["2017-09-05",10650.54,10728.28,10650.54,10728.28,4800],["2017-09-06",10728.28,10806.02,10650.54,10728.28,10300],["2017-09-07",10728.28,10883.76,10728.28,10883.76,4900],["2017-09-08",10883.76,10883.76,10728.28,10883.76,1200],["2017-09-11",10728.28,10883.76,10728.28,10728.28,1100],["2017-09-12",10728.28,10728.28,10728.28,10728.28,0],["2017-09-13",10728.28,10806.02,10728.28,10806.02,300],["2017-09-14",10806.02,10883.76,10806.02,10883.76,1300],["2017-09-15",10883.76,10883.76,10883.76,10883.76,0],["2017-09-18",10728.28,10883.76,10728.28,10806.02,4200],["2017-09-19",10728.28,10883.76,10728.28,10806.02,9100],["2017-09-20",10806.02,10883.76,10806.02,10883.76,16500],["2017-09-21",10961.5,11039.24,10883.76,10961.5,20500],["2017-09-22",11039.24,11194.72,11039.24,11194.72,14200],["2017-09-25",11272.46,11505.69,11272.46,11505.69,68530],["2017-09-26",11583.43,11972.13,11583.43,11738.91,130500],["2017-09-27",11816.65,11816.65,11583.43,11661.17,23400],["2017-09-28",11661.17,11661.17,11505.69,11583.43,39700],["2017-09-29",11583.43,11583.43,10728.28,11583.43,25100],["2017-10-02",11505.69,11661.17,11427.95,11661.17,4300],["2017-10-03",11505.69,11505.69,11427.95,11427.95,45200],["2017-10-04",11505.69,11583.43,11505.69,11505.69,12400],["2017-10-05",11505.69,11505.69,11505.69,11505.69,16300],["2017-10-06",11505.69,11583.43,11505.69,11505.69,29600],["2017-10-09",11505.69,11505.69,11427.95,11427.95,5700],["2017-10-10",11427.95,11427.95,11350.21,11350.21,5200],["2017-10-11",11350.21,11738.91,11194.72,11738.91,14900],["2017-10-12",11738.91,11894.39,11738.91,11894.39,1900],["2017-10-13",11661.17,11816.65,11661.17,11816.65,6200],["2017-10-16",11661.17,11816.65,11661.17,11816.65,7400],["2017-10-17",11661.17,11661.17,11583.43,11583.43,27300],["2017-10-18",11661.17,11816.65,11661.17,11738.91,38400],["2017-10-19",11816.65,11894.39,11738.91,11894.39,32100],["2017-10-20",11894.39,11894.39,11816.65,11816.65,5600],["2017-10-23",11661.17,11661.17,11505.69,11583.43,19700],["2017-10-24",11661.17,11661.17,11583.43,11583.43,2200],["2017-10-25",11505.69,11505.69,11505.69,11505.69,16500],["2017-10-26",11505.69,11583.43,11427.95,11427.95,18200],["2017-10-27",11583.43,11583.43,11583.43,11583.43,600],["2017-10-30",11505.69,11505.69,11427.95,11505.69,15400],["2017-10-31",11427.95,11505.69,11350.21,11505.69,35800],["2017-11-01",11583.43,11583.43,11583.43,11583.43,300],["2017-11-02",11427.95,11427.95,11194.72,11427.95,13330],["2017-11-03",11427.95,11427.95,11427.95,11427.95,100],["2017-11-06",11427.95,11427.95,11427.95,11427.95,0],["2017-11-07",11427.95,11427.95,11350.21,11350.21,3000],["2017-11-08",11427.95,11427.95,11427.95,11427.95,100],["2017-11-09",11272.46,11272.46,11272.46,11272.46,3000],["2017-11-10",11272.46,11272.46,11272.46,11272.46,5],["2017-11-13",11505.69,11505.69,11505.69,11505.69,100],["2017-11-14",11505.69,11505.69,11505.69,11505.69,0],["2017-11-15",11194.72,11350.21,11116.98,11350.21,5500],["2017-11-16",10961.5,11272.46,10806.02,10883.76,16600],["2017-11-17",11272.46,11272.46,10883.76,11194.72,3500],["2017-11-20",10961.5,10961.5,10883.76,10883.76,11500],["2017-11-21",11194.72,11194.72,10961.5,11116.98,3300],["2017-11-22",11116.98,11116.98,11116.98,11116.98,3500],["2017-11-23",10883.76,11116.98,10883.76,11116.98,4000],["2017-11-24",11116.98,11116.98,11116.98,11116.98,0],["2017-11-27",10883.76,11194.72,10883.76,11194.72,1300],["2017-11-28",11194.72,11194.72,11194.72,11194.72,0],["2017-11-29",10961.5,10961.5,10961.5,10961.5,700],["2017-11-30",10883.76,10961.5,10883.76,10961.5,15500],["2017-12-01",11039.24,11350.21,10961.5,11194.72,2110],["2017-12-04",11039.24,11194.72,11039.24,11116.98,11205],["2017-12-05",11039.24,11116.98,11039.24,11116.98,3500],["2017-12-06",11116.98,11194.72,11039.24,11116.98,1200],["2017-12-07",11039.24,11039.24,10961.5,11039.24,8300],["2017-12-08",11039.24,11039.24,11039.24,11039.24,800],["2017-12-11",11039.24,11039.24,11039.24,11039.24,3000],["2017-12-12",11116.98,11116.98,10961.5,11116.98,6100],["2017-12-13",11194.72,11194.72,11194.72,11194.72,16400],["2017-12-14",10961.5,11039.24,10961.5,11039.24,1100],["2017-12-15",11039.24,11039.24,10961.5,10961.5,3400],["2017-12-18",11039.24,11116.98,10961.5,11116.98,1900],["2017-12-19",10961.5,11116.98,10883.76,11116.98,1100],["2017-12-20",11039.24,11039.24,10806.02,10961.5,2900],["2017-12-21",10961.5,10961.5,10961.5,10961.5,1000],["2017-12-22",11039.24,11039.24,10883.76,11039.24,15800],["2017-12-25",11039.24,11039.24,10883.76,11039.24,7300],["2017-12-26",10961.5,11039.24,10728.28,11039.24,11200],["2017-12-27",10961.5,10961.5,10883.76,10961.5,4800],["2017-12-28",10883.76,10883.76,10495.05,10728.28,21300],["2017-12-29",10883.76,10961.5,10572.79,10961.5,1220],["2018-01-02",10883.76,10961.5,10650.54,10883.76,13100],["2018-01-03",10728.28,10728.28,10650.54,10650.54,18700],["2018-01-04",10495.05,10806.02,10495.05,10806.02,9400],["2018-01-05",10572.79,10806.02,10572.79,10806.02,18000],["2018-01-08",10572.79,10883.76,10572.79,10883.76,1320],["2018-01-09",10883.76,10883.76,10728.28,10806.02,3500],["2018-01-10",10883.76,10961.5,10883.76,10883.76,20200],["2018-01-11",10883.76,10961.5,10883.76,10961.5,3600],["2018-01-12",10961.5,11039.24,10961.5,11039.24,14000],["2018-01-15",11039.24,11039.24,11039.24,11039.24,1000],["2018-01-16",11116.98,11116.98,11039.24,11039.24,4136],["2018-01-17",10961.5,11039.24,10883.76,11039.24,22100],["2018-01-18",10961.5,11116.98,10728.28,11116.98,2400],["2018-01-19",11194.72,11194.72,11039.24,11039.24,3900],["2018-01-22",11116.98,11116.98,11039.24,11116.98,6500],["2018-01-23",11039.24,11116.98,11039.24,11116.98,16300],["2018-01-24",11116.98,11272.46,11116.98,11116.98,7000],["2018-01-25",11116.98,11116.98,10572.79,10728.28,1600],["2018-01-26",10883.76,11039.24,10806.02,11039.24,6200],["2018-01-29",10883.76,11039.24,10883.76,11039.24,6600],["2018-01-30",11039.24,11116.98,11039.24,11039.24,12200],["2018-01-31",11039.24,11116.98,10961.5,11039.24,7000],["2018-02-01",10961.5,10961.5,10961.5,10961.5,4000],["2018-02-02",10961.5,11039.24,10961.5,11039.24,3600],["2018-02-05",10650.54,11039.24,10650.54,11039.24,600],["2018-02-06",11039.24,11039.24,10106.35,10728.28,11000],["2018-02-07",10728.28,10728.28,10728.28,10728.28,2420],["2018-02-08",10495.05,10806.02,10495.05,10806.02,20100],["2018-02-09",10650.54,10728.28,10650.54,10650.54,4000],["2018-02-12",10572.79,10806.02,10495.05,10806.02,19000],["2018-02-13",11116.98,11116.98,10806.02,10806.02,3500],["2018-02-21",10883.76,10883.76,10806.02,10883.76,10222],["2018-02-22",10961.5,10961.5,10806.02,10883.76,6600],["2018-02-23",10806.02,10883.76,10728.28,10806.02,6200],["2018-02-26",10806.02,10806.02,10728.28,10806.02,6500],["2018-02-27",10806.02,10883.76,10806.02,10883.76,9400],["2018-02-28",10883.76,11039.24,10883.76,10883.76,4300],["2018-03-01",10961.5,11350.21,10961.5,11116.98,32800],["2018-03-02",11116.98,11116.98,11116.98,11116.98,4000],["2018-03-05",11116.98,11116.98,11116.98,11116.98,1900],["2018-03-06",10883.76,11039.24,10028.61,10883.76,13300],["2018-03-07",11039.24,11116.98,11039.24,11039.24,15000],["2018-03-08",11039.24,11039.24,11039.24,11039.24,100],["2018-03-09",11039.24,11039.24,10806.02,11039.24,6800],["2018-03-12",11116.98,11661.17,11116.98,11350.21,40300],["2018-03-13",11583.43,11738.91,11505.69,11738.91,65400],["2018-03-14",11816.65,12049.88,11738.91,11816.65,12500],["2018-03-15",11894.39,11894.39,11661.17,11816.65,18100],["2018-03-16",11816.65,11816.65,11505.69,11505.69,31000],["2018-03-19",11505.69,11661.17,11505.69,11583.43,8320],["2018-03-20",11661.17,11661.17,11583.43,11661.17,19300],["2018-03-21",11661.17,11738.91,11661.17,11661.17,13700],["2018-03-22",11661.17,11661.17,11505.69,11505.69,10300],["2018-03-23",11505.69,11583.43,11350.21,11505.69,25210],["2018-03-26",11583.43,11583.43,11427.95,11505.69,17100],["2018-03-27",11505.69,11505.69,11427.95,11505.69,10650],["2018-03-28",11505.69,11505.69,11272.46,11505.69,23200],["2018-03-29",11505.69,11505.69,11427.95,11427.95,13620],["2018-03-30",11967.85,12057.83,11427.95,11607.91,30910],["2018-04-02",11607.91,11607.91,11247.98,11337.96,4500],["2018-04-03",11337.96,11337.96,10798.06,10798.06,39300],["2018-04-04",10798.06,10798.06,10618.09,10618.09,39800],["2018-04-05",10618.09,11068.01,10618.09,10708.08,43000],["2018-04-06",10708.08,10708.08,10618.09,10708.08,7700],["2018-04-09",10708.08,10798.06,10708.08,10798.06,11800],["2018-04-10",10798.06,10978.03,10798.06,10978.03,1000],["2018-04-11",10888.04,10888.04,10708.08,10708.08,11000],["2018-04-12",10798.06,10798.06,10708.08,10708.08,16200],["2018-04-13",10708.08,10888.04,10708.08,10708.08,17900],["2018-04-16",10798.06,10888.04,10618.09,10618.09,30700],["2018-04-17",10708.08,10708.08,10618.09,10618.09,17100],["2018-04-18",10618.09,10708.08,10528.11,10618.09,13700],["2018-04-19",10708.08,10708.08,10618.09,10708.08,10900],["2018-04-20",10708.08,10708.08,10618.09,10708.08,7600],["2018-04-23",10708.08,10708.08,10708.08,10708.08,5500],["2018-04-24",10708.08,10708.08,10708.08,10708.08,12200],["2018-04-26",10708.08,10708.08,10708.08,10708.08,8000],["2018-04-27",10708.08,10708.08,10708.08,10708.08,2200],["2018-05-02",10798.06,10798.06,10528.11,10528.11,5400],["2018-05-03",10528.11,10708.08,10528.11,10708.08,12200],["2018-05-04",10708.08,10798.06,10708.08,10798.06,5300],["2018-05-07",10978.03,11158.0,10888.04,11068.01,9500],["2018-05-08",11068.01,11068.01,10888.04,10978.03,10900],["2018-05-09",10168.17,11068.01,10168.17,10978.03,2600],["2018-05-10",10978.03,10978.03,10978.03,10978.03,6700],["2018-05-11",10978.03,10978.03,10978.03,10978.03,1500],["2018-05-14",10978.03,11247.98,10978.03,11068.01,12200],["2018-05-15",11068.01,11158.0,10978.03,11068.01,11900],["2018-05-16",11158.0,11427.95,11158.0,11427.95,8900],["2018-05-17",11247.98,11517.93,11158.0,11247.98,14900],["2018-05-18",11247.98,11247.98,11158.0,11247.98,6800],["2018-05-21",11247.98,11247.98,11247.98,11247.98,300],["2018-05-22",10978.03,10978.03,10708.08,10708.08,10200],["2018-05-23",10798.06,10798.06,10708.08,10708.08,11400],["2018-05-24",10888.04,10888.04,10798.06,10798.06,9600],["2018-05-25",10888.04,10978.03,10888.04,10978.03,1100],["2018-05-28",10978.03,10978.03,10708.08,10798.06,8700],["2018-05-29",10708.08,11068.01,10708.08,11068.01,11100],["2018-05-30",10888.04,10888.04,10708.08,10798.06,5800],["2018-05-31",10798.06,10798.06,10798.06,10798.06,0],["2018-06-01",10708.08,10708.08,10708.08,10708.08,3600],["2018-06-04",10708.08,10798.06,10438.12,10798.06,16200],["2018-06-05",10798.06,10798.06,10798.06,10798.06,1000],["2018-06-06",10798.06,11158.0,10798.06,11068.01,9600],["2018-06-07",10798.06,10798.06,10618.09,10618.09,2000],["2018-06-08",10618.09,11158.0,10528.11,11158.0,11200],["2018-06-11",11068.01,11068.01,11068.01,11068.01,300],["2018-06-12",11068.01,11068.01,10798.06,10798.06,3300],["2018-06-13",10888.04,10978.03,10888.04,10978.03,9000],["2018-06-14",11068.01,11247.98,11068.01,11247.98,7500],["2018-06-15",11247.98,11247.98,11247.98,11247.98,3700],["2018-06-18",11068.01,11068.01,10798.06,10798.06,4600],["2018-06-19",10978.03,10978.03,10798.06,10798.06,8900],["2018-06-20",10798.06,10798.06,10798.06,10798.06,4700],["2018-06-21",10978.03,10978.03,10798.06,10798.06,9700],["2018-06-22",10888.04,10888.04,10798.06,10798.06,8800],["2018-06-25",10888.04,10888.04,10798.06,10798.06,1000],["2018-06-26",10798.06,10798.06,10798.06,10798.06,0],["2018-06-27",10708.08,10708.08,10708.08,10708.08,500],["2018-06-28",10708.08,10708.08,10708.08,10708.08,0],["2018-06-29",10618.09,10618.09,10618.09,10618.09,4900],["2018-07-02",10618.09,10708.08,10618.09,10708.08,2000],["2018-07-03",10618.09,10618.09,10618.09,10618.09,9900],["2018-07-04",10618.09,10708.08,10618.09,10708.08,22200],["2018-07-05",10888.04,10888.04,10708.08,10708.08,7000],["2018-07-06",10798.06,10798.06,10708.08,10708.08,4100],["2018-07-09",10708.08,10708.08,10708.08,10708.08,0],["2018-07-10",10708.08,10708.08,10708.08,10708.08,1000],["2018-07-11",10708.08,10708.08,10708.08,10708.08,2700],["2018-07-12",10708.08,10708.08,10708.08,10708.08,21800],["2018-07-13",10708.08,10708.08,10708.08,10708.08,0],["2018-07-16",10708.08,10708.08,10708.08,10708.08,0],["2018-07-17",10708.08,10708.08,10708.08,10708.08,0],["2018-07-18",10798.06,10798.06,10708.08,10798.06,8200],["2018-07-19",10798.06,10798.06,10798.06,10798.06,900],["2018-07-20",10798.06,10798.06,10618.09,10708.08,6500],["2018-07-23",10708.08,10708.08,10708.08,10708.08,2100],["2018-07-24",10708.08,10708.08,10528.11,10528.11,29400],["2018-07-25",10618.09,10798.06,10618.09,10708.08,4000],["2018-07-26",10618.09,11158.0,10618.09,11158.0,2300],["2018-07-27",10708.08,10978.03,10528.11,10978.03,3400],["2018-07-30",10978.03,10978.03,10708.08,10708.08,2200],["2018-07-31",10708.08,10708.08,10438.12,10618.09,11200],["2018-08-01",10708.08,10708.08,10708.08,10708.08,18100],["2018-08-02",10708.08,10708.08,10708.08,10708.08,28500],["2018-08-03",10708.08,10708.08,10708.08,10708.08,2800],["2018-08-06",10708.08,10708.08,10708.08,10708.08,0],["2018-08-07",10708.08,10708.08,10708.08,10708.08,0],["2018-08-08",10618.09,10618.09,10618.09,10618.09,200],["2018-08-09",10618.09,10618.09,10618.09,10618.09,100],["2018-08-10",10618.09,10798.06,10618.09,10618.09,14000],["2018-08-13",10618.09,10618.09,10618.09,10618.09,1200],["2018-08-14",10528.11,10528.11,10528.11,10528.11,4800],["2018-08-15",10618.09,10708.08,10618.09,10708.08,2500],["2018-08-16",10708.08,10708.08,10708.08,10708.08,300],["2018-08-17",10708.08,10708.08,10708.08,10708.08,6000],["2018-08-20",10708.08,10708.08,10708.08,10708.08,0],["2018-08-21",10708.08,10708.08,10708.08,10708.08,100],["2018-08-22",10708.08,10708.08,10618.09,10618.09,3000],["2018-08-23",10618.09,10618.09,10618.09,10618.09,200],["2018-08-24",10618.09,10618.09,10618.09,10618.09,0],["2018-08-27",10618.09,10618.09,10618.09,10618.09,100],["2018-08-28",10708.08,10708.08,10708.08,10708.08,11000],["2018-08-29",10708.08,10708.08,10708.08,10708.08,0],["2018-08-30",10708.08,10708.08,10708.08,10708.08,0],["2018-08-31",10708.08,10708.08,10708.08,10708.08,10000],["2018-09-04",10708.08,10708.08,10708.08,10708.08,18000],["2018-09-05",10708.08,10708.08,10708.08,10708.08,200],["2018-09-06",10708.08,10708.08,10708.08,10708.08,0],["2018-09-07",10708.08,10708.08,10708.08,10708.08,0],["2018-09-10",10708.08,10708.08,10708.08,10708.08,0],["2018-09-11",10708.08,10708.08,10708.08,10708.08,100],["2018-09-12",10708.08,10708.08,10708.08,10708.08,0],["2018-09-13",10708.08,10708.08,10708.08,10708.08,0],["2018-09-14",10708.08,10708.08,10708.08,10708.08,1200],["2018-09-17",10168.17,10168.17,9898.22,9898.22,600],["2018-09-18",10438.12,10438.12,10438.12,10438.12,800],["2018-09-19",10438.12,10438.12,10438.12,10438.12,0],["2018-09-20",10708.08,10708.08,10528.11,10528.11,8400],["2018-09-21",10528.11,10528.11,10528.11,10528.11,0],["2018-09-24",10528.11,10528.11,10528.11,10528.11,0],["2018-09-25",10798.06,10798.06,10798.06,10798.06,100],["2018-09-26",10798.06,10798.06,10798.06,10798.06,0],["2018-09-27",10618.09,10618.09,10618.09,10618.09,500],["2018-09-28",10618.09,10618.09,10618.09,10618.09,2600],["2018-10-01",10618.09,10618.09,10618.09,10618.09,8400],["2018-10-02",10618.09,10618.09,10618.09,10618.09,0],["2018-10-03",10708.08,10708.08,10708.08,10708.08,400],["2018-10-04",10708.08,10708.08,10708.08,10708.08,600],["2018-10-05",10708.08,10708.08,10708.08,10708.08,0],["2018-10-08",10258.16,10258.16,10258.16,10258.16,200],["2018-10-09",10618.09,10618.09,10618.09,10618.09,900],["2018-10-10",10708.08,10708.08,10708.08,10708.08,100],["2018-10-11",10438.12,10708.08,9898.22,10708.08,2000],["2018-10-12",10348.14,10438.12,10348.14,10438.12,1000],["2018-10-15",10438.12,10438.12,10438.12,10438.12,700],["2018-10-16",10438.12,10438.12,10438.12,10438.12,100],["2018-10-17",10438.12,10438.12,10438.12,10438.12,0],["2018-10-18",10438.12,10438.12,10438.12,10438.12,0],["2018-10-19",10438.12,10438.12,10438.12,10438.12,2600],["2018-10-22",10348.14,10438.12,10348.14,10438.12,7900],["2018-10-23",10438.12,10438.12,10438.12,10438.12,2300],["2018-10-24",10438.12,10438.12,10438.12,10438.12,2200],["2018-10-25",10438.12,10438.12,10438.12,10438.12,1500],["2018-10-26",10348.14,10348.14,10348.14,10348.14,3000],["2018-10-29",10348.14,10348.14,10348.14,10348.14,0],["2018-10-30",10348.14,10348.14,10348.14,10348.14,0],["2018-10-31",10348.14,10348.14,10348.14,10348.14,2300],["2018-11-01",10348.14,10348.14,10348.14,10348.14,0],["2018-11-02",10078.19,10078.19,9898.22,9898.22,1000],["2018-11-05",9898.22,9898.22,9898.22,9898.22,0],["2018-11-06",9898.22,9898.22,9898.22,9898.22,0],["2018-11-07",9898.22,9898.22,9898.22,9898.22,0],["2018-11-08",9988.21,9988.21,9898.22,9898.22,1300],["2018-11-09",9988.21,9988.21,9808.24,9898.22,4400],["2018-11-12",9898.22,9898.22,9808.24,9808.24,5100],["2018-11-13",9898.22,9988.21,9808.24,9808.24,12100],["2018-11-14",9988.21,9988.21,9808.24,9988.21,12400],["2018-11-15",9898.22,10348.14,9898.22,10348.14,400],["2018-11-16",10348.14,10348.14,10258.16,10258.16,600],["2018-11-19",9988.21,9988.21,9898.22,9988.21,800],["2018-11-20",10078.19,10078.19,10078.19,10078.19,300],["2018-11-21",10078.19,10078.19,10078.19,10078.19,400],["2018-11-22",10078.19,10078.19,10078.19,10078.19,0],["2018-11-23",10078.19,10078.19,10078.19,10078.19,0],["2018-11-26",10078.19,10078.19,10078.19,10078.19,0],["2018-11-27",10078.19,10078.19,10078.19,10078.19,0],["2018-11-28",10078.19,10078.19,10078.19,10078.19,0],["2018-11-29",10078.19,10078.19,10078.19,10078.19,0],["2018-11-30",10258.16,10258.16,10258.16,10258.16,100],["2018-12-03",9268.33,10438.12,9268.33,10438.12,200],["2018-12-04",9538.29,10438.12,9448.3,10438.12,5200],["2018-12-05",10438.12,10438.12,10438.12,10438.12,0],["2018-12-06",9448.3,9808.24,9448.3,9808.24,3100],["2018-12-07",9808.24,9808.24,9808.24,9808.24,0],["2018-12-10",9808.24,9808.24,9808.24,9808.24,100],["2018-12-11",9808.24,9898.22,9808.24,9898.22,900],["2018-12-12",9898.22,9898.22,9898.22,9898.22,0],["2018-12-13",9898.22,9898.22,9898.22,9898.22,500],["2018-12-14",9898.22,9898.22,9898.22,9898.22,600],["2018-12-17",9898.22,9898.22,9898.22,9898.22,5100],["2018-12-18",9898.22,9898.22,9898.22,9898.22,0],["2018-12-19",9898.22,9898.22,9898.22,9898.22,0],["2018-12-20",9898.22,9898.22,9898.22,9898.22,0],["2018-12-21",9898.22,9898.22,9898.22,9898.22,0],["2018-12-24",9898.22,9898.22,9088.37,9088.37,10800],["2018-12-25",9178.35,9178.35,9178.35,9178.35,5500],["2018-12-26",9628.27,9628.27,9628.27,9628.27,5600],["2018-12-27",9628.27,9628.27,9628.27,9628.27,1500],["2018-12-28",9178.35,9178.35,9178.35,9178.35,900],["2019-01-02",9178.35,9538.29,9178.35,9538.29,1600],["2019-01-03",9538.29,9538.29,9538.29,9538.29,0],["2019-01-04",9538.29,9538.29,9538.29,9538.29,0],["2019-01-07",9538.29,9538.29,9538.29,9538.29,0],["2019-01-08",9538.29,9538.29,9538.29,9538.29,0],["2019-01-09",9538.29,9538.29,9538.29,9538.29,0],["2019-01-10",9178.35,9178.35,8638.45,8638.45,2600],["2019-01-11",8638.45,8638.45,8638.45,8638.45,0],["2019-01-14",8728.43,8728.43,8728.43,8728.43,500],["2019-01-15",8548.46,9538.29,7918.58,9538.29,8300],["2019-01-16",9538.29,9538.29,9538.29,9538.29,0],["2019-01-17",8638.45,9538.29,8638.45,9538.29,1200],["2019-01-18",8998.38,9358.32,8638.45,8638.45,6200],["2019-01-21",8638.45,8638.45,8638.45,8638.45,0],["2019-01-22",8368.5,8908.4,8278.51,8908.4,5100],["2019-01-23",8908.4,8908.4,8908.4,8908.4,0],["2019-01-24",8188.53,8188.53,8188.53,8188.53,100],["2019-01-25",8188.53,8188.53,8188.53,8188.53,0],["2019-01-28",8098.54,8098.54,8098.54,8098.54,1000],["2019-01-29",8098.54,8098.54,8098.54,8098.54,0],["2019-01-30",8818.42,8818.42,8818.42,8818.42,500],["2019-01-31",8818.42,8818.42,8818.42,8818.42,0],["2019-02-01",8818.42,8818.42,8818.42,8818.42,0],["2019-02-11",8818.42,8818.42,8818.42,8818.42,0],["2019-02-12",8368.5,8368.5,8368.5,8368.5,100],["2019-02-13",9178.35,9178.35,8098.54,8098.54,200],["2019-02-14",8908.4,8908.4,7918.58,7918.58,4000],["2019-02-15",8638.45,8638.45,8008.56,8638.45,4000],["2019-02-18",8638.45,8998.38,8638.45,8998.38,9100],["2019-02-19",8998.38,8998.38,8998.38,8998.38,0],["2019-02-20",8728.43,8728.43,8728.43,8728.43,200],["2019-02-21",8728.43,8728.43,8728.43,8728.43,0],["2019-02-22",8728.43,8728.43,8728.43,8728.43,0],["2019-02-25",8728.43,8728.43,8008.56,8008.56,300],["2019-02-26",8728.43,8728.43,7828.59,7828.59,200],["2019-02-27",8548.46,8548.46,7648.63,8458.48,2200],["2019-02-28",8458.48,8458.48,8098.54,8098.54,500],["2019-03-01",8098.54,8098.54,8008.56,8008.56,6100],["2019-03-04",8008.56,8188.53,8008.56,8188.53,13100],["2019-03-05",8188.53,8368.5,8008.56,8368.5,15900],["2019-03-06",8188.53,8368.5,7648.63,8008.56,15000],["2019-03-07",8008.56,8098.54,8008.56,8098.54,7300],["2019-03-08",8098.54,8098.54,8008.56,8008.56,11700],["2019-03-11",8008.56,8098.54,8008.56,8098.54,8800],["2019-03-12",8008.56,8188.53,8008.56,8188.53,6900],["2019-03-13",8098.54,8098.54,8008.56,8008.56,600],["2019-03-14",8008.56,8008.56,8008.56,8008.56,1500],["2019-03-15",8008.56,8098.54,8008.56,8098.54,2200],["2019-03-18",8098.54,8098.54,8098.54,8098.54,9900],["2019-03-19",8098.54,8188.53,8098.54,8188.53,8900],["2019-03-20",8188.53,8278.51,8188.53,8278.51,5700],["2019-03-21",8278.51,8278.51,8098.54,8098.54,2800],["2019-03-22",8098.54,8188.53,8098.54,8098.54,9300],["2019-03-25",8098.54,8098.54,7918.58,7918.58,9600],["2019-03-26",8098.54,8098.54,8098.54,8098.54,4200],["2019-03-27",8098.54,8368.5,8098.54,8278.51,7200],["2019-03-28",8278.51,8278.51,8278.51,8278.51,1000],["2019-03-29",9088.37,9088.37,8368.5,8368.5,200],["2019-04-01",8368.5,8368.5,8368.5,8368.5,0],["2019-04-02",8368.5,8368.5,8368.5,8368.5,0],["2019-04-03",8368.5,8368.5,8368.5,8368.5,0],["2019-04-04",8368.5,8548.46,8368.5,8548.46,1800],["2019-04-05",8548.46,8548.46,8548.46,8548.46,1800],["2019-04-08",8728.43,8728.43,8728.43,8728.43,1700],["2019-04-09",8728.43,8728.43,8728.43,8728.43,0],["2019-04-10",8728.43,8728.43,8728.43,8728.43,0],["2019-04-11",8728.43,8728.43,8728.43,8728.43,0],["2019-04-12",8728.43,8728.43,8728.43,8728.43,0],["2019-04-16",8098.54,8098.54,8098.54,8098.54,1800],["2019-04-17",8188.53,8188.53,8188.53,8188.53,2500],["2019-04-18",8188.53,8188.53,8188.53,8188.53,7700],["2019-04-19",8188.53,8188.53,8188.53,8188.53,15700],["2019-04-22",8188.53,8188.53,8188.53,8188.53,10000],["2019-04-23",8188.53,8188.53,8188.53,8188.53,7700],["2019-04-24",8188.53,8188.53,8188.53,8188.53,3000],["2019-04-25",8098.54,8098.54,8098.54,8098.54,5000],["2019-04-26",8098.54,8098.54,8098.54,8098.54,5000],["2019-05-02",8188.53,8188.53,8188.53,8188.53,200],["2019-05-03",8188.53,8188.53,8188.53,8188.53,0],["2019-05-06",8188.53,8188.53,8188.53,8188.53,0],["2019-05-07",8188.53,8188.53,8188.53,8188.53,0],["2019-05-08",8188.53,8188.53,8188.53,8188.53,0],["2019-05-09",8188.53,8188.53,8188.53,8188.53,0],["2019-05-10",8098.54,8098.54,8098.54,8098.54,100],["2019-05-13",8098.54,8098.54,8098.54,8098.54,0],["2019-05-14",8098.54,8098.54,8098.54,8098.54,0],["2019-05-15",7558.64,8098.54,7558.64,8098.54,3300],["2019-05-16",8098.54,8098.54,8098.54,8098.54,1300],["2019-05-17",8098.54,8098.54,8098.54,8098.54,2100],["2019-05-20",8098.54,8098.54,8098.54,8098.54,11100],["2019-05-21",8098.54,8098.54,8098.54,8098.54,9000],["2019-05-22",8098.54,8098.54,8098.54,8098.54,10200],["2019-05-23",8098.54,8098.54,8098.54,8098.54,15200],["2019-05-24",8098.54,8098.54,8098.54,8098.54,7000],["2019-05-27",8098.54,8098.54,8098.54,8098.54,3000],["2019-05-28",8098.54,8098.54,8098.54,8098.54,4000],["2019-05-29",8098.54,8098.54,8098.54,8098.54,7200],["2019-05-30",8098.54,8098.54,8098.54,8098.54,13000],["2019-05-31",8098.54,8098.54,8098.54,8098.54,20200],["2019-06-03",8098.54,8098.54,8098.54,8098.54,13400],["2019-06-04",8098.54,8098.54,8098.54,8098.54,18000],["2019-06-05",8098.54,8188.53,8098.54,8098.54,19300],["2019-06-06",8098.54,8098.54,8098.54,8098.54,1300],["2019-06-07",8098.54,8098.54,8098.54,8098.54,2200],["2019-06-10",8098.54,8098.54,8098.54,8098.54,100],["2019-06-11",8098.54,8098.54,8098.54,8098.54,0],["2019-06-12",8098.54,8098.54,8098.54,8098.54,0],["2019-06-13",8098.54,8098.54,8098.54,8098.54,0],["2019-06-14",8098.54,8098.54,8098.54,8098.54,0],["2019-06-17",8098.54,8098.54,8098.54,8098.54,900],["2019-06-18",8098.54,8098.54,8098.54,8098.54,0],["2019-06-19",8098.54,8098.54,8098.54,8098.54,18300],["2019-06-20",8098.54,8098.54,8098.54,8098.54,0],["2019-06-21",8098.54,8098.54,8098.54,8098.54,0],["2019-06-24",8098.54,8098.54,8098.54,8098.54,2500],["2019-06-25",8098.54,8098.54,8098.54,8098.54,0],["2019-06-26",8098.54,8098.54,8098.54,8098.54,0],["2019-06-27",8098.54,8098.54,8098.54,8098.54,0],["2019-06-28",8098.54,8098.54,8098.54,8098.54,0],["2019-07-01",7738.61,7738.61,7738.61,7738.61,100],["2019-07-02",7918.58,8008.56,7918.58,8008.56,7200],["2019-07-03",8008.56,8008.56,8008.56,8008.56,12300],["2019-07-04",8008.56,8008.56,8008.56,8008.56,7700],["2019-07-05",8008.56,8008.56,8008.56,8008.56,0],["2019-07-08",8008.56,8008.56,8008.56,8008.56,0],["2019-07-09",8008.56,8008.56,8008.56,8008.56,3500],["2019-07-10",8008.56,8098.54,8008.56,8098.54,200],["2019-07-11",8098.54,8098.54,8098.54,8098.54,0],["2019-07-12",8098.54,8098.54,8098.54,8098.54,0],["2019-07-15",8098.54,8098.54,8098.54,8098.54,0],["2019-07-16",8098.54,8098.54,8098.54,8098.54,1000],["2019-07-17",8728.43,8818.42,8728.43,8728.43,2000],["2019-07-18",8728.43,8728.43,8728.43,8728.43,0],["2019-07-19",8728.43,8728.43,8728.43,8728.43,0],["2019-07-22",8728.43,8728.43,8728.43,8728.43,0],["2019-07-23",8188.53,8188.53,8188.53,8188.53,200],["2019-07-24",8188.53,8188.53,8188.53,8188.53,0],["2019-07-25",8188.53,8188.53,8188.53,8188.53,0],["2019-07-26",8188.53,8188.53,8188.53,8188.53,0],["2019-07-29",8188.53,8188.53,8188.53,8188.53,0],["2019-07-30",8188.53,8188.53,8188.53,8188.53,0],["2019-07-31",8188.53,8188.53,8188.53,8188.53,0],["2019-08-01",8008.56,8008.56,8008.56,8008.56,700],["2019-08-02",8008.56,8008.56,8008.56,8008.56,0],["2019-08-05",8008.56,8008.56,8008.56,8008.56,4900],["2019-08-06",8008.56,8008.56,8008.56,8008.56,14700],["2019-08-07",8008.56,8008.56,8008.56,8008.56,0],["2019-08-08",8008.56,8008.56,8008.56,8008.56,0],["2019-08-09",8098.54,8098.54,8098.54,8098.54,500],["2019-08-12",7288.69,7288.69,7288.69,7288.69,100],["2019-08-13",7288.69,7288.69,7288.69,7288.69,0],["2019-08-14",7288.69,7288.69,7288.69,7288.69,0],["2019-08-15",7558.64,7558.64,7558.64,7558.64,100],["2019-08-16",7558.64,7558.64,7558.64,7558.64,0],["2019-08-19",7738.61,7738.61,7738.61,7738.61,100],["2019-08-20",7738.61,7738.61,7738.61,7738.61,0],["2019-08-21",7738.61,7738.61,7738.61,7738.61,0],["2019-08-22",7738.61,7738.61,7738.61,7738.61,0],["2019-08-23",7738.61,7738.61,7738.61,7738.61,0],["2019-08-26",7738.61,7738.61,7738.61,7738.61,1000],["2019-08-27",7738.61,7738.61,7738.61,7738.61,0],["2019-08-28",8098.54,8098.54,8098.54,8098.54,6200],["2019-08-29",8098.54,8098.54,8098.54,8098.54,0],["2019-08-30",8098.54,8278.51,8098.54,8278.51,10700],["2019-09-03",8278.51,8278.51,8278.51,8278.51,0],["2019-09-04",8278.51,8278.51,8278.51,8278.51,0],["2019-09-05",8278.51,8278.51,8278.51,8278.51,0],["2019-09-06",8278.51,8278.51,8278.51,8278.51,0],["2019-09-09",8278.51,8278.51,8278.51,8278.51,0],["2019-09-10",7738.61,8008.56,7738.61,8008.56,900],["2019-09-11",8008.56,8008.56,8008.56,8008.56,900],["2019-09-12",8008.56,8008.56,8008.56,8008.56,0],["2019-09-13",8098.54,8098.54,7288.69,7288.69,1700],["2019-09-16",7288.69,7288.69,7288.69,7288.69,0],["2019-09-17",7558.64,7558.64,7558.64,7558.64,3500],["2019-09-18",7558.64,7558.64,7558.64,7558.64,100],["2019-09-19",7648.63,7648.63,7558.64,7558.64,5100],["2019-09-20",7558.64,7558.64,7558.64,7558.64,10700],["2019-09-23",7558.64,7558.64,7558.64,7558.64,0],["2019-09-24",7558.64,7558.64,7558.64,7558.64,5000],["2019-09-25",7558.64,7558.64,7558.64,7558.64,8000],["2019-09-26",7558.64,7558.64,7558.64,7558.64,8000],["2019-09-27",7558.64,7558.64,7558.64,7558.64,700],["2019-09-30",7558.64,7558.64,7558.64,7558.64,0],["2019-10-01",7558.64,7558.64,7558.64,7558.64,400],["2019-10-02",7558.64,7558.64,7558.64,7558.64,5000],["2019-10-03",7648.63,7648.63,7558.64,7558.64,5000],["2019-10-04",7558.64,7558.64,7558.64,7558.64,5000],["2019-10-07",7558.64,7558.64,7558.64,7558.64,1400],["2019-10-08",7288.69,7288.69,7288.69,7288.69,400],["2019-10-09",7288.69,7288.69,7288.69,7288.69,0],["2019-10-10",7288.69,7288.69,7288.69,7288.69,0],["2019-10-11",7288.69,7288.69,7288.69,7288.69,0],["2019-10-14",7288.69,7288.69,7288.69,7288.69,0],["2019-10-15",7288.69,7288.69,7288.69,7288.69,2000],["2019-10-16",7288.69,7288.69,7288.69,7288.69,0],["2019-10-17",7288.69,7288.69,7288.69,7288.69,0],["2019-10-18",7018.74,7018.74,6658.8,6658.8,200],["2019-10-21",6748.79,7288.69,6748.79,7288.69,2200],["2019-10-22",7288.69,7288.69,7288.69,7288.69,0],["2019-10-23",7288.69,7288.69,7288.69,7288.69,0],["2019-10-24",7288.69,7288.69,7288.69,7288.69,0],["2019-10-25",7288.69,7288.69,7288.69,7288.69,0],["2019-10-28",7288.69,7288.69,7288.69,7288.69,0],["2019-10-29",7558.64,7558.64,7558.64,7558.64,3000],["2019-10-30",7558.64,7558.64,7558.64,7558.64,0],["2019-10-31",7558.64,7558.64,7558.64,7558.64,0],["2019-11-01",7558.64,7558.64,7558.64,7558.64,0],["2019-11-04",7558.64,7558.64,7558.64,7558.64,0],["2019-11-05",7198.71,7288.69,7198.71,7288.69,800],["2019-11-06",6838.77,6838.77,6838.77,6838.77,100],["2019-11-07",7198.71,7198.71,7198.71,7198.71,100],["2019-11-08",7198.71,7198.71,7198.71,7198.71,0],["2019-11-11",7198.71,7198.71,7198.71,7198.71,100],["2019-11-12",7198.71,7198.71,7198.71,7198.71,0],["2019-11-13",7198.71,7198.71,7198.71,7198.71,0],["2019-11-14",7198.71,7198.71,7198.71,7198.71,0],["2019-11-15",7198.71,7198.71,7198.71,7198.71,2000],["2019-11-18",7198.71,7198.71,7198.71,7198.71,0],["2019-11-19",7198.71,7198.71,7198.71,7198.71,0],["2019-11-20",7198.71,7198.71,7108.72,7108.72,2200],["2019-11-21",7108.72,7108.72,7108.72,7108.72,0],["2019-11-22",7108.72,7108.72,7108.72,7108.72,0],["2019-11-25",6838.77,6838.77,6838.77,6838.77,500],["2019-11-26",6838.77,6838.77,6838.77,6838.77,0],["2019-11-27",6838.77,6838.77,6838.77,6838.77,0],["2019-11-28",6838.77,6838.77,6838.77,6838.77,500],["2019-11-29",6838.77,6838.77,6838.77,6838.77,100],["2019-12-02",6658.8,6658.8,6658.8,6658.8,1100],["2019-12-03",6388.85,6388.85,6298.87,6298.87,5000],["2019-12-04",6298.87,6298.87,6298.87,6298.87,0],["2019-12-05",6298.87,6298.87,6298.87,6298.87,400],["2019-12-06",6748.79,6748.79,6748.79,6748.79,100],["2019-12-09",6748.79,6748.79,6748.79,6748.79,0],["2019-12-10",6748.79,6748.79,6748.79,6748.79,0],["2019-12-11",6748.79,6748.79,6748.79,6748.79,0],["2019-12-12",6748.79,6748.79,6748.79,6748.79,0],["2019-12-13",6748.79,6748.79,6748.79,6748.79,0],["2019-12-16",6748.79,6748.79,6748.79,6748.79,0],["2019-12-17",6748.79,6748.79,6748.79,6748.79,0],["2019-12-18",6748.79,6748.79,6748.79,6748.79,0],["2019-12-19",6748.79,6748.79,6748.79,6748.79,0],["2019-12-20",6748.79,6748.79,6748.79,6748.79,0],["2019-12-23",6748.79,6748.79,6748.79,6748.79,0],["2019-12-24",6748.79,6748.79,6748.79,6748.79,0],["2019-12-25",6748.79,6748.79,6748.79,6748.79,0],["2019-12-26",6748.79,6748.79,6748.79,6748.79,0],["2019-12-27",6748.79,6748.79,6748.79,6748.79,0],["2019-12-30",6748.79,6748.79,6748.79,6748.79,0],["2019-12-31",6748.79,6748.79,6748.79,6748.79,0],["2020-01-02",6748.79,6748.79,6748.79,6748.79,0],["2020-01-03",6748.79,6748.79,6748.79,6748.79,0],["2020-01-06",6748.79,6748.79,6748.79,6748.79,0],["2020-01-07",6748.79,6748.79,6748.79,6748.79,10800],["2020-01-08",6748.79,6748.79,6748.79,6748.79,0],["2020-01-09",6748.79,6748.79,6748.79,6748.79,0],["2020-01-10",6748.79,6748.79,6748.79,6748.79,0],["2020-01-13",6208.88,6208.88,6208.88,6208.88,400],["2020-01-14",6208.88,6208.88,6208.88,6208.88,0],["2020-01-15",6028.92,6208.88,6028.92,6118.9,1800],["2020-01-16",5668.98,5668.98,5668.98,5668.98,800],["2020-01-17",5399.03,5938.93,5399.03,5938.93,4100],["2020-01-20",5938.93,5938.93,5938.93,5938.93,1600],["2020-01-21",5938.93,5938.93,5938.93,5938.93,300],["2020-01-22",6028.92,6028.92,6028.92,6028.92,1100],["2020-01-30",5938.93,5938.93,5938.93,5938.93,1000],["2020-01-31",5848.95,5938.93,5399.03,5938.93,1000],["2020-02-03",5938.93,5938.93,5938.93,5938.93,2000],["2020-02-04",5848.95,5848.95,5848.95,5848.95,1000],["2020-02-05",5848.95,5848.95,5848.95,5848.95,0],["2020-02-06",5848.95,5848.95,5848.95,5848.95,2600],["2020-02-07",6028.92,6028.92,6028.92,6028.92,300],["2020-02-10",6028.92,6028.92,6028.92,6028.92,0],["2020-02-11",5848.95,5848.95,5848.95,5848.95,2100],["2020-02-12",5848.95,5938.93,5848.95,5938.93,2000],["2020-02-13",5848.95,5938.93,5848.95,5938.93,2900],["2020-02-14",5938.93,5938.93,5938.93,5938.93,2000],["2020-02-17",5938.93,5938.93,5938.93,5938.93,1500],["2020-02-18",5938.93,5938.93,5938.93,5938.93,0],["2020-02-19",5938.93,5938.93,5938.93,5938.93,5000],["2020-02-20",5938.93,5938.93,5938.93,5938.93,5100],["2020-02-21",5938.93,5938.93,5938.93,5938.93,0],["2020-02-24",5938.93,5938.93,5938.93,5938.93,0],["2020-02-25",5938.93,5938.93,5938.93,5938.93,100],["2020-02-26",5938.93,5938.93,5938.93,5938.93,0],["2020-02-27",5938.93,5938.93,5938.93,5938.93,0],["2020-02-28",5938.93,5938.93,5938.93,5938.93,0],["2020-03-02",5938.93,5938.93,5938.93,5938.93,0],["2020-03-03",5848.95,5848.95,5848.95,5848.95,1100],["2020-03-04",5399.03,5579.0,5399.03,5399.03,4500],["2020-03-05",4949.11,5938.93,4949.11,5938.93,1300],["2020-03-06",5758.97,5758.97,5758.97,5758.97,1000],["2020-03-09",5758.97,5758.97,5758.97,5758.97,0],["2020-03-10",5758.97,5758.97,5758.97,5758.97,0],["2020-03-11",5399.03,5399.03,5399.03,5399.03,2000],["2020-03-12",5129.08,5129.08,4949.11,4949.11,1400],["2020-03-13",4859.13,4859.13,4499.19,4679.16,6100],["2020-03-16",4679.16,4679.16,4679.16,4679.16,1400],["2020-03-17",4679.16,4679.16,4679.16,4679.16,0],["2020-03-18",4679.16,4679.16,4679.16,4679.16,0],["2020-03-19",4679.16,4679.16,4679.16,4679.16,0],["2020-03-20",4679.16,4679.16,4679.16,4679.16,0],["2020-03-23",4679.16,4679.16,4679.16,4679.16,0],["2020-03-24",4679.16,4679.16,4679.16,4679.16,0],["2020-03-25",5129.08,5129.08,4679.16,4859.13,6200],["2020-03-26",4409.21,4409.21,4409.21,4409.21,4100],["2020-03-27",4409.21,4409.21,4409.21,4409.21,0],["2020-03-30",4409.21,4409.21,4409.21,4409.21,0],["2020-03-31",4499.19,4499.19,4049.27,4049.27,1800],["2020-04-01",3779.32,3779.32,3779.32,3779.32,1100],["2020-04-03",3869.3,3869.3,3689.34,3869.3,7600],["2020-04-06",3779.32,3779.32,3689.34,3689.34,3500],["2020-04-07",3689.34,3689.34,3689.34,3689.34,15000],["2020-04-08",3689.34,3689.34,3689.34,3689.34,0],["2020-04-09",3419.39,4049.27,3419.39,3869.3,9500],["2020-04-10",3869.3,3869.3,3869.3,3869.3,0],["2020-04-13",3599.35,3599.35,3599.35,3599.35,100],["2020-04-14",3959.29,3959.29,3959.29,3959.29,100],["2020-04-15",4319.22,4319.22,4319.22,4319.22,400],["2020-04-16",4319.22,4319.22,4319.22,4319.22,500],["2020-04-17",4319.22,4319.22,4319.22,4319.22,500],["2020-04-20",4319.22,4319.22,4319.22,4319.22,0],["2020-04-21",3959.29,4679.16,3959.29,4139.26,1100],["2020-04-22",4049.27,4049.27,4049.27,4049.27,4200],["2020-04-23",3779.32,4409.21,3779.32,4409.21,300],["2020-04-24",4049.27,4319.22,4049.27,4319.22,200],["2020-04-27",4049.27,4049.27,3959.29,3959.29,10100],["2020-04-28",4049.27,4049.27,3959.29,3959.29,7600],["2020-04-29",3689.34,4229.24,3689.34,4229.24,200],["2020-05-04",4229.24,4229.24,4229.24,4229.24,0],["2020-05-05",3959.29,4049.27,3869.3,3959.29,1200],["2020-05-06",4049.27,4049.27,3959.29,4049.27,700],["2020-05-07",4049.27,4049.27,4049.27,4049.27,100],["2020-05-08",4049.27,4049.27,4049.27,4049.27,200],["2020-05-11",4049.27,4049.27,3779.32,4049.27,6000],["2020-05-12",4049.27,4049.27,4049.27,4049.27,0],["2020-05-13",4049.27,4319.22,4049.27,4319.22,700],["2020-05-14",4319.22,4319.22,4319.22,4319.22,2500],["2020-05-15",4409.21,4589.18,4409.21,4589.18,2600],["2020-05-18",4589.18,4589.18,4589.18,4589.18,1000],["2020-05-19",4949.11,4949.11,4949.11,4949.11,100],["2020-05-20",4589.18,4589.18,4589.18,4589.18,1500],["2020-05-21",4859.13,4859.13,4859.13,4859.13,100],["2020-05-22",4859.13,4859.13,4859.13,4859.13,0],["2020-05-25",5309.05,5309.05,5039.09,5039.09,2100],["2020-05-26",4589.18,4679.16,4589.18,4589.18,2900],["2020-05-27",4679.16,4769.14,4679.16,4769.14,3000],["2020-05-28",4769.14,4769.14,4679.16,4679.16,2800],["2020-05-29",4589.18,4589.18,4499.19,4499.19,10800],["2020-06-01",4499.19,4679.16,4499.19,4589.18,22600],["2020-06-02",4499.19,4499.19,4499.19,4499.19,1000],["2020-06-03",4409.21,4499.19,4409.21,4499.19,2500],["2020-06-04",4499.19,4769.14,4409.21,4769.14,25600],["2020-06-05",4769.14,5219.06,4679.16,4769.14,54600],["2020-06-08",5039.09,5219.06,5039.09,5219.06,24800],["2020-06-09",5039.09,5129.08,5039.09,5129.08,9000],["2020-06-10",4949.11,5399.03,4949.11,5399.03,7800],["2020-06-11",4949.11,4949.11,4949.11,4949.11,1400],["2020-06-12",4589.18,4949.11,4589.18,4769.14,3500],["2020-06-15",4679.16,4679.16,4679.16,4679.16,9500],["2020-06-16",4679.16,4679.16,4679.16,4679.16,4000],["2020-06-17",4679.16,4679.16,4679.16,4679.16,2100],["2020-06-18",4679.16,4679.16,4679.16,4679.16,4700],["2020-06-19",4679.16,4679.16,4679.16,4679.16,0],["2020-06-22",4949.11,4949.11,4949.11,4949.11,100],["2020-06-23",4949.11,4949.11,4949.11,4949.11,0],["2020-06-24",4949.11,4949.11,4949.11,4949.11,0],["2020-06-25",4949.11,4949.11,4949.11,4949.11,0],["2020-06-26",4949.11,4949.11,4949.11,4949.11,0],["2020-06-29",4589.18,4589.18,4589.18,4589.18,1000],["2020-06-30",4679.16,4679.16,4679.16,4679.16,2100],["2020-07-01",4679.16,4679.16,4679.16,4679.16,5000],["2020-07-02",5129.08,5129.08,5129.08,5129.08,100],["2020-07-03",5129.08,5129.08,5039.09,5039.09,4000],["2020-07-06",4769.14,4769.14,4679.16,4769.14,5200],["2020-07-07",4769.14,4769.14,4769.14,4769.14,0],["2020-07-08",4769.14,4769.14,4769.14,4769.14,4100],["2020-07-09",4769.14,4769.14,4769.14,4769.14,5000],["2020-07-10",4769.14,4769.14,4769.14,4769.14,0],["2020-07-13",4769.14,4769.14,4769.14,4769.14,10000],["2020-07-14",4769.14,4769.14,4769.14,4769.14,6300],["2020-07-15",4769.14,4769.14,4769.14,4769.14,100],["2020-07-16",4769.14,4769.14,4769.14,4769.14,0],["2020-07-17",4769.14,4769.14,4769.14,4769.14,0],["2020-07-20",4769.14,4769.14,4769.14,4769.14,0],["2020-07-21",4769.14,4769.14,4769.14,4769.14,0],["2020-07-22",4769.14,4769.14,4769.14,4769.14,0],["2020-07-23",4679.16,4679.16,4679.16,4679.16,3000],["2020-07-24",4679.16,4679.16,4679.16,4679.16,0],["2020-07-27",4679.16,4679.16,4679.16,4679.16,0],["2020-07-28",4679.16,4679.16,4679.16,4679.16,0],["2020-07-29",4679.16,4679.16,4679.16,4679.16,0],["2020-07-30",4679.16,4679.16,4679.16,4679.16,0],["2020-07-31",4679.16,4679.16,4679.16,4679.16,0],["2020-08-03",4499.19,4499.19,4319.22,4499.19,2000],["2020-08-04",4589.18,4589.18,4589.18,4589.18,300],["2020-08-05",4589.18,4589.18,4589.18,4589.18,500],["2020-08-06",4589.18,4679.16,4589.18,4679.16,2500],["2020-08-07",4589.18,4589.18,4589.18,4589.18,2000],["2020-08-10",4679.16,4679.16,4679.16,4679.16,1900],["2020-08-11",4589.18,4949.11,4499.19,4949.11,15100],["2020-08-12",4949.11,4949.11,4949.11,4949.11,0],["2020-08-13",4949.11,4949.11,4949.11,4949.11,0],["2020-08-14",4949.11,4949.11,4949.11,4949.11,0],["2020-08-17",4949.11,4949.11,4949.11,4949.11,0],["2020-08-18",4949.11,4949.11,4949.11,4949.11,0],["2020-08-19",4949.11,4949.11,4949.11,4949.11,0],["2020-08-20",5309.05,5309.05,5309.05,5309.05,100],["2020-08-21",5309.05,5309.05,5309.05,5309.05,0],["2020-08-24",5309.05,5309.05,5309.05,5309.05,0],["2020-08-25",5309.05,5309.05,5309.05,5309.05,0],["2020-08-26",4859.13,5309.05,4859.13,5309.05,900],["2020-08-27",5309.05,5309.05,5309.05,5309.05,0],["2020-08-28",4859.13,4949.11,4859.13,4949.11,1100],["2020-08-31",4949.11,4949.11,4949.11,4949.11,0],["2020-09-01",4949.11,4949.11,4949.11,4949.11,200],["2020-09-03",4949.11,4949.11,4949.11,4949.11,0],["2020-09-04",4949.11,4949.11,4949.11,4949.11,0],["2020-09-07",4769.14,4769.14,4769.14,4769.14,6100],["2020-09-08",4859.13,4859.13,4859.13,4859.13,400],["2020-09-09",4859.13,4859.13,4859.13,4859.13,0],["2020-09-10",5309.05,5309.05,4859.13,5309.05,25400],["2020-09-11",5579.0,5579.0,5579.0,5579.0,100],["2020-09-14",5489.01,6028.92,5489.01,5938.93,4200],["2020-09-15",5399.03,5399.03,5399.03,5399.03,100],["2020-09-16",5399.03,5399.03,5399.03,5399.03,0],["2020-09-17",5399.03,5399.03,5399.03,5399.03,0],["2020-09-18",5039.09,5758.97,5039.09,5758.97,1700],["2020-09-21",5309.05,5309.05,5309.05,5309.05,4000],["2020-09-22",5309.05,5309.05,5309.05,5309.05,0],["2020-09-23",5309.05,5309.05,5309.05,5309.05,0],["2020-09-24",5309.05,5579.0,5129.08,5579.0,1100],["2020-09-25",5848.95,5848.95,5848.95,5848.95,100],["2020-09-28",5309.05,5489.01,5309.05,5399.03,11100],["2020-09-29",5399.03,5668.98,5399.03,5668.98,5100],["2020-09-30",5668.98,5668.98,5668.98,5668.98,100],["2020-10-01",5668.98,5668.98,5668.98,5668.98,0],["2020-10-02",5668.98,5668.98,5668.98,5668.98,0],["2020-10-05",5309.05,5399.03,5219.06,5399.03,13800],["2020-10-06",5668.98,5668.98,5668.98,5668.98,100],["2020-10-07",5668.98,5668.98,5668.98,5668.98,0],["2020-10-08",5219.06,5309.05,5219.06,5219.06,9900],["2020-10-09",5399.03,5399.03,5399.03,5399.03,100],["2020-10-12",5489.01,5489.01,5399.03,5399.03,200],["2020-10-13",5399.03,5399.03,5399.03,5399.03,0],["2020-10-14",5219.06,5219.06,5219.06,5219.06,400],["2020-10-15",5219.06,5219.06,5219.06,5219.06,0],["2020-10-16",5219.06,5219.06,5219.06,5219.06,0],["2020-10-19",5219.06,5219.06,5219.06,5219.06,0],["2020-10-20",5668.98,5668.98,5668.98,5668.98,100],["2020-10-21",5668.98,5668.98,5668.98,5668.98,0],["2020-10-22",5309.05,5848.95,5309.05,5848.95,200],["2020-10-23",5399.03,5399.03,5399.03,5399.03,5000],["2020-10-26",5309.05,5309.05,5309.05,5309.05,1900],["2020-10-27",5399.03,5399.03,5309.05,5309.05,7800],["2020-10-28",5309.05,5309.05,5309.05,5309.05,0],["2020-10-29",5758.97,5758.97,5758.97,5758.97,30600],["2020-10-30",5579.0,5579.0,5579.0,5579.0,1000],["2020-11-02",6028.92,6028.92,6028.92,6028.92,100],["2020-11-03",5579.0,5579.0,5579.0,5579.0,5000],["2020-11-04",5579.0,5579.0,5579.0,5579.0,10000],["2020-11-05",5758.97,5758.97,5758.97,5758.97,100],["2020-11-06",5668.98,5758.97,5668.98,5758.97,11500],["2020-11-09",5758.97,5758.97,5758.97,5758.97,0],["2020-11-10",5758.97,5758.97,5758.97,5758.97,0],["2020-11-11",5758.97,5758.97,5758.97,5758.97,3000],["2020-11-12",5758.97,5758.97,5758.97,5758.97,7000],["2020-11-13",5758.97,6118.9,5758.97,6118.9,2000],["2020-11-16",5848.95,5848.95,5848.95,5848.95,5000],["2020-11-17",5938.93,6298.87,5938.93,6298.87,10200],["2020-11-18",6568.82,6568.82,6298.87,6298.87,2700],["2020-11-19",6478.84,6568.82,6478.84,6478.84,3100],["2020-11-20",6478.84,6478.84,6478.84,6478.84,200],["2020-11-23",6478.84,6748.79,6478.84,6748.79,200],["2020-11-24",6748.79,6748.79,6748.79,6748.79,0],["2020-11-25",6748.79,6748.79,6748.79,6748.79,0],["2020-11-26",6748.79,6748.79,6748.79,6748.79,100],["2020-11-27",7108.72,7108.72,7108.72,7108.72,100],["2020-11-30",6748.79,6748.79,6748.79,6748.79,3200],["2020-12-01",7108.72,7108.72,7108.72,7108.72,100],["2020-12-02",7108.72,7108.72,7108.72,7108.72,2300],["2020-12-03",7108.72,7108.72,7108.72,7108.72,0],["2020-12-04",7198.71,7198.71,6568.82,6568.82,1300],["2020-12-07",7108.72,7108.72,6568.82,7018.74,4200],["2020-12-08",6658.8,6748.79,6568.82,6748.79,4700],["2020-12-09",6928.76,6928.76,6928.76,6928.76,1100],["2020-12-10",7108.72,7108.72,6298.87,6298.87,3300],["2020-12-11",6298.87,6298.87,6298.87,6298.87,2600],["2020-12-14",6298.87,6298.87,6298.87,6298.87,11200],["2020-12-15",6298.87,6388.85,6298.87,6388.85,14000],["2020-12-16",6388.85,7018.74,6388.85,6928.76,8600],["2020-12-17",6388.85,6658.8,6388.85,6478.84,7500],["2020-12-18",6478.84,6748.79,6478.84,6748.79,3700],["2020-12-21",6748.79,6748.79,6748.79,6748.79,1200],["2020-12-22",6838.77,6838.77,6748.79,6838.77,5400],["2020-12-23",6838.77,7018.74,6838.77,7018.74,5500],["2020-12-24",6658.8,7108.72,6658.8,7108.72,900],["2020-12-25",6748.79,6838.77,6748.79,6838.77,5600],["2020-12-28",6838.77,6838.77,6838.77,6838.77,1100],["2020-12-29",6928.76,7018.74,6928.76,7018.74,1800],["2020-12-30",7018.74,7018.74,7018.74,7018.74,2400],["2020-12-31",7018.74,7108.72,7018.74,7108.72,1100],["2021-01-04",6748.79,7108.72,6748.79,7018.74,4600],["2021-01-05",7018.74,7018.74,6928.76,7018.74,3600],["2021-01-06",6748.79,6748.79,6658.8,6658.8,3000],["2021-01-07",6748.79,7018.74,6658.8,6748.79,1900],["2021-01-08",6748.79,7108.72,6748.79,6838.77,3500],["2021-01-11",6658.8,6748.79,6658.8,6748.79,4000],["2021-01-12",6838.77,7378.67,6748.79,7378.67,39100],["2021-01-13",7018.74,7018.74,7018.74,7018.74,2200],["2021-01-14",7018.74,7018.74,7018.74,7018.74,0],["2021-01-15",7018.74,7468.66,7018.74,7468.66,10500],["2021-01-18",7648.63,7918.58,6928.76,7918.58,11800],["2021-01-19",7918.58,7918.58,7288.69,7738.61,12300],["2021-01-20",7828.59,8188.53,7648.63,8188.53,37900],["2021-01-21",8638.45,8998.38,8638.45,8998.38,77300],["2021-01-22",9898.22,9898.22,9898.22,9898.22,197800],["2021-01-25",10888.04,10888.04,10708.08,10888.04,125200],["2021-01-26",11607.91,11967.85,11607.91,11967.85,120200],["2021-01-27",13047.66,13137.64,10798.06,11158.0,102800],["2021-01-28",10078.19,10258.16,10078.19,10078.19,63200],["2021-01-29",9088.37,9718.25,9088.37,9538.29,61000],["2021-02-01",9088.37,9178.35,8908.4,9088.37,34300],["2021-02-02",8998.38,9718.25,8908.4,9718.25,37400],["2021-02-03",9808.24,10168.17,9538.29,9898.22,15400],["2021-02-04",9898.22,9898.22,9448.3,9718.25,49200],["2021-02-05",10168.17,10168.17,9718.25,10078.19,14400],["2021-02-08",10078.19,10168.17,9538.29,9538.29,46700],["2021-02-09",9538.29,9988.21,9358.32,9988.21,15700],["2021-02-17",9898.22,10348.14,9718.25,10168.17,18900],["2021-02-18",9898.22,9898.22,9808.24,9898.22,7400],["2021-02-19",9808.24,9898.22,9718.25,9808.24,20800],["2021-02-22",9808.24,9898.22,9628.27,9808.24,12500],["2021-02-23",9808.24,9898.22,9808.24,9898.22,7500],["2021-02-24",9898.22,9898.22,9718.25,9808.24,12800],["2021-02-25",9808.24,10708.08,9538.29,10708.08,86000],["2021-02-26",11247.98,11697.9,11247.98,11697.9,133400],["2021-03-01",12687.72,12687.72,11517.93,11517.93,35000],["2021-03-02",11337.96,11517.93,11068.01,11068.01,125300],["2021-03-03",11068.01,12147.82,11068.01,12057.83,102600],["2021-03-04",12057.83,12417.77,11427.95,11697.9,26800],["2021-03-05",11607.91,11877.87,11517.93,11517.93,55200],["2021-03-08",11607.91,12597.74,11607.91,12597.74,146100],["2021-03-09",12687.72,13677.54,12687.72,13227.62,107400],["2021-03-10",13497.57,13497.57,12237.8,12957.67,54200],["2021-03-11",13497.57,13587.56,12597.74,13137.64,54200],["2021-03-12",13137.64,13137.64,12687.72,12867.69,34900],["2021-03-15",12687.72,12867.69,12507.75,12777.7,63200],["2021-03-16",12507.75,12687.72,12327.79,12597.74,39700],["2021-03-17",12507.75,12597.74,12417.77,12417.77,23200],["2021-03-18",12597.74,13047.66,12417.77,12597.74,41400],["2021-03-19",12597.74,12687.72,12327.79,12327.79,36400],["2021-03-22",12327.79,12777.7,12327.79,12417.77,59400],["2021-03-23",12777.7,13587.56,12777.7,13587.56,207000],["2021-03-24",14037.48,14847.33,13047.66,14217.45,220200],["2021-03-25",13677.54,13947.49,13407.59,13587.56,66900],["2021-03-26",13317.61,13497.57,12957.67,13317.61,45800],["2021-03-29",13317.61,13857.51,13227.62,13677.54,56600],["2021-03-30",13677.54,13677.54,13407.59,13497.57,29900],["2021-03-31",13497.57,14577.38,13497.57,14487.4,280700],["2021-04-01",14577.38,14757.35,14217.45,14667.36,97700],["2021-04-02",14397.41,14577.38,14127.46,14307.43,61200],["2021-04-05",14307.43,14487.4,14217.45,14487.4,58800],["2021-04-06",14397.41,14487.4,14217.45,14307.43,25800],["2021-04-07",14217.45,14487.4,13947.49,14487.4,72300],["2021-04-08",14397.41,14847.33,14307.43,14577.38,118500],["2021-04-09",14953.57,15235.71,14389.29,15235.71,67800],["2021-04-12",15047.62,15423.81,14953.57,15141.67,193400],["2021-04-13",15141.67,15141.67,14577.38,14671.43,103300],["2021-04-14",14671.43,15329.76,14483.33,14765.48,181600],["2021-04-15",14765.48,15235.71,14765.48,15235.71,91000],["2021-04-16",15423.81,16740.48,15423.81,16740.48,517600],["2021-04-19",17398.81,18339.29,17398.81,18339.29,211400],["2021-04-20",18809.52,19655.95,17680.95,18715.48,173900],["2021-04-22",18809.52,18809.52,16928.57,16928.57,144900],["2021-04-23",15235.71,15988.1,15235.71,15894.05,299900],["2021-04-26",15894.05,16176.19,15047.62,15047.62,55500],["2021-04-27",14859.52,15423.81,14295.24,15329.76,78900],["2021-04-28",15329.76,15329.76,14765.48,14765.48,70500],["2021-04-29",14859.52,15235.71,14577.38,14859.52,52800],["2021-05-04",14671.43,14859.52,13825.0,14389.29,99800],["2021-05-05",14483.33,14483.33,13919.05,14107.14,98500],["2021-05-06",14107.14,14201.19,13730.95,14201.19,66800],["2021-05-07",14201.19,15141.67,13919.05,14859.52,85900],["2021-05-10",15329.76,15894.05,14953.57,15611.9,191100],["2021-05-11",15705.95,15800.0,15047.62,15235.71,116200],["2021-05-12",14765.48,15141.67,14671.43,14953.57,79600],["2021-05-13",14953.57,14953.57,14389.29,14389.29,68700],["2021-05-14",14389.29,14953.57,14295.24,14953.57,116600],["2021-05-17",14953.57,14953.57,14107.14,14107.14,73600],["2021-05-18",14107.14,14577.38,14107.14,14295.24,121100],["2021-05-19",14483.33,14483.33,13919.05,14107.14,50400],["2021-05-20",13919.05,13919.05,13072.62,13260.71,110700],["2021-05-21",13260.71,13354.76,12414.29,12978.57,58300],["2021-05-24",12978.57,13354.76,12884.52,12884.52,66800],["2021-05-25",12884.52,13636.9,12884.52,13448.81,51900],["2021-05-26",13448.81,13636.9,13072.62,13542.86,52200],["2021-05-27",13542.86,13542.86,12884.52,13166.67,50000],["2021-05-28",13166.67,13166.67,12226.19,13166.67,112700],["2021-05-31",13448.81,13636.9,12696.43,13072.62,161300],["2021-06-01",13072.62,13919.05,12884.52,13542.86,269600],["2021-06-02",13636.9,14859.52,13636.9,14859.52,253300],["2021-06-03",15047.62,16270.24,15047.62,15800.0,247500],["2021-06-04",16600.0,17300.0,15500.0,17300.0,269500],["2021-06-07",18600.0,19000.0,16600.0,19000.0,461500],["2021-06-08",20900.0,20900.0,17800.0,20000.0,189600],["2021-06-09",18600.0,20400.0,18600.0,20300.0,215200],["2021-06-10",19200.0,21000.0,19200.0,20900.0,153600],["2021-06-11",20600.0,21000.0,20100.0,20300.0,62800],["2021-06-14",20300.0,20300.0,19500.0,20300.0,23000],["2021-06-15",20300.0,20500.0,19500.0,20500.0,37300],["2021-06-16",21000.0,22000.0,20300.0,20300.0,89000],["2021-06-17",20300.0,22300.0,20300.0,20400.0,167200],["2021-06-18",21400.0,22400.0,21400.0,22400.0,165300],["2021-06-21",23000.0,23600.0,23000.0,23100.0,125900],["2021-06-22",22600.0,23800.0,22600.0,23200.0,111600],["2021-06-23",22600.0,23500.0,22100.0,23400.0,22900],["2021-06-24",23300.0,23300.0,23100.0,23200.0,8200],["2021-06-25",23500.0,23500.0,22100.0,23100.0,5100],["2021-06-28",23100.0,24000.0,22200.0,24000.0,83600],["2021-06-29",23800.0,24300.0,23800.0,24200.0,28900],["2021-06-30",24000.0,24600.0,23200.0,23200.0,39600],["2021-07-01",23400.0,24000.0,22400.0,22400.0,22500],["2021-07-02",23800.0,24600.0,23000.0,23000.0,107500],["2021-07-05",24000.0,24500.0,23000.0,24300.0,14600],["2021-07-06",24300.0,26700.0,24300.0,24700.0,60900],["2021-07-07",24300.0,27100.0,24200.0,27100.0,20900],["2021-07-08",29800.0,29800.0,27100.0,29100.0,17500],["2021-07-09",29000.0,29000.0,26700.0,26700.0,4200],["2021-07-12",26000.0,26000.0,25000.0,26000.0,1700],["2021-07-13",25100.0,25300.0,24200.0,25300.0,1600],["2021-07-14",25300.0,27700.0,24300.0,27700.0,10300],["2021-07-15",25500.0,27700.0,25500.0,27700.0,2100],["2021-07-16",25500.0,27000.0,25500.0,27000.0,1500],["2021-07-19",27300.0,28800.0,27300.0,28800.0,23700],["2021-07-20",29500.0,30000.0,29500.0,29800.0,1800],["2021-07-21",30000.0,30000.0,29100.0,29500.0,2000],["2021-07-22",28000.0,30500.0,28000.0,28000.0,36400],["2021-07-23",27900.0,30800.0,27900.0,30600.0,14000],["2021-07-26",28900.0,31800.0,28900.0,31800.0,9600],["2021-07-27",31200.0,33000.0,31200.0,33000.0,31300],["2021-07-28",30800.0,35000.0,30800.0,35000.0,63000],["2021-07-29",33000.0,33500.0,32500.0,33500.0,13500],["2021-07-30",33500.0,33500.0,31200.0,33300.0,500],["2021-08-02",33300.0,33300.0,33300.0,33300.0,0],["2021-08-03",33300.0,35000.0,33300.0,35000.0,400],["2021-08-04",34000.0,35000.0,31500.0,32000.0,11100],["2021-08-05",29100.0,33500.0,29100.0,32900.0,6500],["2021-08-06",33500.0,33500.0,33500.0,33500.0,1720302],["2021-08-09",33500.0,33500.0,33500.0,33500.0,0],["2021-08-10",30500.0,32900.0,30500.0,30900.0,4300],["2021-08-11",30900.0,33000.0,30900.0,32900.0,2700],["2021-08-12",30500.0,30500.0,30500.0,30500.0,1500],["2021-08-13",30500.0,32400.0,30000.0,30000.0,700],["2021-08-16",30000.0,32000.0,30000.0,32000.0,1700],["2021-08-17",32000.0,32000.0,32000.0,32000.0,100],["2021-08-18",31800.0,31800.0,31800.0,31800.0,100],["2021-08-19",31800.0,31800.0,31800.0,31800.0,300],["2021-08-20",31800.0,31800.0,31800.0,31800.0,0],["2021-08-23",29100.0,31000.0,29100.0,31000.0,1500],["2021-08-24",29100.0,29700.0,28000.0,29700.0,2700],["2021-08-25",28000.0,28300.0,28000.0,28300.0,500],["2021-08-26",28000.0,28000.0,26200.0,26200.0,400],["2021-08-27",26200.0,26200.0,24100.0,24100.0,12000],["2021-08-30",25600.0,26400.0,24100.0,26400.0,3600],["2021-08-31",26400.0,29000.0,26400.0,29000.0,3600],["2021-09-01",28300.0,28300.0,28000.0,28000.0,5100],["2021-09-06",27800.0,28000.0,26500.0,27300.0,4700],["2021-09-07",27000.0,27500.0,26200.0,27500.0,3300],["2021-09-08",26300.0,26400.0,26300.0,26400.0,1900],["2021-09-09",26400.0,27900.0,26400.0,27500.0,3500],["2021-09-10",27500.0,27500.0,27500.0,27500.0,0],["2021-09-13",27000.0,27000.0,27000.0,27000.0,200],["2021-09-14",25400.0,26700.0,25400.0,26700.0,1900],["2021-09-15",26700.0,26700.0,26700.0,26700.0,500],["2021-09-16",26700.0,26900.0,26500.0,26500.0,1100],["2021-09-17",26500.0,26500.0,26000.0,26000.0,2800],["2021-09-20",25500.0,26700.0,25500.0,26700.0,3500],["2021-09-21",26800.0,26800.0,26800.0,26800.0,2800],["2021-09-22",26300.0,28400.0,26300.0,28400.0,700],["2021-09-23",28400.0,28400.0,28400.0,28400.0,0],["2021-09-24",26500.0,28200.0,26400.0,28200.0,1800],["2021-09-27",27900.0,28200.0,27900.0,28200.0,1300],["2021-09-28",26800.0,26800.0,26800.0,26800.0,1500],["2021-09-29",26900.0,26900.0,26900.0,26900.0,1500],["2021-09-30",26900.0,26900.0,26900.0,26900.0,1800],["2021-10-01",26800.0,27000.0,25500.0,27000.0,2600],["2021-10-04",27000.0,27000.0,27000.0,27000.0,0],["2021-10-05",26800.0,28000.0,26800.0,27800.0,800],["2021-10-06",27500.0,27500.0,27500.0,27500.0,100],["2021-10-07",27200.0,27300.0,27200.0,27300.0,900],["2021-10-08",27300.0,27300.0,27300.0,27300.0,0],["2021-10-11",25400.0,27800.0,25100.0,27800.0,1700],["2021-10-12",27800.0,27800.0,27800.0,27800.0,100],["2021-10-13",27800.0,27800.0,27800.0,27800.0,600],["2021-10-14",27800.0,27800.0,27800.0,27800.0,0],["2021-10-15",26100.0,27500.0,26000.0,26300.0,2400],["2021-10-18",26100.0,26200.0,26100.0,26200.0,2900],["2021-10-19",26000.0,26000.0,26000.0,26000.0,300],["2021-10-20",26000.0,26000.0,26000.0,26000.0,800],["2021-10-21",26000.0,26000.0,26000.0,26000.0,600],["2021-10-22",26000.0,26000.0,26000.0,26000.0,0],["2021-10-25",26800.0,26800.0,25400.0,25400.0,1100],["2021-10-26",25500.0,25800.0,25200.0,25200.0,7800],["2021-10-27",25000.0,25300.0,25000.0,25300.0,2200],["2021-10-28",25200.0,25500.0,25000.0,25500.0,1000],["2021-10-29",25500.0,25500.0,25500.0,25500.0,1400],["2021-11-01",25200.0,25700.0,25200.0,25700.0,7200],["2021-11-02",25700.0,25700.0,25200.0,25200.0,2100],["2021-11-03",25300.0,25300.0,25200.0,25300.0,1400],["2021-11-04",25400.0,25400.0,25200.0,25300.0,3200],["2021-11-05",25200.0,25200.0,25200.0,25200.0,200],["2021-11-08",25000.0,26000.0,25000.0,26000.0,392800],["2021-11-09",26300.0,28500.0,26200.0,28500.0,7100],["2021-11-10",28500.0,28500.0,28400.0,28400.0,300],["2021-11-11",28400.0,28400.0,26600.0,28000.0,300],["2021-11-12",28000.0,28000.0,26000.0,27400.0,1400],["2021-11-15",27000.0,27400.0,25100.0,26800.0,3400],["2021-11-16",27000.0,27000.0,26400.0,26400.0,600],["2021-11-17",26400.0,26400.0,26400.0,26400.0,100],["2021-11-18",25500.0,26300.0,25500.0,26300.0,600],["2021-11-19",25100.0,25900.0,25100.0,25100.0,1900],["2021-11-22",25000.0,25000.0,24800.0,24800.0,2100],["2021-11-23",24800.0,25000.0,24800.0,25000.0,200],["2021-11-24",25000.0,25800.0,25000.0,25800.0,300],["2021-11-25",25900.0,26400.0,25900.0,26400.0,3900],["2021-11-26",26400.0,26400.0,26400.0,26400.0,0],["2021-11-29",25300.0,26000.0,25300.0,26000.0,400],["2021-11-30",26000.0,26000.0,25000.0,25000.0,7500],["2021-12-01",26000.0,26000.0,26000.0,26000.0,100],["2021-12-02",26000.0,26000.0,26000.0,26000.0,0],["2021-12-03",26000.0,26000.0,26000.0,26000.0,0],["2021-12-06",26000.0,26000.0,26000.0,26000.0,0],["2021-12-07",26000.0,26000.0,26000.0,26000.0,0],["2021-12-08",25900.0,25900.0,25900.0,25900.0,200],["2021-12-09",25900.0,25900.0,25900.0,25900.0,0],["2021-12-10",25900.0,25900.0,25900.0,25900.0,0],["2021-12-13",24600.0,26100.0,24600.0,26100.0,200],["2021-12-14",26000.0,26000.0,25900.0,26000.0,1200],["2021-12-15",25900.0,25900.0,25900.0,25900.0,1000],["2021-12-16",25900.0,25900.0,25900.0,25900.0,0],["2021-12-17",25900.0,27600.0,25900.0,26400.0,4700],["2021-12-20",26500.0,26500.0,26500.0,26500.0,1000],["2021-12-21",26700.0,26700.0,26600.0,26700.0,1000],["2021-12-22",25500.0,25500.0,25500.0,25500.0,300],["2021-12-23",26900.0,27000.0,26900.0,27000.0,2300],["2021-12-24",27000.0,27000.0,25400.0,25400.0,2100],["2021-12-27",27000.0,27400.0,27000.0,27000.0,3600],["2021-12-28",27000.0,27000.0,26300.0,26300.0,2500],["2021-12-29",26000.0,26000.0,26000.0,26000.0,100],["2021-12-30",26000.0,26000.0,26000.0,26000.0,0],["2021-12-31",26500.0,27500.0,26100.0,26100.0,1400],["2022-01-04",26100.0,27200.0,26100.0,27200.0,600],["2022-01-05",26800.0,26800.0,26300.0,26300.0,3552502],["2022-01-06",26500.0,27000.0,26100.0,26100.0,2700],["2022-01-07",26100.0,26100.0,26100.0,26100.0,0],["2022-01-10",28300.0,28300.0,26600.0,26600.0,200],["2022-01-11",27000.0,27000.0,27000.0,27000.0,200],["2022-01-12",28000.0,28000.0,25100.0,25100.0,1400],["2022-01-13",25100.0,25100.0,25100.0,25100.0,0],["2022-01-14",25100.0,25100.0,25100.0,25100.0,0],["2022-01-17",25100.0,25200.0,25100.0,25100.0,12100],["2022-01-18",26900.0,26900.0,26900.0,26900.0,100],["2022-01-19",26900.0,26900.0,26900.0,26900.0,0],["2022-01-20",26900.0,26900.0,26900.0,26900.0,0],["2022-01-21",26900.0,26900.0,26900.0,26900.0,0],["2022-01-24",26800.0,26900.0,26800.0,26900.0,300],["2022-01-25",26900.0,26900.0,26900.0,26900.0,200],["2022-01-26",27000.0,27000.0,27000.0,27000.0,500],["2022-01-27",27000.0,27000.0,27000.0,27000.0,0],["2022-01-28",27000.0,27000.0,27000.0,27000.0,0],["2022-02-07",25000.0,27500.0,25000.0,27500.0,300],["2022-02-08",27500.0,27500.0,27500.0,27500.0,0],["2022-02-09",25100.0,27500.0,25100.0,27500.0,1200],["2022-02-10",27500.0,27500.0,25300.0,25300.0,5500],["2022-02-11",26900.0,26900.0,26900.0,26900.0,100],["2022-02-14",27100.0,27100.0,27100.0,27100.0,900],["2022-02-15",27000.0,27100.0,26900.0,26900.0,1000],["2022-02-16",25500.0,25800.0,25500.0,25800.0,300],["2022-02-17",25800.0,26100.0,25800.0,26100.0,1100],["2022-02-18",26300.0,27100.0,26300.0,27000.0,3800],["2022-02-21",27300.0,27300.0,26000.0,27100.0,3400],["2022-02-22",27100.0,27500.0,27100.0,27500.0,300],["2022-02-23",26400.0,27500.0,26000.0,27500.0,3500],["2022-02-24",27500.0,27500.0,27500.0,27500.0,0],["2022-02-25",27400.0,27400.0,25800.0,25800.0,600],["2022-02-28",26000.0,26000.0,25300.0,25300.0,400],["2022-03-01",25300.0,25300.0,25300.0,25300.0,0],["2022-03-02",26900.0,26900.0,26900.0,26900.0,100],["2022-03-03",25200.0,25300.0,25200.0,25300.0,600],["2022-03-04",25300.0,25300.0,25200.0,25200.0,300],["2022-03-07",25300.0,26100.0,25300.0,26100.0,2000],["2022-03-08",26100.0,26100.0,26100.0,26100.0,0],["2022-03-09",25200.0,25200.0,25200.0,25200.0,900],["2022-03-10",25500.0,25500.0,25500.0,25500.0,100],["2022-03-11",25500.0,25500.0,25500.0,25500.0,0],["2022-03-14",25500.0,25500.0,25500.0,25500.0,0],["2022-03-15",26000.0,26300.0,26000.0,26300.0,3100],["2022-03-16",26300.0,26300.0,26300.0,26300.0,1100],["2022-03-17",25000.0,25300.0,25000.0,25300.0,700],["2022-03-18",25300.0,25300.0,25300.0,25300.0,0],["2022-03-21",25300.0,25300.0,25300.0,25300.0,500],["2022-03-22",25000.0,25200.0,25000.0,25200.0,500],["2022-03-23",25200.0,25200.0,25200.0,25200.0,100],["2022-03-24",25100.0,25100.0,25100.0,25100.0,1000],["2022-03-25",25100.0,25300.0,25100.0,25300.0,800],["2022-03-28",25100.0,25200.0,25100.0,25200.0,300],["2022-03-29",25200.0,25200.0,25200.0,25200.0,0],["2022-03-30",25200.0,25200.0,25200.0,25200.0,0],["2022-03-31",25200.0,25200.0,25100.0,25200.0,1200],["2022-04-01",25200.0,25200.0,25200.0,25200.0,300],["2022-04-04",25100.0,25100.0,25100.0,25100.0,1000],["2022-04-05",24000.0,26000.0,22600.0,26000.0,2700],["2022-04-06",26000.0,26000.0,26000.0,26000.0,0],["2022-04-07",26000.0,26000.0,26000.0,26000.0,0],["2022-04-08",23700.0,23700.0,23700.0,23700.0,200],["2022-04-12",23700.0,23700.0,23700.0,23700.0,0],["2022-04-13",23700.0,23700.0,23700.0,23700.0,0],["2022-04-14",23700.0,23700.0,23600.0,23600.0,600],["2022-04-15",23600.0,23600.0,23600.0,23600.0,0],["2022-04-18",23000.0,23000.0,22800.0,22800.0,300],["2022-04-19",22500.0,22500.0,22500.0,22500.0,287],["2022-04-20",22500.0,22500.0,22500.0,22500.0,0],["2022-04-21",22500.0,22500.0,22500.0,22500.0,2800],["2022-04-22",22500.0,22500.0,22500.0,22500.0,0],["2022-04-25",20800.0,23200.0,20800.0,23200.0,600],["2022-04-26",23800.0,25000.0,23800.0,25000.0,3000],["2022-04-27",22500.0,22500.0,22500.0,22500.0,5300],["2022-04-28",22500.0,22500.0,22500.0,22500.0,0],["2022-04-29",22500.0,22500.0,22500.0,22500.0,0],["2022-05-04",22500.0,22500.0,22500.0,22500.0,0],["2022-05-05",22500.0,22500.0,22500.0,22500.0,0],["2022-05-06",22500.0,22500.0,22500.0,22500.0,0],["2022-05-09",20300.0,20300.0,20300.0,20300.0,2700],["2022-05-10",20300.0,20300.0,20300.0,20300.0,0],["2022-05-11",20300.0,20300.0,20300.0,20300.0,0],["2022-05-12",20300.0,20300.0,20300.0,20300.0,0],["2022-05-13",20300.0,20300.0,20300.0,20300.0,0],["2022-05-16",20300.0,20300.0,20300.0,20300.0,0],["2022-05-17",20300.0,20300.0,20300.0,20300.0,0],["2022-05-18",20300.0,20300.0,20300.0,20300.0,0],["2022-05-19",20300.0,20300.0,20300.0,20300.0,0],["2022-05-20",20300.0,20300.0,20300.0,20300.0,0],["2022-05-23",20300.0,20300.0,20300.0,20300.0,1000],["2022-05-24",20000.0,20000.0,20000.0,20000.0,100],["2022-05-25",18200.0,20000.0,18200.0,20000.0,300],["2022-05-26",20000.0,20000.0,20000.0,20000.0,0],["2022-05-27",20000.0,20000.0,20000.0,20000.0,0],["2022-05-30",20000.0,20000.0,20000.0,20000.0,0],["2022-05-31",20000.0,20000.0,20000.0,20000.0,0],["2022-06-01",20000.0,20000.0,20000.0,20000.0,0],["2022-06-02",20000.0,20000.0,20000.0,20000.0,0],["2022-06-03",19000.0,21900.0,19000.0,21900.0,600],["2022-06-06",21900.0,21900.0,21900.0,21900.0,0],["2022-06-07",21900.0,21900.0,21900.0,21900.0,0],["2022-06-08",21900.0,21900.0,21900.0,21900.0,0],["2022-06-09",21900.0,21900.0,21900.0,21900.0,200],["2022-06-10",21900.0,21900.0,21900.0,21900.0,0],["2022-06-13",21900.0,21900.0,21900.0,21900.0,0],["2022-06-14",21900.0,21900.0,21900.0,21900.0,0],["2022-06-15",21900.0,21900.0,21900.0,21900.0,0],["2022-06-16",21900.0,21900.0,21900.0,21900.0,0],["2022-06-17",21900.0,21900.0,21900.0,21900.0,0],["2022-06-20",21900.0,21900.0,21900.0,21900.0,0],["2022-06-21",19800.0,19800.0,19800.0,19800.0,100],["2022-06-22",19800.0,19800.0,19800.0,19800.0,0],["2022-06-23",18200.0,18200.0,18000.0,18000.0,500],["2022-06-24",18000.0,18000.0,18000.0,18000.0,0],["2022-06-27",18000.0,18000.0,18000.0,18000.0,0],["2022-06-28",18000.0,18000.0,18000.0,18000.0,0],["2022-06-29",18000.0,18000.0,18000.0,18000.0,0],["2022-06-30",18000.0,18000.0,18000.0,18000.0,0],["2022-07-01",18000.0,18000.0,18000.0,18000.0,0],["2022-07-04",18000.0,18000.0,18000.0,18000.0,0],["2022-07-05",18000.0,18000.0,18000.0,18000.0,0],["2022-07-06",18000.0,18000.0,18000.0,18000.0,0],["2022-07-07",18000.0,18000.0,18000.0,18000.0,0],["2022-07-08",16500.0,16500.0,16500.0,16500.0,100],["2022-07-11",16500.0,16500.0,16500.0,16500.0,0],["2022-07-12",18000.0,18000.0,18000.0,18000.0,100],["2022-07-13",16200.0,16200.0,16200.0,16200.0,300],["2022-07-14",16200.0,16200.0,16200.0,16200.0,0],["2022-07-15",16200.0,16200.0,16200.0,16200.0,0],["2022-07-18",16200.0,16200.0,16200.0,16200.0,0],["2022-07-19",16200.0,16200.0,16200.0,16200.0,0],["2022-07-20",16200.0,16200.0,16200.0,16200.0,1000],["2022-07-21",16200.0,16200.0,16200.0,16200.0,0],["2022-07-22",16200.0,16200.0,16200.0,16200.0,0],["2022-07-25",16200.0,16200.0,16200.0,16200.0,0],["2022-07-26",16200.0,16200.0,16200.0,16200.0,0],["2022-07-27",16200.0,16200.0,16200.0,16200.0,0],["2022-07-28",16200.0,16200.0,16200.0,16200.0,0],["2022-07-29",16200.0,16200.0,16200.0,16200.0,0],["2022-08-01",16200.0,16200.0,16200.0,16200.0,0],["2022-08-02",16200.0,16200.0,16200.0,16200.0,0],["2022-08-03",14700.0,14700.0,14700.0,14700.0,400],["2022-08-04",14700.0,14700.0,14700.0,14700.0,1400],["2022-08-05",14700.0,14700.0,14700.0,14700.0,500],["2022-08-08",14700.0,14700.0,14700.0,14700.0,0],["2022-08-09",14700.0,14700.0,13300.0,13300.0,1100],["2022-08-10",13300.0,13300.0,13300.0,13300.0,0],["2022-08-11",14600.0,14600.0,14600.0,14600.0,100],["2022-08-12",14600.0,14600.0,14600.0,14600.0,0],["2022-08-15",14600.0,14600.0,14600.0,14600.0,0],["2022-08-16",14600.0,14600.0,14600.0,14600.0,0],["2022-08-17",14600.0,14600.0,14600.0,14600.0,0],["2022-08-18",14600.0,14600.0,14600.0,14600.0,0],["2022-08-19",14600.0,14600.0,14600.0,14600.0,0],["2022-08-22",14600.0,14600.0,14600.0,14600.0,0],["2022-08-23",14600.0,14600.0,14600.0,14600.0,0],["2022-08-24",14600.0,14600.0,14600.0,14600.0,0],["2022-08-25",14600.0,14600.0,14600.0,14600.0,0],["2022-08-26",14600.0,14600.0,14600.0,14600.0,0],["2022-08-29",14600.0,14600.0,14600.0,14600.0,0],["2022-08-30",14600.0,14600.0,14600.0,14600.0,0],["2022-08-31",14600.0,14600.0,14600.0,14600.0,0],["2022-09-05",14600.0,14600.0,14600.0,14600.0,0],["2022-09-06",14600.0,14600.0,14600.0,14600.0,100],["2022-09-07",14600.0,14600.0,14600.0,14600.0,0],["2022-09-08",14600.0,14600.0,14600.0,14600.0,100],["2022-09-09",14600.0,14600.0,14600.0,14600.0,0],["2022-09-12",14600.0,14600.0,14600.0,14600.0,0],["2022-09-13",16000.0,16000.0,16000.0,16000.0,200],["2022-09-14",16000.0,16000.0,16000.0,16000.0,0],["2022-09-15",16000.0,16000.0,16000.0,16000.0,0],["2022-09-16",16000.0,16000.0,16000.0,16000.0,0],["2022-09-19",14400.0,14500.0,14400.0,14400.0,38400],["2022-09-20",14400.0,14400.0,14400.0,14400.0,0],["2022-09-21",15800.0,15800.0,15800.0,15800.0,100],["2022-09-22",15800.0,15800.0,15800.0,15800.0,0],["2022-09-23",15800.0,15800.0,15800.0,15800.0,0],["2022-09-26",15800.0,15800.0,15800.0,15800.0,0],["2022-09-27",15800.0,15800.0,15800.0,15800.0,0],["2022-09-28",15800.0,15800.0,15800.0,15800.0,0],["2022-09-29",15800.0,15800.0,15800.0,15800.0,0],["2022-09-30",15800.0,15800.0,15800.0,15800.0,0],["2022-10-03",15800.0,15800.0,15800.0,15800.0,0],["2022-10-04",15800.0,15800.0,15800.0,15800.0,0],["2022-10-05",15800.0,15800.0,15800.0,15800.0,0],["2022-10-06",15800.0,15800.0,15800.0,15800.0,0],["2022-10-07",15800.0,15800.0,15800.0,15800.0,0],["2022-10-10",15800.0,15800.0,15800.0,15800.0,0],["2022-10-11",15800.0,15800.0,15800.0,15800.0,0],["2022-10-12",15800.0,15800.0,15800.0,15800.0,0],["2022-10-13",15800.0,15800.0,15800.0,15800.0,0],["2022-10-14",15800.0,15800.0,15800.0,15800.0,0],["2022-10-17",15800.0,15800.0,15800.0,15800.0,0],["2022-10-18",14300.0,14300.0,14300.0,14300.0,100],["2022-10-19",14300.0,14300.0,14300.0,14300.0,0],["2022-10-20",14300.0,14300.0,14300.0,14300.0,0],["2022-10-21",12900.0,12900.0,12900.0,12900.0,100],["2022-10-24",12900.0,12900.0,12900.0,12900.0,0],["2022-10-25",12900.0,12900.0,12900.0,12900.0,0],["2022-10-26",11700.0,11700.0,11700.0,11700.0,100],["2022-10-27",10600.0,10600.0,10600.0,10600.0,100],["2022-10-28",10600.0,10600.0,10600.0,10600.0,0],["2022-10-31",9600.0,9600.0,9600.0,9600.0,100],["2022-11-01",8700.0,8700.0,8700.0,8700.0,100],["2022-11-02",8000.0,8700.0,8000.0,8700.0,200],["2022-11-03",7900.0,7900.0,7900.0,7900.0,100],["2022-11-04",7900.0,7900.0,7900.0,7900.0,0],["2022-11-07",7200.0,7200.0,7200.0,7200.0,100],["2022-11-08",7200.0,7200.0,7200.0,7200.0,0],["2022-11-09",7900.0,7900.0,6500.0,6500.0,400],["2022-11-10",6000.0,7100.0,6000.0,7100.0,200],["2022-11-11",7800.0,7800.0,7800.0,7800.0,100],["2022-11-14",7100.0,7100.0,7100.0,7100.0,100],["2022-11-15",7100.0,7100.0,7100.0,7100.0,0],["2022-11-16",6400.0,6400.0,6400.0,6400.0,100],["2022-11-17",5800.0,5800.0,5800.0,5800.0,100],["2022-11-18",5800.0,5800.0,5800.0,5800.0,0],["2022-11-21",5500.0,5500.0,5500.0,5500.0,100],["2022-11-22",5500.0,6000.0,5500.0,5500.0,2500],["2022-11-23",5500.0,5500.0,5500.0,5500.0,2000],["2022-11-24",5500.0,5500.0,5300.0,5500.0,2200],["2022-11-25",5000.0,5000.0,5000.0,5000.0,7700],["2022-11-28",5500.0,5500.0,5200.0,5200.0,1100],["2022-11-29",5600.0,5600.0,5600.0,5600.0,200],["2022-11-30",6000.0,6000.0,5800.0,5800.0,800],["2022-12-01",5800.0,5800.0,5800.0,5800.0,0],["2022-12-02",5300.0,6300.0,5300.0,6300.0,1100],["2022-12-05",6900.0,6900.0,6900.0,6900.0,600],["2022-12-06",6900.0,7400.0,6900.0,7400.0,700],["2022-12-07",8000.0,8100.0,7900.0,8000.0,4800],["2022-12-08",8000.0,8000.0,8000.0,8000.0,0],["2022-12-09",8700.0,8700.0,8000.0,8000.0,300],["2022-12-12",8700.0,8700.0,8600.0,8600.0,900],["2022-12-13",7800.0,7800.0,7800.0,7800.0,100],["2022-12-14",7100.0,8400.0,7100.0,8400.0,3500],["2022-12-15",7600.0,7600.0,7600.0,7600.0,100],["2022-12-16",6900.0,6900.0,6900.0,6900.0,4800],["2022-12-19",6300.0,7200.0,6300.0,7200.0,300],["2022-12-20",6500.0,6500.0,6500.0,6500.0,100],["2022-12-21",5900.0,5900.0,5900.0,5900.0,1300],["2022-12-22",5400.0,5400.0,5400.0,5400.0,100],["2022-12-23",5500.0,5500.0,5500.0,5500.0,900],["2022-12-26",5000.0,5000.0,5000.0,5000.0,9900],["2022-12-27",4700.0,5400.0,4500.0,5400.0,3400],["2022-12-28",5900.0,5900.0,5900.0,5900.0,900],["2022-12-29",6200.0,6200.0,6200.0,6200.0,100],["2022-12-30",6700.0,6700.0,6700.0,6700.0,100],["2023-01-03",6700.0,6700.0,6700.0,6700.0,0],["2023-01-04",6100.0,6100.0,6100.0,6100.0,300],["2023-01-05",6600.0,6600.0,6600.0,6600.0,100],["2023-01-06",7100.0,7100.0,7100.0,7100.0,100],["2023-01-09",7100.0,7100.0,7100.0,7100.0,0],["2023-01-10",7600.0,7600.0,7600.0,7600.0,100],["2023-01-11",7600.0,7600.0,7600.0,7600.0,0],["2023-01-12",8300.0,8300.0,8300.0,8300.0,300],["2023-01-13",9100.0,9100.0,7500.0,7500.0,700],["2023-01-16",8000.0,8000.0,6800.0,6800.0,900],["2023-01-17",7400.0,7400.0,7400.0,7400.0,100],["2023-01-18",8100.0,8100.0,8100.0,8100.0,400],["2023-01-19",8800.0,8800.0,8800.0,8800.0,100],["2023-01-27",8800.0,8800.0,8800.0,8800.0,0],["2023-01-30",9300.0,9300.0,8000.0,8000.0,1700],["2023-01-31",8500.0,8500.0,8000.0,8000.0,700],["2023-02-01",8200.0,8300.0,7500.0,8200.0,1500],["2023-02-02",8300.0,8300.0,7400.0,8100.0,2700],["2023-02-03",8100.0,8100.0,8100.0,8100.0,0],["2023-02-06",8200.0,8200.0,8200.0,8200.0,100],["2023-02-07",8200.0,8200.0,8200.0,8200.0,0],["2023-02-08",8700.0,8700.0,8700.0,8700.0,100],["2023-02-09",8700.0,8700.0,8700.0,8700.0,0],["2023-02-10",7900.0,7900.0,7900.0,7900.0,1500],["2023-02-13",8500.0,8500.0,7200.0,7200.0,5800],["2023-02-14",6500.0,6600.0,6500.0,6500.0,1000],["2023-02-15",6000.0,6700.0,5900.0,6700.0,500],["2023-02-16",7000.0,7000.0,7000.0,7000.0,100],["2023-02-17",7000.0,7000.0,7000.0,7000.0,0],["2023-02-20",7000.0,7000.0,7000.0,7000.0,0],["2023-02-21",7400.0,7400.0,7400.0,7400.0,100],["2023-02-22",7400.0,7800.0,7400.0,7800.0,200],["2023-02-23",7800.0,7800.0,7800.0,7800.0,0],["2023-02-24",7800.0,7800.0,7800.0,7800.0,0],["2023-02-27",7800.0,7800.0,7800.0,7800.0,0],["2023-02-28",7800.0,7800.0,7800.0,7800.0,0],["2023-03-01",7800.0,7800.0,7800.0,7800.0,0],["2023-03-02",7100.0,7100.0,7100.0,7100.0,100],["2023-03-03",6400.0,6500.0,6400.0,6400.0,1000],["2023-03-06",5900.0,6700.0,5800.0,6700.0,2200],["2023-03-07",6100.0,6300.0,6100.0,6300.0,600],["2023-03-08",5800.0,5800.0,5700.0,5700.0,4000],["2023-03-09",5400.0,5400.0,5300.0,5300.0,700],["2023-03-10",5300.0,5300.0,5200.0,5200.0,2200],["2023-03-13",5200.0,5200.0,5200.0,5200.0,4400],["2023-03-14",5200.0,5200.0,5200.0,5200.0,1800],["2023-03-15",5500.0,5500.0,5500.0,5500.0,100],["2023-03-16",5300.0,5300.0,5200.0,5200.0,1000],["2023-03-17",5200.0,5200.0,5200.0,5200.0,600],["2023-03-20",4800.0,4800.0,4800.0,4800.0,100],["2023-03-21",4700.0,4700.0,4700.0,4700.0,100],["2023-03-22",4600.0,4600.0,4600.0,4600.0,100],["2023-03-23",5000.0,5000.0,4600.0,4600.0,200],["2023-03-24",4500.0,4500.0,4500.0,4500.0,100],["2023-03-27",4500.0,4500.0,4500.0,4500.0,0],["2023-03-28",4500.0,4500.0,4500.0,4500.0,0],["2023-03-29",4500.0,4500.0,4500.0,4500.0,0],["2023-03-30",4500.0,4500.0,4500.0,4500.0,0],["2023-03-31",4900.0,4900.0,4500.0,4500.0,700],["2023-04-03",4500.0,4500.0,4500.0,4500.0,0],["2023-04-04",4500.0,4500.0,4500.0,4500.0,0],["2023-04-05",4500.0,4500.0,4500.0,4500.0,0],["2023-04-06",4500.0,4500.0,4500.0,4500.0,0],["2023-04-07",4500.0,4500.0,4500.0,4500.0,0],["2023-04-10",4500.0,4500.0,4500.0,4500.0,0],["2023-04-11",4500.0,4500.0,4500.0,4500.0,0],["2023-04-12",4500.0,4500.0,4500.0,4500.0,0],["2023-04-13",4500.0,4500.0,4500.0,4500.0,0],["2023-04-14",4500.0,4500.0,4500.0,4500.0,0],["2023-04-17",4500.0,4500.0,4500.0,4500.0,0],["2023-04-18",4500.0,4500.0,4500.0,4500.0,0],["2023-04-19",4900.0,4900.0,4900.0,4900.0,300],["2023-04-20",5300.0,5300.0,5300.0,5300.0,200],["2023-04-21",5800.0,5800.0,5800.0,5800.0,500],["2023-04-24",6200.0,6200.0,6200.0,6200.0,1200],["2023-04-25",6200.0,6200.0,6200.0,6200.0,0],["2023-04-26",5700.0,5900.0,5600.0,5600.0,1900],["2023-04-27",5200.0,6000.0,5200.0,6000.0,200],["2023-04-28",5400.0,5400.0,5400.0,5400.0,100],["2023-05-04",4900.0,4900.0,4900.0,4900.0,100],["2023-05-05",5300.0,5300.0,5000.0,5000.0,500],["2023-05-08",5000.0,5000.0,5000.0,5000.0,0],["2023-05-09",4600.0,5000.0,4600.0,4600.0,500],["2023-05-10",4600.0,4600.0,4600.0,4600.0,0],["2023-05-11",5000.0,5000.0,5000.0,5000.0,100],["2023-05-12",5500.0,5500.0,5000.0,5000.0,700],["2023-05-15",5000.0,5000.0,5000.0,5000.0,0],["2023-05-16",5000.0,5000.0,5000.0,5000.0,0],["2023-05-17",5400.0,5400.0,5400.0,5400.0,100],["2023-05-18",5700.0,5700.0,5700.0,5700.0,200],["2023-05-19",5800.0,5800.0,5800.0,5800.0,100],["2023-05-22",5900.0,6000.0,5600.0,6000.0,1900],["2023-05-23",6100.0,6100.0,5400.0,6000.0,900],["2023-05-24",6100.0,6100.0,5800.0,6000.0,700],["2023-05-25",6100.0,6100.0,6100.0,6100.0,100],["2023-05-26",6100.0,6100.0,6100.0,6100.0,0],["2023-05-29",6400.0,6400.0,6200.0,6200.0,600],["2023-05-30",6300.0,6300.0,5800.0,5800.0,200],["2023-05-31",6100.0,6100.0,6100.0,6100.0,100],["2023-06-01",5900.0,6100.0,5800.0,5800.0,1300],["2023-06-02",6300.0,6300.0,5800.0,5800.0,600],["2023-06-05",6000.0,6000.0,6000.0,6000.0,100],["2023-06-06",6000.0,6000.0,6000.0,6000.0,0],["2023-06-07",6100.0,6100.0,6100.0,6100.0,100],["2023-06-08",6300.0,6600.0,6300.0,6600.0,1500],["2023-06-09",7000.0,7000.0,6800.0,6800.0,1100],["2023-06-12",6800.0,6800.0,6800.0,6800.0,0],["2023-06-13",6900.0,6900.0,6900.0,6900.0,400],["2023-06-14",7300.0,7300.0,7300.0,7300.0,100],["2023-06-15",7300.0,7300.0,7300.0,7300.0,0],["2023-06-16",7700.0,7700.0,7000.0,7400.0,300],["2023-06-19",6800.0,6800.0,6700.0,6700.0,900],["2023-06-20",6300.0,6300.0,6100.0,6200.0,400],["2023-06-21",6700.0,6700.0,6200.0,6200.0,500],["2023-06-22",6200.0,6200.0,6200.0,6200.0,0],["2023-06-23",6200.0,6200.0,6200.0,6200.0,0],["2023-06-26",5900.0,6700.0,5900.0,6700.0,200],["2023-06-27",6700.0,6700.0,6700.0,6700.0,0],["2023-06-28",6700.0,6700.0,6700.0,6700.0,0],["2023-06-29",6200.0,7000.0,6200.0,7000.0,600],["2023-06-30",7000.0,7000.0,7000.0,7000.0,0],["2023-07-03",6400.0,6400.0,6400.0,6400.0,100],["2023-07-04",6400.0,6400.0,6400.0,6400.0,0],["2023-07-05",6100.0,6900.0,6100.0,6900.0,200],["2023-07-06",6300.0,7000.0,6300.0,7000.0,200],["2023-07-07",7000.0,7000.0,7000.0,7000.0,0],["2023-07-10",7000.0,7000.0,7000.0,7000.0,0],["2023-07-11",7200.0,7200.0,7200.0,7200.0,100],["2023-07-12",7200.0,7200.0,7200.0,7200.0,0],["2023-07-13",6500.0,6500.0,6500.0,6500.0,200],["2023-07-14",6500.0,6500.0,6500.0,6500.0,2000],["2023-07-17",6500.0,6500.0,6500.0,6500.0,0],["2023-07-18",6500.0,6500.0,6500.0,6500.0,0],["2023-07-19",6500.0,6500.0,6500.0,6500.0,0],["2023-07-20",6500.0,6500.0,6500.0,6500.0,0],["2023-07-21",6500.0,6500.0,6500.0,6500.0,0],["2023-07-24",6500.0,6500.0,6500.0,6500.0,0],["2023-07-25",6500.0,6500.0,6500.0,6500.0,0],["2023-07-26",6500.0,6500.0,6500.0,6500.0,0],["2023-07-27",6500.0,6500.0,6500.0,6500.0,500],["2023-07-28",6500.0,6500.0,6500.0,6500.0,0],["2023-07-31",6200.0,6900.0,5900.0,6900.0,12200],["2023-08-01",7400.0,7400.0,7400.0,7400.0,100],["2023-08-02",6800.0,7300.0,6800.0,7300.0,1600],["2023-08-03",7100.0,7300.0,7100.0,7200.0,300],["2023-08-04",7100.0,7100.0,6700.0,6700.0,3100],["2023-08-07",6300.0,6700.0,6300.0,6600.0,3000],["2023-08-08",6600.0,6600.0,6300.0,6300.0,2800],["2023-08-09",6800.0,6800.0,6300.0,6300.0,300],["2023-08-10",6300.0,6300.0,6300.0,6300.0,0],["2023-08-11",6000.0,6900.0,6000.0,6900.0,600],["2023-08-14",6300.0,6400.0,6300.0,6400.0,200],["2023-08-15",6400.0,6400.0,6400.0,6400.0,0],["2023-08-16",6400.0,6400.0,6400.0,6400.0,0],["2023-08-17",6400.0,6400.0,6400.0,6400.0,0],["2023-08-18",6400.0,6400.0,6400.0,6400.0,0],["2023-08-21",5800.0,6300.0,5800.0,6300.0,600],["2023-08-22",6300.0,6300.0,6300.0,6300.0,0],["2023-08-23",6300.0,6300.0,6300.0,6300.0,0],["2023-08-24",6000.0,6400.0,6000.0,6400.0,500],["2023-08-25",6400.0,6400.0,6400.0,6400.0,0],["2023-08-28",6400.0,6400.0,6400.0,6400.0,0],["2023-08-29",6400.0,6400.0,6400.0,6400.0,0],["2023-08-30",6400.0,6400.0,6400.0,6400.0,0],["2023-08-31",6400.0,6400.0,6400.0,6400.0,0],["2023-09-05",6400.0,6400.0,6400.0,6400.0,200],["2023-09-06",6400.0,6400.0,6400.0,6400.0,0],["2023-09-07",6000.0,6000.0,6000.0,6000.0,100],["2023-09-08",6000.0,6000.0,6000.0,6000.0,0],["2023-09-11",6000.0,6000.0,6000.0,6000.0,0],["2023-09-12",6400.0,6400.0,6400.0,6400.0,100],["2023-09-13",6400.0,6400.0,6400.0,6400.0,0],["2023-09-14",6400.0,6400.0,6400.0,6400.0,0],["2023-09-15",6400.0,6400.0,6400.0,6400.0,0],["2023-09-18",6400.0,6400.0,6400.0,6400.0,0],["2023-09-19",6400.0,6400.0,6400.0,6400.0,0],["2023-09-20",6400.0,6400.0,6400.0,6400.0,0],["2023-09-21",6400.0,6400.0,6400.0,6400.0,0],["2023-09-22",6400.0,6400.0,6400.0,6400.0,0],["2023-09-25",6400.0,6400.0,6400.0,6400.0,0],["2023-09-26",6400.0,6400.0,6400.0,6400.0,0],["2023-09-27",6400.0,6400.0,6400.0,6400.0,0],["2023-09-28",6400.0,6400.0,6400.0,6400.0,0],["2023-09-29",6400.0,6500.0,6400.0,6500.0,200],["2023-10-02",6500.0,6500.0,6500.0,6500.0,0],["2023-10-03",6500.0,6500.0,6500.0,6500.0,0],["2023-10-04",6500.0,6500.0,6500.0,6500.0,0],["2023-10-05",6500.0,6500.0,6500.0,6500.0,0],["2023-10-06",6500.0,6500.0,6500.0,6500.0,0],["2023-10-09",6500.0,6500.0,6500.0,6500.0,0],["2023-10-10",6500.0,6500.0,6500.0,6500.0,0],["2023-10-11",6500.0,6500.0,6500.0,6500.0,0],["2023-10-12",6500.0,6500.0,6500.0,6500.0,0],["2023-10-13",6500.0,6500.0,6500.0,6500.0,0],["2023-10-16",6500.0,6500.0,6500.0,6500.0,0],["2023-10-17",6500.0,6500.0,6500.0,6500.0,0],["2023-10-18",6500.0,6500.0,6500.0,6500.0,0],["2023-10-19",6500.0,6500.0,6500.0,6500.0,0],["2023-10-20",6500.0,6500.0,6500.0,6500.0,0],["2023-10-23",6500.0,6500.0,6500.0,6500.0,0],["2023-10-24",6500.0,6500.0,6500.0,6500.0,0],["2023-10-25",6500.0,6500.0,6500.0,6500.0,0],["2023-10-26",6500.0,6500.0,6500.0,6500.0,0],["2023-10-27",6500.0,6500.0,6500.0,6500.0,0],["2023-10-30",6500.0,6500.0,6500.0,6500.0,0],["2023-10-31",6500.0,6500.0,6500.0,6500.0,0],["2023-11-01",6500.0,6500.0,6500.0,6500.0,0],["2023-11-02",6500.0,6500.0,6500.0,6500.0,500],["2023-11-03",6500.0,6500.0,6500.0,6500.0,500],["2023-11-06",6500.0,6500.0,6500.0,6500.0,0],["2023-11-07",6500.0,6500.0,6500.0,6500.0,0],["2023-11-08",6500.0,6500.0,6500.0,6500.0,0],["2023-11-09",6500.0,6500.0,6500.0,6500.0,1800],["2023-11-10",6500.0,6500.0,6500.0,6500.0,500],["2023-11-13",6200.0,6200.0,6200.0,6200.0,500],["2023-11-14",6200.0,6200.0,6200.0,6200.0,0],["2023-11-15",6200.0,6200.0,6200.0,6200.0,100],["2023-11-16",6200.0,6200.0,6200.0,6200.0,0],["2023-11-17",6200.0,6200.0,6200.0,6200.0,0],["2023-11-20",6200.0,6200.0,6200.0,6200.0,0],["2023-11-21",6300.0,6300.0,6300.0,6300.0,1000],["2023-11-22",6300.0,6300.0,6300.0,6300.0,0],["2023-11-23",6300.0,6300.0,6300.0,6300.0,0],["2023-11-24",6300.0,6300.0,6300.0,6300.0,0],["2023-11-27",6300.0,6300.0,6300.0,6300.0,0],["2023-11-28",6300.0,6300.0,6300.0,6300.0,500],["2023-11-29",6300.0,6300.0,6300.0,6300.0,0],["2023-11-30",6300.0,6300.0,6300.0,6300.0,0],["2023-12-01",6300.0,6300.0,6300.0,6300.0,0],["2023-12-04",6800.0,6800.0,6800.0,6800.0,100],["2023-12-05",6400.0,6400.0,6400.0,6400.0,1000],["2023-12-06",6400.0,6500.0,6400.0,6500.0,2000],["2023-12-07",6500.0,6500.0,6500.0,6500.0,0],["2023-12-08",6500.0,6500.0,6500.0,6500.0,0],["2023-12-11",6500.0,6500.0,6500.0,6500.0,0],["2023-12-12",6500.0,6500.0,6500.0,6500.0,0],["2023-12-13",6300.0,6300.0,6300.0,6300.0,200017],["2023-12-14",6300.0,6300.0,6300.0,6300.0,500],["2023-12-15",5800.0,5800.0,5800.0,5800.0,100],["2023-12-18",5800.0,5800.0,5800.0,5800.0,0],["2023-12-19",5800.0,5800.0,5800.0,5800.0,0],["2023-12-20",5800.0,5800.0,5800.0,5800.0,0],["2023-12-21",5800.0,5800.0,5800.0,5800.0,0],["2023-12-22",5800.0,5800.0,5800.0,5800.0,0],["2023-12-25",6300.0,6300.0,6300.0,6300.0,100],["2023-12-26",6300.0,6300.0,6300.0,6300.0,0],["2023-12-27",6300.0,6300.0,6300.0,6300.0,0],["2023-12-28",6700.0,6700.0,6700.0,6700.0,200],["2023-12-29",6700.0,6700.0,6700.0,6700.0,0],["2024-01-02",6700.0,6700.0,6700.0,6700.0,0],["2024-01-03",6700.0,6700.0,6700.0,6700.0,100],["2024-01-04",6200.0,7300.0,6100.0,7300.0,800],["2024-01-05",8000.0,8000.0,8000.0,8000.0,6300],["2024-01-08",8800.0,8800.0,7500.0,8700.0,2700],["2024-01-09",8000.0,8000.0,7900.0,7900.0,700],["2024-01-10",7200.0,7300.0,7200.0,7200.0,1800],["2024-01-11",7200.0,7200.0,6500.0,6700.0,1400],["2024-01-12",6700.0,6700.0,6700.0,6700.0,4000],["2024-01-15",6700.0,6700.0,6700.0,6700.0,500],["2024-01-16",7000.0,7000.0,7000.0,7000.0,100],["2024-01-17",7000.0,7000.0,7000.0,7000.0,0],["2024-01-18",7000.0,7000.0,7000.0,7000.0,0],["2024-01-19",7000.0,7000.0,7000.0,7000.0,200],["2024-01-22",6500.0,6500.0,6500.0,6500.0,100],["2024-01-23",6500.0,6500.0,6500.0,6500.0,0],["2024-01-24",7100.0,7100.0,6600.0,6600.0,1200],["2024-01-25",6600.0,6600.0,6600.0,6600.0,0],["2024-01-26",6800.0,6800.0,6800.0,6800.0,20000],["2024-01-29",6500.0,6500.0,6500.0,6500.0,100],["2024-01-30",6500.0,6500.0,6500.0,6500.0,3500],["2024-01-31",6500.0,6500.0,6500.0,6500.0,0],["2024-02-01",6500.0,6500.0,6500.0,6500.0,2000],["2024-02-02",6500.0,6500.0,6500.0,6500.0,5000],["2024-02-05",6500.0,6500.0,6200.0,6200.0,700],["2024-02-06",6300.0,6300.0,6300.0,6300.0,5400],["2024-02-07",6300.0,6300.0,6300.0,6300.0,2700],["2024-02-15",6300.0,6300.0,6300.0,6300.0,0],["2024-02-16",6300.0,6300.0,6300.0,6300.0,0],["2024-02-19",6300.0,6300.0,6300.0,6300.0,15200],["2024-02-20",6300.0,6300.0,6300.0,6300.0,5900],["2024-02-21",6200.0,6200.0,6200.0,6200.0,100],["2024-02-22",6000.0,6000.0,6000.0,6000.0,3000],["2024-02-23",6000.0,6000.0,6000.0,6000.0,39300],["2024-02-26",6000.0,6000.0,6000.0,6000.0,1000],["2024-02-27",6000.0,6000.0,6000.0,6000.0,700],["2024-02-28",6000.0,6000.0,6000.0,6000.0,0],["2024-02-29",6000.0,6000.0,6000.0,6000.0,0],["2024-03-01",6000.0,6000.0,6000.0,6000.0,0],["2024-03-04",5700.0,5700.0,5500.0,5500.0,13000],["2024-03-05",6000.0,6000.0,5500.0,5500.0,89000],["2024-03-06",6000.0,6000.0,6000.0,6000.0,200],["2024-03-07",6600.0,6600.0,5600.0,6000.0,20700],["2024-03-08",6000.0,6000.0,5500.0,5600.0,7800],["2024-03-11",5300.0,6000.0,5200.0,5300.0,10900],["2024-03-12",5800.0,5800.0,5400.0,5500.0,3500],["2024-03-13",6000.0,6000.0,5800.0,5900.0,900],["2024-03-14",5500.0,5500.0,5500.0,5500.0,400],["2024-03-15",5900.0,5900.0,5300.0,5400.0,400],["2024-03-18",5900.0,5900.0,5300.0,5900.0,500],["2024-03-19",5900.0,6400.0,5900.0,6400.0,3500],["2024-03-20",6400.0,7000.0,5800.0,5800.0,6600],["2024-03-21",6000.0,6000.0,6000.0,6000.0,100],["2024-03-22",6300.0,6300.0,5500.0,6300.0,26000],["2024-03-25",6100.0,6200.0,6100.0,6100.0,30100],["2024-03-26",6000.0,6500.0,5700.0,6400.0,17100],["2024-03-27",5800.0,6000.0,5800.0,6000.0,1200],["2024-03-28",5500.0,5700.0,5500.0,5700.0,900],["2024-03-29",5200.0,6200.0,5200.0,6200.0,1200],["2024-04-01",5600.0,6300.0,5600.0,6300.0,12000],["2024-04-02",5700.0,6200.0,5700.0,6200.0,200],["2024-04-03",6200.0,6200.0,6200.0,6200.0,700],["2024-04-04",5800.0,5800.0,5800.0,5800.0,100],["2024-04-05",5800.0,5800.0,5800.0,5800.0,0],["2024-04-08",5800.0,5800.0,5800.0,5800.0,0],["2024-04-09",5700.0,5700.0,5700.0,5700.0,1000],["2024-04-10",5800.0,5800.0,5800.0,5800.0,1000],["2024-04-11",5400.0,5600.0,5400.0,5600.0,200],["2024-04-12",5600.0,5600.0,5600.0,5600.0,0],["2024-04-15",5500.0,5500.0,5500.0,5500.0,200],["2024-04-16",5500.0,5500.0,5500.0,5500.0,8000],["2024-04-17",5500.0,5500.0,5500.0,5500.0,1000],["2024-04-19",6000.0,6000.0,5200.0,6000.0,600],["2024-04-22",6600.0,6600.0,6600.0,6600.0,100],["2024-04-23",7200.0,7200.0,7200.0,7200.0,100],["2024-04-24",7800.0,7800.0,6700.0,6700.0,200],["2024-04-25",7200.0,7300.0,6700.0,6700.0,1700],["2024-04-26",6400.0,6400.0,6400.0,6400.0,100],["2024-05-02",6000.0,6500.0,5800.0,6500.0,700],["2024-05-03",5900.0,5900.0,5900.0,5900.0,1400],["2024-05-06",5900.0,5900.0,5900.0,5900.0,0],["2024-05-07",5500.0,6100.0,5400.0,5800.0,8400],["2024-05-08",6100.0,6100.0,6100.0,6100.0,100],["2024-05-09",5500.0,6200.0,5500.0,6000.0,2700],["2024-05-10",6000.0,6000.0,6000.0,6000.0,0],["2024-05-13",6400.0,6400.0,6000.0,6000.0,500],["2024-05-14",6400.0,6400.0,5700.0,5700.0,1100],["2024-05-15",5800.0,5800.0,5800.0,5800.0,400],["2024-05-16",5800.0,5800.0,5800.0,5800.0,400],["2024-05-17",6200.0,6200.0,6200.0,6200.0,100],["2024-05-20",6500.0,6500.0,5800.0,6500.0,1400],["2024-05-21",6800.0,6800.0,6800.0,6800.0,100],["2024-05-22",7200.0,7200.0,6200.0,6600.0,1800],["2024-05-23",6900.0,6900.0,6000.0,6300.0,10300],["2024-05-24",5700.0,5800.0,5700.0,5800.0,500],["2024-05-27",5300.0,6100.0,5300.0,5800.0,61600],["2024-05-28",5300.0,5800.0,5300.0,5800.0,700],["2024-05-29",5900.0,5900.0,5800.0,5800.0,1400],["2024-05-30",5300.0,5800.0,5300.0,5800.0,200],["2024-05-31",5600.0,5600.0,5600.0,5600.0,100],["2024-06-03",5600.0,5900.0,5600.0,5900.0,600],["2024-06-04",5700.0,5700.0,5600.0,5600.0,800],["2024-06-05",5600.0,6100.0,5600.0,6100.0,900],["2024-06-06",6100.0,6100.0,5900.0,5900.0,17000],["2024-06-07",5700.0,5800.0,5700.0,5800.0,17400],["2024-06-10",5300.0,6200.0,5300.0,6200.0,13200],["2024-06-11",6500.0,6500.0,5900.0,6200.0,300],["2024-06-12",6500.0,6500.0,5700.0,6100.0,2300],["2024-06-13",6500.0,6500.0,6500.0,6500.0,100],["2024-06-14",6200.0,6800.0,5900.0,6400.0,1000],["2024-06-17",7000.0,7000.0,5900.0,5900.0,11700],["2024-06-18",5500.0,5900.0,5500.0,5700.0,2700],["2024-06-19",5400.0,5700.0,5400.0,5700.0,200],["2024-06-20",5200.0,6000.0,5200.0,5700.0,400],["2024-06-21",5300.0,6000.0,5300.0,6000.0,1500],["2024-06-24",5800.0,5800.0,5800.0,5800.0,5200],["2024-06-25",6100.0,6100.0,6000.0,6000.0,200],["2024-06-26",6200.0,6200.0,5600.0,6000.0,400],["2024-06-27",6300.0,6300.0,6300.0,6300.0,100],["2024-06-28",6500.0,6500.0,5800.0,5800.0,1000],["2024-07-01",6200.0,6200.0,6200.0,6200.0,100],["2024-07-02",6200.0,6200.0,6200.0,6200.0,0],["2024-07-03",5700.0,6100.0,5700.0,6100.0,1200],["2024-07-04",5800.0,5800.0,5700.0,5700.0,1800],["2024-07-05",5500.0,5600.0,5500.0,5600.0,1400],["2024-07-08",5300.0,6000.0,5300.0,6000.0,400],["2024-07-09",6400.0,6400.0,6200.0,6300.0,600],["2024-07-10",6700.0,6700.0,5800.0,6300.0,700],["2024-07-11",6700.0,6700.0,5800.0,6000.0,1700],["2024-07-12",6000.0,6000.0,6000.0,6000.0,200],["2024-07-15",6000.0,6000.0,6000.0,6000.0,0],["2024-07-16",6400.0,6400.0,6400.0,6400.0,100],["2024-07-17",6400.0,6400.0,6400.0,6400.0,0],["2024-07-18",5800.0,5800.0,5800.0,5800.0,800],["2024-07-19",5700.0,5700.0,5700.0,5700.0,1100],["2024-07-22",5700.0,5700.0,5700.0,5700.0,500],["2024-07-23",5700.0,5700.0,5700.0,5700.0,0],["2024-07-24",5700.0,5700.0,5700.0,5700.0,0],["2024-07-25",5700.0,5700.0,5700.0,5700.0,0],["2024-07-26",5700.0,5700.0,5700.0,5700.0,0],["2024-07-29",6000.0,6000.0,6000.0,6000.0,100],["2024-07-30",6000.0,6000.0,6000.0,6000.0,0],["2024-07-31",6000.0,6000.0,6000.0,6000.0,100],["2024-08-01",6000.0,6000.0,6000.0,6000.0,0],["2024-08-02",6000.0,6000.0,6000.0,6000.0,0],["2024-08-05",5500.0,5500.0,5500.0,5500.0,700],["2024-08-06",5500.0,5500.0,5500.0,5500.0,0],["2024-08-07",5500.0,5500.0,5500.0,5500.0,0],["2024-08-08",5500.0,5500.0,5500.0,5500.0,0],["2024-08-09",6000.0,6000.0,6000.0,6000.0,100],["2024-08-12",6600.0,6600.0,5400.0,5400.0,1000],["2024-08-13",5900.0,5900.0,5900.0,5900.0,100],["2024-08-14",6300.0,6400.0,5900.0,5900.0,500],["2024-08-15",5900.0,5900.0,5900.0,5900.0,100],["2024-08-16",5900.0,5900.0,5900.0,5900.0,300],["2024-08-19",5900.0,5900.0,5900.0,5900.0,0],["2024-08-20",5900.0,5900.0,5900.0,5900.0,0],["2024-08-21",5900.0,5900.0,5900.0,5900.0,0],["2024-08-22",5700.0,5700.0,5600.0,5600.0,1500],["2024-08-23",5600.0,5600.0,5600.0,5600.0,0],["2024-08-26",5600.0,5600.0,5600.0,5600.0,0],["2024-08-27",5600.0,6000.0,5600.0,6000.0,600],["2024-08-28",6400.0,6400.0,6000.0,6000.0,400],["2024-08-29",6400.0,6400.0,6400.0,6400.0,100],["2024-08-30",6800.0,6800.0,6800.0,6800.0,100],["2024-09-04",6800.0,6800.0,6800.0,6800.0,100],["2024-09-05",6800.0,6800.0,6200.0,6200.0,200],["2024-09-06",6700.0,6700.0,6700.0,6700.0,100],["2024-09-09",6700.0,6700.0,6700.0,6700.0,100],["2024-09-10",6700.0,6700.0,6700.0,6700.0,0],["2024-09-11",6700.0,6700.0,6700.0,6700.0,0],["2024-09-12",6100.0,6100.0,6100.0,6100.0,500],["2024-09-13",6100.0,6100.0,5800.0,5800.0,600],["2024-09-16",5800.0,5800.0,5800.0,5800.0,0],["2024-09-17",5800.0,5800.0,5800.0,5800.0,0],["2024-09-18",5800.0,5800.0,5800.0,5800.0,0],["2024-09-19",5700.0,5700.0,5300.0,5600.0,3500],["2024-09-20",5600.0,5600.0,5600.0,5600.0,0],["2024-09-23",5100.0,5100.0,5100.0,5100.0,1000],["2024-09-24",4700.0,5000.0,4700.0,4700.0,1900],["2024-09-25",4700.0,5100.0,4700.0,5100.0,200],["2024-09-26",5100.0,5100.0,4700.0,4700.0,500],["2024-09-27",4700.0,5100.0,4300.0,5100.0,2600],["2024-09-30",5100.0,5200.0,5100.0,5100.0,500],["2024-10-01",5200.0,5200.0,5200.0,5200.0,200],["2024-10-02",5000.0,5000.0,4700.0,4700.0,700],["2024-10-03",4700.0,4700.0,4700.0,4700.0,0],["2024-10-04",4400.0,4400.0,4400.0,4400.0,100],["2024-10-07",4400.0,4400.0,4400.0,4400.0,0],["2024-10-08",4700.0,4700.0,4400.0,4400.0,2900],["2024-10-09",4400.0,4400.0,4400.0,4400.0,0],["2024-10-10",4800.0,4800.0,4800.0,4800.0,1600],["2024-10-11",5200.0,5200.0,5200.0,5200.0,100],["2024-10-14",5300.0,5700.0,5300.0,5700.0,1200],["2024-10-15",6100.0,6100.0,5300.0,5800.0,300],["2024-10-16",5300.0,5300.0,5300.0,5300.0,3900],["2024-10-17",5300.0,5300.0,5300.0,5300.0,0],["2024-10-18",5300.0,5300.0,5300.0,5300.0,0],["2024-10-21",5000.0,5000.0,5000.0,5000.0,100],["2024-10-22",5500.0,5500.0,5500.0,5500.0,100],["2024-10-23",5300.0,6000.0,5300.0,6000.0,700],["2024-10-24",6000.0,6000.0,6000.0,6000.0,0],["2024-10-25",5600.0,6500.0,5600.0,6500.0,900],["2024-10-28",6100.0,6100.0,6000.0,6000.0,600],["2024-10-29",6000.0,6600.0,6000.0,6500.0,1800],["2024-10-30",6500.0,6500.0,6500.0,6500.0,0],["2024-10-31",6200.0,6200.0,6200.0,6200.0,100],["2024-11-01",5700.0,6700.0,5700.0,6700.0,1000],["2024-11-04",6700.0,6700.0,6700.0,6700.0,0],["2024-11-05",6700.0,6700.0,6700.0,6700.0,0],["2024-11-06",6100.0,6100.0,6100.0,6100.0,300],["2024-11-07",6100.0,6100.0,6100.0,6100.0,0],["2024-11-08",6100.0,6100.0,6100.0,6100.0,0],["2024-11-11",6100.0,6100.0,6100.0,6100.0,0],["2024-11-12",6100.0,6100.0,6100.0,6100.0,0],["2024-11-13",6100.0,6100.0,6100.0,6100.0,0],["2024-11-14",6100.0,6100.0,6100.0,6100.0,0],["2024-11-15",6100.0,6100.0,6100.0,6100.0,0],["2024-11-18",6100.0,6100.0,6100.0,6100.0,0],["2024-11-19",6100.0,6100.0,6100.0,6100.0,0],["2024-11-20",6100.0,6100.0,6100.0,6100.0,0],["2024-11-21",6100.0,6100.0,6100.0,6100.0,0],["2024-11-22",6100.0,6100.0,6100.0,6100.0,0],["2024-11-25",6100.0,6100.0,6100.0,6100.0,0],["2024-11-26",6400.0,6400.0,6400.0,6400.0,100],["2024-11-27",6400.0,6400.0,6400.0,6400.0,0],["2024-11-28",6400.0,6400.0,6400.0,6400.0,0],["2024-11-29",6000.0,6000.0,6000.0,6000.0,100],["2024-12-02",6000.0,6000.0,6000.0,6000.0,0],["2024-12-03",6000.0,6000.0,6000.0,6000.0,0],["2024-12-04",6000.0,6000.0,6000.0,6000.0,0],["2024-12-05",6000.0,6000.0,6000.0,6000.0,0],["2024-12-06",6000.0,6000.0,6000.0,6000.0,0],["2024-12-09",5800.0,6400.0,5800.0,6400.0,500],["2024-12-10",6400.0,6400.0,6400.0,6400.0,0],["2024-12-11",6400.0,6400.0,6400.0,6400.0,0],["2024-12-12",6400.0,6400.0,6400.0,6400.0,0],["2024-12-13",6400.0,6400.0,6400.0,6400.0,0],["2024-12-16",6400.0,6400.0,6400.0,6400.0,0],["2024-12-17",6400.0,6400.0,6400.0,6400.0,0],["2024-12-18",5800.0,5800.0,5800.0,5800.0,200],["2024-12-19",5800.0,5800.0,5800.0,5800.0,0],["2024-12-20",5800.0,5800.0,5800.0,5800.0,0],["2024-12-23",5800.0,6200.0,5800.0,6200.0,800],["2024-12-24",6200.0,6200.0,6200.0,6200.0,0],["2024-12-25",6200.0,6200.0,6200.0,6200.0,0],["2024-12-26",6100.0,6100.0,6100.0,6100.0,300],["2024-12-27",6100.0,6100.0,6100.0,6100.0,0],["2024-12-30",5600.0,5600.0,5500.0,5500.0,3000],["2024-12-31",5500.0,6000.0,5500.0,6000.0,1100],["2025-01-02",6000.0,6000.0,6000.0,6000.0,0],["2025-01-03",6000.0,6000.0,6000.0,6000.0,0],["2025-01-06",6000.0,6000.0,6000.0,6000.0,0],["2025-01-07",6000.0,6000.0,6000.0,6000.0,0],["2025-01-08",5600.0,6200.0,5600.0,6200.0,200],["2025-01-09",6200.0,6200.0,6200.0,6200.0,0],["2025-01-10",6200.0,6200.0,6200.0,6200.0,0],["2025-01-13",6200.0,6200.0,6200.0,6200.0,0],["2025-01-14",6200.0,6200.0,6200.0,6200.0,0],["2025-01-15",6200.0,6200.0,6200.0,6200.0,0],["2025-01-16",6200.0,6200.0,6200.0,6200.0,0],["2025-01-17",6200.0,6200.0,6200.0,6200.0,0],["2025-01-20",6200.0,6200.0,6200.0,6200.0,0],["2025-01-21",6200.0,6200.0,6200.0,6200.0,0],["2025-01-22",6800.0,6800.0,6800.0,6800.0,100],["2025-01-23",6800.0,6800.0,6800.0,6800.0,0],["2025-01-24",6800.0,6800.0,6800.0,6800.0,0],["2025-02-03",6800.0,6800.0,6800.0,6800.0,0],["2025-02-04",6800.0,6800.0,6800.0,6800.0,0],["2025-02-05",6300.0,6400.0,6200.0,6400.0,2400],["2025-02-06",6400.0,6400.0,6400.0,6400.0,0],["2025-02-07",6400.0,6400.0,6400.0,6400.0,0],["2025-02-10",6400.0,6400.0,6400.0,6400.0,600],["2025-02-11",6400.0,6400.0,6400.0,6400.0,0],["2025-02-12",6600.0,6600.0,6600.0,6600.0,200],["2025-02-13",6200.0,6200.0,6200.0,6200.0,4100],["2025-02-14",6200.0,6200.0,6200.0,6200.0,0],["2025-02-17",6700.0,6800.0,6700.0,6700.0,1700],["2025-02-18",6700.0,6700.0,6700.0,6700.0,1000],["2025-02-19",6200.0,6200.0,6200.0,6200.0,500],["2025-02-20",5800.0,6500.0,5800.0,6500.0,600],["2025-02-21",6500.0,6500.0,6500.0,6500.0,0],["2025-02-24",6500.0,6500.0,6500.0,6500.0,0],["2025-02-25",6000.0,6600.0,6000.0,6600.0,1200],["2025-02-26",6100.0,6100.0,6100.0,6100.0,1100],["2025-02-27",6700.0,6700.0,6700.0,6700.0,300],["2025-02-28",6700.0,6700.0,6200.0,6200.0,1100],["2025-03-03",6200.0,6200.0,6200.0,6200.0,0],["2025-03-04",6200.0,6200.0,6200.0,6200.0,200],["2025-03-05",6200.0,6200.0,6200.0,6200.0,0],["2025-03-06",6200.0,6200.0,6200.0,6200.0,0],["2025-03-07",6100.0,6200.0,6100.0,6200.0,2700],["2025-03-10",6000.0,6000.0,6000.0,6000.0,200],["2025-03-11",6000.0,6000.0,6000.0,6000.0,0],["2025-03-12",6000.0,6000.0,6000.0,6000.0,0],["2025-03-13",6600.0,6600.0,6600.0,6600.0,300],["2025-03-14",6600.0,6600.0,6600.0,6600.0,0],["2025-03-17",6600.0,6600.0,6600.0,6600.0,0],["2025-03-18",6100.0,6100.0,6100.0,6100.0,500],["2025-03-19",6100.0,6100.0,6100.0,6100.0,0],["2025-03-20",6100.0,6100.0,6100.0,6100.0,0],["2025-03-21",5800.0,6500.0,5800.0,6500.0,300],["2025-03-24",6500.0,6500.0,6500.0,6500.0,0],["2025-03-25",6700.0,6700.0,6700.0,6700.0,3300],["2025-03-26",6700.0,6700.0,6700.0,6700.0,0],["2025-03-27",6700.0,6700.0,6700.0,6700.0,0],["2025-03-28",6700.0,6700.0,6700.0,6700.0,0],["2025-03-31",6700.0,6700.0,6700.0,6700.0,0],["2025-04-01",6700.0,6700.0,6700.0,6700.0,0],["2025-04-02",6200.0,6800.0,6200.0,6800.0,400],["2025-04-03",6800.0,6800.0,6800.0,6800.0,0],["2025-04-04",6800.0,6800.0,6800.0,6800.0,100],["2025-04-08",6800.0,6800.0,6800.0,6800.0,0],["2025-04-09",6800.0,6800.0,6800.0,6800.0,0],["2025-04-10",6800.0,6800.0,6800.0,6800.0,0],["2025-04-11",6800.0,6800.0,6800.0,6800.0,0],["2025-04-14",6800.0,6800.0,6800.0,6800.0,0],["2025-04-15",6800.0,6800.0,6800.0,6800.0,0],["2025-04-16",6800.0,6800.0,6800.0,6800.0,0],["2025-04-17",6800.0,6800.0,6800.0,6800.0,0],["2025-04-18",6800.0,6800.0,6800.0,6800.0,0],["2025-04-21",6800.0,6800.0,6800.0,6800.0,0],["2025-04-22",6800.0,6800.0,6800.0,6800.0,0],["2025-04-23",6800.0,6800.0,6800.0,6800.0,0],["2025-04-24",6800.0,6800.0,6800.0,6800.0,900],["2025-04-25",6200.0,6200.0,6200.0,6200.0,900],["2025-04-28",6200.0,6200.0,6200.0,6200.0,0],["2025-04-29",6200.0,6200.0,6200.0,6200.0,0],["2025-05-05",6200.0,6200.0,6200.0,6200.0,0],["2025-05-06",5700.0,6500.0,5600.0,6500.0,31100],["2025-05-07",6700.0,6700.0,6000.0,6000.0,300],["2025-05-08",5800.0,5800.0,5700.0,5700.0,400],["2025-05-09",5700.0,5800.0,5600.0,5800.0,5600],["2025-05-12",5600.0,6200.0,5600.0,6200.0,13200],["2025-05-13",5900.0,6400.0,5900.0,6400.0,4500],["2025-05-14",6000.0,6600.0,6000.0,6600.0,2100],["2025-05-15",6000.0,6300.0,6000.0,6300.0,400],["2025-05-16",5800.0,5800.0,5800.0,5800.0,6600],["2025-05-19",5800.0,5800.0,5800.0,5800.0,0],["2025-05-20",5900.0,5900.0,5800.0,5800.0,600],["2025-05-21",5600.0,5700.0,5600.0,5700.0,7100],["2025-05-22",5600.0,5800.0,5600.0,5800.0,12900],["2025-05-23",5800.0,5800.0,5800.0,5800.0,0],["2025-05-26",5800.0,5800.0,5800.0,5800.0,0],["2025-05-27",5800.0,5800.0,5700.0,5700.0,3700],["2025-05-28",5800.0,5800.0,5800.0,5800.0,100],["2025-05-29",5700.0,5800.0,5700.0,5700.0,5000],["2025-05-30",5700.0,5700.0,5700.0,5700.0,0],["2025-06-02",5900.0,5900.0,5800.0,5800.0,7500],["2025-06-03",5800.0,5800.0,5800.0,5800.0,1200],["2025-06-04",5700.0,5700.0,5700.0,5700.0,2200],["2025-06-05",5800.0,5800.0,5700.0,5700.0,3500],["2025-06-06",5900.0,5900.0,5900.0,5900.0,100],["2025-06-09",5900.0,5900.0,5900.0,5900.0,0],["2025-06-10",5900.0,5900.0,5900.0,5900.0,0],["2025-06-11",5900.0,5900.0,5900.0,5900.0,2000],["2025-06-12",5900.0,5900.0,5900.0,5900.0,0],["2025-06-13",5900.0,5900.0,5900.0,5900.0,0],["2025-06-16",5900.0,5900.0,5900.0,5900.0,0],["2025-06-17",5900.0,5900.0,5900.0,5900.0,0],["2025-06-18",5900.0,5900.0,5900.0,5900.0,0],["2025-06-19",5900.0,5900.0,5900.0,5900.0,0],["2025-06-20",5900.0,5900.0,5900.0,5900.0,0],["2025-06-23",5900.0,5900.0,5900.0,5900.0,0],["2025-06-24",5900.0,5900.0,5900.0,5900.0,0],["2025-06-25",5900.0,5900.0,5900.0,5900.0,0],["2025-06-26",5900.0,5900.0,5900.0,5900.0,0],["2025-06-27",5900.0,5900.0,5900.0,5900.0,0],["2025-06-30",5900.0,5900.0,5900.0,5900.0,0],["2025-07-01",5900.0,5900.0,5900.0,5900.0,200],["2025-07-02",5900.0,5900.0,5900.0,5900.0,0],["2025-07-03",5700.0,5700.0,5700.0,5700.0,1500],["2025-07-04",5700.0,5700.0,5700.0,5700.0,0],["2025-07-07",5700.0,5900.0,5700.0,5900.0,9900],["2025-07-08",5900.0,5900.0,5900.0,5900.0,8500],["2025-07-09",5900.0,5900.0,5900.0,5900.0,0],["2025-07-10",5900.0,6000.0,5900.0,6000.0,3200],["2025-07-11",6000.0,6000.0,6000.0,6000.0,100],["2025-07-14",6000.0,6000.0,6000.0,6000.0,0],["2025-07-15",5900.0,5900.0,5900.0,5900.0,2100],["2025-07-16",5900.0,5900.0,5900.0,5900.0,0],["2025-07-17",5900.0,5900.0,5900.0,5900.0,2100],["2025-07-18",6000.0,6100.0,6000.0,6000.0,7100],["2025-07-21",6000.0,6000.0,6000.0,6000.0,1500],["2025-07-22",6000.0,6000.0,6000.0,6000.0,1700],["2025-07-23",6000.0,6000.0,6000.0,6000.0,2300],["2025-07-24",6100.0,6200.0,6100.0,6200.0,900],["2025-07-25",6200.0,6200.0,6200.0,6200.0,600],["2025-07-28",6800.0,6800.0,6300.0,6600.0,5100],["2025-07-29",6600.0,6600.0,6600.0,6600.0,2200],["2025-07-30",6600.0,6700.0,6600.0,6700.0,1500],["2025-07-31",6700.0,6800.0,6700.0,6700.0,2400],["2025-08-01",6700.0,6700.0,6700.0,6700.0,1000],["2025-08-04",6700.0,6800.0,6700.0,6800.0,900],["2025-08-05",6800.0,6800.0,6800.0,6800.0,2000],["2025-08-06",6800.0,6800.0,6800.0,6800.0,0],["2025-08-07",6700.0,6700.0,6700.0,6700.0,600],["2025-08-08",7200.0,7200.0,7200.0,7200.0,100],["2025-08-11",7200.0,7200.0,7200.0,7200.0,0],["2025-08-12",7500.0,7500.0,7500.0,7500.0,100],["2025-08-13",7500.0,7500.0,7500.0,7500.0,0],["2025-08-14",8000.0,8000.0,8000.0,8000.0,100],["2025-08-15",8000.0,8000.0,8000.0,8000.0,0],["2025-08-18",8500.0,8500.0,7900.0,7900.0,300],["2025-08-19",8300.0,8300.0,8300.0,8300.0,100],["2025-08-20",8300.0,8300.0,8300.0,8300.0,0],["2025-08-21",8200.0,8200.0,8200.0,8200.0,1000],["2025-08-22",8200.0,8200.0,8200.0,8200.0,0],["2025-08-25",8200.0,8200.0,8200.0,8200.0,0],["2025-08-26",8200.0,8200.0,8200.0,8200.0,0],["2025-08-27",8400.0,8400.0,8400.0,8400.0,100],["2025-08-28",8400.0,8400.0,8400.0,8400.0,0],["2025-08-29",8400.0,8400.0,8400.0,8400.0,0],["2025-09-03",8400.0,8400.0,8400.0,8400.0,0],["2025-09-04",8300.0,8300.0,8300.0,8300.0,100],["2025-09-05",8300.0,8300.0,8300.0,8300.0,0],["2025-09-08",8300.0,8300.0,8300.0,8300.0,0],["2025-09-09",8300.0,8300.0,8300.0,8300.0,0],["2025-09-10",8300.0,8300.0,8300.0,8300.0,0],["2025-09-11",8300.0,8300.0,8300.0,8300.0,0],["2025-09-12",8300.0,8300.0,8300.0,8300.0,0],["2025-09-15",7500.0,7500.0,7500.0,7500.0,1900],["2025-09-16",7500.0,7500.0,7500.0,7500.0,0],["2025-09-17",7500.0,7500.0,7500.0,7500.0,0],["2025-09-18",7500.0,7500.0,7500.0,7500.0,0],["2025-09-19",8000.0,8000.0,8000.0,8000.0,100],["2025-09-22",8500.0,8500.0,8500.0,8500.0,100],["2025-09-23",7700.0,7800.0,7700.0,7800.0,200],["2025-09-24",7800.0,7800.0,7800.0,7800.0,0],["2025-09-25",7800.0,7800.0,7800.0,7800.0,0],["2025-09-26",7800.0,7800.0,7800.0,7800.0,0],["2025-09-29",7800.0,7800.0,7800.0,7800.0,0],["2025-09-30",7100.0,7500.0,7100.0,7500.0,200],["2025-10-01",6800.0,6800.0,6800.0,6800.0,400],["2025-10-02",6800.0,6800.0,6800.0,6800.0,0],["2025-10-03",6200.0,6700.0,6200.0,6700.0,300],["2025-10-06",6700.0,6700.0,6700.0,6700.0,0],["2025-10-07",6700.0,6700.0,6700.0,6700.0,0],["2025-10-08",6700.0,6700.0,6700.0,6700.0,0],["2025-10-09",6700.0,6700.0,6700.0,6700.0,0],["2025-10-10",6700.0,6700.0,6700.0,6700.0,100],["2025-10-13",6700.0,6700.0,6700.0,6700.0,0],["2025-10-14",6700.0,6700.0,6700.0,6700.0,0],["2025-10-15",6700.0,6700.0,6700.0,6700.0,0],["2025-10-16",6700.0,6700.0,6700.0,6700.0,0],["2025-10-17",6700.0,6700.0,6700.0,6700.0,0],["2025-10-20",6100.0,6500.0,6100.0,6500.0,1000],["2025-10-21",6500.0,6600.0,6500.0,6600.0,600],["2025-10-22",6600.0,6600.0,6600.0,6600.0,0],["2025-10-23",6600.0,6600.0,6600.0,6600.0,1000],["2025-10-24",6600.0,7100.0,6600.0,7100.0,1400],["2025-10-27",7100.0,7100.0,7100.0,7100.0,0],["2025-10-28",6500.0,6500.0,6400.0,6400.0,500],["2025-10-29",6500.0,6500.0,6500.0,6500.0,300],["2025-10-30",6500.0,6500.0,6500.0,6500.0,1200],["2025-10-31",6500.0,6500.0,6500.0,6500.0,0],["2025-11-03",6500.0,6500.0,6500.0,6500.0,0],["2025-11-04",6500.0,6500.0,6500.0,6500.0,100],["2025-11-05",6500.0,6500.0,6500.0,6500.0,0],["2025-11-06",6000.0,6000.0,6000.0,6000.0,2200],["2025-11-07",6000.0,6000.0,6000.0,6000.0,0],["2025-11-10",6000.0,6000.0,6000.0,6000.0,0],["2025-11-11",6000.0,6000.0,6000.0,6000.0,0],["2025-11-12",6000.0,6000.0,6000.0,6000.0,0],["2025-11-13",6000.0,6000.0,6000.0,6000.0,0],["2025-11-14",5500.0,5800.0,5400.0,5400.0,3000],["2025-11-17",5800.0,5800.0,5800.0,5800.0,100],["2025-11-18",6100.0,6300.0,6100.0,6300.0,1800],["2025-11-19",6300.0,6300.0,6300.0,6300.0,0],["2025-11-20",6500.0,6500.0,5800.0,5800.0,2200],["2025-11-21",5800.0,5800.0,5800.0,5800.0,0],["2025-11-24",5800.0,5800.0,5800.0,5800.0,0],["2025-11-25",5800.0,5800.0,5800.0,5800.0,0],["2025-11-26",6200.0,6200.0,6200.0,6200.0,100],["2025-11-27",6700.0,6700.0,6700.0,6700.0,100],["2025-11-28",6700.0,6700.0,6700.0,6700.0,0],["2025-12-01",6700.0,6700.0,6700.0,6700.0,0],["2025-12-02",6700.0,6700.0,6700.0,6700.0,0],["2025-12-03",6700.0,6700.0,6700.0,6700.0,0],["2025-12-04",6700.0,6700.0,6700.0,6700.0,800],["2025-12-05",6700.0,6700.0,6700.0,6700.0,0],["2025-12-08",6700.0,6700.0,6700.0,6700.0,0],["2025-12-09",6700.0,6700.0,6700.0,6700.0,0],["2025-12-10",6700.0,6700.0,6700.0,6700.0,0],["2025-12-11",6700.0,6700.0,6700.0,6700.0,0],["2025-12-12",6700.0,6700.0,6700.0,6700.0,0],["2025-12-15",6700.0,6700.0,6700.0,6700.0,0],["2025-12-16",6700.0,6700.0,6700.0,6700.0,0],["2025-12-17",6700.0,6700.0,6700.0,6700.0,0],["2025-12-18",6700.0,6700.0,6700.0,6700.0,0],["2025-12-19",6700.0,6700.0,6700.0,6700.0,0],["2025-12-22",6700.0,6700.0,6700.0,6700.0,0],["2025-12-23",6600.0,6600.0,6600.0,6600.0,100],["2025-12-24",6200.0,6200.0,6200.0,6200.0,500],["2025-12-25",6200.0,6200.0,6200.0,6200.0,0],["2025-12-26",6800.0,6800.0,6800.0,6800.0,100],["2025-12-29",6700.0,6700.0,6700.0,6700.0,300],["2025-12-30",6700.0,6700.0,6700.0,6700.0,0],["2025-12-31",6700.0,6700.0,6700.0,6700.0,0],["2026-01-05",6700.0,6700.0,6700.0,6700.0,0],["2026-01-06",6700.0,6700.0,6700.0,6700.0,0],["2026-01-07",6700.0,6700.0,6700.0,6700.0,0],["2026-01-08",6700.0,6700.0,6700.0,6700.0,0],["2026-01-09",6700.0,6700.0,6700.0,6700.0,0],["2026-01-12",6100.0,6700.0,6100.0,6700.0,500],["2026-01-13",6700.0,6700.0,6700.0,6700.0,0],["2026-01-14",6700.0,6700.0,6700.0,6700.0,0],["2026-01-15",6700.0,6700.0,6700.0,6700.0,0],["2026-01-16",6100.0,6100.0,6100.0,6100.0,2300],["2026-01-19",6100.0,6100.0,6100.0,6100.0,300],["2026-01-20",6600.0,6600.0,6600.0,6600.0,100],["2026-01-21",6200.0,6500.0,6200.0,6500.0,200],["2026-01-22",6500.0,6500.0,6500.0,6500.0,0],["2026-01-23",6500.0,6500.0,6500.0,6500.0,0],["2026-01-26",6000.0,6000.0,6000.0,6000.0,100],["2026-01-27",6000.0,6000.0,6000.0,6000.0,0],["2026-01-28",6400.0,6400.0,6400.0,6400.0,100],["2026-01-29",6400.0,6400.0,6400.0,6400.0,0],["2026-01-30",6400.0,6400.0,6400.0,6400.0,0],["2026-02-02",6400.0,6400.0,6400.0,6400.0,0],["2026-02-03",6400.0,6400.0,6400.0,6400.0,0],["2026-02-04",6400.0,6400.0,5800.0,6200.0,600],["2026-02-05",6200.0,6200.0,6200.0,6200.0,0],["2026-02-06",6200.0,6200.0,6200.0,6200.0,0],["2026-02-09",6200.0,6200.0,6200.0,6200.0,0],["2026-02-10",6400.0,6400.0,6400.0,6400.0,100],["2026-02-11",6400.0,6400.0,6400.0,6400.0,0],["2026-02-12",6400.0,6800.0,6400.0,6800.0,3800],["2026-02-13",6800.0,6800.0,6800.0,6800.0,100],["2026-02-23",7300.0,7300.0,7300.0,7300.0,100],["2026-02-24",7300.0,7300.0,7300.0,7300.0,0],["2026-02-25",7300.0,7300.0,7200.0,7200.0,2800],["2026-02-26",7400.0,7500.0,7400.0,7500.0,500],["2026-02-27",7500.0,7500.0,7500.0,7500.0,400],["2026-03-02",7500.0,7500.0,7500.0,7500.0,0],["2026-03-03",7500.0,7500.0,7500.0,7500.0,0],["2026-03-04",7500.0,7500.0,7500.0,7500.0,0],["2026-03-05",7500.0,7500.0,7500.0,7500.0,0],["2026-03-06",7500.0,7500.0,7500.0,7500.0,0],["2026-03-09",7500.0,7500.0,7500.0,7500.0,0],["2026-03-10",7500.0,7500.0,7500.0,7500.0,0],["2026-03-11",7500.0,7500.0,7500.0,7500.0,0],["2026-03-12",7100.0,7100.0,6800.0,6800.0,2100],["2026-03-13",6300.0,6300.0,6200.0,6200.0,3300],["2026-03-16",6000.0,6100.0,6000.0,6100.0,1500],["2026-03-17",6600.0,6600.0,6600.0,6600.0,100],["2026-03-18",6100.0,6500.0,6100.0,6500.0,1100],["2026-03-19",6500.0,6500.0,6500.0,6500.0,0],["2026-03-20",6000.0,6300.0,6000.0,6300.0,500],["2026-03-23",5900.0,6300.0,5900.0,6300.0,1200],["2026-03-24",6500.0,6500.0,6500.0,6500.0,100],["2026-03-25",6500.0,6500.0,6500.0,6500.0,0],["2026-03-26",5900.0,5900.0,5900.0,5900.0,300],["2026-03-27",5900.0,6200.0,5900.0,6200.0,1400],["2026-03-30",5900.0,5900.0,5900.0,5900.0,300],["2026-03-31",5900.0,5900.0,5900.0,5900.0,0],["2026-04-01",6200.0,6200.0,6200.0,6200.0,100],["2026-04-02",6200.0,6200.0,6200.0,6200.0,0],["2026-04-03",6200.0,6200.0,6200.0,6200.0,0],["2026-04-06",6200.0,6200.0,6200.0,6200.0,0],["2026-04-07",6200.0,6200.0,6200.0,6200.0,0],["2026-04-08",6200.0,6200.0,6200.0,6200.0,1000],["2026-04-09",6200.0,6200.0,6200.0,6200.0,0],["2026-04-10",6200.0,6200.0,6200.0,6200.0,0],["2026-04-13",6200.0,6200.0,6200.0,6200.0,0],["2026-04-14",5700.0,5700.0,5700.0,5700.0,100],["2026-04-15",5900.0,5900.0,5900.0,5900.0,1200],["2026-04-16",5900.0,5900.0,5900.0,5900.0,700],["2026-04-17",5900.0,6000.0,5700.0,6000.0,2400],["2026-04-20",6000.0,6000.0,6000.0,6000.0,0],["2026-04-21",6000.0,6000.0,6000.0,6000.0,0],["2026-04-22",6000.0,6000.0,6000.0,6000.0,0],["2026-04-23",6000.0,6000.0,6000.0,6000.0,0],["2026-04-24",6000.0,6000.0,6000.0,6000.0,0],["2026-04-28",6000.0,6000.0,6000.0,6000.0,0],["2026-04-29",6000.0,6000.0,6000.0,6000.0,0],["2026-05-04",6000.0,6000.0,6000.0,6000.0,0],["2026-05-05",6000.0,6000.0,6000.0,6000.0,0],["2026-05-06",6000.0,6000.0,6000.0,6000.0,0],["2026-05-07",6000.0,6000.0,6000.0,6000.0,0],["2026-05-08",6000.0,6000.0,6000.0,6000.0,0],["2026-05-11",5700.0,6000.0,5700.0,6000.0,200],["2026-05-12",5800.0,5900.0,5500.0,5900.0,1500],["2026-05-13",5900.0,5900.0,5900.0,5900.0,0],["2026-05-14",5900.0,5900.0,5900.0,5900.0,0],["2026-05-15",5900.0,5900.0,5900.0,5900.0,0],["2026-05-18",5900.0,5900.0,5900.0,5900.0,1200],["2026-05-19",5900.0,5900.0,5900.0,5900.0,0],["2026-05-20",5900.0,5900.0,5900.0,5900.0,0],["2026-05-21",5900.0,5900.0,5900.0,5900.0,0],["2026-05-22",5900.0,5900.0,5900.0,5900.0,0],["2026-05-25",5900.0,5900.0,5900.0,5900.0,0],["2026-05-26",5900.0,5900.0,5900.0,5900.0,100],["2026-05-27",5900.0,5900.0,5900.0,5900.0,0],["2026-05-28",5900.0,5900.0,5900.0,5900.0,0],["2026-05-29",5900.0,5900.0,5900.0,5900.0,0],["2026-06-01",5800.0,5800.0,5800.0,5800.0,1000],["2026-06-02",5700.0,5700.0,5700.0,5700.0,700],["2026-06-03",5700.0,5700.0,5700.0,5700.0,0],["2026-06-04",5700.0,5700.0,5700.0,5700.0,0],["2026-06-05",5700.0,5700.0,5700.0,5700.0,0],["2026-06-08",5700.0,5700.0,5700.0,5700.0,0],["2026-06-09",5700.0,5700.0,5700.0,5700.0,0],["2026-06-10",5700.0,5700.0,5700.0,5700.0,0],["2026-06-11",5700.0,5700.0,5700.0,5700.0,0],["2026-06-12",5700.0,5700.0,5700.0,5700.0,0],["2026-06-15",5700.0,5700.0,5700.0,5700.0,0],["2026-06-16",5600.0,5600.0,5200.0,5200.0,300],["2026-06-17",5200.0,5400.0,5200.0,5400.0,4200],["2026-06-18",5400.0,5400.0,5400.0,5400.0,1000],["2026-06-19",5400.0,5400.0,5400.0,5400.0,0],["2026-06-22",5600.0,5600.0,5600.0,5600.0,200],["2026-06-23",5600.0,5600.0,5600.0,5600.0,0],["2026-06-24",5500.0,5500.0,5500.0,5500.0,200],["2026-06-25",5500.0,5500.0,5500.0,5500.0,0],["2026-06-26",5900.0,5900.0,5900.0,5900.0,200],["2026-06-29",5900.0,5900.0,5900.0,5900.0,100],["2026-06-30",5900.0,5900.0,5900.0,5900.0,0],["2026-07-01",5900.0,5900.0,5900.0,5900.0,0],["2026-07-02",5900.0,5900.0,5900.0,5900.0,0],["2026-07-03",5900.0,5900.0,5900.0,5900.0,500],["2026-07-06",5900.0,5900.0,5900.0,5900.0,0],["2026-07-07",5900.0,5900.0,5900.0,5900.0,0],["2026-07-08",5900.0,5900.0,5900.0,5900.0,0],["2026-07-09",5900.0,5900.0,5900.0,5900.0,0],["2026-07-10",5900.0,5900.0,5900.0,5900.0,0],["2026-07-13",5900.0,5900.0,5900.0,5900.0,0],["2026-07-14",5900.0,5900.0,5900.0,5900.0,0],["2026-07-15",5900.0,5900.0,5900.0,5900.0,0],["2026-07-16",5900.0,5900.0,5900.0,5900.0,0],["2026-07-17",5900.0,5900.0,5900.0,5900.0,0],["2026-07-20",5900.0,5900.0,5900.0,5900.0,0],["2026-07-21",5900.0,5900.0,5900.0,5900.0,0],["2026-07-22",5900.0,5900.0,5900.0,5900.0,0],["2026-07-23",5900.0,5900.0,5900.0,5900.0,0],["2026-07-24",5900.0,5900.0,5900.0,5900.0,0],["2026-07-27",5400.0,5400.0,5400.0,5400.0,800],["2026-07-28",5400.0,5400.0,5400.0,5400.0,0],["2026-07-29",5400.0,5400.0,5400.0,5400.0,0],["2026-07-30",5400.0,5400.0,5400.0,5400.0,0],["2026-07-31",5400.0,5400.0,5400.0,5400.0,0],["2026-08-03",5400.0,5400.0,5400.0,5400.0,100],["2026-08-04",5400.0,5400.0,5400.0,5400.0,0],["2026-08-05",5400.0,5400.0,5400.0,5400.0,0],["2026-08-06",5900.0,5900.0,5900.0,5900.0,500],["2026-08-07",6400.0,6400.0,6000.0,6000.0,1100],["2026-08-10",6000.0,6000.0,6000.0,6000.0,0],["2026-08-11",6000.0,6000.0,6000.0,6000.0,0],["2026-08-12",6000.0,6000.0,6000.0,6000.0,0],["2026-08-13",6000.0,6000.0,6000.0,6000.0,0],["2026-08-14",6000.0,6000.0,6000.0,6000.0,0],["2026-08-17",6000.0,6000.0,6000.0,6000.0,0],["2026-08-18",6000.0,6000.0,6000.0,6000.0,0],["2026-08-19",6000.0,6000.0,6000.0,6000.0,0],["2026-08-20",6000.0,6000.0,6000.0,6000.0,0],["2026-08-21",6000.0,6000.0,6000.0,6000.0,0],["2026-08-24",6000.0,6000.0,6000.0,6000.0,0],["2026-08-25",6000.0,6000.0,6000.0,6000.0,0],["2026-08-26",6000.0,6000.0,6000.0,6000.0,0],["2026-08-27",6000.0,6000.0,6000.0,6000.0,0],["2026-08-28",6000.0,6000.0,6000.0,6000.0,0],["2026-09-03",6000.0,6000.0,6000.0,6000.0,0],["2026-09-04",6000.0,6000.0,6000.0,6000.0,0],["2026-09-07",6000.0,6000.0,6000.0,6000.0,0],["2026-09-08",6000.0,6000.0,6000.0,6000.0,0],["2026-09-09",6000.0,6000.0,6000.0,6000.0,0],["2026-09-10",6000.0,6000.0,6000.0,6000.0,100],["2026-09-11",6000.0,6000.0,6000.0,6000.0,0],["2026-09-14",6000.0,6000.0,6000.0,6000.0,0],["2026-09-15",5800.0,6600.0,5800.0,6600.0,400],["2026-09-16",6000.0,6000.0,6000.0,6000.0,7100],["2026-09-17",6000.0,6000.0,6000.0,6000.0,0],["2026-09-18",5700.0,6300.0,5700.0,6300.0,800],["2026-09-21",6300.0,6300.0,6300.0,6300.0,0],["2026-09-22",6300.0,6300.0,6300.0,6300.0,0],["2026-09-23",6300.0,6300.0,6300.0,6300.0,0],["2026-09-24",6300.0,6300.0,6300.0,6300.0,0],["2026-09-25",6300.0,6300.0,6300.0,6300.0,0],["2026-09-28",6300.0,6300.0,6300.0,6300.0,0],["2026-09-29",6300.0,6300.0,6300.0,6300.0,0],["2026-09-30",6300.0,6300.0,6300.0,6300.0,0],["2026-10-01",6300.0,6300.0,6300.0,6300.0,0],["2026-10-02",6300.0,6300.0,6300.0,6300.0,0],["2026-10-05",6300.0,6300.0,6300.0,6300.0,0],["2026-10-06",6300.0,6300.0,6300.0,6300.0,0],["2026-10-07",5700.0,5700.0,5700.0,5700.0,100],["2026-10-08",5700.0,5700.0,5700.0,5700.0,200],["2026-10-09",5700.0,5900.0,5700.0,5900.0,1000],["2026-10-12",5900.0,5900.0,5900.0,5900.0,0]]}