{"sym":"L18","index":false,"bars":[["2008-04-23",4135.08,4135.08,2256.57,2398.35,97400],["2008-04-24",2374.72,2374.72,2374.72,2374.72,22900],["2008-04-25",2303.83,2303.83,2303.83,2303.83,6400],["2008-04-28",2244.76,2268.39,2244.76,2256.57,21700],["2008-04-29",2185.69,2303.83,2185.69,2185.69,32800],["2008-05-05",2185.69,2185.69,2162.06,2162.06,11600],["2008-05-06",2102.98,2102.98,2102.98,2102.98,11200],["2008-05-07",2043.91,2043.91,2043.91,2043.91,700],["2008-05-08",1984.84,1984.84,1984.84,1984.84,5000],["2008-05-09",1925.77,1925.77,1925.77,1925.77,1500],["2008-05-12",1878.51,1878.51,1878.51,1878.51,13900],["2008-05-13",1831.25,1831.25,1831.25,1831.25,100],["2008-05-14",1783.99,1783.99,1783.99,1783.99,1100],["2008-05-15",1736.73,1736.73,1736.73,1736.73,10500],["2008-05-16",1689.48,1689.48,1689.48,1689.48,24600],["2008-05-19",1642.22,1642.22,1642.22,1642.22,4700],["2008-05-20",1594.96,1594.96,1594.96,1594.96,2300],["2008-05-21",1547.7,1547.7,1547.7,1547.7,2500],["2008-05-22",1512.26,1512.26,1512.26,1512.26,3100],["2008-05-23",1476.81,1476.81,1476.81,1476.81,3000],["2008-05-26",1441.37,1441.37,1441.37,1441.37,4800],["2008-05-27",1405.93,1441.37,1405.93,1405.93,18700],["2008-05-28",1370.48,1441.37,1370.48,1370.48,82100],["2008-05-29",1335.04,1370.48,1335.04,1358.67,89800],["2008-05-30",1382.3,1382.3,1358.67,1382.3,21200],["2008-06-02",1417.74,1417.74,1346.85,1405.93,41700],["2008-06-03",1405.93,1405.93,1358.67,1394.11,30100],["2008-06-04",1358.67,1370.48,1346.85,1358.67,21000],["2008-06-05",1323.23,1323.23,1323.23,1323.23,16000],["2008-06-06",1287.78,1335.04,1287.78,1287.78,23200],["2008-06-09",1275.97,1323.23,1264.15,1264.15,15100],["2008-06-10",1264.15,1323.23,1252.34,1323.23,12700],["2008-06-11",1335.04,1335.04,1335.04,1335.04,6600],["2008-06-12",1370.48,1370.48,1370.48,1370.48,9500],["2008-06-13",1405.93,1405.93,1405.93,1405.93,18700],["2008-06-16",1429.56,1441.37,1429.56,1441.37,17400],["2008-06-17",1476.81,1476.81,1476.81,1476.81,700],["2008-06-18",1512.26,1512.26,1441.37,1441.37,15200],["2008-06-19",1429.56,1429.56,1429.56,1429.56,7900],["2008-06-20",1382.3,1382.3,1382.3,1382.3,100],["2008-06-23",1335.04,1429.56,1335.04,1429.56,34600],["2008-06-24",1370.48,1429.56,1370.48,1417.74,16200],["2008-06-25",1382.3,1429.56,1382.3,1429.56,19300],["2008-06-26",1465.0,1465.0,1370.48,1465.0,40300],["2008-06-27",1488.63,1488.63,1394.11,1465.0,21200],["2008-06-30",1405.93,1465.0,1405.93,1465.0,13900],["2008-07-01",1453.19,1500.44,1453.19,1500.44,24300],["2008-07-02",1535.89,1559.52,1524.07,1559.52,57800],["2008-07-03",1606.77,1606.77,1606.77,1606.77,18600],["2008-07-04",1665.85,1665.85,1665.85,1665.85,20900],["2008-07-07",1724.92,1724.92,1606.77,1606.77,23700],["2008-07-08",1571.33,1642.22,1571.33,1642.22,22000],["2008-07-09",1606.77,1642.22,1594.96,1606.77,29500],["2008-07-10",1654.03,1689.48,1642.22,1677.66,54100],["2008-07-11",1689.48,1724.92,1654.03,1724.92,65200],["2008-07-14",1772.18,1772.18,1724.92,1772.18,24300],["2008-07-15",1819.44,1819.44,1819.44,1819.44,12000],["2008-07-16",1890.32,1890.32,1748.55,1890.32,63200],["2008-07-17",1949.39,1949.39,1925.77,1949.39,58300],["2008-07-18",2020.28,2020.28,1878.51,1878.51,54100],["2008-07-21",1843.06,1843.06,1843.06,1843.06,4200],["2008-07-22",1772.18,1772.18,1772.18,1772.18,100],["2008-07-23",1701.29,1701.29,1701.29,1701.29,100],["2008-07-24",1642.22,1689.48,1642.22,1642.22,26800],["2008-07-25",1583.14,1583.14,1583.14,1583.14,12800],["2008-07-28",1524.07,1524.07,1524.07,1524.07,4100],["2008-07-29",1476.81,1583.14,1465.0,1465.0,27800],["2008-07-30",1594.96,1594.96,1476.81,1488.63,13700],["2008-07-31",1453.19,1465.0,1453.19,1453.19,59500],["2008-08-01",1405.93,1453.19,1405.93,1405.93,12400],["2008-08-04",1370.48,1370.48,1370.48,1370.48,36900],["2008-08-05",1323.23,1335.04,1323.23,1323.23,31200],["2008-08-06",1370.48,1370.48,1323.23,1370.48,16900],["2008-08-07",1405.93,1405.93,1370.48,1405.93,20600],["2008-08-08",1453.19,1453.19,1417.74,1453.19,9100],["2008-08-11",1488.63,1488.63,1488.63,1488.63,14200],["2008-08-12",1547.7,1547.7,1488.63,1547.7,18300],["2008-08-13",1571.33,1571.33,1453.19,1500.44,19000],["2008-08-14",1417.74,1535.89,1417.74,1535.89,14700],["2008-08-15",1571.33,1571.33,1571.33,1571.33,29700],["2008-08-18",1677.66,1677.66,1535.89,1559.52,16900],["2008-08-19",1488.63,1512.26,1476.81,1476.81,29400],["2008-08-20",1394.11,1441.37,1394.11,1417.74,11300],["2008-08-21",1417.74,1512.26,1417.74,1512.26,36700],["2008-08-22",1571.33,1571.33,1476.81,1500.44,10700],["2008-08-25",1500.44,1630.4,1500.44,1630.4,61700],["2008-08-26",1736.73,1736.73,1736.73,1736.73,35300],["2008-08-27",1854.88,1854.88,1760.36,1772.18,131700],["2008-08-28",1878.51,1878.51,1713.1,1713.1,56300],["2008-08-29",1713.1,1866.69,1642.22,1866.69,104500],["2008-09-03",1866.69,1866.69,1866.69,1866.69,7400],["2008-09-04",1996.65,1996.65,1996.65,1996.65,43200],["2008-09-05",2126.61,2126.61,2126.61,2126.61,70800],["2008-09-08",2268.39,2268.39,1984.84,2268.39,280000],["2008-09-09",2362.9,2362.9,2351.09,2362.9,103100],["2008-09-10",2504.68,2504.68,2197.5,2197.5,25200],["2008-09-11",2114.8,2114.8,2114.8,2114.8,13800],["2008-09-12",1973.02,1973.02,1973.02,1973.02,2500],["2008-09-15",1843.06,2102.98,1843.06,1843.06,97700],["2008-09-16",1795.81,1795.81,1760.36,1760.36,48700],["2008-09-17",1654.03,1689.48,1654.03,1654.03,59100],["2008-09-18",1547.7,1547.7,1547.7,1547.7,25200],["2008-09-19",1441.37,1654.03,1441.37,1654.03,44900],["2008-09-22",1713.1,1713.1,1713.1,1713.1,6000],["2008-09-23",1807.62,1807.62,1594.96,1713.1,55000],["2008-09-24",1724.92,1724.92,1606.77,1618.59,45200],["2008-09-25",1701.29,1713.1,1606.77,1618.59,24200],["2008-09-26",1807.62,1807.62,1701.29,1748.55,13900],["2008-09-29",1795.81,1878.51,1654.03,1654.03,22600],["2008-09-30",1654.03,1654.03,1654.03,1654.03,2200],["2008-10-01",1760.36,1760.36,1618.59,1654.03,8200],["2008-10-02",1701.29,1736.73,1677.66,1736.73,19400],["2008-10-03",1677.66,1713.1,1677.66,1701.29,1800],["2008-10-06",1594.96,1618.59,1583.14,1606.77,18100],["2008-10-07",1488.63,1547.7,1488.63,1500.44,48500],["2008-10-08",1476.81,1535.89,1476.81,1524.07,11800],["2008-10-09",1618.59,1630.4,1500.44,1535.89,38000],["2008-10-10",1453.19,1535.89,1453.19,1453.19,37300],["2008-10-13",1382.3,1476.81,1382.3,1441.37,7200],["2008-10-14",1500.44,1500.44,1500.44,1500.44,100],["2008-10-15",1583.14,1583.14,1476.81,1535.89,26600],["2008-10-16",1476.81,1476.81,1441.37,1476.81,9600],["2008-10-17",1524.07,1535.89,1465.0,1488.63,14600],["2008-10-20",1441.37,1535.89,1441.37,1524.07,6500],["2008-10-21",1583.14,1583.14,1524.07,1535.89,17500],["2008-10-22",1441.37,1441.37,1429.56,1429.56,19300],["2008-10-23",1346.85,1394.11,1335.04,1394.11,33000],["2008-10-24",1417.74,1417.74,1299.6,1358.67,10000],["2008-10-27",1252.34,1299.6,1252.34,1287.78,29300],["2008-10-28",1181.45,1299.6,1181.45,1287.78,17600],["2008-10-29",1323.23,1323.23,1323.23,1323.23,22400],["2008-10-30",1394.11,1394.11,1382.3,1394.11,5200],["2008-10-31",1370.48,1382.3,1323.23,1382.3,4200],["2008-11-03",1275.97,1370.48,1275.97,1275.97,9900],["2008-11-04",1335.04,1382.3,1335.04,1382.3,17900],["2008-11-05",1465.0,1465.0,1465.0,1465.0,9000],["2008-11-06",1465.0,1559.52,1370.48,1465.0,12100],["2008-11-07",1394.11,1535.89,1382.3,1382.3,9000],["2008-11-10",1370.48,1370.48,1358.67,1358.67,2100],["2008-11-11",1358.67,1370.48,1299.6,1323.23,7600],["2008-11-12",1252.34,1299.6,1252.34,1299.6,3200],["2008-11-13",1299.6,1346.85,1299.6,1335.04,6100],["2008-11-14",1394.11,1394.11,1335.04,1346.85,11400],["2008-11-17",1323.23,1323.23,1311.41,1311.41,2700],["2008-11-18",1299.6,1382.3,1287.78,1382.3,7800],["2008-11-19",1323.23,1323.23,1240.52,1252.34,10100],["2008-11-20",1193.27,1287.78,1193.27,1275.97,6700],["2008-11-21",1264.15,1264.15,1264.15,1264.15,100],["2008-11-24",1299.6,1299.6,1193.27,1205.08,8300],["2008-11-25",1240.52,1287.78,1228.71,1252.34,26400],["2008-11-26",1275.97,1275.97,1240.52,1252.34,5100],["2008-11-27",1181.45,1216.89,1181.45,1216.89,9100],["2008-11-28",1275.97,1287.78,1275.97,1287.78,6600],["2008-12-01",1228.71,1228.71,1216.89,1228.71,3900],["2008-12-02",1252.34,1275.97,1205.08,1205.08,6000],["2008-12-03",1193.27,1216.89,1193.27,1216.89,2700],["2008-12-04",1240.52,1240.52,1157.82,1157.82,12000],["2008-12-05",1181.45,1228.71,1181.45,1228.71,2800],["2008-12-08",1134.19,1181.45,1122.38,1181.45,13000],["2008-12-09",1181.45,1181.45,1146.01,1146.01,4100],["2008-12-10",1122.38,1146.01,1098.75,1098.75,10600],["2008-12-11",1063.31,1063.31,1051.49,1063.31,7500],["2008-12-12",1122.38,1122.38,1110.56,1122.38,5000],["2008-12-15",1193.27,1193.27,1157.82,1157.82,1300],["2008-12-16",1146.01,1146.01,1146.01,1146.01,100],["2008-12-17",1075.12,1216.89,1075.12,1216.89,6500],["2008-12-18",1169.64,1169.64,1157.82,1157.82,1000],["2008-12-19",1122.38,1122.38,1110.56,1110.56,2900],["2008-12-22",1181.45,1181.45,1181.45,1181.45,5100],["2008-12-23",1157.82,1181.45,1157.82,1181.45,5500],["2008-12-24",1181.45,1193.27,1181.45,1193.27,500],["2008-12-25",1181.45,1216.89,1181.45,1216.89,6100],["2008-12-26",1228.71,1228.71,1228.71,1228.71,500],["2008-12-29",1252.34,1252.34,1240.52,1240.52,200],["2008-12-30",1181.45,1252.34,1181.45,1252.34,4400],["2008-12-31",1275.97,1299.6,1275.97,1275.97,6300],["2009-01-02",1299.6,1299.6,1299.6,1299.6,300],["2009-01-05",1240.52,1299.6,1228.71,1299.6,3100],["2009-01-06",1299.6,1299.6,1299.6,1299.6,100],["2009-01-07",1358.67,1358.67,1358.67,1358.67,1000],["2009-01-08",1299.6,1299.6,1264.15,1264.15,2800],["2009-01-09",1358.67,1358.67,1358.67,1358.67,100],["2009-01-12",1299.6,1346.85,1299.6,1299.6,900],["2009-01-13",1335.04,1335.04,1335.04,1335.04,0],["2009-01-14",1264.15,1264.15,1264.15,1264.15,100],["2009-01-15",1264.15,1264.15,1264.15,1264.15,0],["2009-01-16",1193.27,1216.89,1193.27,1216.89,1100],["2009-01-19",1193.27,1193.27,1193.27,1193.27,100],["2009-01-20",1134.19,1240.52,1134.19,1181.45,6100],["2009-01-21",1252.34,1252.34,1252.34,1252.34,100],["2009-01-22",1299.6,1335.04,1240.52,1335.04,6900],["2009-01-23",1240.52,1299.6,1240.52,1275.97,2600],["2009-02-02",1252.34,1275.97,1252.34,1264.15,4200],["2009-02-03",1252.34,1252.34,1252.34,1252.34,5200],["2009-02-04",1193.27,1193.27,1193.27,1193.27,100],["2009-02-05",1205.08,1228.71,1110.56,1193.27,22100],["2009-02-06",1110.56,1252.34,1110.56,1252.34,300],["2009-02-09",1216.89,1264.15,1216.89,1264.15,4900],["2009-02-10",1216.89,1240.52,1216.89,1240.52,6900],["2009-02-11",1240.52,1275.97,1240.52,1240.52,5200],["2009-02-12",1240.52,1264.15,1240.52,1240.52,4100],["2009-02-13",1264.15,1264.15,1264.15,1264.15,1000],["2009-02-16",1264.15,1299.6,1252.34,1299.6,3200],["2009-02-17",1358.67,1358.67,1358.67,1358.67,3000],["2009-02-18",1453.19,1453.19,1405.93,1453.19,21600],["2009-02-19",1488.63,1500.44,1429.56,1441.37,18600],["2009-02-20",1405.93,1417.74,1382.3,1417.74,12100],["2009-02-23",1394.11,1394.11,1394.11,1394.11,5800],["2009-02-24",1394.11,1405.93,1382.3,1394.11,4700],["2009-02-25",1298.44,1435.12,1298.44,1394.11,17200],["2009-02-26",1394.11,1394.11,1298.44,1380.44,5400],["2009-02-27",1462.45,1462.45,1407.78,1421.45,1800],["2009-03-02",1503.45,1503.45,1339.44,1448.78,1500],["2009-03-03",1366.78,1366.78,1298.44,1339.44,8700],["2009-03-04",1366.78,1366.78,1366.78,1366.78,100],["2009-03-05",1366.78,1394.11,1366.78,1394.11,1200],["2009-03-06",1298.44,1366.78,1298.44,1325.77,2200],["2009-03-09",1325.77,1325.77,1325.77,1325.77,0],["2009-03-10",1366.78,1366.78,1366.78,1366.78,1600],["2009-03-11",1366.78,1407.78,1353.11,1366.78,20000],["2009-03-12",1312.11,1339.44,1284.77,1284.77,14100],["2009-03-13",1366.78,1366.78,1366.78,1366.78,5400],["2009-03-16",1366.78,1366.78,1353.11,1353.11,600],["2009-03-17",1284.77,1353.11,1284.77,1353.11,6400],["2009-03-18",1380.44,1394.11,1380.44,1394.11,29200],["2009-03-19",1489.79,1489.79,1298.44,1394.11,12300],["2009-03-20",1366.78,1366.78,1325.77,1366.78,2800],["2009-03-23",1366.78,1366.78,1366.78,1366.78,23500],["2009-03-24",1435.12,1462.45,1435.12,1462.45,15200],["2009-03-25",1448.78,1503.45,1448.78,1462.45,12800],["2009-03-26",1503.45,1544.46,1476.12,1489.79,9000],["2009-03-27",1435.12,1503.45,1435.12,1503.45,7300],["2009-03-30",1544.46,1544.46,1476.12,1503.45,15800],["2009-03-31",1448.78,1448.78,1421.45,1421.45,6500],["2009-04-01",1476.12,1489.79,1462.45,1462.45,5100],["2009-04-02",1476.12,1489.79,1462.45,1476.12,9400],["2009-04-03",1448.78,1558.13,1448.78,1530.79,27300],["2009-04-07",1571.79,1612.8,1503.45,1612.8,24900],["2009-04-08",1544.46,1544.46,1530.79,1530.79,11000],["2009-04-09",1640.13,1640.13,1571.79,1626.46,17200],["2009-04-10",1722.14,1722.14,1667.47,1722.14,51700],["2009-04-13",1831.48,1831.48,1776.81,1831.48,145600],["2009-04-14",1940.82,1940.82,1817.81,1927.16,59700],["2009-04-15",1845.15,1845.15,1776.81,1817.81,32800],["2009-04-16",1776.81,1845.15,1763.14,1804.15,17500],["2009-04-17",1804.15,1845.15,1681.14,1681.14,47300],["2009-04-20",1585.46,1640.13,1585.46,1585.46,24900],["2009-04-21",1476.12,1530.79,1476.12,1530.79,19200],["2009-04-22",1599.13,1599.13,1571.79,1599.13,13500],["2009-04-23",1489.79,1571.79,1476.12,1544.46,9300],["2009-04-24",1503.45,1571.79,1503.45,1530.79,16900],["2009-04-27",1558.13,1558.13,1558.13,1558.13,14600],["2009-04-28",1476.12,1571.79,1476.12,1571.79,22800],["2009-04-29",1558.13,1571.79,1530.79,1571.79,7100],["2009-05-04",1612.8,1653.8,1612.8,1653.8,16500],["2009-05-05",1763.14,1763.14,1653.8,1708.47,21400],["2009-05-06",1708.47,1708.47,1640.13,1640.13,2800],["2009-05-07",1681.14,1681.14,1653.8,1653.8,11600],["2009-05-08",1612.8,1653.8,1612.8,1612.8,11700],["2009-05-11",1599.13,1612.8,1571.79,1585.46,23400],["2009-05-12",1585.46,1653.8,1585.46,1653.8,7500],["2009-05-13",1612.8,1667.47,1612.8,1667.47,13000],["2009-05-14",1749.47,1749.47,1640.13,1667.47,2700],["2009-05-15",1749.47,1804.15,1749.47,1804.15,91600],["2009-05-18",1913.49,1913.49,1776.81,1831.48,25800],["2009-05-19",1913.49,1927.16,1845.15,1927.16,165800],["2009-05-20",2036.5,2036.5,2022.83,2036.5,111800],["2009-05-21",2173.18,2173.18,2118.5,2173.18,88000],["2009-05-22",2296.19,2323.52,2077.5,2214.18,92300],["2009-05-25",2255.18,2350.86,2255.18,2350.86,92000],["2009-05-26",2487.53,2487.53,2432.86,2487.53,115600],["2009-05-27",2637.88,2637.88,2528.54,2637.88,154000],["2009-05-28",2528.54,2542.21,2446.53,2446.53,80000],["2009-05-29",2514.87,2596.88,2446.53,2501.2,65400],["2009-06-01",2501.2,2624.21,2501.2,2596.88,66000],["2009-06-02",2678.88,2706.22,2542.21,2555.87,107400],["2009-06-03",2596.88,2596.88,2460.2,2460.2,66400],["2009-06-04",2473.87,2665.22,2473.87,2665.22,142600],["2009-06-05",2760.89,2760.89,2760.89,2760.89,55100],["2009-06-08",2952.24,2952.24,2952.24,2952.24,10800],["2009-06-09",3157.26,3157.26,3075.25,3116.25,207400],["2009-06-10",3280.26,3280.26,2924.9,3075.25,66300],["2009-06-11",3075.25,3143.59,3061.58,3088.92,82900],["2009-06-12",3143.59,3143.59,2897.57,2911.24,89100],["2009-06-15",3034.25,3034.25,2733.55,2733.55,111500],["2009-06-16",2542.21,2733.55,2542.21,2596.88,94700],["2009-06-17",2460.2,2760.89,2432.86,2760.89,115900],["2009-06-18",2883.9,2883.9,2870.23,2883.9,66500],["2009-06-19",3075.25,3075.25,3034.25,3075.25,168500],["2009-06-22",3006.91,3006.91,2870.23,2870.23,55500],["2009-06-23",2678.88,2706.22,2678.88,2678.88,128500],["2009-06-24",2528.54,2856.56,2501.2,2856.56,37900],["2009-06-25",2965.91,2979.57,2610.54,2665.22,17300],["2009-06-26",2678.88,2815.56,2665.22,2733.55,23500],["2009-06-29",2870.23,2870.23,2596.88,2610.54,41000],["2009-06-30",2692.55,2733.55,2528.54,2528.54,30300],["2009-07-01",2473.87,2473.87,2391.86,2391.86,23500],["2009-07-02",2501.2,2501.2,2350.86,2487.53,24800],["2009-07-03",2460.2,2473.87,2323.52,2460.2,22000],["2009-07-06",2542.21,2583.21,2542.21,2583.21,29700],["2009-07-07",2596.88,2596.88,2405.53,2460.2,13600],["2009-07-08",2555.87,2583.21,2460.2,2460.2,10600],["2009-07-09",2460.2,2583.21,2460.2,2460.2,6600],["2009-07-10",2460.2,2487.53,2405.53,2460.2,6200],["2009-07-13",2569.54,2569.54,2514.87,2514.87,2000],["2009-07-14",2419.2,2514.87,2364.52,2364.52,24400],["2009-07-15",2514.87,2528.54,2378.19,2446.53,18100],["2009-07-16",2596.88,2596.88,2460.2,2460.2,48200],["2009-07-17",2487.53,2487.53,2378.19,2405.53,8100],["2009-07-20",2241.51,2268.85,2241.51,2255.18,15100],["2009-07-21",2391.86,2391.86,2296.19,2309.85,10300],["2009-07-22",2350.86,2350.86,2296.19,2296.19,1100],["2009-07-23",2309.85,2419.2,2296.19,2391.86,18700],["2009-07-24",2514.87,2542.21,2514.87,2542.21,23500],["2009-07-27",2665.22,2665.22,2542.21,2542.21,19800],["2009-07-28",2405.53,2405.53,2391.86,2405.53,4100],["2009-07-29",2405.53,2405.53,2405.53,2405.53,11000],["2009-07-30",2487.53,2487.53,2296.19,2296.19,14200],["2009-07-31",2350.86,2391.86,2323.52,2378.19,9300],["2009-08-03",2337.19,2350.86,2323.52,2323.52,14400],["2009-08-04",2487.53,2487.53,2487.53,2487.53,25000],["2009-08-05",2651.55,2651.55,2555.87,2651.55,135100],["2009-08-06",2801.89,2815.56,2665.22,2815.56,143500],["2009-08-07",2870.23,2897.57,2733.55,2733.55,25700],["2009-08-10",2733.55,2733.55,2596.88,2610.54,30200],["2009-08-11",2733.55,2733.55,2583.21,2596.88,65100],["2009-08-12",2624.21,2678.88,2555.87,2555.87,42900],["2009-08-13",2596.88,2596.88,2542.21,2542.21,41000],["2009-08-14",2569.54,2583.21,2569.54,2569.54,14500],["2009-08-17",2569.54,2583.21,2473.87,2542.21,16600],["2009-08-18",2514.87,2583.21,2514.87,2542.21,29800],["2009-08-19",2569.54,2596.88,2528.54,2596.88,19900],["2009-08-20",2596.88,2596.88,2460.2,2528.54,6600],["2009-08-21",2528.54,2665.22,2528.54,2542.21,47800],["2009-08-24",2528.54,2542.21,2528.54,2528.54,9800],["2009-08-25",2501.2,2542.21,2501.2,2528.54,23300],["2009-08-26",2473.87,2583.21,2473.87,2583.21,30300],["2009-08-27",2583.21,2692.55,2555.87,2692.55,36400],["2009-08-28",2733.55,2815.56,2665.22,2815.56,143300],["2009-08-31",2952.24,2952.24,2952.24,2952.24,105600],["2009-09-01",3157.26,3157.26,3006.91,3157.26,317000],["2009-09-03",3075.25,3307.6,2979.57,3211.93,98000],["2009-09-04",2979.57,3280.26,2979.57,3006.91,113700],["2009-09-07",2897.57,3006.91,2815.56,2911.24,106000],["2009-09-08",3006.91,3088.92,3006.91,3047.91,39800],["2009-09-09",3143.59,3143.59,2938.57,2938.57,41100],["2009-09-10",3129.92,3129.92,3020.58,3102.58,73300],["2009-09-11",3225.59,3225.59,3034.25,3034.25,61600],["2009-09-14",3075.25,3293.93,3061.58,3293.93,172700],["2009-09-15",3403.27,3403.27,3389.61,3403.27,185500],["2009-09-16",3635.63,3635.63,3594.62,3635.63,206400],["2009-09-17",3799.64,3881.65,3799.64,3881.65,176100],["2009-09-18",3881.65,4100.33,3717.63,3936.32,196400],["2009-09-21",3963.65,3963.65,3690.3,3826.98,141100],["2009-09-22",3813.31,4073.0,3662.96,4073.0,265500],["2009-09-23",4196.01,4196.01,4100.33,4100.33,110400],["2009-09-24",4182.34,4182.34,3936.32,4073.0,59700],["2009-09-25",4045.66,4100.33,3881.65,4100.33,70700],["2009-09-28",4100.33,4100.33,3799.64,3949.99,50100],["2009-09-29",3963.65,3963.65,3703.97,3895.31,59300],["2009-09-30",3963.65,4100.33,3881.65,3895.31,39100],["2009-10-01",3963.65,3963.65,3717.63,3895.31,105800],["2009-10-02",4100.33,4100.33,3608.29,3826.98,53100],["2009-10-05",3895.31,3895.31,3758.64,3881.65,93200],["2009-10-06",3895.31,4100.33,3895.31,4100.33,113300],["2009-10-07",4278.01,4332.68,4278.01,4332.68,93000],["2009-10-08",4633.37,4633.37,4442.03,4633.37,200400],["2009-10-09",4906.73,4906.73,4852.06,4906.73,98000],["2009-10-12",5248.42,5248.42,5193.75,5248.42,154300],["2009-10-13",5467.11,5494.44,5111.75,5111.75,210100],["2009-10-14",5262.09,5262.09,5029.74,5057.08,105100],["2009-10-15",5521.78,5521.78,5262.09,5521.78,98500],["2009-10-16",5877.14,5877.14,5125.41,5125.41,87900],["2009-10-19",5180.09,5207.42,4961.4,5125.41,46300],["2009-10-20",5193.75,5439.77,5193.75,5357.77,73000],["2009-10-21",5330.43,5603.79,5303.1,5603.79,91200],["2009-10-22",5057.08,5193.75,5057.08,5057.08,164800],["2009-10-23",4729.05,5029.74,4729.05,4729.05,106600],["2009-10-26",4483.03,4783.72,4469.36,4483.03,56300],["2009-10-27",4196.01,4442.03,4182.34,4442.03,116000],["2009-10-28",4305.35,4469.36,4305.35,4469.36,29100],["2009-10-29",4237.01,4442.03,4155.0,4182.34,75700],["2009-10-30",4455.69,4469.36,4305.35,4469.36,35600],["2009-11-02",4373.69,4373.69,4100.33,4141.33,24100],["2009-11-03",4141.33,4155.0,3840.64,3867.98,64500],["2009-11-04",3949.99,4086.66,3936.32,4086.66,53500],["2009-11-05",4237.01,4250.68,4237.01,4250.68,8000],["2009-11-06",4537.7,4537.7,4373.69,4373.69,46800],["2009-11-09",4223.34,4496.7,4223.34,4442.03,43500],["2009-11-10",4455.69,4633.37,4100.33,4373.69,51200],["2009-11-11",4619.71,4619.71,4373.69,4510.36,28800],["2009-11-12",4619.71,4756.38,4551.37,4756.38,38900],["2009-11-13",4811.06,4920.4,4510.36,4852.06,72400],["2009-11-16",4852.06,5111.75,4852.06,5084.41,91500],["2009-11-17",5371.43,5371.43,4920.4,4920.4,35300],["2009-11-18",4729.05,5002.4,4729.05,4975.07,27600],["2009-11-19",4934.07,5125.41,4934.07,4988.74,48600],["2009-11-20",5057.08,5057.08,4783.72,4920.4,13400],["2009-11-23",4660.71,4660.71,4510.36,4578.7,21000],["2009-11-24",4510.36,4578.7,4346.35,4428.36,35500],["2009-11-25",4373.69,4414.69,4114.0,4114.0,75000],["2009-11-26",3936.32,3936.32,3867.98,3867.98,33000],["2009-11-27",3608.29,4127.67,3608.29,3922.65,32500],["2009-11-30",4100.33,4114.0,3963.65,4114.0,7300],["2009-12-01",4305.35,4319.02,4237.01,4319.02,23100],["2009-12-02",4031.99,4114.0,4018.32,4018.32,23900],["2009-12-03",4045.66,4319.02,3963.65,4045.66,19400],["2009-12-04",3990.99,4073.0,3990.99,4004.66,24900],["2009-12-07",3990.99,4237.01,3990.99,4031.99,10300],["2009-12-08",4209.67,4209.67,3867.98,3867.98,11800],["2009-12-09",3963.65,3963.65,3703.97,3703.97,33600],["2009-12-10",3690.3,3690.3,3690.3,3690.3,2900],["2009-12-11",3457.95,3457.95,3444.28,3444.28,21900],["2009-12-14",3676.63,3676.63,3649.29,3676.63,10700],["2009-12-15",3744.97,3744.97,3553.62,3690.3,14000],["2009-12-16",3690.3,3690.3,3471.61,3485.28,6900],["2009-12-17",3348.6,3348.6,3266.6,3280.26,7900],["2009-12-18",3416.94,3485.28,3416.94,3485.28,18800],["2009-12-21",3662.96,3717.63,3662.96,3717.63,6000],["2009-12-22",3826.98,3895.31,3649.29,3895.31,9400],["2009-12-23",3949.99,3949.99,3731.3,3744.97,2200],["2009-12-24",3758.64,4018.32,3731.3,4018.32,23200],["2009-12-25",4086.66,4127.67,4073.0,4127.67,33900],["2009-12-28",4373.69,4373.69,4237.01,4237.01,1200],["2009-12-29",4237.01,4237.01,3963.65,3963.65,6300],["2009-12-30",3690.3,3977.32,3690.3,3922.65,24100],["2009-12-31",3908.98,4100.33,3908.98,3963.65,33900],["2010-01-04",4100.33,4305.35,4086.66,4305.35,34100],["2010-01-05",4510.36,4551.37,4278.01,4278.01,24200],["2010-01-06",4237.01,4237.01,4114.0,4114.0,21600],["2010-01-07",4031.99,4141.33,3936.32,4031.99,18900],["2010-01-08",4237.01,4264.34,3826.98,3895.31,23800],["2010-01-11",3826.98,4100.33,3731.3,3744.97,21300],["2010-01-12",3772.3,4018.32,3690.3,3758.64,13900],["2010-01-13",4100.33,4100.33,3690.3,3963.65,17700],["2010-01-14",3908.98,3908.98,3854.31,3908.98,7000],["2010-01-15",4100.33,4100.33,3731.3,3826.98,1300],["2010-01-18",3895.31,3895.31,3567.29,3594.62,9300],["2010-01-19",3690.3,3758.64,3690.3,3758.64,7500],["2010-01-20",3744.97,3758.64,3731.3,3758.64,4200],["2010-01-21",3662.96,3690.3,3512.62,3526.28,20200],["2010-01-22",3690.3,3690.3,3690.3,3690.3,2200],["2010-01-25",3512.62,3539.95,3512.62,3526.28,1900],["2010-01-26",3690.3,3772.3,3690.3,3772.3,6800],["2010-01-27",3662.96,3690.3,3498.95,3498.95,19700],["2010-01-28",3457.95,3621.96,3416.94,3621.96,3200],["2010-01-29",3662.96,3676.63,3662.96,3676.63,13000],["2010-02-01",3621.96,3621.96,3621.96,3621.96,1300],["2010-02-02",3813.31,3813.31,3416.94,3416.94,800],["2010-02-03",3744.97,3744.97,3444.28,3444.28,10100],["2010-02-04",3662.96,3676.63,3662.96,3676.63,12800],["2010-02-05",3676.63,3717.63,3621.96,3690.3,3600],["2010-02-08",3662.96,3758.64,3662.96,3662.96,1200],["2010-02-09",3526.28,3621.96,3526.28,3553.62,14500],["2010-02-10",3758.64,3758.64,3758.64,3758.64,100],["2010-02-11",3690.3,3731.3,3690.3,3690.3,4500],["2010-02-12",3717.63,3922.65,3717.63,3922.65,7700],["2010-02-22",3826.98,3963.65,3826.98,3867.98,10500],["2010-02-23",3867.16,3867.16,3693.36,3707.84,3300],["2010-02-24",3896.13,3896.13,3794.74,3881.65,2600],["2010-02-25",3968.55,3968.55,3968.55,3968.55,400],["2010-02-26",3765.78,3910.61,3765.78,3910.61,1300],["2010-03-01",3736.81,3765.78,3707.84,3765.78,4000],["2010-03-02",3765.78,3896.13,3736.81,3765.78,8400],["2010-03-03",3881.65,3910.61,3867.16,3910.61,7700],["2010-03-04",3983.03,4026.48,3983.03,3983.03,13500],["2010-03-05",3983.03,3983.03,3983.03,3983.03,2800],["2010-03-08",3983.03,4142.35,3983.03,4142.35,21000],["2010-03-09",4272.71,4272.71,4214.77,4272.71,17400],["2010-03-10",4127.87,4243.74,4127.87,4243.74,2600],["2010-03-11",4127.87,4185.81,4069.94,4084.42,4600],["2010-03-12",4330.64,4330.64,4055.45,4084.42,12600],["2010-03-15",4127.87,4200.29,4098.9,4098.9,5500],["2010-03-16",4026.48,4026.48,3925.1,3925.1,3200],["2010-03-17",3852.68,4127.87,3765.78,3765.78,7700],["2010-03-18",3809.23,3910.61,3765.78,3910.61,6800],["2010-03-19",3852.68,3852.68,3794.74,3823.71,7900],["2010-03-22",3809.23,4069.94,3809.23,4069.94,16700],["2010-03-23",4200.29,4200.29,3939.58,4084.42,9800],["2010-03-24",3881.65,3881.65,3881.65,3881.65,2000],["2010-03-25",3765.78,3881.65,3693.36,3881.65,16900],["2010-03-26",3809.23,3809.23,3765.78,3780.26,8400],["2010-03-29",3751.29,3751.29,3736.81,3736.81,9300],["2010-03-30",3765.78,3765.78,3707.84,3722.33,12600],["2010-03-31",3678.87,3678.87,3664.39,3678.87,2000],["2010-04-01",3794.74,3794.74,3664.39,3765.78,2300],["2010-04-02",3838.2,3939.58,3838.2,3838.2,12100],["2010-04-05",4012.0,4055.45,3780.26,4055.45,17600],["2010-04-06",3925.1,4084.42,3881.65,3910.61,16400],["2010-04-07",3925.1,3954.07,3910.61,3925.1,7400],["2010-04-08",3983.03,4185.81,3925.1,4185.81,23100],["2010-04-09",4272.71,4301.68,4272.71,4301.68,75000],["2010-04-12",4591.35,4591.35,4489.96,4576.87,98900],["2010-04-13",4272.71,4272.71,4258.22,4258.22,16800],["2010-04-14",4461.0,4461.0,4461.0,4461.0,100],["2010-04-15",4461.0,4576.87,4156.84,4417.55,39900],["2010-04-16",4634.8,4721.7,4620.32,4721.7,75500],["2010-04-19",4996.9,5011.38,4634.8,4924.48,84500],["2010-04-20",4996.9,5127.25,4996.9,5127.25,200000],["2010-04-21",5474.86,5474.86,5474.86,5474.86,34000],["2010-04-22",5851.44,5851.44,5214.15,5243.12,119500],["2010-04-26",5286.57,5286.57,5199.67,5199.67,18500],["2010-04-27",4852.06,5112.77,4852.06,4996.9,148100],["2010-04-28",5069.31,5141.73,4924.48,5025.86,42100],["2010-04-29",5025.86,5069.31,4779.64,5011.38,46300],["2010-05-04",5286.57,5286.57,5286.57,5286.57,72300],["2010-05-05",5648.67,5648.67,5286.57,5503.83,126700],["2010-05-06",5648.67,5648.67,5358.99,5518.31,174100],["2010-05-07",5489.34,5503.83,5358.99,5489.34,68000],["2010-05-10",5561.76,5721.08,5416.93,5503.83,136100],["2010-05-11",5648.67,5706.6,5286.57,5286.57,69400],["2010-05-12",5286.57,5286.57,5214.15,5214.15,24200],["2010-05-13",4895.51,5286.57,4866.54,4866.54,99800],["2010-05-14",4634.8,5069.31,4562.38,4852.06,69200],["2010-05-17",4808.61,5141.73,4808.61,5069.31,101200],["2010-05-18",5214.15,5214.15,5127.25,5127.25,8300],["2010-05-19",4881.03,4881.03,4837.57,4837.57,25300],["2010-05-20",4533.42,4909.99,4518.93,4721.7,37800],["2010-05-21",4403.06,4547.9,4403.06,4403.06,33700],["2010-05-24",4403.06,4562.38,4345.13,4547.9,26800],["2010-05-25",4142.35,4229.26,4142.35,4185.81,31400],["2010-05-26",4272.71,4475.48,4272.71,4475.48,54200],["2010-05-27",4634.8,4721.7,4475.48,4605.83,44600],["2010-05-28",4721.7,4924.48,4721.7,4924.48,61300],["2010-05-31",5228.64,5228.64,4620.32,4634.8,6700],["2010-06-01",4417.55,4620.32,4345.13,4533.42,45800],["2010-06-02",4461.0,4518.93,4417.55,4518.93,16500],["2010-06-03",4707.22,4721.7,4605.83,4634.8,46200],["2010-06-04",4707.22,4808.61,4678.25,4692.74,49800],["2010-06-07",4547.9,4547.9,4388.58,4388.58,44300],["2010-06-08",4634.8,4634.8,4345.13,4489.96,9300],["2010-06-09",4489.96,4620.32,4432.03,4461.0,24600],["2010-06-10",4432.03,4562.38,4432.03,4562.38,48200],["2010-06-11",4767.48,4816.8,4767.48,4816.8,88200],["2010-06-14",5014.08,5014.08,4783.92,4931.88,2100],["2010-06-15",4948.32,4948.32,4767.48,4849.68,16700],["2010-06-16",4931.88,5014.08,4849.68,4931.88,18100],["2010-06-17",4783.92,4899.0,4767.48,4783.92,26100],["2010-06-18",4816.8,4849.68,4767.48,4849.68,29800],["2010-06-21",4833.24,5014.08,4833.24,4948.32,17200],["2010-06-22",5079.83,5079.83,4767.48,4816.8,41800],["2010-06-23",4800.36,5178.47,4800.36,5162.03,79200],["2010-06-24",5342.87,5441.51,5260.67,5441.51,118800],["2010-06-25",5260.67,5425.07,5260.67,5260.67,70700],["2010-06-28",5425.07,5671.66,5260.67,5425.07,38100],["2010-06-29",5474.38,5474.38,5260.67,5260.67,35800],["2010-06-30",5014.08,5096.27,4964.76,5096.27,33200],["2010-07-01",5014.08,5293.55,4981.2,5096.27,50800],["2010-07-02",5178.47,5244.23,5145.59,5178.47,18300],["2010-07-05",5260.67,5342.87,5129.15,5129.15,21700],["2010-07-06",5326.43,5326.43,5046.95,5046.95,11600],["2010-07-07",5079.83,5129.15,5046.95,5046.95,6900],["2010-07-08",5260.67,5277.11,5112.71,5112.71,22400],["2010-07-09",5162.03,5162.03,5030.52,5063.39,15400],["2010-07-12",4931.88,5079.83,4866.12,5079.83,30700],["2010-07-13",5178.47,5260.67,5030.52,5112.71,30700],["2010-07-14",5178.47,5178.47,5112.71,5112.71,20300],["2010-07-15",5014.08,5096.27,4931.88,5063.39,9900],["2010-07-16",5014.08,5096.27,5014.08,5014.08,35700],["2010-07-19",5096.27,5260.67,5096.27,5227.79,53200],["2010-07-20",5260.67,5425.07,5079.83,5277.11,48200],["2010-07-21",5326.43,5425.07,5194.91,5194.91,23600],["2010-07-22",5309.99,5342.87,5112.71,5309.99,68400],["2010-07-23",5359.31,5425.07,5309.99,5425.07,65800],["2010-07-26",5507.26,5507.26,5194.91,5194.91,43200],["2010-07-27",5260.67,5507.26,5260.67,5293.55,29800],["2010-07-28",5342.87,5342.87,5178.47,5178.47,10100],["2010-07-29",5096.27,5260.67,5096.27,5260.67,11000],["2010-07-30",5293.55,5474.38,5293.55,5474.38,38000],["2010-08-02",5260.67,5342.87,5260.67,5260.67,20300],["2010-08-03",5408.63,5408.63,5096.27,5096.27,9500],["2010-08-04",4981.2,5014.08,4931.88,5014.08,11700],["2010-08-05",5260.67,5342.87,5260.67,5342.87,29900],["2010-08-06",5326.43,5392.19,5260.67,5359.31,30900],["2010-08-09",5293.55,5309.99,5178.47,5178.47,18500],["2010-08-10",5030.52,5096.27,5014.08,5096.27,20700],["2010-08-11",5014.08,5342.87,5014.08,5342.87,18000],["2010-08-12",5063.39,5063.39,4849.68,4964.76,22400],["2010-08-13",5244.23,5260.67,4981.2,5260.67,22000],["2010-08-16",5178.47,5425.07,5178.47,5425.07,32400],["2010-08-17",5030.52,5326.43,5030.52,5326.43,4300],["2010-08-18",5096.27,5096.27,4981.2,5014.08,14200],["2010-08-19",5030.52,5030.52,4931.88,4931.88,12000],["2010-08-20",4981.2,5260.67,4964.76,5260.67,8500],["2010-08-23",5441.51,5441.51,5129.15,5129.15,11400],["2010-08-24",5425.07,5540.14,5030.52,5030.52,16300],["2010-08-25",5260.67,5260.67,5260.67,5260.67,5000],["2010-08-26",4899.0,5162.03,4899.0,4899.0,23700],["2010-08-27",5326.43,5326.43,4685.28,5014.08,8100],["2010-08-30",5326.43,5326.43,5129.15,5162.03,34400],["2010-08-31",5227.79,5227.79,5096.27,5096.27,11200],["2010-09-01",5014.08,5227.79,4833.24,5227.79,30000],["2010-09-06",5014.08,5293.55,4948.32,5293.55,75200],["2010-09-07",4948.32,5342.87,4948.32,5260.67,20100],["2010-09-08",5244.23,5244.23,5162.03,5178.47,17000],["2010-09-09",5277.11,5457.94,5227.79,5425.07,51600],["2010-09-10",5342.87,5425.07,5096.27,5260.67,40500],["2010-09-13",5112.71,5145.59,4931.88,5046.95,12400],["2010-09-14",5260.67,5293.55,5112.71,5293.55,18200],["2010-09-15",5211.35,5227.79,5096.27,5145.59,43200],["2010-09-16",5425.07,5441.51,5129.15,5326.43,8000],["2010-09-17",5342.87,5474.38,5260.67,5474.38,23900],["2010-09-20",5507.26,5720.98,5375.75,5425.07,8800],["2010-09-21",5260.67,5425.07,5244.23,5244.23,16200],["2010-09-22",5375.75,5408.63,5194.91,5194.91,5500],["2010-09-23",5014.08,5178.47,5014.08,5030.52,9100],["2010-09-24",5244.23,5244.23,5178.47,5178.47,4000],["2010-09-27",5408.63,5408.63,4981.2,4981.2,6000],["2010-09-28",5030.52,5227.79,5030.52,5227.79,6100],["2010-09-29",5227.79,5227.79,4964.76,4964.76,10700],["2010-09-30",5178.47,5178.47,4931.88,5079.83,23100],["2010-10-01",5129.15,5129.15,5129.15,5129.15,5000],["2010-10-04",5096.27,5096.27,4783.92,4931.88,13600],["2010-10-05",4619.53,4767.48,4619.53,4767.48,4800],["2010-10-06",4767.48,4997.64,4767.48,4866.12,14800],["2010-10-07",5162.03,5162.03,4767.48,4767.48,53100],["2010-10-08",5129.15,5129.15,4800.36,4833.24,11500],["2010-10-11",5079.83,5079.83,4701.72,4701.72,5200],["2010-10-12",4734.6,4849.68,4718.16,4800.36,4700],["2010-10-13",4833.24,4833.24,4833.24,4833.24,5000],["2010-10-14",4833.24,4899.0,4751.04,4751.04,8000],["2010-10-15",4767.48,4833.24,4504.45,4504.45,43100],["2010-10-18",4981.2,4997.64,4981.2,4997.64,5000],["2010-10-19",4751.04,4751.04,4751.04,4751.04,300],["2010-10-20",4915.44,4915.44,4422.25,4668.84,17700],["2010-10-21",4603.09,4603.09,4405.81,4405.81,8500],["2010-10-22",4438.69,4586.65,4208.54,4208.54,12100],["2010-10-25",4274.29,4603.09,4159.22,4192.1,17600],["2010-10-26",4257.85,4274.29,3961.94,4109.9,21200],["2010-10-27",4027.7,4027.7,3830.43,3830.43,17300],["2010-10-28",3781.11,4077.02,3781.11,3945.5,22200],["2010-10-29",4011.26,4011.26,3945.5,3978.38,8200],["2010-11-01",4257.85,4257.85,3929.06,3945.5,8900],["2010-11-02",3945.5,3945.5,3945.5,3945.5,100],["2010-11-03",4077.02,4077.02,3682.47,3682.47,16800],["2010-11-04",3781.11,3863.3,3698.91,3781.11,17000],["2010-11-05",3945.5,4011.26,3863.3,3879.74,19700],["2010-11-08",4011.26,4011.26,3797.55,3945.5,13700],["2010-11-09",3781.11,3781.11,3666.03,3748.23,17300],["2010-11-10",3863.3,3863.3,3616.71,3764.67,27800],["2010-11-11",3879.74,3879.74,3616.71,3616.71,20000],["2010-11-12",3534.51,3764.67,3534.51,3616.71,16600],["2010-11-15",3764.67,3764.67,3435.87,3435.87,15000],["2010-11-16",3633.15,3633.15,3337.24,3501.63,64900],["2010-11-17",3534.51,3600.27,3304.36,3304.36,17300],["2010-11-18",3452.31,3731.79,3452.31,3682.47,17500],["2010-11-19",3781.11,3929.06,3616.71,3666.03,17000],["2010-11-22",3583.83,3583.83,3534.51,3534.51,12800],["2010-11-23",3534.51,3666.03,3534.51,3567.39,21700],["2010-11-24",3633.15,3633.15,3633.15,3633.15,2300],["2010-11-25",3731.79,3863.3,3682.47,3863.3,22000],["2010-11-26",3945.5,4011.26,3830.43,3830.43,24500],["2010-11-29",4027.7,4077.02,3813.99,4011.26,27200],["2010-11-30",4126.34,4208.54,4126.34,4192.1,30300],["2010-12-01",4422.25,4422.25,3945.5,3945.5,21400],["2010-12-02",4307.17,4340.05,3994.82,4307.17,25300],["2010-12-03",4438.69,4488.01,4438.69,4488.01,54900],["2010-12-06",4751.04,4767.48,4356.49,4356.49,62800],["2010-12-07",4603.09,4734.6,4307.17,4307.17,35900],["2010-12-08",4438.69,4520.89,4142.78,4142.78,26200],["2010-12-09",4274.29,4586.65,4274.29,4586.65,59100],["2010-12-10",4652.4,4718.16,4603.09,4718.16,52000],["2010-12-13",4997.64,4997.64,4915.44,4997.64,78500],["2010-12-14",5178.47,5244.23,4603.09,4635.97,18900],["2010-12-15",5030.52,5079.83,4685.28,4685.28,25100],["2010-12-16",4997.64,4997.64,4553.77,4553.77,6500],["2010-12-17",4603.09,4882.56,4570.21,4570.21,25300],["2010-12-20",4734.6,4734.6,4323.61,4323.61,13400],["2010-12-21",4553.77,4553.77,4257.85,4257.85,24600],["2010-12-22",4603.09,4603.09,4323.61,4323.61,13200],["2010-12-23",4520.89,4520.89,4224.98,4241.41,11600],["2010-12-24",4192.1,4471.57,4159.22,4471.57,13600],["2010-12-27",4685.28,4685.28,4586.65,4586.65,8100],["2010-12-28",4537.33,4570.21,4372.93,4372.93,20300],["2010-12-29",4685.28,4685.28,4685.28,4685.28,8000],["2010-12-30",4389.37,4570.21,4372.93,4372.93,11100],["2010-12-31",4520.89,4652.4,4241.41,4241.41,18400],["2011-01-04",4816.8,4816.8,4307.17,4307.17,6500],["2011-01-05",4701.72,4701.72,4372.93,4372.93,8000],["2011-01-06",4520.89,4570.21,4224.98,4274.29,19100],["2011-01-07",4504.45,4504.45,4192.1,4192.1,5000],["2011-01-10",4142.78,4372.93,4142.78,4372.93,2200],["2011-01-11",4109.9,4307.17,4060.58,4290.73,11900],["2011-01-12",4340.05,4340.05,4323.61,4323.61,6100],["2011-01-13",4323.61,4323.61,4126.34,4126.34,5200],["2011-01-14",4389.37,4389.37,4109.9,4192.1,10600],["2011-01-17",4323.61,4323.61,4192.1,4192.1,9300],["2011-01-18",4389.37,4389.37,4192.1,4192.1,6100],["2011-01-19",4044.14,4093.46,4044.14,4093.46,6400],["2011-01-20",4257.85,4257.85,4241.41,4241.41,10100],["2011-01-21",4290.73,4290.73,4126.34,4126.34,10700],["2011-01-24",4241.41,4257.85,4241.41,4257.85,5000],["2011-01-25",4323.61,4323.61,3978.38,3994.82,12900],["2011-01-26",4208.54,4208.54,4142.78,4159.22,5000],["2011-01-27",3961.94,4109.9,3961.94,4109.9,4400],["2011-01-28",4208.54,4340.05,4208.54,4307.17,10400],["2011-02-08",4389.37,4537.33,4389.37,4537.33,12900],["2011-02-09",4767.48,4767.48,4257.85,4356.49,35000],["2011-02-10",4668.84,4703.82,4354.09,4563.93,15700],["2011-02-11",4476.49,4598.9,4371.58,4476.49,13400],["2011-02-14",4616.39,4616.39,4371.58,4371.58,5400],["2011-02-15",4459.01,4493.98,4284.15,4371.58,7000],["2011-02-16",4424.04,4424.04,4424.04,4424.04,2000],["2011-02-17",4424.04,4721.3,4424.04,4721.3,16000],["2011-02-18",4598.9,4616.39,4354.09,4354.09,6300],["2011-02-21",4441.52,4441.52,4441.52,4441.52,4000],["2011-02-22",4144.26,4144.26,4144.26,4144.26,4600],["2011-02-23",4179.23,4179.23,3864.47,4109.28,16800],["2011-02-24",3951.91,3951.91,3951.91,3951.91,100],["2011-02-25",4179.23,4214.2,3864.47,3864.47,15200],["2011-02-28",4319.12,4319.12,3864.47,3864.47,7500],["2011-03-01",3934.42,4021.85,3899.45,3934.42,4900],["2011-03-02",4004.36,4004.36,3672.12,3672.12,14300],["2011-03-03",3532.23,3532.23,3532.23,3532.23,2200],["2011-03-04",3619.67,3619.67,3287.43,3287.43,20400],["2011-03-07",3497.26,3497.26,3199.99,3199.99,20500],["2011-03-08",3234.97,3322.4,3147.54,3147.54,12300],["2011-03-09",3182.51,3182.51,3165.02,3165.02,16000],["2011-03-10",3147.54,3304.91,3147.54,3304.91,18600],["2011-03-11",3392.34,3497.26,3392.34,3497.26,51300],["2011-03-14",3654.64,3654.64,3252.45,3252.45,21900],["2011-03-15",3392.34,3444.8,3252.45,3252.45,24700],["2011-03-16",3409.83,3409.83,3147.54,3322.4,11400],["2011-03-17",3497.26,3497.26,3234.97,3234.97,21100],["2011-03-18",3462.29,3549.72,3234.97,3409.83,40400],["2011-03-21",3602.18,3619.67,3532.23,3619.67,43400],["2011-03-22",3864.47,3864.47,3846.99,3864.47,44800],["2011-03-23",4126.77,4126.77,4126.77,4126.77,43100],["2011-03-24",4371.58,4406.55,4196.71,4389.06,88100],["2011-03-25",4528.95,4581.41,4319.12,4581.41,39400],["2011-03-28",4406.55,4441.52,4179.23,4354.09,85600],["2011-03-29",4336.6,4336.6,4021.85,4021.85,22500],["2011-03-30",3969.39,4319.12,3916.93,4319.12,61100],["2011-03-31",4126.77,4126.77,3846.99,3846.99,26300],["2011-04-01",3777.04,4249.17,3742.07,3986.88,56200],["2011-04-04",4126.77,4126.77,4004.36,4004.36,14000],["2011-04-05",4091.8,4091.8,3794.53,3794.53,18100],["2011-04-06",4004.36,4004.36,3881.96,3969.39,15900],["2011-04-07",3986.88,4004.36,3794.53,3899.45,20500],["2011-04-08",3916.93,3951.91,3724.58,3742.07,11700],["2011-04-13",4004.36,4004.36,3672.12,3672.12,10600],["2011-04-14",3864.47,3864.47,3672.12,3672.12,9700],["2011-04-15",3742.07,3742.07,3602.18,3602.18,18300],["2011-04-18",3812.02,3812.02,3444.8,3444.8,15700],["2011-04-19",3812.02,3812.02,3812.02,3812.02,4600],["2011-04-20",3899.45,3899.45,3602.18,3602.18,8600],["2011-04-21",3742.07,3742.07,3532.23,3532.23,10200],["2011-04-22",3637.15,3637.15,3567.21,3567.21,6700],["2011-04-25",3707.1,3724.58,3584.69,3602.18,13500],["2011-04-26",3654.64,3654.64,3427.32,3427.32,11200],["2011-04-27",3287.43,3584.69,3287.43,3287.43,23100],["2011-04-28",3479.78,3479.78,3199.99,3199.99,2800],["2011-04-29",3637.15,3637.15,3182.51,3409.83,14300],["2011-05-04",3724.58,3759.56,3322.4,3322.4,5500],["2011-05-05",3654.64,3654.64,3479.78,3479.78,100100],["2011-05-06",3654.64,3654.64,3567.21,3567.21,5400],["2011-05-09",3567.21,3567.21,3409.83,3409.83,7700],["2011-05-10",3514.75,3514.75,3269.94,3322.4,7900],["2011-05-11",3479.78,3479.78,3199.99,3199.99,13700],["2011-05-12",3462.29,3462.29,3130.05,3130.05,9600],["2011-05-13",3374.86,3392.34,3165.02,3165.02,6100],["2011-05-16",3339.88,3339.88,3199.99,3199.99,3800],["2011-05-17",3304.91,3304.91,3147.54,3147.54,9000],["2011-05-18",3217.48,3217.48,3060.1,3060.1,7800],["2011-05-19",3182.51,3217.48,2920.21,2920.21,14900],["2011-05-20",3252.45,3252.45,3112.56,3130.05,10700],["2011-05-23",3112.56,3112.56,3112.56,3112.56,3000],["2011-05-24",2937.7,3165.02,2902.73,2902.73,8100],["2011-05-25",3095.08,3112.56,2867.75,2867.75,8200],["2011-05-26",2797.81,2937.7,2797.81,2937.7,9100],["2011-05-27",3042.62,3042.62,2745.35,3007.65,3700],["2011-05-30",2797.81,3042.62,2797.81,3042.62,4700],["2011-05-31",2850.27,2850.27,2657.92,2657.92,8600],["2011-06-01",2832.78,2832.78,2535.51,2797.81,4500],["2011-06-02",2815.3,2920.21,2815.3,2902.73,1400],["2011-06-03",3007.65,3007.65,2675.41,2675.41,6300],["2011-06-06",2780.32,2780.32,2587.97,2745.35,8100],["2011-06-07",2745.35,2745.35,2710.38,2710.38,1600],["2011-06-08",2815.3,2815.3,2815.3,2815.3,1200],["2011-06-09",2832.78,2832.78,2797.81,2797.81,2800],["2011-06-10",2850.27,2920.21,2832.78,2920.21,39700],["2011-06-13",3060.1,3060.1,2937.7,3060.1,37800],["2011-06-14",3199.99,3217.48,3025.13,3165.02,38800],["2011-06-15",3112.56,3147.54,2990.16,3025.13,9700],["2011-06-16",3165.02,3165.02,3060.1,3077.59,10200],["2011-06-17",2972.67,3199.99,2920.21,2920.21,3300],["2011-06-20",2815.3,3077.59,2815.3,2815.3,4500],["2011-06-21",2832.78,2867.75,2815.3,2867.75,6200],["2011-06-22",2885.24,2920.21,2657.92,2657.92,27900],["2011-06-23",2745.35,2745.35,2587.97,2587.97,10300],["2011-06-24",2762.84,2780.32,2622.95,2745.35,10900],["2011-06-27",2832.78,2832.78,2570.49,2762.84,11500],["2011-06-28",2727.86,2727.86,2535.51,2657.92,16500],["2011-06-29",2675.41,2692.89,2535.51,2587.97,5800],["2011-06-30",2605.46,2622.95,2430.6,2535.51,26300],["2011-07-01",2587.97,2675.41,2448.08,2570.49,15900],["2011-07-04",2587.97,2587.97,2343.17,2535.51,20000],["2011-07-05",2308.19,2518.03,2308.19,2395.62,22200],["2011-07-06",2325.68,2430.6,2273.22,2273.22,35200],["2011-07-07",2395.62,2430.6,2168.3,2168.3,38300],["2011-07-08",2290.71,2290.71,2255.73,2273.22,13600],["2011-07-11",2150.82,2343.17,2150.82,2255.73,18200],["2011-07-12",2150.82,2220.76,2098.36,2098.36,49700],["2011-07-13",2168.3,2168.3,1975.95,1975.95,24500],["2011-07-14",2010.93,2010.93,1906.01,1940.98,24500],["2011-07-15",1993.44,2063.38,1958.47,2045.9,14700],["2011-07-18",1906.01,2063.38,1906.01,1923.49,14200],["2011-07-19",1993.44,2010.93,1818.58,1958.47,6200],["2011-07-20",1975.95,2028.41,1906.01,1993.44,32000],["2011-07-21",1923.49,2010.93,1906.01,1906.01,14800],["2011-07-22",1993.44,1993.44,1853.55,1906.01,6800],["2011-07-25",1801.09,1975.95,1801.09,1975.95,3600],["2011-07-26",1993.44,1993.44,1923.49,1993.44,24400],["2011-07-27",1853.55,1940.98,1853.55,1940.98,10800],["2011-07-28",1923.49,1958.47,1923.49,1958.47,8100],["2011-07-29",1923.49,1958.47,1888.52,1923.49,43300],["2011-08-01",2028.41,2028.41,1888.52,1888.52,13600],["2011-08-02",1906.01,1923.49,1888.52,1923.49,19200],["2011-08-03",1888.52,1906.01,1888.52,1888.52,7100],["2011-08-04",1888.52,2010.93,1888.52,2010.93,12500],["2011-08-05",1923.49,2028.41,1923.49,1975.95,21600],["2011-08-08",1836.06,1958.47,1836.06,1888.52,12400],["2011-08-09",1801.09,1923.49,1801.09,1818.58,29900],["2011-08-10",1853.55,1958.47,1853.55,1871.04,12600],["2011-08-11",1888.52,1888.52,1853.55,1888.52,9700],["2011-08-12",1836.06,1836.06,1836.06,1836.06,7500],["2011-08-15",1836.06,1888.52,1818.58,1853.55,20200],["2011-08-16",1836.06,1940.98,1836.06,1836.06,12600],["2011-08-17",1940.98,1958.47,1853.55,1958.47,21900],["2011-08-18",1975.95,2010.93,1906.01,1975.95,12400],["2011-08-19",1993.44,1993.44,1940.98,1940.98,6000],["2011-08-22",1888.52,2045.9,1888.52,2045.9,12300],["2011-08-23",2028.41,2045.9,1993.44,2010.93,19200],["2011-08-24",1975.95,2045.9,1958.47,2045.9,2600],["2011-08-25",1923.49,2010.93,1923.49,1923.49,5700],["2011-08-26",1940.98,1993.44,1940.98,1993.44,1200],["2011-08-29",2045.9,2080.87,1993.44,2045.9,13300],["2011-08-30",1993.44,2133.33,1993.44,2133.33,4300],["2011-08-31",2080.87,2115.84,2010.93,2063.38,9200],["2011-09-01",2098.36,2098.36,2010.93,2045.9,9800],["2011-09-05",2028.41,2045.9,2010.93,2010.93,13700],["2011-09-06",2010.93,2080.87,2010.93,2010.93,3500],["2011-09-07",2063.38,2063.38,2028.41,2045.9,6800],["2011-09-08",2063.38,2133.33,2063.38,2098.36,7800],["2011-09-09",2098.36,2115.84,2098.36,2115.84,2000],["2011-09-12",2133.33,2168.3,2133.33,2168.3,13500],["2011-09-13",2220.76,2308.19,2168.3,2273.22,16600],["2011-09-14",2360.65,2360.65,2098.36,2098.36,12400],["2011-09-15",2098.36,2098.36,2028.41,2063.38,4400],["2011-09-16",1975.95,2028.41,1958.47,1958.47,5800],["2011-09-19",2063.38,2063.38,1940.98,2045.9,5600],["2011-09-20",2080.87,2080.87,2080.87,2080.87,100],["2011-09-21",2098.36,2115.84,2080.87,2080.87,3200],["2011-09-22",2115.84,2115.84,2098.36,2098.36,600],["2011-09-23",2133.33,2133.33,2028.41,2115.84,900],["2011-09-26",2098.36,2098.36,2098.36,2098.36,100],["2011-09-27",2098.36,2098.36,1958.47,1975.95,6300],["2011-09-28",2080.87,2080.87,2080.87,2080.87,300],["2011-09-29",1975.95,1975.95,1940.98,1940.98,28500],["2011-09-30",2010.93,2010.93,1818.58,1818.58,27100],["2011-10-03",1906.01,1906.01,1906.01,1906.01,100],["2011-10-04",1923.49,1923.49,1923.49,1923.49,200],["2011-10-05",1923.49,1923.49,1923.49,1923.49,500],["2011-10-06",1923.49,1923.49,1923.49,1923.49,1000],["2011-10-07",1923.49,2028.41,1923.49,2028.41,4100],["2011-10-10",1958.47,1975.95,1958.47,1975.95,5200],["2011-10-11",1958.47,1993.44,1958.47,1993.44,11100],["2011-10-12",2010.93,2010.93,1975.95,1993.44,32700],["2011-10-13",2028.41,2115.84,2028.41,2115.84,27000],["2011-10-14",2098.36,2238.25,2098.36,2220.76,21800],["2011-10-17",2273.22,2343.17,2203.27,2343.17,17500],["2011-10-18",2220.76,2430.6,2220.76,2430.6,22400],["2011-10-19",2448.08,2518.03,2343.17,2343.17,80000],["2011-10-20",2343.17,2343.17,2343.17,2343.17,100],["2011-10-21",2185.79,2185.79,2185.79,2185.79,3300],["2011-10-24",2045.9,2045.9,2045.9,2045.9,13200],["2011-10-25",1923.49,2045.9,1906.01,1993.44,9200],["2011-10-26",1836.06,2028.41,1783.6,2028.41,11400],["2011-10-27",1748.63,1748.63,1696.17,1696.17,10000],["2011-10-28",1801.09,1801.09,1731.14,1801.09,110000],["2011-10-31",1871.04,1871.04,1871.04,1871.04,100],["2011-11-01",1993.44,1993.44,1993.44,1993.44,1500],["2011-11-02",2098.36,2115.84,2010.93,2098.36,29100],["2011-11-03",2220.76,2238.25,2185.79,2185.79,11000],["2011-11-04",2343.17,2360.65,2098.36,2098.36,7900],["2011-11-07",2395.62,2500.54,2185.79,2185.79,148000],["2011-11-08",2308.19,2308.19,2308.19,2308.19,100],["2011-11-09",2150.82,2150.82,2150.82,2150.82,200],["2011-11-10",2010.93,2098.36,2010.93,2045.9,16400],["2011-11-11",1940.98,1940.98,1940.98,1940.98,100],["2011-11-14",1836.06,1836.06,1836.06,1836.06,100],["2011-11-15",1836.06,1958.47,1713.66,1888.52,17400],["2011-11-16",1783.6,1888.52,1713.66,1888.52,183600],["2011-11-17",1783.6,1818.58,1748.63,1818.58,1900],["2011-11-18",1940.98,1940.98,1940.98,1940.98,3000],["2011-11-21",2045.9,2063.38,2028.41,2063.38,4800],["2011-11-22",2133.33,2203.27,1923.49,1923.49,20700],["2011-11-23",1993.44,2273.22,1993.44,2273.22,228000],["2011-11-24",2098.36,2098.36,2098.36,2098.36,5000],["2011-11-25",1958.47,1975.95,1958.47,1958.47,12100],["2011-11-28",1836.06,1906.01,1836.06,1853.55,19400],["2011-11-29",1766.12,1871.04,1748.63,1871.04,14500],["2011-11-30",1748.63,1906.01,1661.2,1853.55,59300],["2011-12-01",1748.63,1801.09,1591.25,1801.09,191800],["2011-12-02",1713.66,1713.66,1713.66,1713.66,200],["2011-12-05",1818.58,1818.58,1818.58,1818.58,100],["2011-12-06",1940.98,1940.98,1940.98,1940.98,700],["2011-12-07",2010.93,2063.38,1940.98,2063.38,28100],["2011-12-08",2063.38,2115.84,1906.01,2063.38,251400],["2011-12-09",1958.47,1975.95,1958.47,1958.47,3600],["2011-12-12",2080.87,2080.87,1923.49,1923.49,17900],["2011-12-13",1923.49,1923.49,1871.04,1888.52,15300],["2011-12-14",1783.6,1801.09,1766.12,1766.12,44600],["2011-12-15",1678.69,1696.17,1661.2,1678.69,19200],["2011-12-16",1608.74,1661.2,1608.74,1643.71,16000],["2011-12-19",1626.23,1643.71,1538.8,1626.23,52400],["2011-12-20",1678.69,1678.69,1573.77,1678.69,33100],["2011-12-21",1608.74,1713.66,1503.82,1713.66,77100],["2011-12-22",1626.23,1626.23,1626.23,1626.23,4400],["2011-12-23",1696.17,1731.14,1661.2,1731.14,16600],["2011-12-26",1766.12,1766.12,1766.12,1766.12,300],["2011-12-27",1766.12,1766.12,1643.71,1643.71,6900],["2011-12-28",1573.77,1573.77,1538.8,1538.8,34300],["2011-12-29",1433.88,1626.23,1433.88,1573.77,1000],["2011-12-30",1591.25,1591.25,1486.34,1521.31,28500],["2012-01-03",1573.77,1573.77,1486.34,1503.82,12100],["2012-01-04",1556.28,1556.28,1503.82,1521.31,2200],["2012-01-05",1503.82,1573.77,1503.82,1573.77,800],["2012-01-06",1573.77,1573.77,1521.31,1538.8,5900],["2012-01-09",1521.31,1556.28,1521.31,1556.28,3100],["2012-01-10",1591.25,1608.74,1573.77,1573.77,2200],["2012-01-11",1608.74,1608.74,1573.77,1573.77,5200],["2012-01-12",1556.28,1573.77,1556.28,1556.28,7000],["2012-01-13",1573.77,1573.77,1573.77,1573.77,6600],["2012-01-16",1591.25,1591.25,1591.25,1591.25,5900],["2012-01-17",1608.74,1608.74,1608.74,1608.74,1000],["2012-01-18",1626.23,1643.71,1626.23,1643.71,5400],["2012-01-19",1643.71,1643.71,1643.71,1643.71,1500],["2012-01-20",1643.71,1643.71,1643.71,1643.71,23300],["2012-01-30",1713.66,1748.63,1713.66,1748.63,11500],["2012-01-31",1836.06,1836.06,1748.63,1748.63,2600],["2012-02-01",1748.63,1783.6,1748.63,1783.6,200],["2012-02-02",1783.6,1801.09,1748.63,1783.6,12600],["2012-02-03",1836.06,1836.06,1661.2,1661.2,51400],["2012-02-06",1661.2,1661.2,1661.2,1661.2,11500],["2012-02-07",1766.12,1766.12,1766.12,1766.12,50900],["2012-02-08",1888.52,1888.52,1888.52,1888.52,12200],["2012-02-09",2010.93,2010.93,2010.93,2010.93,45100],["2012-02-10",2098.36,2133.33,2010.93,2080.87,14600],["2012-02-13",2045.9,2045.9,1906.01,1923.49,27000],["2012-02-14",1993.44,2045.9,1993.44,2045.9,14000],["2012-02-15",2098.36,2098.36,1923.49,1940.98,38700],["2012-02-16",1871.04,1958.47,1871.04,1958.47,10000],["2012-02-17",1993.44,2045.9,1993.44,2045.9,44700],["2012-02-20",2168.3,2185.79,2115.84,2185.79,100600],["2012-02-21",2328.78,2328.78,2144.93,2165.36,20500],["2012-02-22",2206.22,2247.07,2124.5,2185.79,14400],["2012-02-23",2165.36,2247.07,2144.93,2165.36,13500],["2012-02-24",2144.93,2206.22,2042.79,2042.79,44300],["2012-02-27",2083.65,2083.65,2022.37,2063.22,39600],["2012-02-28",2063.22,2063.22,1899.8,1899.8,84700],["2012-02-29",1961.08,2001.94,1961.08,1961.08,7100],["2012-03-01",1920.23,1940.65,1879.37,1879.37,13300],["2012-03-02",1838.51,1961.08,1838.51,1961.08,17100],["2012-03-05",1981.51,2042.79,1981.51,2042.79,57000],["2012-03-06",2185.79,2185.79,2042.79,2063.22,52900],["2012-03-07",2042.79,2124.5,2022.37,2042.79,25400],["2012-03-08",2042.79,2042.79,1940.65,1961.08,6900],["2012-03-09",1961.08,1961.08,1858.94,1899.8,65300],["2012-03-12",1920.23,1961.08,1838.51,1838.51,12700],["2012-03-13",1899.8,1899.8,1879.37,1899.8,58300],["2012-03-14",1879.37,1940.65,1838.51,1838.51,20300],["2012-03-15",1879.37,1981.51,1879.37,1899.8,7400],["2012-03-16",2001.94,2022.37,1899.8,1899.8,23000],["2012-03-19",1879.37,1899.8,1879.37,1899.8,5700],["2012-03-20",1899.8,1920.23,1899.8,1899.8,2300],["2012-03-21",1940.65,2022.37,1940.65,2022.37,36200],["2012-03-22",1940.65,2001.94,1940.65,1981.51,3600],["2012-03-23",2001.94,2083.65,2001.94,2083.65,18700],["2012-03-26",2022.37,2083.65,2022.37,2083.65,10000],["2012-03-27",2124.5,2226.64,2042.79,2226.64,183900],["2012-03-28",2206.22,2267.5,2206.22,2226.64,10400],["2012-03-29",2165.36,2165.36,2144.93,2144.93,22600],["2012-03-30",2063.22,2226.64,2063.22,2226.64,71300],["2012-04-03",2144.93,2185.79,2144.93,2165.36,11300],["2012-04-04",2042.79,2165.36,2042.79,2165.36,600],["2012-04-05",2226.64,2226.64,2022.37,2042.79,7200],["2012-04-06",2144.93,2144.93,2022.37,2063.22,11700],["2012-04-09",2083.65,2165.36,2083.65,2165.36,11600],["2012-04-10",2144.93,2144.93,2144.93,2144.93,9600],["2012-04-11",2165.36,2206.22,2104.08,2185.79,7500],["2012-04-12",2226.64,2287.93,2226.64,2247.07,15100],["2012-04-13",2247.07,2247.07,2206.22,2206.22,4200],["2012-04-16",2206.22,2308.36,2206.22,2308.36,4100],["2012-04-17",2247.07,2308.36,2165.36,2165.36,32600],["2012-04-18",2267.5,2287.93,2226.64,2247.07,10600],["2012-04-19",2185.79,2185.79,2165.36,2165.36,11000],["2012-04-20",2165.36,2247.07,2165.36,2247.07,1200],["2012-04-23",2287.93,2328.78,2287.93,2328.78,5100],["2012-04-24",2308.36,2308.36,2247.07,2247.07,4000],["2012-04-25",2247.07,2308.36,2247.07,2267.5,1300],["2012-04-26",2267.5,2308.36,2247.07,2308.36,8100],["2012-04-27",2308.36,2369.64,2287.93,2369.64,9900],["2012-05-02",2349.21,2512.64,2349.21,2512.64,44700],["2012-05-03",2635.2,2676.06,2573.92,2614.78,23100],["2012-05-04",2573.92,2655.63,2573.92,2655.63,1400],["2012-05-07",2798.63,2839.48,2757.77,2839.48,23900],["2012-05-08",2859.91,2859.91,2655.63,2655.63,29600],["2012-05-09",2655.63,2839.48,2655.63,2839.48,21900],["2012-05-10",2757.77,2819.05,2757.77,2819.05,5950],["2012-05-11",2696.49,2696.49,2635.2,2655.63,13900],["2012-05-14",2716.91,2716.91,2533.06,2635.2,59900],["2012-05-15",2471.78,2512.64,2471.78,2492.21,6800],["2012-05-16",2451.35,2533.06,2328.78,2512.64,198000],["2012-05-17",2451.35,2471.78,2390.07,2390.07,9900],["2012-05-18",2492.21,2492.21,2492.21,2492.21,100],["2012-05-21",2512.64,2655.63,2512.64,2655.63,2000],["2012-05-22",2492.21,2533.06,2430.92,2451.35,8400],["2012-05-23",2349.21,2390.07,2287.93,2287.93,12500],["2012-05-24",2390.07,2390.07,2390.07,2390.07,150],["2012-05-25",2471.78,2471.78,2471.78,2471.78,100],["2012-05-28",2451.35,2451.35,2308.36,2328.78,3500],["2012-05-29",2226.64,2451.35,2226.64,2451.35,27300],["2012-05-30",2451.35,2451.35,2451.35,2451.35,0],["2012-05-31",2451.35,2451.35,2451.35,2451.35,0],["2012-06-01",2287.93,2287.93,2287.93,2287.93,1000],["2012-06-04",2144.93,2206.22,2144.93,2206.22,21400],["2012-06-05",2063.22,2206.22,2001.94,2206.22,83300],["2012-06-06",2063.22,2083.65,2022.37,2083.65,53200],["2012-06-07",2144.93,2206.22,2144.93,2165.36,4600],["2012-06-08",2247.07,2247.07,2165.36,2165.36,6000],["2012-06-11",2083.65,2083.65,2022.37,2083.65,85800],["2012-06-12",2042.79,2063.22,2042.79,2042.79,3800],["2012-06-13",2063.22,2104.08,2063.22,2104.08,1500],["2012-06-14",2042.79,2104.08,2042.79,2104.08,5200],["2012-06-15",2042.79,2104.08,2042.79,2104.08,9600],["2012-06-18",2104.08,2144.93,2104.08,2124.5,17900],["2012-06-19",2083.65,2104.08,2063.22,2104.08,2500],["2012-06-20",2104.08,2104.08,2104.08,2104.08,200],["2012-06-21",2104.08,2104.08,2104.08,2104.08,0],["2012-06-22",2083.65,2083.65,2042.79,2042.79,3700],["2012-06-25",2063.22,2063.22,2001.94,2001.94,7400],["2012-06-26",2001.94,2001.94,1961.08,2001.94,3900],["2012-06-27",2022.37,2022.37,2001.94,2001.94,600],["2012-06-28",2001.94,2022.37,1981.51,2022.37,18800],["2012-06-29",2022.37,2042.79,2022.37,2042.79,4100],["2012-07-02",2042.79,2042.79,2042.79,2042.79,7200],["2012-07-03",2042.79,2042.79,2022.37,2022.37,5000],["2012-07-04",2022.37,2022.37,1981.51,1981.51,1400],["2012-07-05",2022.37,2022.37,2022.37,2022.37,2000],["2012-07-06",2022.37,2042.79,2022.37,2042.79,1200],["2012-07-09",2001.94,2001.94,2001.94,2001.94,1000],["2012-07-10",2001.94,2001.94,2001.94,2001.94,0],["2012-07-11",2022.37,2022.37,2022.37,2022.37,1400],["2012-07-12",2022.37,2022.37,2022.37,2022.37,4400],["2012-07-13",2022.37,2083.65,2022.37,2063.22,10300],["2012-07-16",2042.79,2042.79,2042.79,2042.79,3000],["2012-07-17",2042.79,2042.79,2042.79,2042.79,2200],["2012-07-18",2042.79,2042.79,2042.79,2042.79,900],["2012-07-19",2042.79,2042.79,2042.79,2042.79,0],["2012-07-20",2083.65,2104.08,2063.22,2063.22,2200],["2012-07-23",2022.37,2022.37,2022.37,2022.37,2900],["2012-07-24",2022.37,2022.37,2001.94,2001.94,3700],["2012-07-25",2001.94,2001.94,2001.94,2001.94,0],["2012-07-26",2001.94,2001.94,2001.94,2001.94,200],["2012-07-27",2022.37,2022.37,1981.51,1981.51,1500],["2012-07-30",1981.51,1981.51,1981.51,1981.51,100],["2012-07-31",1961.08,2063.22,1961.08,2063.22,200],["2012-08-01",2063.22,2063.22,2063.22,2063.22,0],["2012-08-02",2063.22,2063.22,2063.22,2063.22,0],["2012-08-03",2063.22,2063.22,2063.22,2063.22,200],["2012-08-06",2063.22,2063.22,2063.22,2063.22,0],["2012-08-07",2063.22,2063.22,2063.22,2063.22,0],["2012-08-08",2001.94,2001.94,2001.94,2001.94,4100],["2012-08-09",2063.22,2063.22,2063.22,2063.22,100],["2012-08-10",2124.5,2124.5,2124.5,2124.5,100],["2012-08-13",2042.79,2042.79,2042.79,2042.79,100],["2012-08-14",2042.79,2042.79,2042.79,2042.79,100],["2012-08-15",2001.94,2001.94,2001.94,2001.94,1000],["2012-08-16",2001.94,2001.94,2001.94,2001.94,500],["2012-08-17",1981.51,1981.51,1981.51,1981.51,2000],["2012-08-20",1981.51,1981.51,1981.51,1981.51,500],["2012-08-21",1858.94,1858.94,1858.94,1858.94,100],["2012-08-22",1736.37,1899.8,1736.37,1797.66,38100],["2012-08-23",1736.37,1736.37,1675.09,1675.09,26200],["2012-08-24",1777.23,1777.23,1777.23,1777.23,100],["2012-08-27",1715.95,1858.94,1695.52,1858.94,4200],["2012-08-28",1858.94,1858.94,1858.94,1858.94,0],["2012-08-29",1858.94,1858.94,1858.94,1858.94,0],["2012-08-30",1961.08,1961.08,1961.08,1961.08,100],["2012-08-31",1961.08,1961.08,1961.08,1961.08,0],["2012-09-04",1961.08,1961.08,1961.08,1961.08,0],["2012-09-05",1838.51,1961.08,1838.51,1961.08,600],["2012-09-06",1961.08,1961.08,1961.08,1961.08,0],["2012-09-07",1961.08,1961.08,1961.08,1961.08,0],["2012-09-10",1838.51,1838.51,1838.51,1838.51,700],["2012-09-11",1715.95,1736.37,1715.95,1736.37,4300],["2012-09-12",1736.37,1736.37,1736.37,1736.37,0],["2012-09-13",1736.37,1736.37,1736.37,1736.37,0],["2012-09-14",1818.09,1818.09,1818.09,1818.09,100],["2012-09-17",1899.8,1940.65,1899.8,1940.65,200],["2012-09-18",1920.23,1920.23,1920.23,1920.23,0],["2012-09-19",1797.66,1797.66,1797.66,1797.66,144700],["2012-09-20",1797.66,1797.66,1797.66,1797.66,0],["2012-09-21",1797.66,1797.66,1797.66,1797.66,0],["2012-09-24",1879.37,1879.37,1879.37,1879.37,100],["2012-09-25",1879.37,1879.37,1879.37,1879.37,0],["2012-09-26",1920.23,1940.65,1920.23,1940.65,500],["2012-09-27",1940.65,1940.65,1940.65,1940.65,0],["2012-09-28",1940.65,1940.65,1940.65,1940.65,0],["2012-10-01",1940.65,1940.65,1940.65,1940.65,0],["2012-10-02",1818.09,1818.09,1818.09,1818.09,1000],["2012-10-03",1818.09,1818.09,1818.09,1818.09,0],["2012-10-04",1695.52,1695.52,1695.52,1695.52,19500],["2012-10-05",1736.37,1736.37,1736.37,1736.37,100],["2012-10-08",1736.37,1736.37,1736.37,1736.37,0],["2012-10-09",1818.09,1818.09,1818.09,1818.09,100],["2012-10-10",1818.09,1818.09,1818.09,1818.09,0],["2012-10-11",1818.09,1818.09,1818.09,1818.09,0],["2012-10-12",1818.09,1818.09,1818.09,1818.09,0],["2012-10-15",1818.09,1818.09,1818.09,1818.09,0],["2012-10-16",1940.65,1940.65,1940.65,1940.65,7800],["2012-10-17",2063.22,2063.22,2063.22,2063.22,100],["2012-10-18",2063.22,2063.22,2063.22,2063.22,0],["2012-10-19",1920.23,1920.23,1920.23,1920.23,12900],["2012-10-22",1920.23,1920.23,1920.23,1920.23,0],["2012-10-23",1920.23,1920.23,1920.23,1920.23,0],["2012-10-24",1920.23,1920.23,1920.23,1920.23,0],["2012-10-25",1920.23,1920.23,1920.23,1920.23,0],["2012-10-26",1920.23,1920.23,1920.23,1920.23,0],["2012-10-29",1920.23,1920.23,1920.23,1920.23,0],["2012-10-30",1920.23,1920.23,1920.23,1920.23,77000],["2012-10-31",1797.66,1797.66,1797.66,1797.66,10000],["2012-11-01",1797.66,1797.66,1797.66,1797.66,0],["2012-11-02",1756.8,1756.8,1756.8,1756.8,3900],["2012-11-05",1756.8,1756.8,1756.8,1756.8,0],["2012-11-06",1756.8,1756.8,1756.8,1756.8,0],["2012-11-07",1756.8,1756.8,1756.8,1756.8,0],["2012-11-08",1756.8,1756.8,1756.8,1756.8,100],["2012-11-09",1797.66,1797.66,1797.66,1797.66,2700],["2012-11-12",1797.66,1797.66,1797.66,1797.66,0],["2012-11-13",1797.66,1797.66,1797.66,1797.66,0],["2012-11-14",1797.66,1797.66,1797.66,1797.66,0],["2012-11-15",1797.66,1797.66,1797.66,1797.66,0],["2012-11-16",1838.51,1838.51,1838.51,1838.51,200],["2012-11-19",1838.51,1838.51,1838.51,1838.51,0],["2012-11-20",1838.51,1838.51,1838.51,1838.51,0],["2012-11-21",1838.51,1838.51,1838.51,1838.51,0],["2012-11-22",1838.51,1838.51,1838.51,1838.51,0],["2012-11-23",1838.51,1838.51,1838.51,1838.51,0],["2012-11-26",1838.51,1838.51,1838.51,1838.51,0],["2012-11-27",1838.51,1838.51,1838.51,1838.51,0],["2012-11-28",1838.51,1838.51,1838.51,1838.51,0],["2012-11-29",1838.51,1838.51,1838.51,1838.51,0],["2012-11-30",1838.51,1838.51,1838.51,1838.51,0],["2012-12-03",1797.66,1797.66,1797.66,1797.66,8000],["2012-12-04",1797.66,1797.66,1797.66,1797.66,0],["2012-12-05",1797.66,1797.66,1797.66,1797.66,0],["2012-12-06",1920.23,1920.23,1920.23,1920.23,950],["2012-12-07",1920.23,2001.94,1920.23,2001.94,1100],["2012-12-10",2001.94,2001.94,2001.94,2001.94,0],["2012-12-11",2124.5,2124.5,2124.5,2124.5,100],["2012-12-12",1981.51,1981.51,1981.51,1981.51,1000],["2012-12-13",1858.94,1858.94,1858.94,1858.94,2000],["2012-12-14",1903.74,1970.93,1903.74,1970.93,1600],["2012-12-17",1970.93,1970.93,1970.93,1970.93,0],["2012-12-18",1993.32,1993.32,1993.32,1993.32,100],["2012-12-19",1903.74,1903.74,1903.74,1903.74,100],["2012-12-20",1903.74,1903.74,1903.74,1903.74,0],["2012-12-21",1903.74,1903.74,1903.74,1903.74,0],["2012-12-24",1903.74,1903.74,1903.74,1903.74,0],["2012-12-25",1903.74,1903.74,1903.74,1903.74,0],["2012-12-26",1903.74,1903.74,1903.74,1903.74,0],["2012-12-27",1903.74,1948.53,1903.74,1948.53,3500],["2012-12-28",1926.13,1970.93,1903.74,1970.93,2100],["2013-01-02",2082.91,2082.91,2015.72,2015.72,800],["2013-01-03",2015.72,2015.72,2015.72,2015.72,0],["2013-01-04",1993.32,2015.72,1993.32,2015.72,1500],["2013-01-07",2060.51,2060.51,2060.51,2060.51,100],["2013-01-08",2038.12,2038.12,2038.12,2038.12,100],["2013-01-09",1948.53,1948.53,1948.53,1948.53,400],["2013-01-10",1948.53,1948.53,1948.53,1948.53,0],["2013-01-11",1948.53,1948.53,1948.53,1948.53,0],["2013-01-14",1948.53,1948.53,1948.53,1948.53,2000],["2013-01-15",1926.13,1926.13,1836.54,1836.54,3000],["2013-01-16",1970.93,1993.32,1970.93,1993.32,1000],["2013-01-17",1993.32,1993.32,1993.32,1993.32,800],["2013-01-18",1993.32,1993.32,1993.32,1993.32,0],["2013-01-21",1993.32,1993.32,1993.32,1993.32,0],["2013-01-22",1903.74,1903.74,1903.74,1903.74,1000],["2013-01-23",1903.74,1903.74,1903.74,1903.74,0],["2013-01-24",1903.74,1903.74,1903.74,1903.74,400],["2013-01-25",1903.74,1903.74,1903.74,1903.74,0],["2013-01-28",1814.15,1814.15,1814.15,1814.15,400],["2013-01-29",1881.34,1881.34,1881.34,1881.34,100],["2013-01-30",1903.74,1903.74,1903.74,1903.74,2000],["2013-01-31",2015.72,2060.51,2015.72,2060.51,2000],["2013-02-01",1970.93,1970.93,1970.93,1970.93,100],["2013-02-04",1970.93,1993.32,1970.93,1970.93,1000],["2013-02-05",1970.93,1970.93,1970.93,1970.93,200],["2013-02-06",1970.93,1970.93,1970.93,1970.93,0],["2013-02-07",1970.93,1970.93,1970.93,1970.93,0],["2013-02-08",2015.72,2015.72,2015.72,2015.72,400],["2013-02-18",2015.72,2015.72,2015.72,2015.72,100],["2013-02-19",2060.51,2060.51,2038.12,2038.12,1600],["2013-02-20",2038.12,2038.12,2038.12,2038.12,0],["2013-02-21",2038.12,2061.82,1967.02,2061.82,1000],["2013-02-22",2014.42,2014.42,1990.72,1990.72,3700],["2013-02-25",1990.72,1990.72,1990.72,1990.72,0],["2013-02-26",1990.72,1990.72,1990.72,1990.72,500],["2013-02-27",1990.72,1990.72,1990.72,1990.72,130000],["2013-02-28",1990.72,1990.72,1990.72,1990.72,0],["2013-03-01",1967.02,1967.02,1967.02,1967.02,500],["2013-03-04",1967.02,1967.02,1967.02,1967.02,0],["2013-03-05",1967.02,1967.02,1967.02,1967.02,400],["2013-03-06",1967.02,1967.02,1967.02,1967.02,300],["2013-03-07",1967.02,1967.02,1967.02,1967.02,0],["2013-03-08",1943.32,1943.32,1943.32,1943.32,1000],["2013-03-11",1943.32,1943.32,1943.32,1943.32,0],["2013-03-12",1990.72,1990.72,1990.72,1990.72,700],["2013-03-13",1990.72,1990.72,1990.72,1990.72,0],["2013-03-14",1990.72,1990.72,1990.72,1990.72,0],["2013-03-15",1990.72,1990.72,1990.72,1990.72,0],["2013-03-18",1990.72,1990.72,1990.72,1990.72,0],["2013-03-19",1895.92,1895.92,1895.92,1895.92,100],["2013-03-20",1895.92,1895.92,1895.92,1895.92,0],["2013-03-21",1943.32,1943.32,1943.32,1943.32,300],["2013-03-22",1943.32,1943.32,1943.32,1943.32,200],["2013-03-25",1943.32,1943.32,1943.32,1943.32,0],["2013-03-26",1943.32,1943.32,1943.32,1943.32,0],["2013-03-27",1943.32,1943.32,1943.32,1943.32,0],["2013-03-28",1943.32,1943.32,1943.32,1943.32,0],["2013-03-29",1919.62,1919.62,1919.62,1919.62,600],["2013-04-01",1919.62,1919.62,1919.62,1919.62,0],["2013-04-02",1919.62,1919.62,1919.62,1919.62,0],["2013-04-03",1895.92,1895.92,1895.92,1895.92,950],["2013-04-04",1895.92,1895.92,1895.92,1895.92,300],["2013-04-05",1895.92,1895.92,1895.92,1895.92,0],["2013-04-08",1895.92,1895.92,1895.92,1895.92,0],["2013-04-09",1895.92,1895.92,1895.92,1895.92,0],["2013-04-10",1895.92,1895.92,1895.92,1895.92,0],["2013-04-11",1706.33,2038.12,1706.33,2038.12,300],["2013-04-12",2038.12,2038.12,2014.42,2014.42,300],["2013-04-15",1990.72,1990.72,1990.72,1990.72,100],["2013-04-16",1990.72,1990.72,1943.32,1943.32,2600],["2013-04-17",1943.32,1943.32,1943.32,1943.32,0],["2013-04-18",1943.32,1943.32,1895.92,1895.92,2300],["2013-04-22",1895.92,1895.92,1895.92,1895.92,0],["2013-04-23",1967.02,1967.02,1967.02,1967.02,3900],["2013-04-24",1943.32,1943.32,1943.32,1943.32,2500],["2013-04-25",1943.32,1943.32,1943.32,1943.32,0],["2013-04-26",1943.32,1943.32,1943.32,1943.32,700],["2013-05-02",1967.02,1967.02,1967.02,1967.02,6100],["2013-05-03",2014.42,2014.42,1967.02,1967.02,600],["2013-05-06",1967.02,1967.02,1967.02,1967.02,5250],["2013-05-07",1967.02,1967.02,1967.02,1967.02,3500],["2013-05-08",1967.02,1967.02,1967.02,1967.02,0],["2013-05-09",1943.32,1943.32,1943.32,1943.32,700],["2013-05-10",1943.32,1943.32,1943.32,1943.32,0],["2013-05-13",1990.72,1990.72,1753.73,1753.73,3200],["2013-05-14",1919.62,1919.62,1919.62,1919.62,600],["2013-05-15",1990.72,1990.72,1990.72,1990.72,1000],["2013-05-16",1990.72,1990.72,1990.72,1990.72,0],["2013-05-17",1990.72,1990.72,1990.72,1990.72,0],["2013-05-20",1990.72,1990.72,1990.72,1990.72,0],["2013-05-21",1990.72,1990.72,1990.72,1990.72,2050],["2013-05-22",1990.72,1990.72,1990.72,1990.72,6400],["2013-05-23",1990.72,1990.72,1990.72,1990.72,0],["2013-05-24",2014.42,2014.42,1990.72,1990.72,1100],["2013-05-27",2038.12,2038.12,2038.12,2038.12,1000],["2013-05-28",2085.52,2085.52,2038.12,2038.12,3650],["2013-05-29",2085.52,2085.52,2038.12,2038.12,3200],["2013-05-30",2085.52,2085.52,2085.52,2085.52,100],["2013-05-31",2132.91,2132.91,2085.52,2085.52,200],["2013-06-03",2085.52,2085.52,2085.52,2085.52,0],["2013-06-04",2132.91,2132.91,2132.91,2132.91,100],["2013-06-05",2132.91,2132.91,2132.91,2132.91,0],["2013-06-06",2132.91,2132.91,2132.91,2132.91,0],["2013-06-07",2132.91,2132.91,2132.91,2132.91,0],["2013-06-10",2132.91,2132.91,2132.91,2132.91,0],["2013-06-11",2132.91,2132.91,2132.91,2132.91,0],["2013-06-12",2132.91,2132.91,2132.91,2132.91,0],["2013-06-13",2132.91,2132.91,2132.91,2132.91,0],["2013-06-14",2132.91,2251.41,2132.91,2251.41,800],["2013-06-17",2251.41,2251.41,2251.41,2251.41,0],["2013-06-18",2251.41,2251.41,2251.41,2251.41,0],["2013-06-19",2251.41,2251.41,2251.41,2251.41,0],["2013-06-20",2464.7,2464.7,2464.7,2464.7,100],["2013-06-21",2464.7,2464.7,2464.7,2464.7,0],["2013-06-24",2464.7,2464.7,2464.7,2464.7,0],["2013-06-25",2464.7,2464.7,2464.7,2464.7,0],["2013-06-26",2464.7,2464.7,2464.7,2464.7,0],["2013-06-27",2464.7,2464.7,2464.7,2464.7,0],["2013-06-28",2464.7,2464.7,2464.7,2464.7,0],["2013-07-01",2464.7,2464.7,2464.7,2464.7,0],["2013-07-02",2464.7,2464.7,2464.7,2464.7,0],["2013-07-03",2227.71,2227.71,2227.71,2227.71,100],["2013-07-04",2014.42,2014.42,2014.42,2014.42,500],["2013-07-05",2204.01,2204.01,2204.01,2204.01,100],["2013-07-08",2204.01,2204.01,2204.01,2204.01,0],["2013-07-09",2346.21,2346.21,2346.21,2346.21,100],["2013-07-10",2346.21,2346.21,2346.21,2346.21,0],["2013-07-11",2346.21,2346.21,2346.21,2346.21,0],["2013-07-12",2132.91,2346.21,2132.91,2346.21,2100],["2013-07-15",2346.21,2346.21,2346.21,2346.21,0],["2013-07-16",2346.21,2346.21,2346.21,2346.21,0],["2013-07-17",2346.21,2346.21,2346.21,2346.21,0],["2013-07-18",2346.21,2346.21,2346.21,2346.21,0],["2013-07-19",2132.91,2132.91,2132.91,2132.91,1000],["2013-07-22",2132.91,2132.91,2132.91,2132.91,0],["2013-07-23",2132.91,2132.91,2132.91,2132.91,0],["2013-07-24",1919.62,1943.32,1919.62,1943.32,13000],["2013-07-25",1943.32,1943.32,1943.32,1943.32,0],["2013-07-26",1824.83,1824.83,1777.43,1777.43,450],["2013-07-29",1777.43,1777.43,1777.43,1777.43,0],["2013-07-30",1777.43,1777.43,1777.43,1777.43,0],["2013-07-31",1777.43,1777.43,1777.43,1777.43,0],["2013-08-01",1777.43,1777.43,1777.43,1777.43,0],["2013-08-02",1777.43,1777.43,1777.43,1777.43,0],["2013-08-05",1777.43,1777.43,1777.43,1777.43,0],["2013-08-06",1777.43,1777.43,1777.43,1777.43,0],["2013-08-07",1777.43,1777.43,1777.43,1777.43,0],["2013-08-08",1777.43,1777.43,1777.43,1777.43,0],["2013-08-09",1611.53,1611.53,1611.53,1611.53,1000],["2013-08-12",1658.93,1658.93,1658.93,1658.93,100],["2013-08-13",1658.93,1658.93,1658.93,1658.93,0],["2013-08-14",1658.93,1658.93,1658.93,1658.93,0],["2013-08-15",1493.04,1493.04,1493.04,1493.04,15700],["2013-08-16",1493.04,1493.04,1493.04,1493.04,0],["2013-08-19",1493.04,1493.04,1493.04,1493.04,500],["2013-08-20",1493.04,1493.04,1493.04,1493.04,0],["2013-08-21",1493.04,1493.04,1493.04,1493.04,0],["2013-08-22",1635.23,1635.23,1635.23,1635.23,200],["2013-08-23",1564.14,1777.43,1564.14,1777.43,3200],["2013-08-26",1777.43,1777.43,1777.43,1777.43,0],["2013-08-27",1777.43,1777.43,1611.53,1777.43,130200],["2013-08-28",1777.43,1777.43,1777.43,1777.43,0],["2013-08-29",1777.43,1777.43,1777.43,1777.43,0],["2013-08-30",1777.43,1777.43,1611.53,1777.43,100000],["2013-09-03",1777.43,1777.43,1611.53,1777.43,90000],["2013-09-04",1753.73,1753.73,1753.73,1753.73,700],["2013-09-05",1848.53,1848.53,1848.53,1848.53,100],["2013-09-06",1848.53,1848.53,1848.53,1848.53,0],["2013-09-09",1848.53,1848.53,1848.53,1848.53,0],["2013-09-10",1848.53,1848.53,1848.53,1848.53,0],["2013-09-11",1848.53,1848.53,1848.53,1848.53,0],["2013-09-12",1895.92,1895.92,1848.53,1848.53,900],["2013-09-13",1848.53,1848.53,1848.53,1848.53,300],["2013-09-16",1777.43,1777.43,1777.43,1777.43,200],["2013-09-17",1777.43,1777.43,1777.43,1777.43,0],["2013-09-18",1777.43,1777.43,1777.43,1777.43,0],["2013-09-19",1777.43,1777.43,1777.43,1777.43,0],["2013-09-20",1848.53,1848.53,1848.53,1848.53,1000],["2013-09-23",1848.53,1848.53,1848.53,1848.53,0],["2013-09-24",1848.53,1848.53,1848.53,1848.53,1900],["2013-09-25",1848.53,1848.53,1848.53,1848.53,100],["2013-09-26",1777.43,1777.43,1777.43,1777.43,2400],["2013-09-27",1895.92,1895.92,1895.92,1895.92,100],["2013-09-30",1895.92,1895.92,1895.92,1895.92,0],["2013-10-01",1895.92,1895.92,1895.92,1895.92,0],["2013-10-02",1895.92,1895.92,1895.92,1895.92,0],["2013-10-03",1895.92,1895.92,1895.92,1895.92,0],["2013-10-04",1895.92,1895.92,1895.92,1895.92,0],["2013-10-07",1895.92,1895.92,1895.92,1895.92,100],["2013-10-08",1895.92,1895.92,1895.92,1895.92,0],["2013-10-09",1895.92,1895.92,1895.92,1895.92,0],["2013-10-10",1895.92,1895.92,1895.92,1895.92,0],["2013-10-11",1895.92,1895.92,1895.92,1895.92,0],["2013-10-14",1801.13,1801.13,1801.13,1801.13,11700],["2013-10-15",1801.13,1801.13,1801.13,1801.13,0],["2013-10-16",1801.13,1801.13,1801.13,1801.13,20400],["2013-10-17",1801.13,1801.13,1706.33,1706.33,7200],["2013-10-18",1706.33,1872.22,1706.33,1872.22,3900],["2013-10-21",1872.22,1943.32,1872.22,1943.32,3900],["2013-10-22",1943.32,1943.32,1943.32,1943.32,0],["2013-10-23",1753.73,1753.73,1753.73,1753.73,100],["2013-10-24",1753.73,1753.73,1753.73,1753.73,0],["2013-10-25",1753.73,1753.73,1753.73,1753.73,0],["2013-10-28",1848.53,1848.53,1848.53,1848.53,1600],["2013-10-29",1848.53,1848.53,1848.53,1848.53,0],["2013-10-30",1848.53,1848.53,1848.53,1848.53,0],["2013-10-31",1848.53,1848.53,1848.53,1848.53,500],["2013-11-01",1848.53,1848.53,1848.53,1848.53,0],["2013-11-04",1848.53,1848.53,1848.53,1848.53,500],["2013-11-05",1848.53,1848.53,1848.53,1848.53,1200],["2013-11-06",1895.92,1943.32,1895.92,1943.32,1700],["2013-11-07",1943.32,1943.32,1943.32,1943.32,300],["2013-11-08",1943.32,1943.32,1943.32,1943.32,0],["2013-11-11",1943.32,1943.32,1943.32,1943.32,0],["2013-11-12",1943.32,1943.32,1943.32,1943.32,0],["2013-11-13",1943.32,1943.32,1943.32,1943.32,0],["2013-11-14",1943.32,1943.32,1943.32,1943.32,0],["2013-11-15",1943.32,1943.32,1943.32,1943.32,0],["2013-11-18",1943.32,1943.32,1943.32,1943.32,0],["2013-11-19",1895.92,1895.92,1895.92,1895.92,2900],["2013-11-20",1895.92,2085.52,1895.92,2061.82,6200],["2013-11-21",2014.42,2061.82,2014.42,2061.82,400],["2013-11-22",2014.42,2014.42,2014.42,2014.42,300],["2013-11-25",2014.42,2061.82,2014.42,2061.82,600],["2013-11-26",2014.42,2014.42,2014.42,2014.42,100],["2013-11-27",1943.32,2014.42,1943.32,2014.42,1000],["2013-11-28",2014.42,2014.42,2014.42,2014.42,50],["2013-11-29",1990.72,1990.72,1990.72,1990.72,100],["2013-12-02",1990.72,1990.72,1990.72,1990.72,100],["2013-12-03",1943.32,1943.32,1943.32,1943.32,400],["2013-12-04",1943.32,1943.32,1943.32,1943.32,500],["2013-12-05",1943.32,1967.02,1919.62,1943.32,5550],["2013-12-06",2038.12,2038.12,2038.12,2038.12,100],["2013-12-09",1990.72,1990.72,1990.72,1990.72,5000],["2013-12-10",1990.72,1990.72,1990.72,1990.72,200],["2013-12-11",1990.72,2014.42,1990.72,1990.72,10800],["2013-12-12",1990.72,1990.72,1990.72,1990.72,100],["2013-12-13",1990.72,2014.42,1990.72,2014.42,600],["2013-12-16",2014.42,2014.42,2014.42,2014.42,0],["2013-12-17",2014.42,2014.42,2014.42,2014.42,500],["2013-12-18",2061.82,2085.52,2014.42,2014.42,700],["2013-12-19",2014.42,2204.01,2014.42,2204.01,8600],["2013-12-20",2369.9,2417.3,2251.41,2251.41,10400],["2013-12-23",2369.9,2464.7,2180.31,2464.7,9800],["2013-12-24",2630.59,2654.29,2630.59,2654.29,200],["2013-12-25",2417.3,2417.3,2417.3,2417.3,1300],["2013-12-26",2417.3,2417.3,2417.3,2417.3,0],["2013-12-27",2417.3,2417.3,2417.3,2417.3,0],["2013-12-30",2180.31,2180.31,2180.31,2180.31,500],["2013-12-31",2275.11,2275.11,2275.11,2275.11,100],["2014-01-02",2275.11,2275.11,2275.11,2275.11,2300],["2014-01-03",2275.11,2275.11,2275.11,2275.11,0],["2014-01-06",2369.9,2369.9,2369.9,2369.9,80100],["2014-01-07",2369.9,2369.9,2369.9,2369.9,3000],["2014-01-08",2369.9,2369.9,2369.9,2369.9,0],["2014-01-09",2369.9,2369.9,2369.9,2369.9,0],["2014-01-10",2369.9,2369.9,2369.9,2369.9,0],["2014-01-13",2369.9,2369.9,2369.9,2369.9,0],["2014-01-14",2369.9,2369.9,2369.9,2369.9,0],["2014-01-15",2322.51,2322.51,2322.51,2322.51,2000],["2014-01-16",2251.41,2251.41,2251.41,2251.41,100],["2014-01-17",2441.0,2464.7,2393.6,2464.7,26400],["2014-01-20",2701.69,2701.69,2630.59,2630.59,18000],["2014-01-21",2630.59,2630.59,2630.59,2630.59,10],["2014-01-22",2677.99,2677.99,2654.29,2654.29,3500],["2014-01-23",2417.3,2677.99,2417.3,2677.99,7700],["2014-01-24",2677.99,2677.99,2630.59,2677.99,13600],["2014-01-27",2725.39,2725.39,2725.39,2725.39,1400],["2014-02-06",2725.39,2843.89,2701.69,2843.89,4400],["2014-02-07",2843.89,2843.89,2772.79,2772.79,16800],["2014-02-10",2772.79,2867.58,2772.79,2843.89,12100],["2014-02-11",2914.98,2914.98,2820.19,2820.19,5585],["2014-02-12",2843.89,2843.89,2820.19,2843.89,5600],["2014-02-13",2843.89,2843.89,2843.89,2843.89,1015],["2014-02-14",2843.89,2914.98,2820.19,2820.19,12025],["2014-02-17",3080.88,3080.88,2938.68,2938.68,5400],["2014-02-18",2938.68,2962.38,2914.98,2962.38,10400],["2014-02-19",2962.38,2986.08,2891.28,2962.38,15800],["2014-02-20",2988.83,3041.73,2988.83,2988.83,5900],["2014-02-21",2988.83,2988.83,2988.83,2988.83,0],["2014-02-24",2988.83,2988.83,2988.83,2988.83,400],["2014-02-25",2988.83,2988.83,2697.88,2909.48,7100],["2014-02-26",2909.48,2909.48,2909.48,2909.48,0],["2014-02-27",2909.48,2909.48,2909.48,2909.48,0],["2014-02-28",2803.68,2803.68,2803.68,2803.68,200],["2014-03-03",2644.98,2644.98,2618.53,2618.53,8410],["2014-03-04",2565.63,2618.53,2565.63,2618.53,700],["2014-03-05",2618.53,2803.68,2565.63,2777.23,2400],["2014-03-06",2777.23,2777.23,2565.63,2618.53,1200],["2014-03-07",2618.53,2618.53,2618.53,2618.53,1050],["2014-03-10",2697.88,2777.23,2697.88,2777.23,3100],["2014-03-11",2618.53,2724.33,2618.53,2724.33,300],["2014-03-12",2539.18,2830.13,2539.18,2777.23,9500],["2014-03-13",2539.18,2777.23,2539.18,2777.23,200],["2014-03-14",2592.08,2592.08,2592.08,2592.08,13500],["2014-03-17",2592.08,2724.33,2592.08,2724.33,2000],["2014-03-18",2750.78,2988.83,2750.78,2803.68,20300],["2014-03-19",2777.23,3068.18,2777.23,2803.68,48200],["2014-03-20",2803.68,2962.38,2803.68,2962.38,14100],["2014-03-21",2856.58,2883.03,2856.58,2856.58,10900],["2014-03-24",2909.48,3094.63,2909.48,2935.93,17600],["2014-03-25",3015.28,3226.88,3015.28,3147.53,6600],["2014-03-26",2935.93,3121.08,2883.03,3121.08,4400],["2014-03-27",2909.48,2909.48,2856.58,2856.58,12500],["2014-03-28",2988.83,2988.83,2988.83,2988.83,100],["2014-03-31",2883.03,2883.03,2883.03,2883.03,2000],["2014-04-01",2750.78,2750.78,2697.88,2697.88,4500],["2014-04-02",2697.88,2697.88,2644.98,2644.98,4800],["2014-04-03",2750.78,2750.78,2750.78,2750.78,1000],["2014-04-04",2644.98,2644.98,2644.98,2644.98,7300],["2014-04-07",2644.98,2750.78,2644.98,2750.78,2600],["2014-04-08",2644.98,2644.98,2644.98,2644.98,5400],["2014-04-10",2644.98,2644.98,2644.98,2644.98,5900],["2014-04-11",2644.98,2644.98,2644.98,2644.98,11000],["2014-04-14",2592.08,2750.78,2592.08,2750.78,400],["2014-04-15",2750.78,2750.78,2750.78,2750.78,0],["2014-04-16",2539.18,2565.63,2539.18,2565.63,1700],["2014-04-17",2565.63,2565.63,2565.63,2565.63,0],["2014-04-18",2565.63,2565.63,2565.63,2565.63,0],["2014-04-21",2565.63,2565.63,2565.63,2565.63,0],["2014-04-22",2327.58,2724.33,2327.58,2724.33,700],["2014-04-23",2724.33,2724.33,2644.98,2644.98,3700],["2014-04-24",2618.53,2644.98,2618.53,2644.98,5700],["2014-04-25",2644.98,2644.98,2644.98,2644.98,0],["2014-04-28",2644.98,2644.98,2644.98,2644.98,1900],["2014-04-29",2644.98,2644.98,2644.98,2644.98,400],["2014-05-05",2539.18,2750.78,2539.18,2750.78,1100],["2014-05-06",2539.18,2644.98,2512.73,2644.98,2200],["2014-05-07",2644.98,2644.98,2644.98,2644.98,0],["2014-05-08",2486.28,2512.73,2380.48,2380.48,7100],["2014-05-09",2380.48,2512.73,2380.48,2512.73,3000],["2014-05-12",2380.48,2380.48,2274.68,2274.68,20000],["2014-05-13",2089.54,2274.68,2089.54,2274.68,11100],["2014-05-14",2380.48,2380.48,2221.79,2221.79,2400],["2014-05-15",2380.48,2406.93,2380.48,2406.93,10100],["2014-05-16",2406.93,2406.93,2406.93,2406.93,0],["2014-05-19",2406.93,2406.93,2406.93,2406.93,0],["2014-05-20",2354.03,2354.03,2354.03,2354.03,500],["2014-05-21",2512.73,2512.73,2354.03,2354.03,1100],["2014-05-22",2380.48,2380.48,2380.48,2380.48,2000],["2014-05-23",2380.48,2406.93,2380.48,2406.93,2200],["2014-05-26",2406.93,2406.93,2406.93,2406.93,3700],["2014-05-27",2406.93,2406.93,2406.93,2406.93,14000],["2014-05-28",2433.38,2433.38,2433.38,2433.38,10550],["2014-05-29",2433.38,2433.38,2433.38,2433.38,3000],["2014-05-30",2406.93,2459.83,2406.93,2459.83,4300],["2014-06-02",2459.83,2459.83,2459.83,2459.83,0],["2014-06-03",2406.93,2406.93,2406.93,2406.93,1400],["2014-06-04",2406.93,2406.93,2406.93,2406.93,2000],["2014-06-05",2406.93,2406.93,2406.93,2406.93,1000],["2014-06-06",2380.48,2380.48,2380.48,2380.48,1000],["2014-06-09",2618.53,2618.53,2433.38,2433.38,200],["2014-06-10",2433.38,2459.83,2433.38,2459.83,2000],["2014-06-11",2459.83,2459.83,2459.83,2459.83,0],["2014-06-12",2697.88,2697.88,2380.48,2380.48,1600],["2014-06-13",2433.38,2459.83,2433.38,2459.83,1200],["2014-06-16",2459.83,2459.83,2459.83,2459.83,900],["2014-06-17",2459.83,2459.83,2459.83,2459.83,0],["2014-06-18",2459.83,2459.83,2459.83,2459.83,0],["2014-06-19",2459.83,2459.83,2459.83,2459.83,1400],["2014-06-20",2459.83,2459.83,2459.83,2459.83,0],["2014-06-23",2459.83,2459.83,2459.83,2459.83,0],["2014-06-24",2459.83,2459.83,2459.83,2459.83,1000],["2014-06-25",2459.83,2459.83,2459.83,2459.83,0],["2014-06-26",2486.28,2486.28,2459.83,2486.28,8400],["2014-06-27",2486.28,2486.28,2486.28,2486.28,0],["2014-06-30",2724.33,2724.33,2724.33,2724.33,100],["2014-07-01",2486.28,2512.73,2486.28,2512.73,2500],["2014-07-02",2565.63,2565.63,2565.63,2565.63,100],["2014-07-03",2565.63,2565.63,2565.63,2565.63,0],["2014-07-04",2803.68,2803.68,2803.68,2803.68,100],["2014-07-07",2803.68,2803.68,2803.68,2803.68,0],["2014-07-08",2644.98,2644.98,2644.98,2644.98,500],["2014-07-09",2644.98,2644.98,2644.98,2644.98,0],["2014-07-10",2644.98,2644.98,2644.98,2644.98,0],["2014-07-11",2644.98,2644.98,2644.98,2644.98,0],["2014-07-14",2644.98,2644.98,2644.98,2644.98,0],["2014-07-15",2750.78,2750.78,2750.78,2750.78,100],["2014-07-16",2750.78,2750.78,2750.78,2750.78,0],["2014-07-17",2618.53,2618.53,2592.08,2592.08,1300],["2014-07-18",2512.73,2644.98,2512.73,2644.98,3800],["2014-07-21",2909.48,2909.48,2909.48,2909.48,100],["2014-07-22",2644.98,2724.33,2644.98,2724.33,1100],["2014-07-23",2724.33,2724.33,2724.33,2724.33,1000],["2014-07-24",2724.33,2724.33,2724.33,2724.33,0],["2014-07-25",2988.83,2988.83,2644.98,2644.98,1100],["2014-07-28",2750.78,2750.78,2618.53,2618.53,1800],["2014-07-29",2618.53,2618.53,2618.53,2618.53,0],["2014-07-30",2618.53,2618.53,2618.53,2618.53,2000],["2014-07-31",2618.53,2618.53,2618.53,2618.53,1000],["2014-08-01",2592.08,2618.53,2592.08,2618.53,3000],["2014-08-04",2618.53,2618.53,2618.53,2618.53,0],["2014-08-05",2592.08,2592.08,2592.08,2592.08,100],["2014-08-06",2592.08,2592.08,2592.08,2592.08,7110],["2014-08-07",2618.53,2618.53,2618.53,2618.53,1750],["2014-08-08",2777.23,2777.23,2777.23,2777.23,150],["2014-08-11",2644.98,2644.98,2644.98,2644.98,200],["2014-08-12",2512.73,2618.53,2512.73,2618.53,5600],["2014-08-13",2618.53,2618.53,2618.53,2618.53,0],["2014-08-14",2539.18,2592.08,2512.73,2592.08,3000],["2014-08-15",2750.78,2750.78,2750.78,2750.78,100],["2014-08-18",2883.03,2883.03,2883.03,2883.03,100],["2014-08-19",2883.03,2883.03,2883.03,2883.03,0],["2014-08-20",2644.98,2644.98,2644.98,2644.98,1500],["2014-08-21",2909.48,2909.48,2909.48,2909.48,100],["2014-08-22",2644.98,2644.98,2618.53,2618.53,750],["2014-08-25",2512.73,2592.08,2512.73,2539.18,12800],["2014-08-26",2750.78,2750.78,2539.18,2539.18,14200],["2014-08-27",2750.78,2750.78,2459.83,2459.83,200],["2014-08-28",2618.53,2644.98,2618.53,2644.98,3800],["2014-08-29",2883.03,2883.03,2883.03,2883.03,100],["2014-09-03",2618.53,2618.53,2618.53,2618.53,10000],["2014-09-04",2856.58,2856.58,2644.98,2644.98,2600],["2014-09-05",2750.78,2750.78,2750.78,2750.78,100],["2014-09-08",2988.83,2988.83,2988.83,2988.83,100],["2014-09-09",2697.88,2697.88,2697.88,2697.88,4850],["2014-09-10",2618.53,2618.53,2618.53,2618.53,500],["2014-09-11",2539.18,2592.08,2539.18,2592.08,600],["2014-09-12",2830.13,2830.13,2539.18,2539.18,5000],["2014-09-15",2565.63,2565.63,2565.63,2565.63,2000],["2014-09-16",2565.63,2565.63,2565.63,2565.63,1000],["2014-09-17",2565.63,2618.53,2565.63,2618.53,3400],["2014-09-18",2618.53,2618.53,2618.53,2618.53,0],["2014-09-19",2618.53,2618.53,2618.53,2618.53,0],["2014-09-22",2618.53,2618.53,2592.08,2592.08,1500],["2014-09-23",2592.08,2592.08,2592.08,2592.08,2900],["2014-09-24",2592.08,2592.08,2592.08,2592.08,200],["2014-09-25",2592.08,2592.08,2592.08,2592.08,0],["2014-09-26",2592.08,2697.88,2592.08,2697.88,11340],["2014-09-29",2618.53,2750.78,2618.53,2750.78,1500],["2014-09-30",2671.43,2750.78,2644.98,2750.78,4500],["2014-10-01",2724.33,2724.33,2724.33,2724.33,200],["2014-10-02",2644.98,2644.98,2644.98,2644.98,300],["2014-10-03",2697.88,2697.88,2697.88,2697.88,100],["2014-10-06",2697.88,2697.88,2697.88,2697.88,0],["2014-10-07",2777.23,2777.23,2777.23,2777.23,100],["2014-10-08",2777.23,2777.23,2777.23,2777.23,0],["2014-10-09",2697.88,2697.88,2697.88,2697.88,100],["2014-10-10",2750.78,2750.78,2697.88,2697.88,300],["2014-10-13",2697.88,2697.88,2697.88,2697.88,200],["2014-10-14",2697.88,2697.88,2697.88,2697.88,0],["2014-10-15",2697.88,2697.88,2697.88,2697.88,0],["2014-10-16",2697.88,2697.88,2697.88,2697.88,0],["2014-10-17",2697.88,2697.88,2697.88,2697.88,0],["2014-10-20",2724.33,2724.33,2724.33,2724.33,100],["2014-10-21",2750.78,2750.78,2724.33,2724.33,2000],["2014-10-22",2459.83,2697.88,2459.83,2697.88,2100],["2014-10-23",2750.78,2750.78,2750.78,2750.78,4800],["2014-10-24",2671.43,2671.43,2671.43,2671.43,750],["2014-10-27",2803.68,2803.68,2644.98,2803.68,7500],["2014-10-28",2539.18,2803.68,2539.18,2803.68,600],["2014-10-29",2803.68,2803.68,2803.68,2803.68,0],["2014-10-30",2539.18,2803.68,2539.18,2803.68,700],["2014-10-31",2803.68,2803.68,2803.68,2803.68,0],["2014-11-03",2803.68,2803.68,2803.68,2803.68,0],["2014-11-04",2618.53,2803.68,2618.53,2803.68,200],["2014-11-05",2803.68,2803.68,2803.68,2803.68,1600],["2014-11-06",2856.58,2856.58,2856.58,2856.58,9000],["2014-11-07",2856.58,2856.58,2856.58,2856.58,0],["2014-11-10",3121.08,3121.08,3121.08,3121.08,100],["2014-11-11",2830.13,2830.13,2830.13,2830.13,500],["2014-11-12",2830.13,2830.13,2830.13,2830.13,0],["2014-11-13",2830.13,2830.13,2830.13,2830.13,0],["2014-11-14",2830.13,2830.13,2830.13,2830.13,0],["2014-11-17",2671.43,2671.43,2644.98,2644.98,23000],["2014-11-18",2644.98,2644.98,2644.98,2644.98,0],["2014-11-19",2830.13,2830.13,2830.13,2830.13,100],["2014-11-20",3094.63,3094.63,3094.63,3094.63,100],["2014-11-21",3385.58,3385.58,2830.13,2830.13,1200],["2014-11-24",3094.63,3094.63,2592.08,2883.03,410],["2014-11-25",3121.08,3121.08,2618.53,2697.88,400],["2014-11-26",2962.38,2962.38,2671.43,2671.43,200],["2014-11-27",2644.98,2909.48,2618.53,2697.88,14400],["2014-11-28",2962.38,2962.38,2618.53,2618.53,2500],["2014-12-01",2856.58,2856.58,2592.08,2592.08,10100],["2014-12-02",2803.68,2803.68,2803.68,2803.68,215],["2014-12-03",2618.53,2988.83,2618.53,2697.88,300],["2014-12-04",2592.08,2592.08,2592.08,2592.08,2300],["2014-12-05",2618.53,2803.68,2618.53,2644.98,1300],["2014-12-08",2565.63,2565.63,2565.63,2565.63,100],["2014-12-09",2618.53,2644.98,2592.08,2644.98,8300],["2014-12-10",2644.98,2644.98,2644.98,2644.98,0],["2014-12-11",2644.98,2644.98,2644.98,2644.98,0],["2014-12-12",2644.98,2644.98,2644.98,2644.98,0],["2014-12-15",2644.98,2644.98,2644.98,2644.98,0],["2014-12-16",2883.03,2883.03,2883.03,2883.03,150],["2014-12-17",2644.98,2644.98,2644.98,2644.98,4800],["2014-12-18",2644.98,2856.58,2644.98,2856.58,700],["2014-12-19",2856.58,2856.58,2856.58,2856.58,0],["2014-12-22",2856.58,2856.58,2856.58,2856.58,0],["2014-12-23",2856.58,2856.58,2856.58,2856.58,0],["2014-12-24",2856.58,2856.58,2856.58,2856.58,0],["2014-12-25",2592.08,2750.78,2592.08,2750.78,1100],["2014-12-26",2592.08,2592.08,2592.08,2592.08,1000],["2014-12-29",2539.18,2539.18,2406.93,2406.93,1700],["2014-12-30",2406.93,2406.93,2406.93,2406.93,0],["2014-12-31",2618.53,2618.53,2618.53,2618.53,100],["2015-01-05",2618.53,2618.53,2618.53,2618.53,25],["2015-01-06",2724.33,2724.33,2724.33,2724.33,100],["2015-01-07",2724.33,2724.33,2724.33,2724.33,0],["2015-01-08",2724.33,2724.33,2724.33,2724.33,0],["2015-01-09",2724.33,2724.33,2724.33,2724.33,0],["2015-01-12",2724.33,2724.33,2724.33,2724.33,0],["2015-01-13",2724.33,2724.33,2724.33,2724.33,0],["2015-01-14",2724.33,2724.33,2724.33,2724.33,0],["2015-01-15",2724.33,2724.33,2724.33,2724.33,0],["2015-01-16",2724.33,2724.33,2724.33,2724.33,0],["2015-01-19",2724.33,2724.33,2724.33,2724.33,0],["2015-01-20",2883.03,2883.03,2883.03,2883.03,100],["2015-01-21",2883.03,3015.28,2883.03,3015.28,11000],["2015-01-22",2909.48,2909.48,2909.48,2909.48,2000],["2015-01-23",2909.48,2909.48,2909.48,2909.48,0],["2015-01-26",2909.48,2909.48,2909.48,2909.48,0],["2015-01-27",3068.18,3068.18,3068.18,3068.18,100],["2015-01-28",3226.88,3226.88,3226.88,3226.88,150],["2015-01-29",3517.83,3517.83,3253.33,3253.33,500],["2015-01-30",3173.98,3173.98,3173.98,3173.98,200],["2015-02-02",2935.93,3306.23,2935.93,2935.93,20800],["2015-02-03",3173.98,3200.43,2909.48,2909.48,73900],["2015-02-04",3173.98,3200.43,3041.73,3041.73,14200],["2015-02-05",3041.73,3041.73,3041.73,3041.73,0],["2015-02-06",3041.73,3173.98,3041.73,3173.98,5200],["2015-02-09",3173.98,3173.98,3173.98,3173.98,3100],["2015-02-10",3173.98,3173.98,3173.98,3173.98,10300],["2015-02-11",3173.98,3173.98,3173.98,3173.98,10250],["2015-02-12",3173.98,3200.43,3173.98,3200.43,25625],["2015-02-13",3173.98,3173.98,3173.98,3173.98,550],["2015-02-24",3173.98,3173.98,3173.98,3173.98,7700],["2015-02-25",3173.98,3173.98,3173.98,3173.98,0],["2015-02-26",3173.98,3173.98,3173.98,3173.98,105],["2015-02-27",3027.04,3027.04,3027.04,3027.04,7600],["2015-03-02",3291.53,3291.53,3291.53,3291.53,100],["2015-03-03",3291.53,3291.53,3291.53,3291.53,2],["2015-03-04",3291.53,3291.53,3291.53,3291.53,7200],["2015-03-05",3291.53,3291.53,3291.53,3291.53,0],["2015-03-06",3291.53,3467.87,3291.53,3291.53,12900],["2015-03-09",3291.53,3291.53,3291.53,3291.53,7210],["2015-03-10",3232.76,3379.7,2968.26,3379.7,300],["2015-03-11",3379.7,3379.7,3379.7,3379.7,0],["2015-03-12",3232.76,3232.76,3232.76,3232.76,100],["2015-03-13",3320.92,3320.92,3320.92,3320.92,71700],["2015-03-16",3320.92,3320.92,3320.92,3320.92,0],["2015-03-17",3320.92,3320.92,3320.92,3320.92,0],["2015-03-18",3320.92,3320.92,3320.92,3320.92,0],["2015-03-19",3320.92,3320.92,3320.92,3320.92,0],["2015-03-20",3320.92,3320.92,3232.76,3232.76,6300],["2015-03-23",3232.76,3232.76,3232.76,3232.76,0],["2015-03-24",3232.76,3232.76,3232.76,3232.76,7200],["2015-03-25",3203.37,3203.37,3144.59,3144.59,1400],["2015-03-26",3144.59,3144.59,3144.59,3144.59,0],["2015-03-27",3173.98,3173.98,3173.98,3173.98,1100],["2015-03-30",3173.98,3173.98,3173.98,3173.98,1000],["2015-03-31",3173.98,3173.98,3173.98,3173.98,0],["2015-04-01",3173.98,3173.98,3173.98,3173.98,1000],["2015-04-02",3203.37,3203.37,3203.37,3203.37,2000],["2015-04-03",3203.37,3203.37,3203.37,3203.37,0],["2015-04-06",3203.37,3203.37,3203.37,3203.37,0],["2015-04-07",3203.37,3203.37,3203.37,3203.37,1600],["2015-04-08",3203.37,3203.37,3203.37,3203.37,0],["2015-04-09",3203.37,3203.37,3203.37,3203.37,50],["2015-04-10",3203.37,3379.7,3203.37,3232.76,2000],["2015-04-13",3203.37,3203.37,3203.37,3203.37,600],["2015-04-14",3203.37,3203.37,3203.37,3203.37,0],["2015-04-15",3203.37,3203.37,3203.37,3203.37,40],["2015-04-16",3203.37,3203.37,3203.37,3203.37,0],["2015-04-17",3203.37,3203.37,3203.37,3203.37,400],["2015-04-20",3409.09,3409.09,3409.09,3409.09,3200],["2015-04-21",3526.64,3526.64,3526.64,3526.64,3800],["2015-04-22",3526.64,3526.64,3526.64,3526.64,1200],["2015-04-23",3497.25,3556.03,3497.25,3556.03,3600],["2015-04-24",3556.03,3556.03,3556.03,3556.03,50],["2015-04-27",3232.76,3262.14,3232.76,3232.76,3100],["2015-05-04",3232.76,3232.76,3232.76,3232.76,0],["2015-05-05",3232.76,3232.76,3232.76,3232.76,50],["2015-05-06",3232.76,3232.76,3232.76,3232.76,0],["2015-05-07",3526.64,3526.64,3526.64,3526.64,100],["2015-05-08",3526.64,3526.64,3526.64,3526.64,0],["2015-05-11",3526.64,3526.64,3526.64,3526.64,100],["2015-05-12",3526.64,3526.64,3526.64,3526.64,0],["2015-05-13",3526.64,3526.64,3526.64,3526.64,0],["2015-05-14",3526.64,3526.64,3526.64,3526.64,0],["2015-05-15",3526.64,3526.64,3526.64,3526.64,100],["2015-05-18",3526.64,3526.64,3526.64,3526.64,0],["2015-05-19",3526.64,3526.64,3526.64,3526.64,0],["2015-05-20",3526.64,3526.64,3526.64,3526.64,20],["2015-05-21",3467.87,3467.87,3467.87,3467.87,15000],["2015-05-22",3467.87,3467.87,3467.87,3467.87,0],["2015-05-25",3467.87,3467.87,3467.87,3467.87,0],["2015-05-26",3467.87,3467.87,3467.87,3467.87,0],["2015-05-27",3467.87,3467.87,3467.87,3467.87,1430],["2015-05-28",3467.87,3467.87,3467.87,3467.87,0],["2015-05-29",3467.87,3467.87,3467.87,3467.87,0],["2015-06-01",3467.87,3467.87,3467.87,3467.87,0],["2015-06-02",3467.87,3467.87,3467.87,3467.87,0],["2015-06-03",3467.87,3467.87,3467.87,3467.87,520],["2015-06-04",3467.87,3467.87,3467.87,3467.87,0],["2015-06-05",3467.87,3467.87,3467.87,3467.87,0],["2015-06-08",3467.87,3467.87,3467.87,3467.87,0],["2015-06-09",3467.87,3467.87,3467.87,3467.87,0],["2015-06-10",3467.87,3467.87,3467.87,3467.87,0],["2015-06-11",3467.87,3467.87,3467.87,3467.87,0],["2015-06-12",3379.7,3438.48,3379.7,3438.48,7500],["2015-06-15",3556.03,3556.03,3556.03,3556.03,2400],["2015-06-16",3556.03,3556.03,3556.03,3556.03,0],["2015-06-17",3556.03,3556.03,3556.03,3556.03,0],["2015-06-18",3556.03,3556.03,3556.03,3556.03,0],["2015-06-19",3556.03,3556.03,3556.03,3556.03,0],["2015-06-22",3379.7,3379.7,3379.7,3379.7,200],["2015-06-23",3056.42,3526.64,3056.42,3526.64,300],["2015-06-24",3526.64,3526.64,3526.64,3526.64,0],["2015-06-25",3526.64,3526.64,3526.64,3526.64,0],["2015-06-26",3409.09,3409.09,3409.09,3409.09,100],["2015-06-29",3409.09,3409.09,3409.09,3409.09,0],["2015-06-30",3262.14,3262.14,3262.14,3262.14,100],["2015-07-01",3262.14,3262.14,3262.14,3262.14,75],["2015-07-02",3173.98,3173.98,3173.98,3173.98,750],["2015-07-03",3173.98,3173.98,3173.98,3173.98,0],["2015-07-06",3232.76,3232.76,3232.76,3232.76,100],["2015-07-07",3232.76,3232.76,3232.76,3232.76,0],["2015-07-08",3291.53,3291.53,3232.76,3232.76,2200],["2015-07-09",3232.76,3232.76,3232.76,3232.76,0],["2015-07-10",3232.76,3232.76,3232.76,3232.76,0],["2015-07-13",3232.76,3232.76,3232.76,3232.76,1600],["2015-07-14",3115.2,3115.2,3115.2,3115.2,100],["2015-07-15",3085.81,3085.81,3085.81,3085.81,200],["2015-07-16",3085.81,3085.81,3085.81,3085.81,0],["2015-07-17",3085.81,3085.81,3085.81,3085.81,0],["2015-07-20",3085.81,3085.81,3085.81,3085.81,0],["2015-07-21",3085.81,3085.81,3085.81,3085.81,0],["2015-07-22",3085.81,3085.81,3085.81,3085.81,0],["2015-07-23",3085.81,3085.81,3085.81,3085.81,0],["2015-07-24",2938.87,2938.87,2938.87,2938.87,1200],["2015-07-27",2938.87,2938.87,2938.87,2938.87,0],["2015-07-28",2938.87,2938.87,2938.87,2938.87,0],["2015-07-29",3232.76,3232.76,3232.76,3232.76,600],["2015-07-30",3232.76,3232.76,3232.76,3232.76,100],["2015-07-31",3232.76,3232.76,3232.76,3232.76,0],["2015-08-03",3232.76,3232.76,3232.76,3232.76,0],["2015-08-04",3173.98,3173.98,3173.98,3173.98,100],["2015-08-05",3203.37,3203.37,3203.37,3203.37,200],["2015-08-06",3203.37,3203.37,3203.37,3203.37,0],["2015-08-07",3203.37,3203.37,3203.37,3203.37,0],["2015-08-10",3203.37,3203.37,3203.37,3203.37,0],["2015-08-11",3203.37,3203.37,3203.37,3203.37,0],["2015-08-12",3203.37,3203.37,3203.37,3203.37,57],["2015-08-13",3203.37,3203.37,3203.37,3203.37,1000],["2015-08-14",3203.37,3203.37,3203.37,3203.37,50],["2015-08-17",3203.37,3203.37,2997.65,2997.65,5700],["2015-08-18",2997.65,2997.65,2997.65,2997.65,0],["2015-08-19",2997.65,2997.65,2997.65,2997.65,100],["2015-08-20",2997.65,2997.65,2997.65,2997.65,0],["2015-08-21",2997.65,2997.65,2997.65,2997.65,0],["2015-08-24",2821.31,2821.31,2821.31,2821.31,2000],["2015-08-25",2821.31,2821.31,2821.31,2821.31,0],["2015-08-26",2733.15,2733.15,2733.15,2733.15,1000],["2015-08-27",2733.15,2733.15,2733.15,2733.15,0],["2015-08-28",2733.15,2733.15,2733.15,2733.15,0],["2015-08-31",2997.65,2997.65,2997.65,2997.65,3500],["2015-09-01",2997.65,2997.65,2997.65,2997.65,0],["2015-09-03",2997.65,2997.65,2997.65,2997.65,0],["2015-09-04",3291.53,3291.53,3291.53,3291.53,100],["2015-09-07",3291.53,3291.53,3291.53,3291.53,0],["2015-09-08",3291.53,3291.53,3291.53,3291.53,0],["2015-09-09",3291.53,3291.53,3291.53,3291.53,0],["2015-09-10",2997.65,2997.65,2997.65,2997.65,500],["2015-09-11",2997.65,2997.65,2997.65,2997.65,0],["2015-09-14",2997.65,2997.65,2997.65,2997.65,0],["2015-09-15",2997.65,2997.65,2997.65,2997.65,0],["2015-09-16",2997.65,2997.65,2997.65,2997.65,200],["2015-09-17",2997.65,2997.65,2997.65,2997.65,0],["2015-09-18",2997.65,2997.65,2997.65,2997.65,0],["2015-09-21",2997.65,2997.65,2997.65,2997.65,0],["2015-09-22",2997.65,3203.37,2997.65,3203.37,1500],["2015-09-23",3203.37,3203.37,3203.37,3203.37,0],["2015-09-24",3203.37,3203.37,3203.37,3203.37,0],["2015-09-25",3203.37,3203.37,3203.37,3203.37,0],["2015-09-28",3291.53,3291.53,3291.53,3291.53,300],["2015-09-29",3291.53,3291.53,3291.53,3291.53,0],["2015-09-30",3291.53,3291.53,3291.53,3291.53,0],["2015-10-01",3291.53,3291.53,3291.53,3291.53,0],["2015-10-02",3291.53,3291.53,3291.53,3291.53,0],["2015-10-05",3291.53,3291.53,3291.53,3291.53,0],["2015-10-06",2968.26,3350.31,2968.26,3350.31,6800],["2015-10-07",3350.31,3350.31,3350.31,3350.31,0],["2015-10-08",3350.31,3350.31,3350.31,3350.31,0],["2015-10-09",3350.31,3350.31,3350.31,3350.31,0],["2015-10-12",3350.31,3350.31,3350.31,3350.31,0],["2015-10-13",3350.31,3350.31,3350.31,3350.31,0],["2015-10-14",3350.31,3379.7,3350.31,3379.7,2700],["2015-10-15",3409.09,3409.09,3409.09,3409.09,400],["2015-10-16",3409.09,3409.09,3409.09,3409.09,0],["2015-10-19",3409.09,3409.09,3409.09,3409.09,0],["2015-10-20",3409.09,3409.09,3409.09,3409.09,0],["2015-10-21",3409.09,3409.09,3409.09,3409.09,0],["2015-10-22",3409.09,3409.09,3409.09,3409.09,0],["2015-10-23",3409.09,3409.09,3409.09,3409.09,0],["2015-10-26",3409.09,3409.09,3409.09,3409.09,0],["2015-10-27",3409.09,3409.09,3409.09,3409.09,0],["2015-10-28",3409.09,3409.09,3409.09,3409.09,0],["2015-10-29",3409.09,3409.09,3409.09,3409.09,10],["2015-10-30",3409.09,3409.09,3409.09,3409.09,0],["2015-11-02",3409.09,3409.09,3409.09,3409.09,0],["2015-11-03",3409.09,3409.09,3409.09,3409.09,0],["2015-11-04",3409.09,3409.09,3409.09,3409.09,0],["2015-11-05",3409.09,3409.09,3409.09,3409.09,0],["2015-11-06",3409.09,3409.09,3409.09,3409.09,0],["2015-11-09",3409.09,3409.09,3409.09,3409.09,0],["2015-11-10",3409.09,3409.09,3409.09,3409.09,0],["2015-11-11",3409.09,3409.09,3409.09,3409.09,0],["2015-11-12",3409.09,3409.09,3409.09,3409.09,0],["2015-11-13",3409.09,3409.09,3409.09,3409.09,50],["2015-11-16",3115.2,3115.2,3115.2,3115.2,100],["2015-11-17",3232.76,3232.76,3232.76,3232.76,300],["2015-11-18",3232.76,3232.76,3232.76,3232.76,0],["2015-11-19",3232.76,3232.76,3232.76,3232.76,0],["2015-11-20",3144.59,3144.59,3144.59,3144.59,100],["2015-11-23",3438.48,3438.48,3438.48,3438.48,100],["2015-11-24",3144.59,3144.59,3144.59,3144.59,3000],["2015-11-25",3144.59,3144.59,3144.59,3144.59,0],["2015-11-26",3144.59,3144.59,3144.59,3144.59,50],["2015-11-27",3144.59,3144.59,3144.59,3144.59,0],["2015-11-30",2850.7,3144.59,2850.7,3144.59,2400],["2015-12-01",3144.59,3144.59,3144.59,3144.59,0],["2015-12-02",3144.59,3144.59,3144.59,3144.59,0],["2015-12-03",2938.87,2938.87,2938.87,2938.87,100],["2015-12-04",2938.87,2938.87,2938.87,2938.87,0],["2015-12-07",2938.87,2938.87,2938.87,2938.87,0],["2015-12-08",2938.87,2938.87,2938.87,2938.87,0],["2015-12-09",2938.87,2938.87,2938.87,2938.87,0],["2015-12-10",2938.87,2938.87,2938.87,2938.87,0],["2015-12-11",2938.87,2938.87,2938.87,2938.87,0],["2015-12-14",2938.87,2938.87,2880.09,2880.09,1000],["2015-12-15",2880.09,2880.09,2880.09,2880.09,500],["2015-12-16",2880.09,2880.09,2880.09,2880.09,0],["2015-12-17",2880.09,2880.09,2880.09,2880.09,0],["2015-12-18",2880.09,2880.09,2880.09,2880.09,0],["2015-12-21",2880.09,2880.09,2880.09,2880.09,0],["2015-12-22",2880.09,2880.09,2880.09,2880.09,0],["2015-12-23",2880.09,2880.09,2880.09,2880.09,0],["2015-12-24",2880.09,2880.09,2880.09,2880.09,0],["2015-12-25",2880.09,2880.09,2880.09,2880.09,0],["2015-12-28",3056.42,3056.42,3056.42,3056.42,200],["2015-12-29",3056.42,3056.42,3056.42,3056.42,0],["2015-12-30",3056.42,3056.42,3056.42,3056.42,0],["2015-12-31",3056.42,3056.42,3056.42,3056.42,500],["2016-01-04",3056.42,3056.42,3056.42,3056.42,0],["2016-01-05",3173.98,3173.98,3173.98,3173.98,700],["2016-01-06",3173.98,3173.98,3173.98,3173.98,300],["2016-01-07",3173.98,3173.98,3173.98,3173.98,1000],["2016-01-08",3173.98,3173.98,3173.98,3173.98,0],["2016-01-11",3173.98,3173.98,3173.98,3173.98,0],["2016-01-12",3203.37,3203.37,3203.37,3203.37,100],["2016-01-13",3232.76,3232.76,3232.76,3232.76,600],["2016-01-14",3232.76,3232.76,3232.76,3232.76,400],["2016-01-15",3232.76,3232.76,3232.76,3232.76,0],["2016-01-18",3203.37,3203.37,3173.98,3173.98,1100],["2016-01-19",3173.98,3173.98,3173.98,3173.98,0],["2016-01-20",3173.98,3173.98,3173.98,3173.98,0],["2016-01-21",3173.98,3173.98,3173.98,3173.98,0],["2016-01-22",3232.76,3232.76,3232.76,3232.76,1100],["2016-01-25",3232.76,3232.76,3232.76,3232.76,0],["2016-01-26",3232.76,3320.92,3232.76,3291.53,1700],["2016-01-27",3320.92,3320.92,3291.53,3291.53,3100],["2016-01-28",3291.53,3291.53,3291.53,3291.53,2000],["2016-01-29",3291.53,3291.53,3291.53,3291.53,1050],["2016-02-01",3291.53,3291.53,3291.53,3291.53,3100],["2016-02-02",3291.53,3291.53,3291.53,3291.53,0],["2016-02-03",3291.53,3291.53,3291.53,3291.53,0],["2016-02-04",3291.53,3291.53,3291.53,3291.53,0],["2016-02-05",3291.53,3291.53,3291.53,3291.53,300],["2016-02-15",3291.53,3291.53,3291.53,3291.53,0],["2016-02-16",3291.53,3291.53,3291.53,3291.53,0],["2016-02-17",3379.7,3379.7,3379.7,3379.7,500],["2016-02-18",3379.7,3409.09,3379.7,3409.09,1500],["2016-02-19",3673.59,3673.59,3673.59,3673.59,1650],["2016-02-22",3673.59,3673.59,3556.03,3556.03,2860],["2016-02-23",3556.03,3556.03,3556.03,3556.03,1000],["2016-02-24",3556.03,3556.03,3556.03,3556.03,0],["2016-02-25",3556.03,3556.03,3556.03,3556.03,0],["2016-02-26",3556.03,3556.03,3556.03,3556.03,0],["2016-02-29",3556.03,3556.03,3556.03,3556.03,0],["2016-03-01",3556.03,3556.03,3556.03,3556.03,0],["2016-03-02",3556.03,3556.03,3556.03,3556.03,0],["2016-03-03",3556.03,3556.03,3556.03,3556.03,0],["2016-03-04",3556.03,3556.03,3556.03,3556.03,0],["2016-03-07",3556.03,3556.03,3556.03,3556.03,0],["2016-03-08",3262.41,3262.41,3262.41,3262.41,1660],["2016-03-09",3295.04,3295.04,3295.04,3295.04,200],["2016-03-10",2968.8,2968.8,2968.8,2968.8,1600],["2016-03-11",2968.8,2968.8,2968.8,2968.8,0],["2016-03-14",3262.41,3262.41,3262.41,3262.41,600],["2016-03-15",3262.41,3588.66,3262.41,3588.66,22000],["2016-03-16",3588.66,3588.66,3588.66,3588.66,2000],["2016-03-17",3588.66,3588.66,3588.66,3588.66,2000],["2016-03-18",3588.66,3588.66,3588.66,3588.66,0],["2016-03-21",3425.54,3425.54,3425.54,3425.54,16000],["2016-03-22",3425.54,3425.54,3425.54,3425.54,50],["2016-03-23",3425.54,3425.54,3425.54,3425.54,0],["2016-03-24",3425.54,3425.54,3425.54,3425.54,5000],["2016-03-25",3425.54,3425.54,3425.54,3425.54,50],["2016-03-28",3425.54,3425.54,3425.54,3425.54,0],["2016-03-29",3262.41,3262.41,3262.41,3262.41,100],["2016-03-30",3262.41,3262.41,3262.41,3262.41,0],["2016-03-31",3262.41,3262.41,3262.41,3262.41,0],["2016-04-01",3588.66,3588.66,3588.66,3588.66,1100],["2016-04-04",3588.66,3588.66,3588.66,3588.66,0],["2016-04-05",3588.66,3588.66,3588.66,3588.66,0],["2016-04-06",3588.66,3588.66,3588.66,3588.66,0],["2016-04-07",3588.66,3588.66,3588.66,3588.66,0],["2016-04-08",3588.66,3588.66,3588.66,3588.66,0],["2016-04-11",3653.9,3653.9,3653.9,3653.9,182400],["2016-04-12",3653.9,3653.9,3653.9,3653.9,2000],["2016-04-13",3751.78,3751.78,3751.78,3751.78,600],["2016-04-14",3751.78,3751.78,3751.78,3751.78,0],["2016-04-15",3751.78,3751.78,3751.78,3751.78,0],["2016-04-19",3751.78,3751.78,3751.78,3751.78,0],["2016-04-20",3751.78,3751.78,3751.78,3751.78,0],["2016-04-21",3751.78,3751.78,3751.78,3751.78,0],["2016-04-22",3751.78,3751.78,3751.78,3751.78,2000],["2016-04-25",3751.78,3751.78,3751.78,3751.78,3000],["2016-04-26",3751.78,3751.78,3751.78,3751.78,0],["2016-04-27",3751.78,3751.78,3751.78,3751.78,0],["2016-04-28",3751.78,3751.78,3751.78,3751.78,1300],["2016-04-29",3751.78,3751.78,3751.78,3751.78,0],["2016-05-04",3751.78,3751.78,3751.78,3751.78,7000],["2016-05-05",3751.78,3751.78,3751.78,3751.78,2100],["2016-05-06",3751.78,3751.78,3751.78,3751.78,0],["2016-05-09",3751.78,3751.78,3751.78,3751.78,0],["2016-05-10",3751.78,3751.78,3751.78,3751.78,0],["2016-05-11",3751.78,3751.78,3751.78,3751.78,0],["2016-05-12",3751.78,3751.78,3751.78,3751.78,73700],["2016-05-13",3751.78,3751.78,3751.78,3751.78,0],["2016-05-16",3947.52,3947.52,3947.52,3947.52,2000],["2016-05-17",3947.52,3947.52,3947.52,3947.52,0],["2016-05-18",3947.52,3947.52,3947.52,3947.52,0],["2016-05-19",3947.52,3947.52,3947.52,3947.52,0],["2016-05-20",3947.52,3947.52,3947.52,3947.52,0],["2016-05-23",3947.52,3947.52,3947.52,3947.52,0],["2016-05-24",3947.52,3947.52,3947.52,3947.52,0],["2016-05-25",3947.52,3947.52,3947.52,3947.52,0],["2016-05-26",3947.52,3947.52,3947.52,3947.52,0],["2016-05-27",3947.52,3947.52,3947.52,3947.52,0],["2016-05-30",3947.52,3947.52,3947.52,3947.52,0],["2016-05-31",3947.52,3947.52,3947.52,3947.52,0],["2016-06-01",3914.9,3914.9,3914.9,3914.9,300],["2016-06-02",3914.9,3914.9,3914.9,3914.9,2000],["2016-06-03",3914.9,3914.9,3914.9,3914.9,0],["2016-06-06",3849.65,3849.65,3849.65,3849.65,100],["2016-06-07",3914.9,3914.9,3914.9,3914.9,1600],["2016-06-08",3849.65,3882.27,3849.65,3882.27,2800],["2016-06-09",3882.27,3882.27,3882.27,3882.27,1000],["2016-06-10",3882.27,3882.27,3882.27,3882.27,0],["2016-06-13",3882.27,3882.27,3882.27,3882.27,0],["2016-06-14",3784.4,3784.4,3784.4,3784.4,7500],["2016-06-15",3784.4,3784.4,3784.4,3784.4,0],["2016-06-16",3784.4,3784.4,3784.4,3784.4,0],["2016-06-17",3784.4,3784.4,3588.66,3588.66,1000],["2016-06-20",3588.66,3588.66,3588.66,3588.66,0],["2016-06-21",3588.66,3588.66,3588.66,3588.66,0],["2016-06-22",3588.66,3588.66,3588.66,3588.66,4000],["2016-06-23",3588.66,3588.66,3588.66,3588.66,0],["2016-06-24",3588.66,3588.66,3588.66,3588.66,0],["2016-06-27",3588.66,3588.66,3588.66,3588.66,0],["2016-06-28",3588.66,3588.66,3588.66,3588.66,0],["2016-06-29",3588.66,3588.66,3588.66,3588.66,0],["2016-06-30",3588.66,3588.66,3588.66,3588.66,0],["2016-07-01",3588.66,3588.66,3588.66,3588.66,0],["2016-07-04",3588.66,3588.66,3588.66,3588.66,0],["2016-07-05",3588.66,3588.66,3588.66,3588.66,500],["2016-07-06",3588.66,3588.66,3588.66,3588.66,0],["2016-07-07",3588.66,3588.66,3588.66,3588.66,3000],["2016-07-08",3588.66,3588.66,3588.66,3588.66,0],["2016-07-11",3588.66,3588.66,3588.66,3588.66,0],["2016-07-12",3588.66,3588.66,3588.66,3588.66,0],["2016-07-13",3588.66,3588.66,3588.66,3588.66,0],["2016-07-14",3588.66,3588.66,3588.66,3588.66,0],["2016-07-15",3262.41,3262.41,3262.41,3262.41,2200],["2016-07-18",3262.41,3262.41,3262.41,3262.41,600],["2016-07-19",3262.41,3262.41,3262.41,3262.41,100],["2016-07-20",3262.41,3262.41,3262.41,3262.41,0],["2016-07-21",3262.41,3262.41,3262.41,3262.41,1200],["2016-07-22",3262.41,3262.41,3262.41,3262.41,0],["2016-07-25",3262.41,3262.41,3262.41,3262.41,0],["2016-07-26",3262.41,3262.41,3262.41,3262.41,1200],["2016-07-27",3262.41,3262.41,3262.41,3262.41,0],["2016-07-28",3262.41,3262.41,3262.41,3262.41,0],["2016-07-29",3262.41,3262.41,3262.41,3262.41,2600],["2016-08-01",3262.41,3588.66,3262.41,3588.66,5500],["2016-08-02",3588.66,3588.66,3588.66,3588.66,0],["2016-08-03",3588.66,3588.66,3588.66,3588.66,0],["2016-08-04",3588.66,3588.66,3588.66,3588.66,0],["2016-08-05",3588.66,3588.66,3588.66,3588.66,0],["2016-08-08",3588.66,3588.66,3588.66,3588.66,0],["2016-08-09",3588.66,3588.66,3588.66,3588.66,2000],["2016-08-10",3588.66,3588.66,3588.66,3588.66,0],["2016-08-11",3588.66,3588.66,3588.66,3588.66,3000],["2016-08-12",3588.66,3588.66,3588.66,3588.66,0],["2016-08-15",3588.66,3588.66,3588.66,3588.66,10000],["2016-08-16",3588.66,3588.66,3588.66,3588.66,1500],["2016-08-17",3588.66,3588.66,3588.66,3588.66,0],["2016-08-18",3588.66,3588.66,3588.66,3588.66,0],["2016-08-19",3588.66,3588.66,3588.66,3588.66,3500],["2016-08-22",3588.66,3588.66,3588.66,3588.66,7200],["2016-08-23",3588.66,3588.66,3588.66,3588.66,0],["2016-08-24",3588.66,3588.66,3588.66,3588.66,700],["2016-08-25",3588.66,3588.66,3588.66,3588.66,0],["2016-08-26",3588.66,3588.66,3588.66,3588.66,0],["2016-08-29",3588.66,3588.66,3588.66,3588.66,300],["2016-08-30",3588.66,3588.66,3588.66,3588.66,0],["2016-08-31",3588.66,3588.66,3588.66,3588.66,0],["2016-09-01",3229.79,3229.79,3229.79,3229.79,500],["2016-09-05",3229.79,3229.79,3229.79,3229.79,0],["2016-09-06",3229.79,3229.79,3229.79,3229.79,0],["2016-09-07",3262.41,3262.41,3262.41,3262.41,300],["2016-09-08",3262.41,3262.41,3262.41,3262.41,0],["2016-09-09",3556.03,3556.03,3556.03,3556.03,300],["2016-09-12",3556.03,3556.03,3556.03,3556.03,0],["2016-09-13",3556.03,3556.03,3556.03,3556.03,0],["2016-09-14",3556.03,3556.03,3556.03,3556.03,0],["2016-09-15",3229.79,3229.79,3229.79,3229.79,100],["2016-09-16",3229.79,3229.79,3229.79,3229.79,200],["2016-09-19",3229.79,3229.79,3229.79,3229.79,0],["2016-09-20",3295.04,3295.04,3229.79,3229.79,1600],["2016-09-21",3229.79,3229.79,3229.79,3229.79,0],["2016-09-22",3229.79,3229.79,3229.79,3229.79,0],["2016-09-23",3229.79,3229.79,3229.79,3229.79,0],["2016-09-26",3229.79,3229.79,3229.79,3229.79,0],["2016-09-27",3229.79,3229.79,3229.79,3229.79,0],["2016-09-28",3229.79,3229.79,3229.79,3229.79,0],["2016-09-29",3523.41,3523.41,3523.41,3523.41,500],["2016-09-30",3523.41,3523.41,3523.41,3523.41,0],["2016-10-03",3523.41,3523.41,3523.41,3523.41,0],["2016-10-04",3523.41,3523.41,3523.41,3523.41,0],["2016-10-05",3523.41,3523.41,3523.41,3523.41,0],["2016-10-06",3523.41,3523.41,3523.41,3523.41,0],["2016-10-07",3523.41,3523.41,3523.41,3523.41,0],["2016-10-10",3523.41,3523.41,3523.41,3523.41,0],["2016-10-11",3523.41,3523.41,3523.41,3523.41,0],["2016-10-12",3523.41,3523.41,3523.41,3523.41,0],["2016-10-13",3523.41,3523.41,3523.41,3523.41,0],["2016-10-14",3523.41,3523.41,3523.41,3523.41,0],["2016-10-17",3523.41,3523.41,3523.41,3523.41,0],["2016-10-18",3523.41,3523.41,3523.41,3523.41,0],["2016-10-19",3523.41,3523.41,3523.41,3523.41,0],["2016-10-20",3523.41,3523.41,3523.41,3523.41,0],["2016-10-21",3523.41,3523.41,3523.41,3523.41,0],["2016-10-24",3523.41,3523.41,3523.41,3523.41,0],["2016-10-25",3523.41,3523.41,3523.41,3523.41,0],["2016-10-26",3523.41,3523.41,3523.41,3523.41,0],["2016-10-27",3523.41,3523.41,3523.41,3523.41,0],["2016-10-28",3523.41,3523.41,3523.41,3523.41,0],["2016-10-31",3523.41,3523.41,3523.41,3523.41,0],["2016-11-01",3523.41,3523.41,3523.41,3523.41,0],["2016-11-02",3523.41,3523.41,3523.41,3523.41,0],["2016-11-03",3523.41,3523.41,3523.41,3523.41,0],["2016-11-04",3523.41,3523.41,3523.41,3523.41,0],["2016-11-07",3523.41,3588.66,3523.41,3588.66,4000],["2016-11-08",3588.66,3588.66,3588.66,3588.66,0],["2016-11-09",3588.66,3588.66,3588.66,3588.66,0],["2016-11-10",3588.66,3588.66,3588.66,3588.66,0],["2016-11-11",3588.66,3588.66,3588.66,3588.66,1800],["2016-11-14",3588.66,3588.66,3588.66,3588.66,0],["2016-11-15",3588.66,3588.66,3588.66,3588.66,0],["2016-11-16",3621.28,3621.28,3621.28,3621.28,20900],["2016-11-17",3621.28,3621.28,3621.28,3621.28,8400],["2016-11-18",3621.28,3621.28,3621.28,3621.28,5900],["2016-11-21",3621.28,3751.78,3621.28,3751.78,25800],["2016-11-22",3751.78,3751.78,3751.78,3751.78,0],["2016-11-23",3751.78,3751.78,3751.78,3751.78,0],["2016-11-24",3751.78,3751.78,3751.78,3751.78,0],["2016-11-25",3751.78,3751.78,3751.78,3751.78,0],["2016-11-28",3751.78,3751.78,3751.78,3751.78,0],["2016-11-29",3751.78,3751.78,3751.78,3751.78,0],["2016-11-30",3751.78,3751.78,3751.78,3751.78,0],["2016-12-01",3751.78,3751.78,3751.78,3751.78,0],["2016-12-02",3751.78,3751.78,3751.78,3751.78,0],["2016-12-05",3751.78,3751.78,3751.78,3751.78,1600],["2016-12-06",3751.78,3751.78,3751.78,3751.78,10000],["2016-12-07",3751.78,3751.78,3751.78,3751.78,0],["2016-12-08",3751.78,3751.78,3751.78,3751.78,500],["2016-12-09",3751.78,3751.78,3751.78,3751.78,0],["2016-12-12",3751.78,3751.78,3751.78,3751.78,0],["2016-12-13",3751.78,3751.78,3751.78,3751.78,0],["2016-12-14",3751.78,3751.78,3751.78,3751.78,0],["2016-12-15",3751.78,3751.78,3751.78,3751.78,0],["2016-12-16",3751.78,3751.78,3751.78,3751.78,0],["2016-12-19",3751.78,3751.78,3751.78,3751.78,0],["2016-12-20",3751.78,3751.78,3751.78,3751.78,0],["2016-12-21",3751.78,3751.78,3751.78,3751.78,0],["2016-12-22",3751.78,3751.78,3751.78,3751.78,0],["2016-12-23",3751.78,3751.78,3751.78,3751.78,0],["2016-12-26",3751.78,3751.78,3751.78,3751.78,0],["2016-12-27",3751.78,3751.78,3751.78,3751.78,0],["2016-12-28",3751.78,3751.78,3751.78,3751.78,0],["2016-12-29",3751.78,3751.78,3751.78,3751.78,0],["2016-12-30",3751.78,3751.78,3751.78,3751.78,0],["2017-01-03",3751.78,3751.78,3751.78,3751.78,0],["2017-01-04",3751.78,3751.78,3751.78,3751.78,0],["2017-01-05",3751.78,3751.78,3751.78,3751.78,0],["2017-01-06",3751.78,3751.78,3751.78,3751.78,0],["2017-01-09",3751.78,3751.78,3751.78,3751.78,0],["2017-01-10",3751.78,3751.78,3751.78,3751.78,0],["2017-01-11",3751.78,3751.78,3751.78,3751.78,0],["2017-01-12",3751.78,3751.78,3751.78,3751.78,0],["2017-01-13",3751.78,3751.78,3751.78,3751.78,0],["2017-01-16",3751.78,3751.78,3751.78,3751.78,0],["2017-01-17",3751.78,3751.78,3751.78,3751.78,0],["2017-01-18",3751.78,3751.78,3751.78,3751.78,0],["2017-01-19",3751.78,3751.78,3751.78,3751.78,0],["2017-01-20",3751.78,3751.78,3751.78,3751.78,0],["2017-01-23",3751.78,3751.78,3751.78,3751.78,0],["2017-01-24",3751.78,3751.78,3751.78,3751.78,0],["2017-01-25",3751.78,3751.78,3751.78,3751.78,0],["2017-02-02",3751.78,3751.78,3751.78,3751.78,0],["2017-02-03",3751.78,3751.78,3751.78,3751.78,0],["2017-02-06",3751.78,3751.78,3751.78,3751.78,0],["2017-02-07",3751.78,3751.78,3751.78,3751.78,0],["2017-02-08",3751.78,3751.78,3751.78,3751.78,0],["2017-02-09",3751.78,3751.78,3751.78,3751.78,0],["2017-02-10",3751.78,3751.78,3751.78,3751.78,0],["2017-02-13",3751.78,3751.78,3751.78,3751.78,0],["2017-02-14",3751.78,3751.78,3751.78,3751.78,0],["2017-02-15",3751.78,3751.78,3751.78,3751.78,0],["2017-02-16",3751.78,3751.78,3751.78,3751.78,0],["2017-02-17",3751.78,3751.78,3751.78,3751.78,0],["2017-02-20",3751.78,3751.78,3751.78,3751.78,0],["2017-02-21",3751.78,3751.78,3751.78,3751.78,0],["2017-02-22",4110.64,4110.64,4110.64,4110.64,4500],["2017-02-23",4110.64,4110.64,4110.64,4110.64,2000],["2017-02-24",4110.64,4110.64,4110.64,4110.64,0],["2017-02-27",4110.64,4110.64,4110.64,4110.64,1000],["2017-02-28",4110.64,4110.64,4110.64,4110.64,0],["2017-03-01",4110.64,4110.64,4110.64,4110.64,0],["2017-03-02",4110.64,4110.64,4110.64,4110.64,0],["2017-03-03",4110.64,4110.64,4110.64,4110.64,0],["2017-03-06",4110.64,4110.64,4110.64,4110.64,0],["2017-03-07",4110.64,4110.64,4110.64,4110.64,0],["2017-03-08",4110.64,4110.64,4110.64,4110.64,0],["2017-03-09",4241.14,4241.14,4241.14,4241.14,10000],["2017-03-10",4241.14,4241.14,4241.14,4241.14,0],["2017-03-13",4241.14,4241.14,4241.14,4241.14,0],["2017-03-14",4241.14,4241.14,4241.14,4241.14,0],["2017-03-15",4273.76,4273.76,4273.76,4273.76,5000],["2017-03-16",4078.02,4078.02,4078.02,4078.02,3400],["2017-03-17",4078.02,4078.02,4078.02,4078.02,0],["2017-03-20",4078.02,4078.02,4078.02,4078.02,0],["2017-03-21",4078.02,4078.02,4078.02,4078.02,0],["2017-03-22",3751.78,3751.78,3751.78,3751.78,200],["2017-03-23",3751.78,3751.78,3751.78,3751.78,0],["2017-03-24",3588.66,3588.66,3588.66,3588.66,200],["2017-03-27",3588.66,3588.66,3588.66,3588.66,0],["2017-03-28",3588.66,3588.66,3588.66,3588.66,0],["2017-03-29",3588.66,3588.66,3588.66,3588.66,0],["2017-03-30",3588.66,3588.66,3588.66,3588.66,0],["2017-03-31",3588.66,3588.66,3588.66,3588.66,0],["2017-04-03",3588.66,3588.66,3588.66,3588.66,0],["2017-04-04",3229.79,3229.79,3229.79,3229.79,700],["2017-04-05",3523.41,3523.41,2936.17,2936.17,1100],["2017-04-07",2936.17,2936.17,2936.17,2936.17,0],["2017-04-10",2936.17,2936.17,2936.17,2936.17,0],["2017-04-11",2936.17,2936.17,2936.17,2936.17,0],["2017-04-12",2936.17,2936.17,2936.17,2936.17,0],["2017-04-13",3229.79,3229.79,3229.79,3229.79,1500],["2017-04-14",3229.79,3229.79,3229.79,3229.79,0],["2017-04-17",3229.79,3229.79,3229.79,3229.79,0],["2017-04-18",3229.79,3229.79,3229.79,3229.79,0],["2017-04-19",3229.79,3229.79,3229.79,3229.79,0],["2017-04-20",3229.79,3229.79,3229.79,3229.79,0],["2017-04-21",3229.79,3229.79,3229.79,3229.79,0],["2017-04-24",3229.79,3229.79,3229.79,3229.79,0],["2017-04-25",3523.41,3523.41,3523.41,3523.41,200],["2017-04-26",3523.41,3523.41,3523.41,3523.41,0],["2017-04-27",3523.41,3523.41,3523.41,3523.41,0],["2017-04-28",3588.66,3588.66,3588.66,3588.66,500],["2017-05-03",3588.66,3588.66,3588.66,3588.66,0],["2017-05-04",3588.66,3588.66,3588.66,3588.66,0],["2017-05-05",3588.66,3588.66,3588.66,3588.66,0],["2017-05-08",3588.66,3588.66,3588.66,3588.66,0],["2017-05-09",3588.66,3588.66,3588.66,3588.66,0],["2017-05-10",3588.66,3588.66,3588.66,3588.66,0],["2017-05-11",3588.66,3588.66,3588.66,3588.66,0],["2017-05-12",3588.66,3588.66,3588.66,3588.66,0],["2017-05-15",3588.66,3588.66,3588.66,3588.66,0],["2017-05-16",3588.66,3588.66,3588.66,3588.66,0],["2017-05-17",3588.66,3588.66,3588.66,3588.66,0],["2017-05-18",3588.66,3588.66,3588.66,3588.66,0],["2017-05-19",3947.52,3947.52,3947.52,3947.52,1500],["2017-05-22",3947.52,3947.52,3947.52,3947.52,0],["2017-05-23",3947.52,3947.52,3947.52,3947.52,0],["2017-05-24",3980.15,3980.15,3980.15,3980.15,1000],["2017-05-25",3980.15,3980.15,3980.15,3980.15,0],["2017-05-26",3980.15,3980.15,3980.15,3980.15,0],["2017-05-29",3980.15,3980.15,3980.15,3980.15,0],["2017-05-30",4241.14,4241.14,4241.14,4241.14,3000],["2017-05-31",4241.14,4241.14,4241.14,4241.14,1000],["2017-06-01",4241.14,4241.14,4241.14,4241.14,0],["2017-06-02",4241.14,4241.14,4241.14,4241.14,0],["2017-06-05",4241.14,4241.14,4241.14,4241.14,0],["2017-06-06",4241.14,4241.14,4241.14,4241.14,0],["2017-06-07",3817.03,3817.03,3817.03,3817.03,100],["2017-06-08",3817.03,3817.03,3817.03,3817.03,0],["2017-06-09",3817.03,3817.03,3817.03,3817.03,0],["2017-06-12",3817.03,3817.03,3817.03,3817.03,0],["2017-06-13",3817.03,3817.03,3817.03,3817.03,0],["2017-06-14",3817.03,3817.03,3817.03,3817.03,0],["2017-06-15",3817.03,3817.03,3817.03,3817.03,0],["2017-06-16",3817.03,3817.03,3817.03,3817.03,0],["2017-06-19",3817.03,3817.03,3817.03,3817.03,0],["2017-06-20",3817.03,3817.03,3817.03,3817.03,0],["2017-06-21",3817.03,3817.03,3817.03,3817.03,0],["2017-06-22",3817.03,3817.03,3817.03,3817.03,0],["2017-06-23",3817.03,3817.03,3817.03,3817.03,0],["2017-06-26",3817.03,3817.03,3817.03,3817.03,0],["2017-06-27",3817.03,3817.03,3817.03,3817.03,0],["2017-06-28",3817.03,3817.03,3817.03,3817.03,0],["2017-06-29",3817.03,3817.03,3817.03,3817.03,0],["2017-06-30",3817.03,3817.03,3817.03,3817.03,0],["2017-07-03",3817.03,3817.03,3817.03,3817.03,0],["2017-07-04",3490.78,3490.78,3490.78,3490.78,2600],["2017-07-05",3490.78,3490.78,3490.78,3490.78,0],["2017-07-06",3490.78,3490.78,3490.78,3490.78,0],["2017-07-07",3490.78,3490.78,3490.78,3490.78,0],["2017-07-10",3490.78,3490.78,3490.78,3490.78,0],["2017-07-11",3490.78,3490.78,3490.78,3490.78,0],["2017-07-12",3490.78,3490.78,3490.78,3490.78,0],["2017-07-13",3490.78,3490.78,3490.78,3490.78,0],["2017-07-14",3164.54,3164.54,3164.54,3164.54,300],["2017-07-17",3164.54,3164.54,3164.54,3164.54,0],["2017-07-18",3099.29,3099.29,3099.29,3099.29,500],["2017-07-19",2838.3,2838.3,2838.3,2838.3,200],["2017-07-20",2838.3,2838.3,2838.3,2838.3,0],["2017-07-21",3099.29,3099.29,3099.29,3099.29,100],["2017-07-24",2805.68,3392.91,2805.68,3392.91,300],["2017-07-25",3392.91,3392.91,3392.91,3392.91,0],["2017-07-26",3392.91,3392.91,3392.91,3392.91,0],["2017-07-27",3392.91,3392.91,3392.91,3392.91,0],["2017-07-28",3066.67,3066.67,3066.67,3066.67,200],["2017-07-31",3066.67,3066.67,3066.67,3066.67,0],["2017-08-01",3360.29,3360.29,3360.29,3360.29,100],["2017-08-02",3360.29,3360.29,3360.29,3360.29,50],["2017-08-03",3360.29,3360.29,3360.29,3360.29,0],["2017-08-04",3360.29,3360.29,3360.29,3360.29,0],["2017-08-07",3360.29,3360.29,3360.29,3360.29,0],["2017-08-08",3360.29,3360.29,3360.29,3360.29,0],["2017-08-09",3360.29,3360.29,3360.29,3360.29,0],["2017-08-10",3360.29,3360.29,3360.29,3360.29,0],["2017-08-11",3360.29,3360.29,3360.29,3360.29,0],["2017-08-14",3360.29,3360.29,3360.29,3360.29,0],["2017-08-15",3360.29,3360.29,3360.29,3360.29,0],["2017-08-16",3360.29,3360.29,3360.29,3360.29,0],["2017-08-17",3360.29,3360.29,3360.29,3360.29,0],["2017-08-18",3360.29,3360.29,3360.29,3360.29,0],["2017-08-21",3360.29,3360.29,3360.29,3360.29,0],["2017-08-22",3360.29,3360.29,3360.29,3360.29,0],["2017-08-23",3360.29,3360.29,3360.29,3360.29,0],["2017-08-24",3360.29,3360.29,3360.29,3360.29,0],["2017-08-25",3360.29,3360.29,3360.29,3360.29,0],["2017-08-28",3360.29,3360.29,3360.29,3360.29,0],["2017-08-29",3360.29,3360.29,3360.29,3360.29,0],["2017-08-30",3360.29,3360.29,3360.29,3360.29,0],["2017-08-31",3360.29,3360.29,3360.29,3360.29,0],["2017-09-01",3360.29,3360.29,3360.29,3360.29,0],["2017-09-05",3360.29,3360.29,3360.29,3360.29,0],["2017-09-06",3034.05,3034.05,3034.05,3034.05,300],["2017-09-07",3327.66,3327.66,3327.66,3327.66,100],["2017-09-08",3327.66,3327.66,3327.66,3327.66,0],["2017-09-11",3327.66,3327.66,3327.66,3327.66,0],["2017-09-12",3327.66,3327.66,3327.66,3327.66,0],["2017-09-13",3327.66,3327.66,3327.66,3327.66,50],["2017-09-14",3327.66,3327.66,3327.66,3327.66,0],["2017-09-15",3001.42,3001.42,3001.42,3001.42,300],["2017-09-18",3001.42,3001.42,3001.42,3001.42,0],["2017-09-19",3001.42,3001.42,3001.42,3001.42,0],["2017-09-20",3001.42,3001.42,3001.42,3001.42,0],["2017-09-21",3001.42,3001.42,3001.42,3001.42,0],["2017-09-22",3295.04,3295.04,3295.04,3295.04,2400],["2017-09-25",3295.04,3295.04,3295.04,3295.04,0],["2017-09-26",3295.04,3295.04,3295.04,3295.04,0],["2017-09-27",3295.04,3295.04,3295.04,3295.04,0],["2017-09-28",3295.04,3295.04,3295.04,3295.04,0],["2017-09-29",3295.04,3295.04,3295.04,3295.04,0],["2017-10-02",3295.04,3295.04,3295.04,3295.04,0],["2017-10-03",3295.04,3295.04,3295.04,3295.04,800],["2017-10-04",3295.04,3295.04,3295.04,3295.04,50],["2017-10-05",3295.04,3295.04,3295.04,3295.04,0],["2017-10-06",3295.04,3295.04,3295.04,3295.04,0],["2017-10-09",3295.04,3295.04,3295.04,3295.04,0],["2017-10-10",3295.04,3295.04,3295.04,3295.04,0],["2017-10-11",2968.8,2968.8,2968.8,2968.8,300],["2017-10-12",2968.8,2968.8,2968.8,2968.8,0],["2017-10-13",2968.8,2968.8,2968.8,2968.8,0],["2017-10-16",3262.41,3262.41,3262.41,3262.41,100],["2017-10-17",3262.41,3262.41,3262.41,3262.41,0],["2017-10-18",3262.41,3262.41,3262.41,3262.41,0],["2017-10-19",3262.41,3262.41,3262.41,3262.41,0],["2017-10-20",3262.41,3262.41,3262.41,3262.41,0],["2017-10-23",3588.66,3588.66,3588.66,3588.66,500],["2017-10-24",3588.66,3588.66,3588.66,3588.66,0],["2017-10-25",3588.66,3588.66,3588.66,3588.66,0],["2017-10-26",3588.66,3588.66,3588.66,3588.66,2900],["2017-10-27",3588.66,3588.66,3588.66,3588.66,0],["2017-10-30",3588.66,3588.66,3588.66,3588.66,0],["2017-10-31",3588.66,3588.66,3588.66,3588.66,0],["2017-11-01",3588.66,3588.66,3588.66,3588.66,0],["2017-11-02",3588.66,3588.66,3588.66,3588.66,0],["2017-11-03",3588.66,3588.66,3588.66,3588.66,0],["2017-11-06",3588.66,3588.66,3588.66,3588.66,0],["2017-11-07",3588.66,3588.66,3588.66,3588.66,0],["2017-11-08",3588.66,3588.66,3588.66,3588.66,0],["2017-11-09",3588.66,3588.66,3588.66,3588.66,0],["2017-11-10",3588.66,3588.66,3588.66,3588.66,0],["2017-11-13",3588.66,3588.66,3588.66,3588.66,0],["2017-11-14",3588.66,3588.66,3588.66,3588.66,0],["2017-11-15",3588.66,3588.66,3588.66,3588.66,0],["2017-11-16",3588.66,3588.66,3588.66,3588.66,0],["2017-11-17",3588.66,3588.66,3588.66,3588.66,0],["2017-11-20",3588.66,3588.66,3588.66,3588.66,0],["2017-11-21",3588.66,3588.66,3588.66,3588.66,0],["2017-11-22",3588.66,3588.66,3588.66,3588.66,0],["2017-11-23",3588.66,3588.66,3588.66,3588.66,0],["2017-11-24",3588.66,3588.66,3588.66,3588.66,0],["2017-11-27",3947.52,3947.52,3947.52,3947.52,450],["2017-11-28",4339.01,4339.01,4339.01,4339.01,23500],["2017-11-29",4763.13,4763.13,4567.38,4763.13,10100],["2017-11-30",5056.74,5056.74,4795.75,4795.75,25200],["2017-12-01",4567.38,4665.25,4567.38,4600.0,6320],["2017-12-04",4600.0,4600.0,4600.0,4600.0,0],["2017-12-05",4567.38,4828.37,4534.76,4828.37,21200],["2017-12-06",4828.37,4828.37,4795.75,4795.75,1700],["2017-12-07",4795.75,4795.75,4795.75,4795.75,0],["2017-12-08",4795.75,4795.75,4795.75,4795.75,0],["2017-12-11",4355.32,4355.32,4355.32,4355.32,600],["2017-12-12",4355.32,4355.32,4355.32,4355.32,0],["2017-12-13",4355.32,4355.32,4355.32,4355.32,0],["2017-12-14",3963.83,4404.26,3963.83,4404.26,1000],["2017-12-15",4355.32,4355.32,4159.58,4159.58,300],["2017-12-18",4306.39,4551.07,4306.39,4551.07,300],["2017-12-19",4551.07,4551.07,4551.07,4551.07,0],["2017-12-20",4159.58,4795.75,4110.64,4795.75,3420],["2017-12-21",4795.75,4795.75,4795.75,4795.75,0],["2017-12-22",4795.75,4795.75,4795.75,4795.75,0],["2017-12-25",4795.75,4795.75,4795.75,4795.75,0],["2017-12-26",4648.94,4648.94,4648.94,4648.94,600],["2017-12-27",4648.94,4648.94,4648.94,4648.94,0],["2017-12-28",4648.94,4648.94,4648.94,4648.94,0],["2017-12-29",4648.94,4648.94,4648.94,4648.94,0],["2018-01-02",4648.94,4648.94,4648.94,4648.94,20],["2018-01-03",4404.26,4404.26,4208.51,4208.51,200],["2018-01-04",4012.77,4012.77,4012.77,4012.77,200],["2018-01-05",3670.22,4355.32,3670.22,4355.32,300],["2018-01-08",4551.07,4551.07,3963.83,3963.83,200],["2018-01-09",4355.32,4355.32,3963.83,3963.83,870],["2018-01-10",3572.34,4257.45,3572.34,4257.45,200],["2018-01-11",4404.26,4404.26,4404.26,4404.26,100],["2018-01-12",4404.26,4404.26,4404.26,4404.26,0],["2018-01-15",4600.0,4600.0,4600.0,4600.0,100],["2018-01-16",4600.0,4600.0,4600.0,4600.0,20],["2018-01-17",4159.58,4551.07,4159.58,4502.13,500],["2018-01-18",4502.13,4502.13,4306.39,4306.39,1300],["2018-01-19",4453.2,4453.2,4306.39,4306.39,1100],["2018-01-22",4306.39,4404.26,4306.39,4404.26,1100],["2018-01-23",4306.39,4697.88,4306.39,4697.88,330],["2018-01-24",4404.26,4404.26,4404.26,4404.26,570],["2018-01-25",4404.26,4404.26,4404.26,4404.26,0],["2018-01-26",4453.2,4453.2,4159.58,4257.45,1200],["2018-01-29",4355.32,4355.32,4257.45,4257.45,1300],["2018-01-30",4257.45,4257.45,4257.45,4257.45,30],["2018-01-31",4159.58,4159.58,4159.58,4159.58,500],["2018-02-01",3914.9,3914.9,3914.9,3914.9,3700],["2018-02-02",3914.9,3914.9,3914.9,3914.9,800],["2018-02-05",3914.9,3914.9,3914.9,3914.9,0],["2018-02-06",3914.9,3914.9,3914.9,3914.9,7400],["2018-02-07",3914.9,4159.58,3914.9,4159.58,16200],["2018-02-08",3914.9,3914.9,3914.9,3914.9,12800],["2018-02-09",3914.9,3914.9,3914.9,3914.9,0],["2018-02-12",3963.83,4159.58,3963.83,4159.58,5200],["2018-02-13",4159.58,4159.58,4159.58,4159.58,50],["2018-02-21",4159.58,4159.58,4159.58,4159.58,0],["2018-02-22",4159.58,4159.58,4061.71,4061.71,300],["2018-02-23",4159.58,4159.58,4110.64,4110.64,650],["2018-02-26",4110.64,4110.64,4110.64,4110.64,0],["2018-02-27",3963.83,3963.83,3963.83,3963.83,3000],["2018-02-28",4061.71,4159.58,4061.71,4159.58,200],["2018-03-01",4159.58,4159.58,4159.58,4159.58,0],["2018-03-02",4159.58,4159.58,4159.58,4159.58,0],["2018-03-05",4257.45,4257.45,4257.45,4257.45,100],["2018-03-06",4061.71,4061.71,4061.71,4061.71,100],["2018-03-07",4012.77,4159.58,4012.77,4159.58,1500],["2018-03-08",4208.51,4208.51,4208.51,4208.51,1800],["2018-03-09",4600.0,4600.0,4600.0,4600.0,1000],["2018-03-12",4600.0,4600.0,4600.0,4600.0,0],["2018-03-13",4600.0,4600.0,4600.0,4600.0,0],["2018-03-14",4600.0,4600.0,4600.0,4600.0,0],["2018-03-15",4159.58,4159.58,4159.58,4159.58,200],["2018-03-16",4453.2,4453.2,3865.96,3865.96,200],["2018-03-19",4208.51,4208.51,4159.58,4159.58,1800],["2018-03-20",4208.51,4208.51,4208.51,4208.51,600],["2018-03-21",4208.51,4208.51,4208.51,4208.51,0],["2018-03-22",4208.51,4208.51,4208.51,4208.51,0],["2018-03-23",4208.51,4208.51,4208.51,4208.51,0],["2018-03-26",4404.26,4404.26,4404.26,4404.26,100],["2018-03-27",4404.26,4404.26,4404.26,4404.26,0],["2018-03-28",4404.26,4404.26,4404.26,4404.26,0],["2018-03-29",4404.26,4404.26,4404.26,4404.26,0],["2018-03-30",4404.26,4404.26,4404.26,4404.26,0],["2018-04-02",4355.32,4355.32,4355.32,4355.32,100],["2018-04-03",4453.2,4453.2,4453.2,4453.2,100],["2018-04-04",4453.2,4453.2,4453.2,4453.2,0],["2018-04-05",4453.2,4453.2,4453.2,4453.2,50],["2018-04-06",4502.13,4502.13,4453.2,4453.2,1200],["2018-04-09",4453.2,4453.2,4453.2,4453.2,0],["2018-04-10",4453.2,4453.2,4453.2,4453.2,0],["2018-04-11",4453.2,4453.2,4453.2,4453.2,0],["2018-04-12",4453.2,4453.2,4453.2,4453.2,0],["2018-04-13",4061.71,4061.71,4061.71,4061.71,200],["2018-04-16",4453.2,4453.2,4453.2,4453.2,200],["2018-04-17",4453.2,4453.2,4453.2,4453.2,0],["2018-04-18",4453.2,4453.2,4453.2,4453.2,0],["2018-04-19",4404.26,4404.26,4404.26,4404.26,100],["2018-04-20",4404.26,4404.26,4404.26,4404.26,0],["2018-04-23",4453.2,4453.2,4453.2,4453.2,200],["2018-04-24",4453.2,4453.2,4453.2,4453.2,0],["2018-04-26",4453.2,4453.2,4453.2,4453.2,0],["2018-04-27",4453.2,4453.2,4453.2,4453.2,0],["2018-05-02",4453.2,4453.2,4453.2,4453.2,0],["2018-05-03",4453.2,4453.2,4453.2,4453.2,0],["2018-05-04",4453.2,4453.2,4453.2,4453.2,0],["2018-05-07",4453.2,4453.2,4453.2,4453.2,0],["2018-05-08",4453.2,4453.2,4453.2,4453.2,0],["2018-05-09",4560.5,4560.5,4560.5,4560.5,700],["2018-05-10",4453.2,4560.5,4453.2,4453.2,2300],["2018-05-11",4453.2,4453.2,4453.2,4453.2,0],["2018-05-14",4453.2,4453.2,4453.2,4453.2,0],["2018-05-15",4453.2,4453.2,4453.2,4453.2,0],["2018-05-16",4560.5,4560.5,4453.2,4453.2,600],["2018-05-17",4399.54,4399.54,4399.54,4399.54,700],["2018-05-18",4399.54,4399.54,4399.54,4399.54,0],["2018-05-21",4399.54,4399.54,4399.54,4399.54,0],["2018-05-22",4399.54,4399.54,4399.54,4399.54,0],["2018-05-23",4560.5,4560.5,4560.5,4560.5,200],["2018-05-24",4560.5,4560.5,4560.5,4560.5,0],["2018-05-25",4560.5,4560.5,4560.5,4560.5,600],["2018-05-28",4560.5,4560.5,4560.5,4560.5,0],["2018-05-29",4560.5,4560.5,4560.5,4560.5,0],["2018-05-30",4560.5,4560.5,4560.5,4560.5,0],["2018-05-31",4560.5,4560.5,4560.5,4560.5,0],["2018-06-01",4560.5,4560.5,4560.5,4560.5,0],["2018-06-04",4560.5,4560.5,4560.5,4560.5,0],["2018-06-05",4667.81,4667.81,4667.81,4667.81,300],["2018-06-06",4667.81,4667.81,4667.81,4667.81,0],["2018-06-07",4667.81,4667.81,4667.81,4667.81,0],["2018-06-08",4667.81,4667.81,4667.81,4667.81,0],["2018-06-11",4667.81,4667.81,4667.81,4667.81,0],["2018-06-12",4667.81,4667.81,4667.81,4667.81,0],["2018-06-13",4667.81,4667.81,4667.81,4667.81,0],["2018-06-14",4667.81,4667.81,4667.81,4667.81,0],["2018-06-15",4667.81,4667.81,4667.81,4667.81,0],["2018-06-18",4828.77,4828.77,4828.77,4828.77,500],["2018-06-19",4828.77,4828.77,4828.77,4828.77,0],["2018-06-20",4828.77,4828.77,4828.77,4828.77,2500],["2018-06-21",4828.77,4828.77,4828.77,4828.77,0],["2018-06-22",4828.77,4828.77,4828.77,4828.77,0],["2018-06-25",4828.77,4828.77,4828.77,4828.77,0],["2018-06-26",4828.77,4828.77,4828.77,4828.77,0],["2018-06-27",4828.77,4828.77,4828.77,4828.77,0],["2018-06-28",4828.77,4828.77,4828.77,4828.77,0],["2018-06-29",4828.77,4828.77,4828.77,4828.77,0],["2018-07-02",4828.77,4828.77,4828.77,4828.77,0],["2018-07-03",4828.77,4828.77,4828.77,4828.77,0],["2018-07-04",4828.77,4828.77,4828.77,4828.77,0],["2018-07-05",4828.77,4828.77,4828.77,4828.77,0],["2018-07-06",4828.77,4828.77,4828.77,4828.77,0],["2018-07-09",4828.77,4828.77,4828.77,4828.77,0],["2018-07-10",4936.07,4936.07,4936.07,4936.07,100],["2018-07-11",4936.07,4936.07,4936.07,4936.07,0],["2018-07-12",4936.07,4936.07,4936.07,4936.07,0],["2018-07-13",4936.07,4936.07,4936.07,4936.07,0],["2018-07-16",4936.07,4936.07,4936.07,4936.07,0],["2018-07-17",4936.07,4936.07,4936.07,4936.07,0],["2018-07-18",5097.03,5097.03,4936.07,4936.07,200],["2018-07-19",4936.07,4936.07,4936.07,4936.07,0],["2018-07-20",4936.07,4936.07,4936.07,4936.07,0],["2018-07-23",4936.07,4936.07,4936.07,4936.07,0],["2018-07-24",4936.07,4936.07,4936.07,4936.07,0],["2018-07-25",4614.15,4614.15,4614.15,4614.15,250],["2018-07-26",4828.77,4828.77,4828.77,4828.77,100],["2018-07-27",4614.15,4614.15,4614.15,4614.15,400],["2018-07-30",4614.15,4614.15,4614.15,4614.15,0],["2018-07-31",4614.15,4614.15,4614.15,4614.15,0],["2018-08-01",4721.46,4721.46,4721.46,4721.46,500],["2018-08-02",4721.46,4721.46,4721.46,4721.46,0],["2018-08-03",4828.77,4828.77,4828.77,4828.77,100],["2018-08-06",4828.77,4828.77,4828.77,4828.77,0],["2018-08-07",4828.77,4828.77,4828.77,4828.77,0],["2018-08-08",4828.77,4828.77,4828.77,4828.77,0],["2018-08-09",4828.77,4828.77,4828.77,4828.77,0],["2018-08-10",4936.07,4936.07,4936.07,4936.07,100],["2018-08-13",4936.07,4936.07,4936.07,4936.07,0],["2018-08-14",4936.07,4936.07,4936.07,4936.07,0],["2018-08-15",4936.07,4936.07,4936.07,4936.07,0],["2018-08-16",4936.07,4936.07,4936.07,4936.07,0],["2018-08-17",4936.07,4936.07,4936.07,4936.07,0],["2018-08-20",4936.07,4936.07,4936.07,4936.07,0],["2018-08-21",4936.07,4936.07,4936.07,4936.07,0],["2018-08-22",4936.07,4936.07,4936.07,4936.07,0],["2018-08-23",4936.07,4936.07,4936.07,4936.07,0],["2018-08-24",4936.07,4936.07,4936.07,4936.07,6725],["2018-08-27",4936.07,4936.07,4936.07,4936.07,0],["2018-08-28",4936.07,4936.07,4936.07,4936.07,0],["2018-08-29",4936.07,4936.07,4936.07,4936.07,0],["2018-08-30",4936.07,4936.07,4936.07,4936.07,0],["2018-08-31",4936.07,4936.07,4936.07,4936.07,0],["2018-09-04",4936.07,4936.07,4936.07,4936.07,0],["2018-09-05",4936.07,4936.07,4936.07,4936.07,0],["2018-09-06",4936.07,4936.07,4936.07,4936.07,0],["2018-09-07",4936.07,4936.07,4936.07,4936.07,0],["2018-09-10",4936.07,4936.07,4936.07,4936.07,0],["2018-09-11",4936.07,4936.07,4936.07,4936.07,0],["2018-09-12",4936.07,4936.07,4936.07,4936.07,0],["2018-09-13",4936.07,4936.07,4936.07,4936.07,0],["2018-09-14",4936.07,4936.07,4936.07,4936.07,0],["2018-09-17",4936.07,4936.07,4936.07,4936.07,0],["2018-09-18",5365.3,5365.3,5365.3,5365.3,3000],["2018-09-19",5365.3,5365.3,5365.3,5365.3,0],["2018-09-20",5365.3,5365.3,5365.3,5365.3,0],["2018-09-21",5365.3,5365.3,5365.3,5365.3,0],["2018-09-24",5365.3,5365.3,5365.3,5365.3,0],["2018-09-25",5365.3,5365.3,5365.3,5365.3,0],["2018-09-26",5365.3,5365.3,5365.3,5365.3,0],["2018-09-27",4828.77,4828.77,4828.77,4828.77,2000],["2018-09-28",4345.89,4345.89,4345.89,4345.89,2400],["2018-10-01",4345.89,4345.89,4345.89,4345.89,0],["2018-10-02",4775.11,4775.11,4775.11,4775.11,100],["2018-10-03",4828.77,4828.77,4828.77,4828.77,100],["2018-10-04",5097.03,5097.03,5097.03,5097.03,100],["2018-10-05",5097.03,5097.03,5097.03,5097.03,0],["2018-10-08",5097.03,5097.03,5097.03,5097.03,0],["2018-10-09",5097.03,5097.03,5097.03,5097.03,0],["2018-10-10",5097.03,5097.03,5097.03,5097.03,0],["2018-10-11",4614.15,4614.15,4614.15,4614.15,200],["2018-10-12",4828.77,4828.77,4828.77,4828.77,100],["2018-10-15",4828.77,4828.77,4828.77,4828.77,0],["2018-10-16",4828.77,4828.77,4828.77,4828.77,0],["2018-10-17",4721.46,4936.07,4721.46,4721.46,600],["2018-10-18",4614.15,4721.46,4614.15,4721.46,200],["2018-10-19",4721.46,4721.46,4721.46,4721.46,0],["2018-10-22",4667.81,4721.46,4614.15,4721.46,500],["2018-10-23",4614.15,4721.46,4560.5,4721.46,600],["2018-10-24",4721.46,4721.46,4614.15,4614.15,200],["2018-10-25",4721.46,4721.46,4560.5,4560.5,200],["2018-10-26",4560.5,4560.5,4560.5,4560.5,0],["2018-10-29",4560.5,4560.5,4560.5,4560.5,0],["2018-10-30",4560.5,4560.5,4560.5,4560.5,0],["2018-10-31",4560.5,4560.5,4560.5,4560.5,0],["2018-11-01",4828.77,4828.77,4828.77,4828.77,100],["2018-11-02",4828.77,4828.77,4828.77,4828.77,0],["2018-11-05",4828.77,4828.77,4828.77,4828.77,0],["2018-11-06",4828.77,4828.77,4828.77,4828.77,0],["2018-11-07",4828.77,4828.77,4828.77,4828.77,0],["2018-11-08",4828.77,4828.77,4828.77,4828.77,0],["2018-11-09",4828.77,4828.77,4828.77,4828.77,0],["2018-11-12",4828.77,4828.77,4828.77,4828.77,0],["2018-11-13",4828.77,4828.77,4828.77,4828.77,0],["2018-11-14",4828.77,4828.77,4828.77,4828.77,0],["2018-11-15",4828.77,4828.77,4828.77,4828.77,0],["2018-11-16",4828.77,4828.77,4828.77,4828.77,0],["2018-11-19",4828.77,4828.77,4828.77,4828.77,0],["2018-11-20",4828.77,4828.77,4828.77,4828.77,0],["2018-11-21",4828.77,4828.77,4828.77,4828.77,0],["2018-11-22",4828.77,4828.77,4828.77,4828.77,0],["2018-11-23",4828.77,4828.77,4828.77,4828.77,0],["2018-11-26",4828.77,4828.77,4828.77,4828.77,0],["2018-11-27",4828.77,4828.77,4828.77,4828.77,0],["2018-11-28",4721.46,4721.46,4721.46,4721.46,100],["2018-11-29",4721.46,4721.46,4721.46,4721.46,0],["2018-11-30",4721.46,4721.46,4721.46,4721.46,0],["2018-12-03",4721.46,4721.46,4721.46,4721.46,0],["2018-12-04",4721.46,4721.46,4721.46,4721.46,0],["2018-12-05",4453.2,4828.77,4453.2,4828.77,1600],["2018-12-06",4828.77,4828.77,4828.77,4828.77,0],["2018-12-07",4614.15,4775.11,4614.15,4775.11,400],["2018-12-10",4775.11,4775.11,4775.11,4775.11,0],["2018-12-11",4775.11,4775.11,4775.11,4775.11,0],["2018-12-12",4775.11,4775.11,4775.11,4775.11,0],["2018-12-13",4775.11,4775.11,4345.89,4345.89,200],["2018-12-14",4775.11,4775.11,4775.11,4775.11,200],["2018-12-17",4936.07,4936.07,4936.07,4936.07,100],["2018-12-18",5043.38,5043.38,5043.38,5043.38,100],["2018-12-19",5150.68,5150.68,4560.5,5043.38,400],["2018-12-20",4560.5,5043.38,4560.5,5043.38,800],["2018-12-21",4560.5,5043.38,4560.5,5043.38,800],["2018-12-24",4989.73,5097.03,4989.73,5097.03,1200],["2018-12-25",5097.03,5097.03,5097.03,5097.03,0],["2018-12-26",5097.03,5097.03,5097.03,5097.03,0],["2018-12-27",4614.15,5097.03,4614.15,5097.03,2300],["2018-12-28",5150.68,5150.68,5150.68,5150.68,100],["2019-01-02",5150.68,5150.68,5150.68,5150.68,0],["2019-01-03",5150.68,5150.68,5150.68,5150.68,0],["2019-01-04",5150.68,5150.68,5150.68,5150.68,0],["2019-01-07",5150.68,5150.68,5150.68,5150.68,0],["2019-01-08",5150.68,5150.68,5150.68,5150.68,0],["2019-01-09",5150.68,5150.68,5150.68,5150.68,0],["2019-01-10",5150.68,5150.68,5150.68,5150.68,0],["2019-01-11",4667.81,4667.81,4667.81,4667.81,100],["2019-01-14",4292.24,5043.38,4292.24,5043.38,800],["2019-01-15",5043.38,5043.38,5043.38,5043.38,0],["2019-01-16",5043.38,5043.38,5043.38,5043.38,0],["2019-01-17",5043.38,5043.38,5043.38,5043.38,0],["2019-01-18",5043.38,5043.38,5043.38,5043.38,0],["2019-01-21",4560.5,4560.5,4560.5,4560.5,600],["2019-01-22",4560.5,4560.5,4560.5,4560.5,100],["2019-01-23",4560.5,4560.5,4560.5,4560.5,0],["2019-01-24",4560.5,4560.5,4560.5,4560.5,0],["2019-01-25",4560.5,4560.5,4560.5,4560.5,0],["2019-01-28",4560.5,4560.5,4560.5,4560.5,0],["2019-01-29",4989.73,4989.73,4989.73,4989.73,100],["2019-01-30",4989.73,4989.73,4989.73,4989.73,0],["2019-01-31",5472.6,5472.6,5472.6,5472.6,100],["2019-02-01",5472.6,5472.6,5472.6,5472.6,0],["2019-02-11",5472.6,5472.6,5472.6,5472.6,0],["2019-02-12",5472.6,5472.6,5472.6,5472.6,0],["2019-02-13",5472.6,5472.6,5472.6,5472.6,0],["2019-02-14",5472.6,5472.6,5472.6,5472.6,0],["2019-02-15",5472.6,5472.6,5472.6,5472.6,0],["2019-02-18",5472.6,5472.6,5472.6,5472.6,0],["2019-02-19",4936.07,4936.07,4936.07,4936.07,300],["2019-02-20",5418.95,5418.95,5418.95,5418.95,100],["2019-02-21",5418.95,5418.95,5418.95,5418.95,0],["2019-02-22",5418.95,5418.95,5418.95,5418.95,0],["2019-02-25",4882.42,4882.42,4882.42,4882.42,100],["2019-02-26",5097.03,5097.03,5097.03,5097.03,100],["2019-02-27",5097.03,5097.03,5097.03,5097.03,0],["2019-02-28",5097.03,5097.03,5097.03,5097.03,0],["2019-03-01",5097.03,5097.03,5097.03,5097.03,0],["2019-03-04",5097.03,5097.03,5097.03,5097.03,0],["2019-03-05",5097.03,5097.03,5097.03,5097.03,0],["2019-03-06",5097.03,5097.03,5097.03,5097.03,0],["2019-03-07",5097.03,5097.03,5097.03,5097.03,0],["2019-03-08",5097.03,5097.03,5097.03,5097.03,0],["2019-03-11",5097.03,5097.03,5097.03,5097.03,0],["2019-03-12",5097.03,5097.03,5097.03,5097.03,0],["2019-03-13",5097.03,5097.03,5097.03,5097.03,0],["2019-03-14",5097.03,5097.03,5097.03,5097.03,0],["2019-03-15",5097.03,5097.03,5097.03,5097.03,0],["2019-03-18",5097.03,5097.03,5097.03,5097.03,0],["2019-03-19",5097.03,5097.03,5097.03,5097.03,0],["2019-03-20",5097.03,5097.03,5097.03,5097.03,0],["2019-03-21",5097.03,5097.03,5097.03,5097.03,0],["2019-03-22",5097.03,5097.03,5097.03,5097.03,0],["2019-03-25",5097.03,5097.03,5097.03,5097.03,0],["2019-03-26",5097.03,5097.03,5097.03,5097.03,0],["2019-03-27",5097.03,5097.03,5097.03,5097.03,0],["2019-03-28",5097.03,5097.03,5097.03,5097.03,0],["2019-03-29",5097.03,5097.03,5097.03,5097.03,0],["2019-04-01",5097.03,5097.03,5097.03,5097.03,0],["2019-04-02",5097.03,5097.03,5097.03,5097.03,0],["2019-04-03",5097.03,5097.03,5097.03,5097.03,0],["2019-04-04",5097.03,5097.03,5097.03,5097.03,0],["2019-04-05",5097.03,5097.03,5097.03,5097.03,0],["2019-04-08",5097.03,5097.03,5097.03,5097.03,0],["2019-04-09",5097.03,5097.03,5097.03,5097.03,0],["2019-04-10",5097.03,5097.03,5097.03,5097.03,0],["2019-04-11",5097.03,5097.03,5097.03,5097.03,0],["2019-04-12",5097.03,5097.03,5097.03,5097.03,0],["2019-04-16",4614.15,4936.07,4614.15,4936.07,200],["2019-04-17",4936.07,4936.07,4936.07,4936.07,0],["2019-04-18",4936.07,4936.07,4936.07,4936.07,0],["2019-04-19",4936.07,4936.07,4936.07,4936.07,0],["2019-04-22",4936.07,4936.07,4936.07,4936.07,0],["2019-04-23",4936.07,4936.07,4936.07,4936.07,0],["2019-04-24",4936.07,4936.07,4936.07,4936.07,0],["2019-04-25",4936.07,4936.07,4936.07,4936.07,0],["2019-04-26",4453.2,4453.2,4453.2,4453.2,9000],["2019-05-02",4453.2,4453.2,4453.2,4453.2,0],["2019-05-03",4453.2,4453.2,4453.2,4453.2,0],["2019-05-06",4453.2,4453.2,4453.2,4453.2,3000],["2019-05-07",4453.2,4453.2,4453.2,4453.2,0],["2019-05-08",4453.2,4453.2,4453.2,4453.2,0],["2019-05-09",4560.5,4560.5,4560.5,4560.5,200],["2019-05-10",4560.5,4560.5,4560.5,4560.5,1100],["2019-05-13",4560.5,4560.5,4560.5,4560.5,0],["2019-05-14",4560.5,4560.5,4560.5,4560.5,0],["2019-05-15",4560.5,4560.5,4560.5,4560.5,0],["2019-05-16",4828.77,4828.77,4828.77,4828.77,100],["2019-05-17",4828.77,4828.77,4828.77,4828.77,0],["2019-05-20",4828.77,4828.77,4828.77,4828.77,0],["2019-05-21",4828.77,4828.77,4828.77,4828.77,0],["2019-05-22",4828.77,4828.77,4828.77,4828.77,12000],["2019-05-23",4828.77,4828.77,4828.77,4828.77,0],["2019-05-24",4828.77,4828.77,4828.77,4828.77,0],["2019-05-27",4828.77,4828.77,4828.77,4828.77,0],["2019-05-28",4828.77,4828.77,4828.77,4828.77,0],["2019-05-29",4721.46,4721.46,4721.46,4721.46,2000],["2019-05-30",4721.46,4721.46,4721.46,4721.46,0],["2019-05-31",4721.46,4721.46,4721.46,4721.46,0],["2019-06-03",4721.46,4721.46,4721.46,4721.46,0],["2019-06-04",4721.46,4721.46,4721.46,4721.46,0],["2019-06-05",4721.46,4721.46,4721.46,4721.46,0],["2019-06-06",4721.46,4721.46,4721.46,4721.46,0],["2019-06-07",4667.81,4667.81,4667.81,4667.81,3000],["2019-06-10",4667.81,4667.81,4667.81,4667.81,0],["2019-06-11",4667.81,4667.81,4667.81,4667.81,0],["2019-06-12",4667.81,4667.81,4667.81,4667.81,0],["2019-06-13",4667.81,4667.81,4667.81,4667.81,0],["2019-06-14",4667.81,4667.81,4667.81,4667.81,0],["2019-06-17",4667.81,4667.81,4667.81,4667.81,0],["2019-06-18",4667.81,4667.81,4667.81,4667.81,0],["2019-06-19",4721.46,4721.46,4721.46,4721.46,2000],["2019-06-20",4721.46,4721.46,4721.46,4721.46,0],["2019-06-21",4721.46,4721.46,4721.46,4721.46,0],["2019-06-24",4721.46,4721.46,4721.46,4721.46,0],["2019-06-25",4721.46,4721.46,4721.46,4721.46,0],["2019-06-26",4721.46,4721.46,4721.46,4721.46,0],["2019-06-27",4721.46,4721.46,4721.46,4721.46,0],["2019-06-28",4721.46,4721.46,4721.46,4721.46,0],["2019-07-01",4828.77,5150.68,4828.77,5150.68,2900],["2019-07-02",5150.68,5150.68,5150.68,5150.68,0],["2019-07-03",5150.68,5150.68,5150.68,5150.68,0],["2019-07-04",5150.68,5150.68,5150.68,5150.68,0],["2019-07-05",5150.68,5150.68,5150.68,5150.68,0],["2019-07-08",5150.68,5150.68,5150.68,5150.68,0],["2019-07-09",5150.68,5150.68,5150.68,5150.68,0],["2019-07-10",5150.68,5150.68,5150.68,5150.68,0],["2019-07-11",5043.38,5043.38,5043.38,5043.38,100],["2019-07-12",5043.38,5043.38,5043.38,5043.38,0],["2019-07-15",5043.38,5043.38,5043.38,5043.38,0],["2019-07-16",5043.38,5043.38,5043.38,5043.38,0],["2019-07-17",5043.38,5043.38,5043.38,5043.38,0],["2019-07-18",5043.38,5043.38,5043.38,5043.38,0],["2019-07-19",4560.5,4936.07,4560.5,4936.07,200],["2019-07-22",4936.07,4936.07,4936.07,4936.07,0],["2019-07-23",4506.85,4506.85,4506.85,4506.85,100],["2019-07-24",4828.77,4828.77,4828.77,4828.77,100],["2019-07-25",4828.77,4828.77,4828.77,4828.77,0],["2019-07-26",4828.77,4828.77,4828.77,4828.77,0],["2019-07-29",4775.11,4775.11,4775.11,4775.11,100],["2019-07-30",4775.11,4775.11,4775.11,4775.11,0],["2019-07-31",4775.11,4775.11,4775.11,4775.11,0],["2019-08-01",4775.11,4775.11,4775.11,4775.11,0],["2019-08-02",4775.11,4775.11,4775.11,4775.11,0],["2019-08-05",4775.11,4775.11,4775.11,4775.11,0],["2019-08-06",4775.11,4775.11,4775.11,4775.11,0],["2019-08-07",4775.11,4775.11,4775.11,4775.11,0],["2019-08-08",4775.11,4775.11,4775.11,4775.11,0],["2019-08-09",4775.11,4775.11,4775.11,4775.11,0],["2019-08-12",4775.11,4775.11,4775.11,4775.11,0],["2019-08-13",4775.11,4775.11,4775.11,4775.11,0],["2019-08-14",4775.11,4775.11,4775.11,4775.11,0],["2019-08-15",4775.11,4775.11,4775.11,4775.11,0],["2019-08-16",4775.11,4775.11,4775.11,4775.11,0],["2019-08-19",4775.11,4775.11,4775.11,4775.11,0],["2019-08-20",4775.11,4775.11,4775.11,4775.11,0],["2019-08-21",4775.11,4775.11,4775.11,4775.11,0],["2019-08-22",4775.11,4775.11,4775.11,4775.11,0],["2019-08-23",4775.11,4775.11,4775.11,4775.11,0],["2019-08-26",4775.11,4775.11,4775.11,4775.11,0],["2019-08-27",4775.11,4775.11,4775.11,4775.11,0],["2019-08-28",4775.11,4775.11,4775.11,4775.11,0],["2019-08-29",4775.11,4775.11,4775.11,4775.11,0],["2019-08-30",4775.11,4775.11,4775.11,4775.11,0],["2019-09-03",4775.11,4775.11,4775.11,4775.11,0],["2019-09-04",4775.11,4775.11,4775.11,4775.11,0],["2019-09-05",4775.11,4775.11,4775.11,4775.11,0],["2019-09-06",4775.11,4775.11,4775.11,4775.11,0],["2019-09-09",4775.11,4775.11,4775.11,4775.11,0],["2019-09-10",4775.11,4775.11,4775.11,4775.11,0],["2019-09-11",4775.11,4775.11,4775.11,4775.11,0],["2019-09-12",4614.15,4614.15,4614.15,4614.15,1500],["2019-09-13",4614.15,4614.15,4614.15,4614.15,0],["2019-09-16",4614.15,4614.15,4614.15,4614.15,0],["2019-09-17",4614.15,4614.15,4614.15,4614.15,0],["2019-09-18",4184.93,4184.93,4184.93,4184.93,100],["2019-09-19",4184.93,4184.93,4184.93,4184.93,0],["2019-09-20",4184.93,4184.93,4184.93,4184.93,0],["2019-09-23",4560.5,4560.5,4560.5,4560.5,100],["2019-09-24",4560.5,4560.5,4560.5,4560.5,0],["2019-09-25",4560.5,4560.5,4560.5,4560.5,0],["2019-09-26",4560.5,4560.5,4560.5,4560.5,0],["2019-09-27",4560.5,4560.5,4560.5,4560.5,0],["2019-09-30",4560.5,4560.5,4560.5,4560.5,0],["2019-10-01",4560.5,4560.5,4560.5,4560.5,0],["2019-10-02",4560.5,4560.5,4560.5,4560.5,0],["2019-10-03",4560.5,4560.5,4560.5,4560.5,0],["2019-10-04",4560.5,4560.5,4560.5,4560.5,0],["2019-10-07",4560.5,4560.5,4560.5,4560.5,0],["2019-10-08",4560.5,4560.5,4560.5,4560.5,0],["2019-10-09",4560.5,4560.5,4560.5,4560.5,0],["2019-10-10",4560.5,4560.5,4560.5,4560.5,0],["2019-10-11",4560.5,4560.5,4560.5,4560.5,0],["2019-10-14",4560.5,4560.5,4560.5,4560.5,0],["2019-10-15",4828.77,4828.77,4828.77,4828.77,800],["2019-10-16",4828.77,4828.77,4828.77,4828.77,1200],["2019-10-17",4828.77,4882.42,4828.77,4882.42,2900],["2019-10-18",4882.42,4882.42,4882.42,4882.42,0],["2019-10-21",4882.42,4882.42,4882.42,4882.42,0],["2019-10-22",5150.68,5150.68,5150.68,5150.68,1500],["2019-10-23",5150.68,5150.68,5150.68,5150.68,0],["2019-10-24",5150.68,5150.68,5150.68,5150.68,0],["2019-10-25",5365.3,5365.3,5204.34,5204.34,2000],["2019-10-28",4775.11,4775.11,4775.11,4775.11,100],["2019-10-29",4828.77,5204.34,4828.77,5204.34,1100],["2019-10-30",5204.34,5204.34,5204.34,5204.34,0],["2019-10-31",5204.34,5204.34,5204.34,5204.34,0],["2019-11-01",5204.34,5204.34,5204.34,5204.34,0],["2019-11-04",4775.11,4775.11,4775.11,4775.11,100],["2019-11-05",4989.73,4989.73,4989.73,4989.73,700],["2019-11-06",4989.73,4989.73,4989.73,4989.73,0],["2019-11-07",5257.99,5257.99,5257.99,5257.99,1100],["2019-11-08",5257.99,5257.99,5257.99,5257.99,0],["2019-11-11",5257.99,5257.99,5257.99,5257.99,0],["2019-11-12",5257.99,5257.99,5257.99,5257.99,0],["2019-11-13",5311.64,5311.64,5204.34,5204.34,1100],["2019-11-14",4936.07,4936.07,4721.46,4721.46,1100],["2019-11-15",4721.46,4721.46,4721.46,4721.46,0],["2019-11-18",4721.46,4721.46,4721.46,4721.46,0],["2019-11-19",4721.46,4721.46,4721.46,4721.46,0],["2019-11-20",4775.11,4775.11,4775.11,4775.11,200],["2019-11-21",4775.11,4775.11,4775.11,4775.11,0],["2019-11-22",4828.77,4828.77,4828.77,4828.77,100],["2019-11-25",4828.77,4828.77,4828.77,4828.77,0],["2019-11-26",4828.77,4828.77,4828.77,4828.77,0],["2019-11-27",4989.73,4989.73,4989.73,4989.73,1000],["2019-11-28",4989.73,4989.73,4989.73,4989.73,0],["2019-11-29",4989.73,4989.73,4989.73,4989.73,0],["2019-12-02",4989.73,4989.73,4989.73,4989.73,0],["2019-12-03",4989.73,4989.73,4989.73,4989.73,0],["2019-12-04",4989.73,4989.73,4989.73,4989.73,0],["2019-12-05",4989.73,4989.73,4989.73,4989.73,0],["2019-12-06",4989.73,4989.73,4989.73,4989.73,0],["2019-12-09",4989.73,4989.73,4989.73,4989.73,0],["2019-12-10",4989.73,4989.73,4989.73,4989.73,0],["2019-12-11",4989.73,4989.73,4989.73,4989.73,0],["2019-12-12",4989.73,4989.73,4989.73,4989.73,0],["2019-12-13",4989.73,4989.73,4989.73,4989.73,0],["2019-12-16",4989.73,4989.73,4989.73,4989.73,0],["2019-12-17",4989.73,4989.73,4989.73,4989.73,0],["2019-12-18",4721.46,4721.46,4721.46,4721.46,500],["2019-12-19",4721.46,4721.46,4721.46,4721.46,0],["2019-12-20",4560.5,4560.5,4560.5,4560.5,500],["2019-12-23",4560.5,4560.5,4560.5,4560.5,0],["2019-12-24",4560.5,4560.5,4560.5,4560.5,0],["2019-12-25",4560.5,4560.5,4560.5,4560.5,0],["2019-12-26",4560.5,4560.5,4560.5,4560.5,0],["2019-12-27",4560.5,4560.5,4560.5,4560.5,0],["2019-12-30",4560.5,4560.5,4560.5,4560.5,0],["2019-12-31",4882.42,4882.42,4882.42,4882.42,100],["2020-01-02",4882.42,4882.42,4882.42,4882.42,0],["2020-01-03",4882.42,4882.42,4882.42,4882.42,0],["2020-01-06",4882.42,4882.42,4882.42,4882.42,0],["2020-01-07",4882.42,4882.42,4882.42,4882.42,0],["2020-01-08",4882.42,4882.42,4882.42,4882.42,0],["2020-01-09",4882.42,4882.42,4882.42,4882.42,0],["2020-01-10",4882.42,4882.42,4882.42,4882.42,0],["2020-01-13",4882.42,4882.42,4882.42,4882.42,0],["2020-01-14",4882.42,4882.42,4882.42,4882.42,0],["2020-01-15",4882.42,4882.42,4882.42,4882.42,0],["2020-01-16",4882.42,4882.42,4882.42,4882.42,0],["2020-01-17",4882.42,4882.42,4882.42,4882.42,0],["2020-01-20",4936.07,4936.07,4775.11,4775.11,1100],["2020-01-21",4775.11,4775.11,4775.11,4775.11,0],["2020-01-22",4345.89,4345.89,4345.89,4345.89,100],["2020-01-30",4399.54,4399.54,3916.67,3916.67,200],["2020-01-31",3916.67,3916.67,3916.67,3916.67,0],["2020-02-03",4023.97,4023.97,3541.1,3648.4,2100],["2020-02-04",3648.4,3648.4,3648.4,3648.4,0],["2020-02-05",3433.79,3433.79,3433.79,3433.79,100],["2020-02-06",3755.71,3755.71,3755.71,3755.71,500],["2020-02-07",3487.44,4131.28,3487.44,4131.28,200],["2020-02-10",3809.36,4023.97,3809.36,4023.97,200],["2020-02-11",3702.05,4023.97,3702.05,3970.32,300],["2020-02-12",3970.32,3970.32,3970.32,3970.32,0],["2020-02-13",3970.32,3970.32,3970.32,3970.32,0],["2020-02-14",3970.32,3970.32,3970.32,3970.32,0],["2020-02-17",3970.32,3970.32,3970.32,3970.32,0],["2020-02-18",3970.32,3970.32,3970.32,3970.32,0],["2020-02-19",3970.32,3970.32,3970.32,3970.32,0],["2020-02-20",3970.32,3970.32,3970.32,3970.32,0],["2020-02-21",3970.32,3970.32,3970.32,3970.32,0],["2020-02-24",3702.05,3702.05,3702.05,3702.05,500],["2020-02-25",3702.05,3702.05,3702.05,3702.05,0],["2020-02-26",3702.05,3702.05,3702.05,3702.05,0],["2020-02-27",3702.05,3702.05,3702.05,3702.05,0],["2020-02-28",3702.05,3702.05,3594.75,3594.75,1200],["2020-03-02",3594.75,3594.75,3594.75,3594.75,0],["2020-03-03",3594.75,3594.75,3594.75,3594.75,0],["2020-03-04",3916.67,3916.67,3916.67,3916.67,200],["2020-03-05",4292.24,4292.24,4292.24,4292.24,100],["2020-03-06",4667.81,4667.81,4667.81,4667.81,100],["2020-03-09",5097.03,5097.03,5097.03,5097.03,100],["2020-03-10",5418.95,5418.95,5418.95,5418.95,100],["2020-03-11",5418.95,5418.95,5418.95,5418.95,0],["2020-03-12",5418.95,5418.95,5418.95,5418.95,0],["2020-03-13",5418.95,5418.95,5418.95,5418.95,0],["2020-03-16",5418.95,5418.95,5418.95,5418.95,0],["2020-03-17",5418.95,5418.95,5418.95,5418.95,0],["2020-03-18",5418.95,5418.95,5418.95,5418.95,0],["2020-03-19",5418.95,5418.95,5418.95,5418.95,0],["2020-03-20",5418.95,5418.95,5418.95,5418.95,0],["2020-03-23",5579.91,5579.91,5579.91,5579.91,100],["2020-03-24",5579.91,5579.91,5579.91,5579.91,0],["2020-03-25",5579.91,5579.91,5579.91,5579.91,0],["2020-03-26",5579.91,5579.91,5579.91,5579.91,0],["2020-03-27",5579.91,5579.91,5579.91,5579.91,0],["2020-03-30",5579.91,5579.91,5579.91,5579.91,0],["2020-03-31",5579.91,5579.91,5579.91,5579.91,0],["2020-04-01",5579.91,5579.91,5579.91,5579.91,0],["2020-04-03",5579.91,5579.91,5579.91,5579.91,0],["2020-04-06",5579.91,5579.91,5579.91,5579.91,0],["2020-04-07",5043.38,5043.38,5043.38,5043.38,1300],["2020-04-08",5043.38,5043.38,5043.38,5043.38,0],["2020-04-09",5043.38,5043.38,5043.38,5043.38,0],["2020-04-10",5043.38,5043.38,5043.38,5043.38,0],["2020-04-13",5043.38,5043.38,5043.38,5043.38,0],["2020-04-14",5043.38,5043.38,5043.38,5043.38,0],["2020-04-15",4560.5,4560.5,4560.5,4560.5,100],["2020-04-16",4131.28,4131.28,4131.28,4131.28,1900],["2020-04-17",4131.28,4131.28,4131.28,4131.28,0],["2020-04-20",4131.28,4131.28,4131.28,4131.28,0],["2020-04-21",4131.28,4131.28,4131.28,4131.28,0],["2020-04-22",4131.28,4131.28,4131.28,4131.28,0],["2020-04-23",4131.28,4131.28,4131.28,4131.28,0],["2020-04-24",4131.28,4131.28,4131.28,4131.28,0],["2020-04-27",4292.24,4453.2,4292.24,4453.2,1100],["2020-04-28",4882.42,4882.42,4882.42,4882.42,500],["2020-04-29",4882.42,4882.42,4882.42,4882.42,0],["2020-05-04",4882.42,4882.42,4882.42,4882.42,0],["2020-05-05",4882.42,4882.42,4882.42,4882.42,0],["2020-05-06",4882.42,4882.42,4882.42,4882.42,0],["2020-05-07",4936.07,4936.07,4936.07,4936.07,1000],["2020-05-08",4936.07,4936.07,4936.07,4936.07,0],["2020-05-11",4936.07,4936.07,4936.07,4936.07,0],["2020-05-12",4936.07,4936.07,4936.07,4936.07,0],["2020-05-13",4936.07,4936.07,4936.07,4936.07,0],["2020-05-14",4936.07,4936.07,4936.07,4936.07,0],["2020-05-15",4936.07,4936.07,4936.07,4936.07,0],["2020-05-18",4936.07,4936.07,4936.07,4936.07,600],["2020-05-19",5365.3,5365.3,5365.3,5365.3,100],["2020-05-20",4828.77,4828.77,4828.77,4828.77,1500],["2020-05-21",4828.77,4828.77,4828.77,4828.77,0],["2020-05-22",4828.77,4828.77,4828.77,4828.77,0],["2020-05-25",4828.77,4828.77,4828.77,4828.77,0],["2020-05-26",4828.77,4828.77,4828.77,4828.77,0],["2020-05-27",4828.77,4828.77,4828.77,4828.77,0],["2020-05-28",4828.77,4828.77,4828.77,4828.77,0],["2020-05-29",4828.77,4828.77,4828.77,4828.77,0],["2020-06-01",4828.77,4828.77,4828.77,4828.77,0],["2020-06-02",4828.77,4828.77,4828.77,4828.77,0],["2020-06-03",4828.77,4828.77,4828.77,4828.77,0],["2020-06-04",4828.77,4828.77,4828.77,4828.77,0],["2020-06-05",4345.89,4345.89,4345.89,4345.89,2600],["2020-06-08",4131.28,4131.28,3916.67,3916.67,11000],["2020-06-09",3916.67,3916.67,3916.67,3916.67,0],["2020-06-10",3916.67,3916.67,3916.67,3916.67,0],["2020-06-11",3916.67,3916.67,3916.67,3916.67,0],["2020-06-12",3594.75,3594.75,3541.1,3541.1,400],["2020-06-15",3541.1,3541.1,3541.1,3541.1,0],["2020-06-16",3541.1,3541.1,3541.1,3541.1,0],["2020-06-17",3541.1,3541.1,3541.1,3541.1,0],["2020-06-18",3541.1,3541.1,3541.1,3541.1,2000],["2020-06-19",3541.1,3541.1,3541.1,3541.1,1000],["2020-06-22",3541.1,3541.1,3541.1,3541.1,0],["2020-06-23",3755.71,3863.01,3755.71,3863.01,700],["2020-06-24",4077.63,4238.58,4077.63,4184.93,6000],["2020-06-25",3809.36,4292.24,3809.36,4292.24,600],["2020-06-26",4292.24,4292.24,4292.24,4292.24,1500],["2020-06-29",4292.24,4292.24,4292.24,4292.24,0],["2020-06-30",4292.24,4292.24,4292.24,4292.24,0],["2020-07-01",4292.24,4292.24,4292.24,4292.24,2000],["2020-07-02",4292.24,4292.24,4292.24,4292.24,0],["2020-07-03",4640.26,4640.26,4640.26,4640.26,900],["2020-07-06",4640.26,4640.26,4640.26,4640.26,2700],["2020-07-07",4640.26,4640.26,4640.26,4640.26,0],["2020-07-08",4640.26,4640.26,4640.26,4640.26,800],["2020-07-09",4640.26,4640.26,4640.26,4640.26,0],["2020-07-10",4640.26,4640.26,4640.26,4640.26,0],["2020-07-13",4640.26,4640.26,4640.26,4640.26,0],["2020-07-14",4640.26,4640.26,4640.26,4640.26,0],["2020-07-15",4814.27,4814.27,4814.27,4814.27,1400],["2020-07-16",5104.28,5104.28,5104.28,5104.28,100],["2020-07-17",5104.28,5104.28,5104.28,5104.28,0],["2020-07-20",5104.28,5104.28,5104.28,5104.28,100],["2020-07-21",5104.28,5104.28,5104.28,5104.28,0],["2020-07-22",5104.28,5104.28,5104.28,5104.28,0],["2020-07-23",5104.28,5104.28,5104.28,5104.28,0],["2020-07-24",5104.28,5104.28,5104.28,5104.28,0],["2020-07-27",5104.28,5104.28,5104.28,5104.28,0],["2020-07-28",5104.28,5104.28,5104.28,5104.28,0],["2020-07-29",5104.28,5104.28,5104.28,5104.28,0],["2020-07-30",5104.28,5104.28,5104.28,5104.28,0],["2020-07-31",5104.28,5104.28,5104.28,5104.28,0],["2020-08-03",5104.28,5104.28,5104.28,5104.28,0],["2020-08-04",5104.28,5104.28,5104.28,5104.28,0],["2020-08-05",5104.28,5104.28,5104.28,5104.28,0],["2020-08-06",4872.27,4872.27,4872.27,4872.27,200],["2020-08-07",4872.27,4872.27,4872.27,4872.27,0],["2020-08-10",4872.27,4872.27,4872.27,4872.27,0],["2020-08-11",4872.27,4872.27,4872.27,4872.27,0],["2020-08-12",4872.27,4872.27,4872.27,4872.27,0],["2020-08-13",4872.27,4872.27,4872.27,4872.27,0],["2020-08-14",4872.27,4872.27,4872.27,4872.27,0],["2020-08-17",4872.27,4872.27,4872.27,4872.27,51000],["2020-08-18",4872.27,4872.27,4872.27,4872.27,0],["2020-08-19",4872.27,4872.27,4872.27,4872.27,0],["2020-08-20",4872.27,4872.27,4872.27,4872.27,0],["2020-08-21",4872.27,4872.27,4872.27,4872.27,0],["2020-08-24",4872.27,4872.27,4872.27,4872.27,0],["2020-08-25",4872.27,4872.27,4872.27,4872.27,0],["2020-08-26",4872.27,4872.27,4872.27,4872.27,0],["2020-08-27",4872.27,4872.27,4872.27,4872.27,0],["2020-08-28",4872.27,4872.27,4872.27,4872.27,0],["2020-08-31",4872.27,4872.27,4872.27,4872.27,0],["2020-09-01",4872.27,4872.27,4872.27,4872.27,0],["2020-09-03",4872.27,4872.27,4872.27,4872.27,1400],["2020-09-04",4872.27,4872.27,4872.27,4872.27,0],["2020-09-07",4872.27,4872.27,4872.27,4872.27,0],["2020-09-08",4872.27,4872.27,4872.27,4872.27,0],["2020-09-09",4872.27,4872.27,4872.27,4872.27,0],["2020-09-10",4930.27,4930.27,4930.27,4930.27,3100],["2020-09-11",4930.27,4930.27,4930.27,4930.27,0],["2020-09-14",4930.27,4930.27,4930.27,4930.27,0],["2020-09-15",4930.27,4930.27,4930.27,4930.27,500],["2020-09-16",4930.27,4930.27,4930.27,4930.27,0],["2020-09-17",4930.27,4930.27,4930.27,4930.27,2500],["2020-09-18",4930.27,4930.27,4930.27,4930.27,0],["2020-09-21",4930.27,4930.27,4930.27,4930.27,0],["2020-09-22",4930.27,4930.27,4930.27,4930.27,0],["2020-09-23",5104.28,5104.28,5046.28,5104.28,2500],["2020-09-24",5104.28,5104.28,5104.28,5104.28,0],["2020-09-25",5104.28,5104.28,5104.28,5104.28,0],["2020-09-28",5104.28,5104.28,5104.28,5104.28,0],["2020-09-29",5104.28,5104.28,5104.28,5104.28,0],["2020-09-30",5104.28,5104.28,5104.28,5104.28,10000],["2020-10-01",5104.28,5104.28,5104.28,5104.28,10000],["2020-10-02",5104.28,5104.28,5104.28,5104.28,5600],["2020-10-05",5104.28,5104.28,5104.28,5104.28,0],["2020-10-06",5104.28,5104.28,5104.28,5104.28,0],["2020-10-07",5104.28,5104.28,5104.28,5104.28,0],["2020-10-08",5104.28,5104.28,5104.28,5104.28,11400],["2020-10-09",5104.28,5104.28,5104.28,5104.28,9000],["2020-10-12",5104.28,5104.28,5104.28,5104.28,0],["2020-10-13",5104.28,5104.28,5104.28,5104.28,0],["2020-10-14",5104.28,5104.28,5046.28,5104.28,19500],["2020-10-15",5104.28,5104.28,5104.28,5104.28,4000],["2020-10-16",5104.28,5104.28,5104.28,5104.28,0],["2020-10-19",5104.28,5104.28,5104.28,5104.28,6600],["2020-10-20",5104.28,5104.28,5104.28,5104.28,3000],["2020-10-21",5104.28,5104.28,5104.28,5104.28,2000],["2020-10-22",5104.28,5104.28,5104.28,5104.28,1400],["2020-10-23",5162.29,5162.29,5104.28,5104.28,2700],["2020-10-26",5104.28,5104.28,5104.28,5104.28,100],["2020-10-27",5336.29,5336.29,5162.29,5162.29,300],["2020-10-28",5162.29,5162.29,5162.29,5162.29,0],["2020-10-29",5104.28,5104.28,5104.28,5104.28,1000],["2020-10-30",5104.28,5104.28,5104.28,5104.28,700],["2020-11-02",5336.29,5336.29,5336.29,5336.29,5000],["2020-11-03",5336.29,5336.29,5336.29,5336.29,0],["2020-11-04",5336.29,5336.29,5336.29,5336.29,0],["2020-11-05",5336.29,5336.29,5336.29,5336.29,0],["2020-11-06",4930.27,4930.27,4930.27,4930.27,3800],["2020-11-09",5046.28,5046.28,5046.28,5046.28,100],["2020-11-10",5046.28,5046.28,5046.28,5046.28,0],["2020-11-11",5336.29,5336.29,5336.29,5336.29,200],["2020-11-12",5336.29,5336.29,5336.29,5336.29,0],["2020-11-13",5336.29,5336.29,5336.29,5336.29,0],["2020-11-16",5336.29,5336.29,5336.29,5336.29,0],["2020-11-17",5336.29,5336.29,5336.29,5336.29,0],["2020-11-18",5336.29,5336.29,5336.29,5336.29,0],["2020-11-19",5336.29,5336.29,5336.29,5336.29,0],["2020-11-20",5336.29,5336.29,5336.29,5336.29,0],["2020-11-23",5336.29,5336.29,5336.29,5336.29,0],["2020-11-24",5336.29,5336.29,5336.29,5336.29,0],["2020-11-25",5336.29,5336.29,5336.29,5336.29,0],["2020-11-26",5336.29,5336.29,5336.29,5336.29,0],["2020-11-27",5336.29,5336.29,5336.29,5336.29,0],["2020-11-30",5220.29,5220.29,4872.27,4872.27,15900],["2020-12-01",5336.29,5336.29,5336.29,5336.29,100],["2020-12-02",5626.31,5858.32,4872.27,5800.32,9100],["2020-12-03",5684.31,5684.31,5684.31,5684.31,100],["2020-12-04",5684.31,5684.31,5684.31,5684.31,0],["2020-12-07",5684.31,5684.31,5684.31,5684.31,0],["2020-12-08",5684.31,5684.31,5684.31,5684.31,0],["2020-12-09",5684.31,5684.31,5684.31,5684.31,0],["2020-12-10",5684.31,5684.31,5684.31,5684.31,0],["2020-12-11",5684.31,5684.31,5684.31,5684.31,0],["2020-12-14",5684.31,5684.31,5684.31,5684.31,0],["2020-12-15",5684.31,5684.31,5684.31,5684.31,0],["2020-12-16",5684.31,5684.31,5684.31,5684.31,0],["2020-12-17",5162.29,5916.33,5162.29,5916.33,2300],["2020-12-18",5916.33,5916.33,5916.33,5916.33,0],["2020-12-21",5510.3,5510.3,5510.3,5510.3,5000],["2020-12-22",5510.3,5510.3,5510.3,5510.3,200],["2020-12-23",5510.3,5510.3,5510.3,5510.3,0],["2020-12-24",5510.3,5510.3,5510.3,5510.3,0],["2020-12-25",5510.3,5510.3,5510.3,5510.3,0],["2020-12-28",5510.3,5510.3,5510.3,5510.3,0],["2020-12-29",5220.29,5220.29,5220.29,5220.29,1500],["2020-12-30",5220.29,5220.29,5220.29,5220.29,0],["2020-12-31",5220.29,5220.29,5220.29,5220.29,0],["2021-01-04",5220.29,5220.29,5220.29,5220.29,0],["2021-01-05",5220.29,5220.29,5220.29,5220.29,0],["2021-01-06",5104.28,5104.28,5104.28,5104.28,200],["2021-01-07",5104.28,5104.28,5104.28,5104.28,0],["2021-01-08",5162.29,5220.29,5162.29,5220.29,700],["2021-01-11",5220.29,5220.29,5220.29,5220.29,0],["2021-01-12",5220.29,5278.29,5220.29,5278.29,2200],["2021-01-13",5220.29,5220.29,5220.29,5220.29,100],["2021-01-14",5220.29,5278.29,5220.29,5278.29,800],["2021-01-15",5278.29,5278.29,5278.29,5278.29,0],["2021-01-18",5278.29,5278.29,5278.29,5278.29,0],["2021-01-19",5336.29,5336.29,5336.29,5336.29,800],["2021-01-20",5336.29,5336.29,5336.29,5336.29,0],["2021-01-21",5336.29,5336.29,5336.29,5336.29,0],["2021-01-22",5336.29,5336.29,5336.29,5336.29,0],["2021-01-25",5220.29,5800.32,5220.29,5800.32,2800],["2021-01-26",5220.29,5220.29,5220.29,5220.29,2250],["2021-01-27",5220.29,5220.29,5220.29,5220.29,500],["2021-01-28",5220.29,5278.29,5220.29,5220.29,3100],["2021-01-29",5220.29,5220.29,5220.29,5220.29,0],["2021-02-01",4814.27,4814.27,4814.27,4814.27,100],["2021-02-02",4814.27,4814.27,4814.27,4814.27,0],["2021-02-03",4698.26,4698.26,4698.26,4698.26,100],["2021-02-04",4524.25,4524.25,4524.25,4524.25,100],["2021-02-05",4640.26,4640.26,4640.26,4640.26,3000],["2021-02-08",4640.26,4640.26,4640.26,4640.26,0],["2021-02-09",4292.24,4292.24,4292.24,4292.24,200],["2021-02-17",4292.24,4292.24,4292.24,4292.24,0],["2021-02-18",4292.24,4292.24,4292.24,4292.24,0],["2021-02-19",4292.24,4292.24,4292.24,4292.24,0],["2021-02-22",4292.24,4292.24,4292.24,4292.24,0],["2021-02-23",4292.24,4292.24,4292.24,4292.24,0],["2021-02-24",4292.24,4292.24,4292.24,4292.24,0],["2021-02-25",4292.24,4292.24,4292.24,4292.24,0],["2021-02-26",4292.24,4292.24,4292.24,4292.24,0],["2021-03-01",4292.24,4292.24,4292.24,4292.24,0],["2021-03-02",4292.24,4292.24,4292.24,4292.24,0],["2021-03-03",4408.24,4408.24,4408.24,4408.24,1000],["2021-03-04",4408.24,4408.24,4408.24,4408.24,0],["2021-03-05",4698.26,4698.26,4698.26,4698.26,100],["2021-03-08",4698.26,4698.26,4698.26,4698.26,0],["2021-03-09",4698.26,4698.26,4698.26,4698.26,0],["2021-03-10",4698.26,4698.26,4698.26,4698.26,0],["2021-03-11",4698.26,4698.26,4698.26,4698.26,0],["2021-03-12",4698.26,4698.26,4698.26,4698.26,0],["2021-03-15",5162.29,5162.29,5162.29,5162.29,100],["2021-03-16",5626.31,5626.31,5626.31,5626.31,73540],["2021-03-17",6148.34,6148.34,6148.34,6148.34,8900],["2021-03-18",6728.37,6728.37,6728.37,6728.37,35500],["2021-03-19",7334.53,7395.15,7334.53,7395.15,13500],["2021-03-22",8122.54,8122.54,8122.54,8122.54,24900],["2021-03-23",8910.55,8910.55,7395.15,8910.55,63100],["2021-03-24",8910.55,8910.55,8789.31,8789.31,7100],["2021-03-25",7940.69,7940.69,7940.69,7940.69,6900],["2021-03-26",7152.68,7940.69,7152.68,7273.92,17500],["2021-03-29",7273.92,7758.84,7273.92,7273.92,1700],["2021-03-30",7031.45,8001.31,6728.37,7334.53,26100],["2021-03-31",8061.92,8061.92,7819.46,7819.46,2700],["2021-04-01",8486.23,8546.85,7880.07,8546.85,20300],["2021-04-02",8425.62,8789.31,8425.62,8789.31,14400],["2021-04-05",9456.09,9456.09,9456.09,9456.09,100],["2021-04-06",8910.55,8910.55,8668.08,8668.08,500],["2021-04-07",8910.55,8910.55,8304.39,8304.39,36800],["2021-04-08",8304.39,9092.39,8304.39,9092.39,60300],["2021-04-09",8183.15,10001.63,8183.15,9698.55,69650],["2021-04-12",10122.87,10122.87,9698.55,9698.55,14300],["2021-04-13",9698.55,10183.48,9637.94,9637.94,16600],["2021-04-14",9092.39,9637.94,9092.39,9213.63,1900],["2021-04-15",9092.39,9092.39,9092.39,9092.39,1500],["2021-04-16",8789.31,8849.93,8789.31,8849.93,7400],["2021-04-19",8849.93,8849.93,8849.93,8849.93,4200],["2021-04-20",8243.77,9395.47,8243.77,9395.47,200],["2021-04-22",10001.63,10304.71,8849.93,9395.47,17300],["2021-04-23",8607.47,8789.31,8607.47,8789.31,500],["2021-04-26",8910.55,8910.55,8849.93,8849.93,600],["2021-04-27",8849.93,8849.93,8849.93,8849.93,700],["2021-04-28",9395.47,9456.09,9395.47,9456.09,10600],["2021-04-29",10001.63,10365.33,9698.55,9698.55,36700],["2021-05-04",8789.31,10668.41,8789.31,10668.41,8500],["2021-05-05",9698.55,10668.41,9698.55,10668.41,36600],["2021-05-06",9819.79,10304.71,9819.79,10001.63,11500],["2021-05-07",9759.17,10062.25,9698.55,10062.25,7900],["2021-05-10",10001.63,10062.25,9456.09,9516.71,4700],["2021-05-11",10062.25,10062.25,10062.25,10062.25,8000],["2021-05-12",10304.71,10304.71,9698.55,10122.87,22500],["2021-05-13",10001.63,10304.71,9880.4,10304.71,19000],["2021-05-14",10001.63,10001.63,9759.17,9819.79,8600],["2021-05-17",9880.4,10183.48,9698.55,10001.63,28300],["2021-05-18",10304.71,10304.71,10001.63,10062.25,14100],["2021-05-19",10062.25,10062.25,9880.4,10062.25,7600],["2021-05-20",10062.25,10062.25,9698.55,9941.02,8000],["2021-05-21",9153.01,10062.25,9092.39,9941.02,32900],["2021-05-24",10062.25,10547.18,10062.25,10547.18,14300],["2021-05-25",10062.25,10607.79,10001.63,10607.79,9000],["2021-05-26",10607.79,11638.26,10607.79,11638.26,81000],["2021-05-27",12486.89,12547.5,11638.26,12123.19,29300],["2021-05-28",12547.5,12547.5,12123.19,12123.19,9600],["2021-05-31",12123.19,12123.19,11517.03,11517.03,17300],["2021-06-01",12001.96,12001.96,11456.42,11517.03,16100],["2021-06-02",11517.03,11517.03,11395.8,11517.03,23700],["2021-06-03",11395.8,11638.26,11032.1,11274.57,30309],["2021-06-04",10910.87,10971.49,10789.64,10971.49,3500],["2021-06-07",10607.79,10668.41,10486.56,10668.41,6700],["2021-06-08",10062.25,10668.41,10062.25,10668.41,10200],["2021-06-09",10304.71,10607.79,10183.48,10607.79,10000],["2021-06-10",10547.18,10547.18,10425.95,10547.18,900],["2021-06-11",10304.71,10304.71,10304.71,10304.71,31300],["2021-06-14",10607.79,11335.18,10304.71,11335.18,82500],["2021-06-15",12244.42,12244.42,11335.18,11517.03,38300],["2021-06-16",11517.03,11517.03,11456.42,11456.42,6400],["2021-06-17",10729.03,11517.03,10729.03,11517.03,30500],["2021-06-18",11820.11,11820.11,11213.95,11213.95,27000],["2021-06-21",10910.87,10910.87,10910.87,10910.87,2700],["2021-06-22",10729.03,10910.87,10668.41,10789.64,24200],["2021-06-23",10850.26,10850.26,10607.79,10789.64,11700],["2021-06-24",10607.79,10668.41,10607.79,10668.41,4900],["2021-06-25",10304.71,10607.79,10304.71,10547.18,5600],["2021-06-28",10547.18,10607.79,10304.71,10607.79,11200],["2021-06-29",10365.33,10910.87,10365.33,10910.87,2500],["2021-06-30",10425.95,10668.41,10425.95,10425.95,4400],["2021-07-01",10365.33,10425.95,10304.71,10304.71,22400],["2021-07-02",10304.71,10607.79,10304.71,10607.79,1600],["2021-07-05",10183.48,10607.79,10183.48,10607.79,4000],["2021-07-06",10304.71,10304.71,10001.63,10244.1,4900],["2021-07-07",10062.25,10304.71,10062.25,10304.71,1900],["2021-07-08",9880.4,10244.1,9880.4,10183.48,5900],["2021-07-09",10304.71,10304.71,9941.02,9941.02,600],["2021-07-12",9941.02,9941.02,9395.47,9395.47,6400],["2021-07-13",9456.09,9819.79,9395.47,9819.79,6400],["2021-07-14",9577.32,9637.94,9577.32,9637.94,1000],["2021-07-15",9153.01,10001.63,9153.01,10001.63,3900],["2021-07-16",9456.09,10244.1,9395.47,10244.1,13600],["2021-07-19",9698.55,9698.55,9516.71,9698.55,17500],["2021-07-20",9213.63,9698.55,9213.63,9698.55,27000],["2021-07-21",9516.71,9637.94,9456.09,9637.94,15200],["2021-07-22",9637.94,9637.94,9334.86,9637.94,17600],["2021-07-23",10547.18,10547.18,9637.94,9637.94,29100],["2021-07-26",9637.94,10001.63,9213.63,10001.63,33100],["2021-07-27",10001.63,10062.25,9637.94,10001.63,23600],["2021-07-28",10001.63,10850.26,10001.63,10365.33,42100],["2021-07-29",10425.95,11395.8,10425.95,11274.57,62700],["2021-07-30",11517.03,11577.65,11274.57,11335.18,49200],["2021-08-02",10789.64,11759.5,10789.64,11335.18,36200],["2021-08-03",11517.03,11517.03,11213.95,11395.8,58700],["2021-08-04",11335.18,11517.03,11274.57,11395.8,34500],["2021-08-05",12486.89,12486.89,11395.8,11517.03,33500],["2021-08-06",11456.42,12668.74,11274.57,12365.66,312700],["2021-08-09",12668.74,13577.98,12668.74,13577.98,255300],["2021-08-10",13941.67,14911.53,13941.67,14911.53,128100],["2021-08-11",15760.15,16305.69,14729.68,14911.53,118200],["2021-08-12",13881.05,15760.15,13881.05,15032.76,85000],["2021-08-13",15032.76,15275.22,14365.98,15153.99,78600],["2021-08-16",15153.99,16669.39,15153.99,16669.39,146700],["2021-08-17",16972.47,18184.79,16669.39,16911.85,99600],["2021-08-18",16669.39,18184.79,16669.39,18184.79,50200],["2021-08-19",17275.55,19336.49,16911.85,18548.48,61800],["2021-08-20",18548.48,18548.48,16972.47,17578.63,77100],["2021-08-23",16366.31,17336.16,15820.77,15820.77,69600],["2021-08-24",14850.91,16669.39,14850.91,16669.39,77400],["2021-08-25",15942.0,16669.39,15942.0,16669.39,11900],["2021-08-26",16669.39,16972.47,16669.39,16669.39,13000],["2021-08-27",16669.39,18063.56,16669.39,17578.63,40100],["2021-08-30",17578.63,18487.87,17033.08,17881.71,56000],["2021-08-31",17881.71,18063.56,17457.4,17881.71,48500],["2021-09-01",18487.87,18790.95,17699.86,17699.86,42300],["2021-09-06",17275.55,18063.56,17275.55,17760.48,110200],["2021-09-07",17760.48,17760.48,16972.47,17275.55,69100],["2021-09-08",17275.55,17457.4,16972.47,17396.78,15600],["2021-09-09",17396.78,17457.4,17093.7,17336.16,27000],["2021-09-10",17336.16,17336.16,17154.32,17154.32,20100],["2021-09-13",17275.55,18184.79,17275.55,17942.32,95700],["2021-09-14",17942.32,19700.19,17881.71,19700.19,347000],["2021-09-15",20306.35,21397.43,19882.04,21276.2,40200],["2021-09-16",21276.2,21276.2,20245.73,20366.96,24100],["2021-09-17",19821.42,20973.12,18851.56,20609.43,64900],["2021-09-20",20609.43,20609.43,19578.96,19821.42,39000],["2021-09-21",19821.42,20306.35,18306.02,20306.35,80000],["2021-09-22",20366.96,20912.51,19700.19,20912.51,42700],["2021-09-23",22973.45,22973.45,20912.51,21215.59,98600],["2021-09-24",20912.51,20973.12,19760.8,20003.27,73000],["2021-09-27",19397.11,19457.72,18487.87,18487.87,65700],["2021-09-28",18487.87,19518.34,18184.79,19397.11,74300],["2021-09-29",19942.65,19942.65,18790.95,19397.11,9100],["2021-09-30",19033.41,19700.19,19033.41,19639.57,42800],["2021-10-01",19639.57,19639.57,19215.26,19578.96,61000],["2021-10-04",18912.18,21397.43,18790.95,21154.97,109800],["2021-10-05",21215.59,23094.68,21215.59,23094.68,126100],["2021-10-06",23034.06,25398.09,22973.45,24973.78,132600],["2021-10-07",26064.86,27459.03,25519.32,27459.03,132800],["2021-10-08",30126.13,30186.75,26428.56,26428.56,107300],["2021-10-11",26367.94,27580.26,26004.25,27519.65,157600],["2021-10-12",27519.65,27762.11,26792.25,26913.49,113600],["2021-10-13",26792.25,29216.89,26792.25,29095.66,123100],["2021-10-14",29095.66,30307.98,27943.96,29519.97,113300],["2021-10-15",29701.82,29701.82,28489.5,28792.58,94200],["2021-10-18",28489.5,29095.66,27883.34,28247.04,86900],["2021-10-19",25761.78,28792.58,25761.78,26671.02,120600],["2021-10-20",26125.48,28489.5,24246.38,28065.19,196700],["2021-10-21",26125.48,28428.89,26125.48,27216.57,84550],["2021-10-22",27277.18,27277.18,26549.79,26671.02,294400],["2021-10-25",26610.41,29338.12,26610.41,29338.12,468400],["2021-10-26",29701.82,31823.38,29459.36,31277.84,138600],["2021-10-27",32005.23,34369.25,32005.23,34369.25,293400],["2021-10-28",35157.26,37763.74,31035.37,36369.58,213500],["2021-10-29",36248.34,38794.21,35157.26,36551.42,254400],["2021-11-01",36612.04,38794.21,35460.34,38188.06,436110],["2021-11-02",39400.37,42006.86,39279.14,42006.86,183600],["2021-11-03",45461.97,46189.36,37824.36,37824.36,598900],["2021-11-04",37703.13,40430.85,34187.4,38976.06,240800],["2021-11-05",39036.68,39400.37,37096.97,37339.43,225525],["2021-11-08",37036.35,37278.82,35096.64,35339.1,364300],["2021-11-09",35036.03,38854.83,33641.86,37642.51,664600],["2021-11-10",38248.67,39400.37,37400.05,37763.74,219500],["2021-11-11",39097.29,40127.77,36369.58,38794.21,351025],["2021-11-12",40006.53,40006.53,38127.44,38794.21,285200],["2021-11-15",38794.21,39339.76,36369.58,37157.58,408800],["2021-11-16",37581.9,37581.9,35217.87,36005.88,338500],["2021-11-17",36005.88,36369.58,34066.17,35945.26,127700],["2021-11-18",36005.88,36975.74,35157.26,35642.18,221000],["2021-11-19",35520.95,35520.95,32490.15,32732.62,371700],["2021-11-22",32732.62,32853.85,29459.36,29459.36,338400],["2021-11-23",29398.74,29944.28,26671.02,29701.82,141000],["2021-11-24",30307.98,31884.0,30307.98,31459.68,110600],["2021-11-25",31459.68,32247.69,30974.76,32126.46,87600],["2021-11-26",32732.62,33581.24,32126.46,33035.7,144700],["2021-11-29",33035.7,35157.26,31035.37,33581.24,116400],["2021-11-30",33944.94,34551.1,32126.46,32732.62,127700],["2021-12-01",32429.54,32429.54,31217.22,31520.3,88400],["2021-12-02",31520.3,32126.46,31520.3,32065.84,80200],["2021-12-03",32126.46,32126.46,30307.98,30307.98,162600],["2021-12-06",30307.98,30914.14,27883.34,29398.74,73000],["2021-12-07",30004.9,30307.98,28307.65,30307.98,119400],["2021-12-08",31459.68,31520.3,30974.76,31338.45,76000],["2021-12-09",30307.98,31580.92,30307.98,31217.22,43600],["2021-12-10",31156.6,31520.3,30914.14,31217.22,76800],["2021-12-13",31217.22,32975.08,30307.98,32065.84,111400],["2021-12-14",32126.46,32429.54,31762.76,31823.38,140900],["2021-12-15",31520.3,33944.94,30914.14,33217.55,252400],["2021-12-16",33217.55,36369.58,33217.55,36127.11,387000],["2021-12-17",37581.9,38733.6,37036.35,37339.43,360500],["2021-12-20",40915.77,41037.01,37339.43,41037.01,683400],["2021-12-21",41218.85,44249.65,39945.92,40430.85,464700],["2021-12-22",40915.77,42431.17,39885.3,40794.54,294100],["2021-12-23",40612.69,41218.85,36733.27,36975.74,483471],["2021-12-24",36369.58,37581.9,35157.26,36430.19,163200],["2021-12-27",36430.19,38491.13,35096.64,38188.06,215500],["2021-12-28",38248.67,39400.37,36975.74,37278.82,192800],["2021-12-29",36672.66,38127.44,36066.5,36975.74,164500],["2021-12-30",36672.66,36672.66,35520.95,35581.57,109400],["2021-12-31",35581.57,36005.88,33338.78,34854.18,182600],["2022-01-04",31884.0,37581.9,31884.0,37581.9,250100],["2022-01-05",35884.65,39097.29,35884.65,38794.21,365600],["2022-01-06",39097.29,41582.55,38794.21,40491.46,462800],["2022-01-07",41461.32,44492.12,41461.32,44492.12,927500],["2022-01-10",48917.08,48917.08,46068.13,48917.08,347300],["2022-01-11",48917.08,53705.74,46068.13,49098.93,765500],["2022-01-12",48492.77,48492.77,44189.04,44189.04,497100],["2022-01-13",41279.47,44249.65,39824.69,39824.69,366600],["2022-01-14",36369.58,41218.85,35884.65,38188.06,558000],["2022-01-17",38248.67,41218.85,34369.25,34551.1,378200],["2022-01-18",34551.1,34551.1,31095.99,31095.99,323700],["2022-01-19",28004.57,31095.99,28004.57,28004.57,366900],["2022-01-20",28004.57,30792.91,25458.7,30792.91,121000],["2022-01-21",33702.47,33823.71,30914.14,33823.71,53000],["2022-01-24",37157.58,37157.58,33338.78,33399.39,366900],["2022-01-25",30065.52,36733.27,30065.52,36733.27,243400],["2022-01-26",40370.23,40370.23,38188.06,38794.21,240200],["2022-01-27",38854.83,39400.37,34914.79,35945.26,168300],["2022-01-28",34551.1,36672.66,34551.1,36369.58,93700],["2022-02-07",36672.66,37884.98,32732.62,32732.62,111000],["2022-02-08",32732.62,35884.65,30429.21,31520.3,221900],["2022-02-09",30307.98,34672.33,28792.58,34672.33,184300],["2022-02-10",34672.33,37581.9,31217.22,36066.5,143900],["2022-02-11",36066.5,36066.5,33944.94,34005.55,102700],["2022-02-14",34551.1,35157.26,31580.92,34672.33,121500],["2022-02-15",35096.64,35460.34,34248.02,35036.03,104400],["2022-02-16",35157.26,38491.13,34248.02,38491.13,359500],["2022-02-17",40006.53,42067.48,38854.83,40006.53,407500],["2022-02-18",40067.15,41279.47,36975.74,40915.77,188500],["2022-02-21",41218.85,42370.56,40127.77,41158.24,384500],["2022-02-22",40612.69,40612.69,37096.97,37460.66,393100],["2022-02-23",37036.35,39703.45,36369.58,38794.21,129100],["2022-02-24",38794.21,39097.29,34914.79,36551.42,277700],["2022-02-25",36975.74,38491.13,36975.74,37400.05,108600],["2022-02-28",37400.05,38127.44,36854.5,37339.43,97900],["2022-03-01",37278.82,38794.21,36854.5,38006.21,206300],["2022-03-02",38006.21,38794.21,36975.74,36975.74,189800],["2022-03-03",37460.66,37884.98,36915.12,37278.82,172300],["2022-03-04",37642.51,38794.21,36975.74,37581.9,215600],["2022-03-07",37581.9,38188.06,37278.82,37339.43,159100],["2022-03-08",37096.97,37278.82,35884.65,36066.5,169400],["2022-03-09",35763.42,36369.58,33823.71,35884.65,169700],["2022-03-10",35945.26,37400.05,35945.26,36551.42,82500],["2022-03-11",36490.81,36490.81,34854.18,35157.26,102200],["2022-03-14",35157.26,36066.5,34429.87,35157.26,125500],["2022-03-15",36066.5,36308.96,35157.26,35520.95,62700],["2022-03-16",35763.42,36369.58,35520.95,35520.95,82800],["2022-03-17",36066.5,36975.74,35520.95,35702.8,47900],["2022-03-18",35763.42,38188.06,35702.8,38188.06,275400],["2022-03-21",38188.06,39400.37,37884.98,38551.75,195000],["2022-03-22",38794.21,39400.37,37581.9,38551.75,297200],["2022-03-23",38551.75,38551.75,36975.74,37278.82,199600],["2022-03-24",37218.2,37521.28,36793.89,37096.97,102700],["2022-03-25",37096.97,37521.28,37096.97,37096.97,138500],["2022-03-28",37096.97,37096.97,35036.03,35399.72,180200],["2022-03-29",35399.72,36793.89,33944.94,36490.81,98100],["2022-03-30",36430.19,36490.81,35036.03,35460.34,148600],["2022-03-31",35217.87,35824.03,34672.33,34914.79,80800],["2022-04-01",34732.95,35763.42,34126.79,35217.87,101600],["2022-04-04",35763.42,36490.81,34914.79,35157.26,70900],["2022-04-05",34975.41,35460.34,34551.1,35157.26,46800],["2022-04-06",34248.02,35036.03,31641.53,33641.86,139300],["2022-04-07",33944.94,34248.02,32308.31,32732.62,90500],["2022-04-08",32611.39,33763.09,32611.39,33035.7,47500],["2022-04-12",33035.7,34551.1,31884.0,31884.0,78400],["2022-04-13",31884.0,32550.77,30186.75,32005.23,113100],["2022-04-14",32065.84,32550.77,31338.45,31459.68,38100],["2022-04-15",31459.68,31459.68,28368.27,29701.82,56500],["2022-04-18",29398.74,29398.74,26974.1,28428.89,108300],["2022-04-19",30307.98,30307.98,26004.25,26004.25,82900],["2022-04-20",26064.86,27277.18,26004.25,26731.64,65200],["2022-04-21",26064.86,26064.86,24064.54,24064.54,123600],["2022-04-22",23640.22,24791.93,21700.51,22185.44,119500],["2022-04-25",22124.83,24307.0,20003.27,20003.27,107400],["2022-04-26",20003.27,21821.75,18306.02,21821.75,131200],["2022-04-27",21821.75,23579.61,21821.75,23518.99,94200],["2022-04-28",23943.3,25155.62,23943.3,23943.3,64800],["2022-04-29",23943.3,24852.54,23882.69,24852.54,117900],["2022-05-04",24913.16,25458.7,24549.46,24549.46,58300],["2022-05-05",24791.93,24852.54,23034.06,24003.92,63100],["2022-05-06",22791.6,23579.61,22124.83,23034.06,84400],["2022-05-09",23034.06,23034.06,20730.66,20730.66,92000],["2022-05-10",19397.11,20548.81,18669.72,20488.19,103100],["2022-05-11",20670.04,22124.83,20670.04,22064.21,52400],["2022-05-12",22124.83,22124.83,19882.04,19882.04,60400],["2022-05-13",18851.56,21094.35,18002.94,18851.56,95000],["2022-05-16",18851.56,20609.43,18851.56,19882.04,27450],["2022-05-17",19882.04,21821.75,19094.03,21821.75,71500],["2022-05-18",21761.13,23094.68,21761.13,22427.91,71500],["2022-05-19",21518.67,22549.14,20306.35,22549.14,39500],["2022-05-20",22609.75,23943.3,22124.83,22124.83,55200],["2022-05-23",22246.06,22730.99,20548.81,21154.97,42200],["2022-05-24",21154.97,21761.13,20609.43,21397.43,29200],["2022-05-25",21336.82,22306.67,21336.82,22064.21,64400],["2022-05-26",22124.83,22730.99,21882.36,21882.36,43500],["2022-05-27",21882.36,22246.06,21518.67,22124.83,38000],["2022-05-30",22427.91,22730.99,22124.83,22427.91,40800],["2022-05-31",22124.83,24246.38,21821.75,23276.53,92700],["2022-06-01",23337.14,23397.76,22670.37,23215.91,45800],["2022-06-02",23215.91,23215.91,22064.21,22064.21,36100],["2022-06-03",22064.21,22912.83,21518.67,22003.59,32700],["2022-06-06",21882.36,22427.91,20609.43,20609.43,38500],["2022-06-07",20609.43,21215.59,19700.19,20245.73,74700],["2022-06-08",20730.66,21215.59,20730.66,20730.66,63900],["2022-06-09",20791.27,21518.67,20609.43,20851.89,15300],["2022-06-10",20791.27,21033.74,20488.19,20609.43,28600],["2022-06-13",20306.35,20306.35,19094.03,19094.03,46400],["2022-06-14",18306.02,19578.96,18245.4,19094.03,28900],["2022-06-15",18790.95,20912.51,18063.56,18912.18,58700],["2022-06-16",19033.41,20245.73,18669.72,18669.72,22200],["2022-06-17",18790.95,18790.95,16851.24,16851.24,113300],["2022-06-20",15517.69,17518.01,15214.61,15214.61,38700],["2022-06-21",14062.9,14790.29,13699.21,13699.21,98900],["2022-06-22",13941.67,15032.76,13517.36,15032.76,90800],["2022-06-23",15335.84,16366.31,15093.37,16063.23,43800],["2022-06-24",16366.31,16608.77,15760.15,16366.31,42700],["2022-06-27",16972.47,16972.47,14729.68,16608.77,51400],["2022-06-28",16608.77,17881.71,16123.85,17578.63,70500],["2022-06-29",17578.63,18002.94,16972.47,17214.93,34700],["2022-06-30",17578.63,17578.63,15638.92,16669.39,27300],["2022-07-01",16548.16,16608.77,15638.92,16366.31,70000],["2022-07-04",16669.39,16972.47,15881.38,16669.39,26200],["2022-07-05",16669.39,16669.39,16123.85,16305.69,20900],["2022-07-06",15396.45,16608.77,15396.45,16123.85,11500],["2022-07-07",16123.85,16305.69,15760.15,16305.69,19600],["2022-07-08",16366.31,17518.01,16366.31,16851.24,36400],["2022-07-11",16972.47,17214.93,15820.77,16426.93,56500],["2022-07-12",16972.47,17578.63,16487.54,17336.16,57900],["2022-07-13",17396.78,17821.09,16669.39,17154.32,40900],["2022-07-14",17093.7,17275.55,16851.24,16911.85,85100],["2022-07-15",16790.62,17578.63,16790.62,17214.93,21400],["2022-07-18",17275.55,17699.86,16972.47,17033.08,66200],["2022-07-19",16972.47,17154.32,16366.31,16608.77,21200],["2022-07-20",16972.47,17457.4,16608.77,17154.32,59100],["2022-07-21",17760.48,18184.79,17275.55,17578.63,66400],["2022-07-22",17578.63,17578.63,17275.55,17457.4,12700],["2022-07-25",17396.78,17457.4,16790.62,17093.7,15000],["2022-07-26",16972.47,17093.7,16730.01,16911.85,14200],["2022-07-27",16972.47,17033.08,16669.39,16790.62,18300],["2022-07-28",17093.7,17881.71,17093.7,17457.4,53100],["2022-07-29",17457.4,17821.09,17214.93,17214.93,53100],["2022-08-01",17275.55,18912.18,17033.08,18912.18,93500],["2022-08-02",19700.19,20003.27,19215.26,19578.96,96100],["2022-08-03",19336.49,19700.19,19094.03,19700.19,44600],["2022-08-04",19882.04,20366.96,19578.96,19700.19,64100],["2022-08-05",19760.8,21215.59,19578.96,21094.35,120700],["2022-08-08",21094.35,22306.67,20973.12,21821.75,140200],["2022-08-09",22124.83,22367.29,21518.67,22003.59,77200],["2022-08-10",22003.59,22488.52,21821.75,22367.29,44500],["2022-08-11",23034.06,23094.68,21579.28,22367.29,114500],["2022-08-12",20670.04,22427.91,20670.04,22427.91,48700],["2022-08-15",22427.91,24003.92,22427.91,23640.22,112900],["2022-08-16",23640.22,25761.78,23640.22,25761.78,128600],["2022-08-17",26428.56,28186.42,26428.56,27277.18,178500],["2022-08-18",26852.87,27883.34,26428.56,27277.18,131000],["2022-08-19",26974.1,27459.03,26549.79,26792.25,106600],["2022-08-22",25822.4,27398.41,25761.78,26913.49,171200],["2022-08-23",26852.87,26913.49,25640.55,26913.49,72800],["2022-08-24",27216.57,28186.42,27216.57,27822.73,62000],["2022-08-25",27822.73,27822.73,27034.72,27701.49,39100],["2022-08-26",27701.49,27943.96,27155.95,27277.18,46900],["2022-08-29",26913.49,26974.1,24852.54,26671.02,114800],["2022-08-30",26671.02,27519.65,26489.17,26671.02,36200],["2022-08-31",26610.41,27337.8,26307.33,27277.18,72800],["2022-09-05",27277.18,27580.26,27034.72,27095.33,58200],["2022-09-06",27277.18,29762.44,27155.95,29095.66,118200],["2022-09-07",29398.74,29762.44,27883.34,29338.12,115800],["2022-09-08",27883.34,29338.12,27216.57,28004.57,66000],["2022-09-09",28004.57,28489.5,25216.24,26064.86,230500],["2022-09-12",26064.86,27519.65,26064.86,26064.86,45200],["2022-09-13",26064.86,26671.02,25398.09,26064.86,29000],["2022-09-14",26610.41,26610.41,24367.62,25398.09,73600],["2022-09-15",25398.09,25458.7,24973.78,24973.78,32700],["2022-09-16",24670.7,24973.78,23034.06,23034.06,128100],["2022-09-19",23034.06,23034.06,20730.66,21276.2,168400],["2022-09-20",20063.88,22609.75,20063.88,22488.52,68900],["2022-09-21",22488.52,23155.3,22246.06,22549.14,49100],["2022-09-22",22549.14,22670.37,21821.75,22064.21,46900],["2022-09-23",22246.06,22730.99,22064.21,22367.29,44500],["2022-09-26",22064.21,22064.21,20185.11,20185.11,107900],["2022-09-27",20245.73,21154.97,19821.42,20063.88,28800],["2022-09-28",19760.8,21094.35,19518.34,20609.43,45100],["2022-09-29",21033.74,21033.74,20003.27,20548.81,26700],["2022-09-30",20791.27,20791.27,18548.48,20185.11,85800],["2022-10-03",18548.48,20124.5,18184.79,18790.95,51500],["2022-10-04",18790.95,19397.11,17578.63,18124.17,44000],["2022-10-05",18730.33,19882.04,18184.79,19882.04,75100],["2022-10-06",21821.75,21821.75,19397.11,20003.27,42400],["2022-10-07",20003.27,20548.81,18790.95,19094.03,27800],["2022-10-10",19094.03,19942.65,18790.95,19942.65,59700],["2022-10-11",19518.34,21033.74,18487.87,19275.88,31100],["2022-10-12",18245.4,19336.49,17457.4,18972.8,71000],["2022-10-13",18972.8,19336.49,18487.87,18487.87,27300],["2022-10-14",18306.02,19942.65,18306.02,19033.41,31900],["2022-10-17",18790.95,18790.95,17821.09,18609.1,23600],["2022-10-18",17639.24,19578.96,17639.24,19336.49,44300],["2022-10-19",19882.04,19882.04,18790.95,18972.8,16800],["2022-10-20",17578.63,19275.88,17578.63,19094.03,12600],["2022-10-21",18730.33,18730.33,17214.93,17214.93,82200],["2022-10-24",17154.32,17214.93,15517.69,15517.69,61500],["2022-10-25",14002.29,15760.15,14002.29,14002.29,102500],["2022-10-26",14002.29,14002.29,12608.12,12608.12,130700],["2022-10-27",11517.03,13638.59,11395.8,13638.59,90800],["2022-10-28",13820.44,14547.83,13638.59,13638.59,59200],["2022-10-31",13335.51,13335.51,12305.04,13093.05,46200],["2022-11-01",12729.35,13638.59,12729.35,13456.74,46900],["2022-11-02",12911.2,13517.36,12850.58,13517.36,17500],["2022-11-03",12486.89,13699.21,12486.89,13456.74,32100],["2022-11-04",13456.74,13456.74,12123.19,12244.42,168200],["2022-11-07",11880.73,12911.2,11032.1,11032.1,79900],["2022-11-08",9941.02,10910.87,9941.02,10910.87,91200],["2022-11-09",10910.87,12001.96,10910.87,11395.8,21200],["2022-11-10",10971.49,10971.49,10304.71,10304.71,119600],["2022-11-11",10607.79,10607.79,9274.24,9759.17,30600],["2022-11-14",9759.17,9759.17,8789.31,8789.31,27100],["2022-11-15",7940.69,8061.92,7940.69,7940.69,19900],["2022-11-16",7152.68,8728.7,7152.68,8728.7,83200],["2022-11-17",9092.39,9577.32,9092.39,9577.32,60800],["2022-11-18",9577.32,10486.56,8849.93,10486.56,112900],["2022-11-21",9456.09,11517.03,9456.09,11517.03,50000],["2022-11-22",11820.11,12668.74,11517.03,11759.5,121700],["2022-11-23",11638.26,12001.96,10910.87,11456.42,43600],["2022-11-24",10547.18,12426.27,10547.18,12305.04,67300],["2022-11-25",12486.89,13517.36,12486.89,13517.36,106300],["2022-11-28",14547.83,14850.91,14547.83,14850.91,21400],["2022-11-29",16245.08,16305.69,14790.29,15457.07,188900],["2022-11-30",15760.15,16366.31,14547.83,15881.38,151500],["2022-12-01",16063.23,17457.4,15457.07,16972.47,252800],["2022-12-02",16911.85,17336.16,15275.22,16911.85,181900],["2022-12-05",17214.93,17214.93,15638.92,15638.92,184400],["2022-12-06",14547.83,15638.92,14123.52,14123.52,171500],["2022-12-07",13517.36,13517.36,12729.35,12729.35,146600],["2022-12-08",12729.35,14002.29,12123.19,14002.29,146200],["2022-12-09",14547.83,15153.99,13456.74,14002.29,58600],["2022-12-12",14062.9,15093.37,12668.74,12729.35,94100],["2022-12-13",12729.35,13032.43,11517.03,12729.35,68800],["2022-12-14",12911.2,14002.29,12911.2,13881.05,78800],["2022-12-15",13881.05,13941.67,13335.51,13881.05,34100],["2022-12-16",13820.44,14547.83,13517.36,13820.44,75400],["2022-12-19",13093.05,14305.37,13093.05,13153.66,33400],["2022-12-20",12729.35,13153.66,11880.73,11880.73,130700],["2022-12-21",12365.66,12486.89,10729.03,10971.49,105700],["2022-12-22",10910.87,11577.65,10304.71,11092.72,82100],["2022-12-23",11456.42,11517.03,10425.95,10850.26,59500],["2022-12-26",10789.64,10971.49,10001.63,10001.63,81000],["2022-12-27",9698.55,10971.49,9698.55,10971.49,40600],["2022-12-28",11032.1,11577.65,10910.87,11335.18,34800],["2022-12-29",11213.95,11517.03,11032.1,11395.8,24600],["2022-12-30",11213.95,11456.42,11153.34,11213.95,24500],["2023-01-03",11153.34,12305.04,11153.34,12305.04,86000],["2023-01-04",12305.04,12911.2,12123.19,12244.42,51600],["2023-01-05",12305.04,12911.2,11820.11,12426.27,44300],["2023-01-06",12486.89,12547.5,11820.11,12365.66,60100],["2023-01-09",12365.66,12426.27,11880.73,12244.42,29100],["2023-01-10",12123.19,12547.5,11880.73,12486.89,50100],["2023-01-11",12608.12,12729.35,12426.27,12547.5,44800],["2023-01-12",12547.5,12850.58,12547.5,12547.5,34500],["2023-01-13",12610.56,13051.93,12421.4,12610.56,40400],["2023-01-16",12610.56,12610.56,12358.35,12610.56,21600],["2023-01-17",12610.56,12988.87,12610.56,12862.77,56500],["2023-01-18",12988.87,14123.82,12988.87,13871.61,58400],["2023-01-19",13871.61,14628.25,13367.19,13682.45,45900],["2023-01-27",13619.4,15006.56,13619.4,13808.56,25900],["2023-01-30",13619.4,14502.14,13493.3,13871.61,64900],["2023-01-31",13745.51,14186.88,13493.3,14186.88,47800],["2023-02-01",13871.61,14502.14,13493.3,13493.3,67400],["2023-02-02",13493.3,13808.56,12988.87,13051.93,59900],["2023-02-03",13178.03,13682.45,13114.98,13367.19,15800],["2023-02-06",12736.66,13619.4,12736.66,13493.3,15500],["2023-02-07",13493.3,13556.35,13114.98,13241.08,33500],["2023-02-08",12610.56,13556.35,12484.45,13367.19,76100],["2023-02-09",12736.66,13430.24,12736.66,13430.24,23500],["2023-02-10",13051.93,13430.24,13051.93,13178.03,42600],["2023-02-13",12610.56,13178.03,12232.24,13051.93,79300],["2023-02-14",13051.93,13241.08,12295.29,13241.08,26100],["2023-02-15",13114.98,13682.45,13114.98,13430.24,37100],["2023-02-16",13493.3,13808.56,13493.3,13745.51,56100],["2023-02-17",13871.61,14123.82,13619.4,13619.4,31800],["2023-02-20",13304.14,14439.09,13304.14,14376.03,119800],["2023-02-21",14439.09,14754.35,14186.88,14312.98,40500],["2023-02-22",14060.77,14186.88,13430.24,13745.51,60200],["2023-02-23",13556.35,13745.51,13051.93,13493.3,63000],["2023-02-24",13114.98,13871.61,13114.98,13430.24,22000],["2023-02-27",13051.93,13430.24,12736.66,12862.77,28400],["2023-02-28",12673.61,13367.19,12673.61,13367.19,49800],["2023-03-01",12736.66,13682.45,12736.66,13682.45,35300],["2023-03-02",13682.45,13808.56,13241.08,13745.51,16600],["2023-03-03",13745.51,13745.51,13367.19,13493.3,12500],["2023-03-06",13682.45,14376.03,13682.45,13871.61,40500],["2023-03-07",14060.77,14060.77,13556.35,13871.61,20600],["2023-03-08",13808.56,13871.61,13556.35,13871.61,19500],["2023-03-09",13871.61,14376.03,13808.56,13871.61,17500],["2023-03-10",13430.24,14060.77,13241.08,13682.45,17000],["2023-03-13",13682.45,13682.45,13486.99,13486.99,11500],["2023-03-14",13486.99,13552.14,13096.06,13552.14,18300],["2023-03-15",13421.84,14399.15,13421.84,14334.0,63900],["2023-03-16",14268.84,14334.0,13943.07,14008.23,12600],["2023-03-17",14334.0,15376.47,14334.0,15376.47,146200],["2023-03-20",15637.09,16614.41,15441.63,15897.71,61100],["2023-03-21",15962.86,16223.48,15050.7,15506.78,15500],["2023-03-22",15181.01,16028.02,15181.01,15832.55,37500],["2023-03-23",15832.55,15832.55,15181.01,15832.55,21700],["2023-03-24",15897.71,16418.94,15637.09,16223.48,99800],["2023-03-27",15962.86,16418.94,15897.71,16288.64,52900],["2023-03-28",16288.64,16549.25,15832.55,15962.86,43600],["2023-03-29",15637.09,16028.02,15637.09,16028.02,16700],["2023-03-30",16028.02,16549.25,16028.02,16353.79,54500],["2023-03-31",16353.79,16549.25,16353.79,16549.25,44900],["2023-04-03",16549.25,17396.26,16549.25,17331.11,90000],["2023-04-04",17200.8,17331.11,17005.34,17331.11,37500],["2023-04-05",17070.49,17526.57,17070.49,17461.42,55800],["2023-04-06",17461.42,18634.2,17461.42,18243.27,93900],["2023-04-07",18178.12,18178.12,17722.04,17787.19,39200],["2023-04-10",17852.34,18699.35,17331.11,17787.19,38000],["2023-04-11",17265.95,17656.88,17135.64,17396.26,24800],["2023-04-12",17396.26,18243.27,17005.34,17852.34,35000],["2023-04-13",17917.5,18764.51,17917.5,18243.27,76200],["2023-04-14",18243.27,18569.04,17265.95,17331.11,55300],["2023-04-17",17005.34,17787.19,16940.18,17787.19,25300],["2023-04-18",17787.19,18112.96,17656.88,18047.81,17600],["2023-04-19",18047.81,18243.27,17591.73,17591.73,44900],["2023-04-20",17461.42,17917.5,17461.42,17917.5,9900],["2023-04-21",18112.96,19416.05,18047.81,18569.04,131000],["2023-04-24",18634.2,19350.9,18308.43,18569.04,51900],["2023-04-25",18438.74,19155.44,18438.74,18699.35,52700],["2023-04-26",18569.04,18894.82,18373.58,18829.66,12900],["2023-04-27",18894.82,19090.28,18764.51,18894.82,48400],["2023-04-28",19416.05,19416.05,18894.82,19220.59,32000],["2023-05-04",19220.59,19741.83,18308.43,19220.59,66500],["2023-05-05",19025.13,19546.36,18894.82,19025.13,16000],["2023-05-08",19350.9,20523.68,18959.97,19937.29,49600],["2023-05-09",20132.75,20132.75,19546.36,20002.44,28000],["2023-05-10",20067.6,20393.37,20067.6,20197.91,27600],["2023-05-11",20197.91,20849.45,20197.91,20719.14,38700],["2023-05-12",21044.92,21826.77,20719.14,21826.77,44400],["2023-05-15",21891.93,22804.09,21891.93,22608.63,65500],["2023-05-16",22804.09,22804.09,21957.08,22087.39,46600],["2023-05-17",22738.94,22738.94,21826.77,22152.54,40900],["2023-05-18",22152.54,22804.09,22152.54,22608.63,34400],["2023-05-19",22413.16,24823.88,22413.16,24563.26,136000],["2023-05-22",24563.26,26061.82,24432.95,25736.04,118000],["2023-05-23",25736.04,25736.04,24107.18,25084.5,87800],["2023-05-24",24693.57,24823.88,23781.41,23846.56,124300],["2023-05-25",23716.25,24432.95,23716.25,23976.87,55300],["2023-05-26",23911.72,24042.03,23585.94,23846.56,58100],["2023-05-29",23846.56,25214.81,23846.56,24889.04,94100],["2023-05-30",24954.19,25214.81,24432.95,24498.11,68600],["2023-05-31",24563.26,24628.42,24107.18,24432.95,84900],["2023-06-01",24498.11,24498.11,23781.41,23911.72,46200],["2023-06-02",23911.72,24432.95,23846.56,24107.18,36000],["2023-06-05",24107.18,24107.18,23651.1,23651.1,43300],["2023-06-06",23651.1,24758.73,23585.94,24042.03,32000],["2023-06-07",24107.18,24237.49,23585.94,24107.18,76400],["2023-06-08",24172.34,24432.95,23651.1,23651.1,36400],["2023-06-09",23651.1,23716.25,23325.33,23651.1,22300],["2023-06-12",23781.41,23781.41,22738.94,22804.09,89400],["2023-06-13",22804.09,23390.48,22804.09,22999.55,47400],["2023-06-14",23260.17,23976.87,22999.55,23064.71,27500],["2023-06-15",23129.86,23455.64,22804.09,23129.86,11200],["2023-06-16",23195.02,23781.41,22804.09,22999.55,30200],["2023-06-19",22934.4,23129.86,22152.54,22282.85,50200],["2023-06-20",22804.09,23129.86,22543.47,22804.09,37100],["2023-06-21",22934.4,23390.48,22934.4,23325.33,47200],["2023-06-22",23455.64,23716.25,23260.17,23455.64,47500],["2023-06-23",23781.41,23781.41,23195.02,23260.17,35900],["2023-06-26",23260.17,23260.17,22282.85,23129.86,43500],["2023-06-27",23911.72,23911.72,22804.09,22869.24,30400],["2023-06-28",23129.86,23129.86,22478.32,22608.63,29700],["2023-06-29",22608.63,22608.63,22217.7,22217.7,37800],["2023-06-30",22152.54,22413.16,21826.77,22217.7,32600],["2023-07-03",21891.93,22673.78,21826.77,22022.24,27800],["2023-07-04",22022.24,22348.01,22022.24,22282.85,25100],["2023-07-05",22282.85,22999.55,22282.85,22543.47,24800],["2023-07-06",22543.47,22869.24,22348.01,22413.16,19600],["2023-07-07",22804.09,23129.86,22348.01,22869.24,35800],["2023-07-10",23129.86,23781.41,23129.86,23520.79,63400],["2023-07-11",23520.79,23651.1,23129.86,23129.86,33900],["2023-07-12",22869.24,23520.79,22869.24,23455.64,38000],["2023-07-13",23520.79,25475.43,23520.79,23846.56,61700],["2023-07-14",24237.49,24237.49,22804.09,23781.41,44500],["2023-07-17",23781.41,24042.03,23455.64,23781.41,39300],["2023-07-18",23781.41,25084.5,23455.64,24758.73,130100],["2023-07-19",24889.04,27234.6,24758.73,25410.27,110900],["2023-07-20",25084.5,25345.12,24628.42,25345.12,33300],["2023-07-21",25605.74,25605.74,24823.88,25410.27,48700],["2023-07-24",25410.27,25736.04,25019.34,25410.27,77200],["2023-07-25",25410.27,25410.27,24432.95,25149.65,50800],["2023-07-26",24693.57,25084.5,24693.57,24954.19,26500],["2023-07-27",24954.19,25279.96,24367.8,24889.04,39100],["2023-07-28",24889.04,25736.04,24758.73,25410.27,72900],["2023-07-31",25410.27,26648.21,25345.12,25345.12,111200],["2023-08-01",25345.12,25996.66,25084.5,25736.04,78000],["2023-08-02",25605.74,25866.35,25279.96,25866.35,41700],["2023-08-03",25801.2,26257.28,25475.43,25866.35,47800],["2023-08-04",26061.82,26452.74,24758.73,25931.51,103900],["2023-08-07",25540.58,26517.9,25410.27,25931.51,60900],["2023-08-08",26061.82,26061.82,25410.27,25605.74,69600],["2023-08-09",25475.43,25540.58,24758.73,25019.34,82600],["2023-08-10",25019.34,25279.96,24954.19,25214.81,35300],["2023-08-11",25149.65,25279.96,24954.19,25279.96,25700],["2023-08-14",25345.12,26713.36,25345.12,26583.05,150900],["2023-08-15",26843.67,28537.69,26713.36,27364.91,151700],["2023-08-16",27364.91,28016.45,26843.67,27299.75,62500],["2023-08-17",27364.91,27690.68,26452.74,27039.14,71800],["2023-08-18",26583.05,26973.98,24367.8,24367.8,204600],["2023-08-21",24367.8,24823.88,24042.03,24758.73,77300],["2023-08-22",24693.57,24954.19,23585.94,24954.19,32800],["2023-08-23",25019.34,25019.34,24237.49,24498.11,35700],["2023-08-24",25084.5,25410.27,24237.49,25410.27,42700],["2023-08-25",24823.88,25410.27,24628.42,25214.81,31200],["2023-08-28",25540.58,25605.74,25084.5,25214.81,16100],["2023-08-29",25214.81,25475.43,24954.19,25019.34,91300],["2023-08-30",25084.5,25540.58,24823.88,25345.12,58000],["2023-08-31",25149.65,27364.91,24954.19,26061.82,111700],["2023-09-05",26713.36,26713.36,26126.97,26322.44,61500],["2023-09-06",26322.44,26322.44,25475.43,26126.97,60200],["2023-09-07",26713.36,26713.36,26126.97,26387.59,47200],["2023-09-08",26452.74,27690.68,26387.59,27104.29,120000],["2023-09-11",27039.14,27690.68,26387.59,26387.59,69000],["2023-09-12",26126.97,27364.91,25410.27,26322.44,37300],["2023-09-13",26322.44,27234.6,26322.44,26583.05,60700],["2023-09-14",26648.21,26648.21,25540.58,25801.2,70000],["2023-09-15",25475.43,26387.59,25345.12,25736.04,61800],["2023-09-18",25736.04,26061.82,25410.27,25736.04,32800],["2023-09-19",25801.2,26713.36,25149.65,25670.89,59200],["2023-09-20",25149.65,26387.59,25149.65,25540.58,72300],["2023-09-21",25410.27,26713.36,25345.12,26061.82,62800],["2023-09-22",25410.27,26061.82,23520.79,25605.74,86800],["2023-09-25",25736.04,26061.82,23520.79,23520.79,51100],["2023-09-26",23520.79,23781.41,21240.38,23129.86,85100],["2023-09-27",22217.7,23455.64,21240.38,23325.33,46500],["2023-09-28",24823.88,24823.88,22804.09,23064.71,20100],["2023-09-29",24107.18,24107.18,22804.09,22804.09,55600],["2023-10-02",22804.09,23455.64,22152.54,22804.09,28300],["2023-10-03",22478.32,22673.78,21044.92,21501.0,24900],["2023-10-04",21501.0,22282.85,20849.45,21631.31,31500],["2023-10-05",22087.39,22087.39,21501.0,21826.77,38800],["2023-10-06",21370.69,22022.24,21305.54,22022.24,16800],["2023-10-09",21501.0,22152.54,21501.0,22152.54,13600],["2023-10-10",22152.54,22804.09,22152.54,22282.85,9900],["2023-10-11",22152.54,23195.02,21761.62,22608.63,16800],["2023-10-12",22738.94,22738.94,22152.54,22608.63,9300],["2023-10-13",22608.63,22608.63,22152.54,22543.47,24100],["2023-10-16",24302.64,24302.64,22152.54,22608.63,12300],["2023-10-17",22217.7,22608.63,21957.08,21957.08,16900],["2023-10-18",21957.08,21957.08,21110.07,21175.23,19500],["2023-10-19",21175.23,21175.23,20849.45,21110.07,11500],["2023-10-20",20523.68,21370.69,20523.68,21305.54,15900],["2023-10-23",21370.69,22152.54,21305.54,21305.54,7400],["2023-10-24",21631.31,22804.09,21370.69,22087.39,25500],["2023-10-25",22087.39,22087.39,21240.38,21370.69,14800],["2023-10-26",21370.69,22087.39,19350.9,19350.9,114100],["2023-10-27",18894.82,19546.36,18243.27,19285.74,86500],["2023-10-30",19285.74,20197.91,19285.74,19285.74,35200],["2023-10-31",20067.6,20067.6,19285.74,19285.74,49500],["2023-11-01",18894.82,19285.74,18894.82,19285.74,29300],["2023-11-02",19220.59,20588.84,19220.59,20523.68,48500],["2023-11-03",20523.68,20979.76,19285.74,20263.06,26100],["2023-11-06",20197.91,20393.37,19872.14,20197.91,19600],["2023-11-07",19937.29,20393.37,19937.29,20002.44,34000],["2023-11-08",20197.91,21891.93,20002.44,21761.62,37200],["2023-11-09",22087.39,22152.54,21044.92,21761.62,42600],["2023-11-10",21240.38,21761.62,20849.45,21696.46,23500],["2023-11-13",21696.46,21826.77,21370.69,21435.84,12800],["2023-11-14",21826.77,21826.77,21370.69,21435.84,12200],["2023-11-15",21696.46,22087.39,21435.84,21435.84,23000],["2023-11-16",21501.0,21501.0,21175.23,21501.0,13600],["2023-11-17",21501.0,21761.62,21175.23,21566.15,27500],["2023-11-20",21110.07,23129.86,21044.92,21435.84,28300],["2023-11-21",21501.0,21957.08,21240.38,21891.93,27000],["2023-11-22",21891.93,22217.7,21566.15,22217.7,37300],["2023-11-23",22673.78,23325.33,22478.32,22543.47,60600],["2023-11-24",22478.32,22478.32,21501.0,22282.85,37100],["2023-11-27",22282.85,22478.32,21891.93,22282.85,23300],["2023-11-28",22022.24,22348.01,21891.93,22348.01,8200],["2023-11-29",22348.01,23260.17,22348.01,22804.09,40200],["2023-11-30",22804.09,23716.25,22804.09,23455.64,67400],["2023-12-01",23455.64,23455.64,23064.71,23325.33,11300],["2023-12-04",23781.41,23781.41,23390.48,23716.25,57100],["2023-12-05",23781.41,23846.56,23455.64,23716.25,14200],["2023-12-06",23129.86,24237.49,23129.86,24042.03,16700],["2023-12-07",24107.18,24107.18,22804.09,23781.41,45300],["2023-12-08",23585.94,23976.87,23129.86,23781.41,13900],["2023-12-11",23911.72,24498.11,23846.56,24107.18,61800],["2023-12-12",24432.95,24628.42,24107.18,24498.11,21100],["2023-12-13",24432.95,24563.26,24107.18,24432.95,7000],["2023-12-14",24498.11,24498.11,24042.03,24432.95,22300],["2023-12-15",24367.8,24432.95,24107.18,24432.95,20000],["2023-12-18",24498.11,24498.11,24107.18,24107.18,10100],["2023-12-19",24107.18,24237.49,23716.25,24237.49,27200],["2023-12-20",24237.49,24302.64,23781.41,24237.49,36500],["2023-12-21",24237.49,26648.21,24237.49,26648.21,384600],["2023-12-22",27169.44,28016.45,26713.36,26973.98,66800],["2023-12-25",26973.98,27169.44,26648.21,27039.14,56500],["2023-12-26",27104.29,27625.53,26061.82,26192.13,110700],["2023-12-27",26192.13,26322.44,26061.82,26126.97,77300],["2023-12-28",26126.97,27951.3,26126.97,27364.91,119300],["2023-12-29",27690.68,28342.23,26973.98,26973.98,38300],["2024-01-02",26843.67,27560.37,26713.36,27039.14,41200],["2024-01-03",27169.44,28668.0,26908.83,28146.76,147000],["2024-01-04",28146.76,28146.76,27625.53,27625.53,82700],["2024-01-05",27625.53,27690.68,27104.29,27430.06,76100],["2024-01-08",27430.06,27430.06,26648.21,26713.36,106700],["2024-01-09",26778.52,26778.52,26322.44,26583.05,122200],["2024-01-10",26648.21,26648.21,25475.43,26061.82,119000],["2024-01-11",26061.82,26061.82,25475.43,25801.2,61800],["2024-01-12",25410.27,25736.04,25279.96,25410.27,47100],["2024-01-15",24498.11,26061.82,24498.11,25214.81,30000],["2024-01-16",25279.96,25540.58,25149.65,25410.27,33600],["2024-01-17",25410.27,25410.27,24889.04,25214.81,135500],["2024-01-18",25214.81,25214.81,25084.5,25214.81,35400],["2024-01-19",25214.81,25345.12,25084.5,25084.5,23800],["2024-01-22",25084.5,25084.5,24498.11,24693.57,25000],["2024-01-23",25931.51,25931.51,24628.42,24758.73,23000],["2024-01-24",24758.73,24758.73,24107.18,24563.26,63000],["2024-01-25",24563.26,25931.51,24563.26,25279.96,51000],["2024-01-26",25345.12,25866.35,25345.12,25410.27,31900],["2024-01-29",25996.66,25996.66,25345.12,25475.43,75100],["2024-01-30",25475.43,25736.04,25410.27,25670.89,53700],["2024-01-31",25670.89,26713.36,25410.27,26322.44,181800],["2024-02-01",26322.44,26322.44,25931.51,26322.44,41100],["2024-02-02",26322.44,28668.0,26257.28,27820.99,193300],["2024-02-05",27690.68,27690.68,26908.83,27364.91,37000],["2024-02-06",27364.91,27364.91,27039.14,27364.91,28800],["2024-02-07",27364.91,27364.91,27104.29,27364.91,18000],["2024-02-15",27364.91,27364.91,26908.83,27169.44,18400],["2024-02-16",28342.23,28342.23,26648.21,26843.67,24200],["2024-02-19",27364.91,27364.91,26452.74,26648.21,42900],["2024-02-20",26583.05,26713.36,26257.28,26583.05,29700],["2024-02-21",27364.91,27364.91,26583.05,26973.98,55800],["2024-02-22",27039.14,27039.14,26908.83,26973.98,32500],["2024-02-23",26973.98,27039.14,26583.05,26583.05,111900],["2024-02-26",26713.36,27039.14,26583.05,26778.52,70000],["2024-02-27",26843.67,27820.99,26843.67,27234.6,63400],["2024-02-28",28016.45,28016.45,27169.44,27364.91,71200],["2024-02-29",27364.91,29058.93,27364.91,28342.23,167900],["2024-03-01",28407.38,30752.94,28407.38,30296.86,288000],["2024-03-04",30622.63,31599.95,30622.63,31143.87,147700],["2024-03-05",31078.72,31143.87,30362.02,30818.1,46800],["2024-03-06",30622.63,30622.63,29254.39,29840.78,93000],["2024-03-07",30492.33,31274.18,29384.7,30427.17,62300],["2024-03-08",29971.09,31013.56,29384.7,29775.63,82800],["2024-03-11",29384.7,29971.09,29384.7,29645.32,37700],["2024-03-12",29971.09,30362.02,29515.01,30101.4,60000],["2024-03-13",30101.4,31925.73,30101.4,31599.95,112200],["2024-03-14",31665.11,32251.5,31209.03,31209.03,48100],["2024-03-15",31209.03,32512.12,31078.72,31274.18,52900],["2024-03-18",31339.33,31795.42,29319.54,30557.48,175800],["2024-03-19",30622.63,31209.03,30166.55,30166.55,54000],["2024-03-20",30166.55,31078.72,30166.55,31013.56,38700],["2024-03-21",31274.18,31274.18,30883.25,31078.72,27500],["2024-03-22",31078.72,31925.73,30948.41,31339.33,45000],["2024-03-25",31339.33,31404.49,30687.79,30752.94,43300],["2024-03-26",30557.48,31143.87,30557.48,30948.41,20100],["2024-03-27",30948.41,31143.87,30622.63,31013.56,59900],["2024-03-28",31013.56,32251.5,30752.94,31730.26,88800],["2024-03-29",31665.11,31730.26,31013.56,31274.18,29700],["2024-04-01",30687.79,30948.41,30492.33,30948.41,71800],["2024-04-02",30948.41,30948.41,30296.86,30492.33,77700],["2024-04-03",30492.33,30492.33,28342.23,28342.23,436400],["2024-04-04",28342.23,29254.39,28342.23,28472.54,200100],["2024-04-05",28472.54,28472.54,27169.44,27169.44,194500],["2024-04-08",24498.11,26648.21,24498.11,26387.59,197800],["2024-04-09",26583.05,27234.6,26583.05,27234.6,51000],["2024-04-10",27299.75,27560.37,26843.67,27364.91,65600],["2024-04-11",26973.98,27299.75,26713.36,27299.75,40200],["2024-04-12",27299.75,27299.75,26843.67,27299.75,46200],["2024-04-15",27299.75,27299.75,24628.42,24628.42,100100],["2024-04-16",24432.95,24693.57,24107.18,24693.57,131200],["2024-04-17",24628.42,25084.5,24237.49,24432.95,42100],["2024-04-19",24432.95,24498.11,23455.64,24367.8,63100],["2024-04-22",24432.95,24628.42,24367.8,24498.11,37800],["2024-04-23",24367.8,24432.95,24042.03,24237.49,33300],["2024-04-24",24302.64,24823.88,24042.03,24498.11,86200],["2024-04-25",24498.11,24498.11,24172.34,24498.11,50100],["2024-04-26",24172.34,24563.26,24107.18,24498.11,38500],["2024-05-02",24563.26,25019.34,24237.49,24498.11,44700],["2024-05-03",24498.11,24693.57,24302.64,24498.11,24100],["2024-05-06",24432.95,25410.27,24432.95,25410.27,78800],["2024-05-07",25410.27,25931.51,25410.27,25866.35,37100],["2024-05-08",25605.74,25931.51,25084.5,25736.04,34300],["2024-05-09",25801.2,25931.51,25410.27,25540.58,36000],["2024-05-10",25345.12,25605.74,25019.34,25475.43,26600],["2024-05-13",25475.43,25540.58,25279.96,25540.58,18300],["2024-05-14",25540.58,25605.74,25279.96,25475.43,23000],["2024-05-15",25279.96,25736.04,25279.96,25736.04,58100],["2024-05-16",25736.04,26192.13,25410.27,25736.04,35700],["2024-05-17",25475.43,25801.2,25279.96,25670.89,37200],["2024-05-20",25670.89,25866.35,25214.81,25540.58,65900],["2024-05-21",25410.27,25605.74,25214.81,25410.27,46600],["2024-05-22",25410.27,26908.83,25410.27,26517.9,113600],["2024-05-23",26452.74,26843.67,25866.35,26387.59,17800],["2024-05-24",25996.66,26322.44,25345.12,25931.51,63000],["2024-05-27",25801.2,25866.35,25214.81,25540.58,28400],["2024-05-28",25540.58,25540.58,25084.5,25410.27,81700],["2024-05-29",25410.27,26192.13,25149.65,25605.74,50700],["2024-05-30",25540.58,25540.58,25084.5,25475.43,52600],["2024-05-31",25149.65,25475.43,25084.5,25410.27,31100],["2024-06-03",25214.81,25736.04,25084.5,25670.89,123200],["2024-06-04",25410.27,26126.97,25410.27,25801.2,41100],["2024-06-05",25736.04,26257.28,25736.04,25866.35,82000],["2024-06-06",25931.51,25931.51,25410.27,25736.04,44400],["2024-06-07",25736.04,25736.04,25214.81,25670.89,36200],["2024-06-10",25410.27,25736.04,25084.5,25345.12,73200],["2024-06-11",25345.12,25410.27,25084.5,25345.12,63000],["2024-06-12",25279.96,25410.27,25019.34,25345.12,33400],["2024-06-13",25410.27,25670.89,25410.27,25670.89,35400],["2024-06-14",25670.89,25736.04,25214.81,25410.27,53600],["2024-06-17",25410.27,25410.27,25084.5,25345.12,49100],["2024-06-18",25345.12,25931.51,25149.65,25736.04,102100],["2024-06-19",25736.04,25736.04,25214.81,25345.12,35600],["2024-06-20",25605.74,25605.74,25149.65,25410.27,68000],["2024-06-21",25410.27,25605.74,25279.96,25475.43,53600],["2024-06-24",25540.58,25540.58,25149.65,25410.27,77800],["2024-06-25",25410.27,25410.27,25084.5,25410.27,44900],["2024-06-26",25475.43,25475.43,25084.5,25410.27,40800],["2024-06-27",25410.27,25410.27,24758.73,25345.12,65100],["2024-06-28",24889.04,25214.81,24628.42,25214.81,72400],["2024-07-01",24889.04,25345.12,24889.04,25084.5,19500],["2024-07-02",25084.5,25149.65,24823.88,25084.5,27800],["2024-07-03",25084.5,25149.65,24823.88,25084.5,11400],["2024-07-04",25149.65,25149.65,24889.04,25019.34,38900],["2024-07-05",25019.34,25019.34,24758.73,25019.34,26000],["2024-07-08",25084.5,25149.65,24758.73,25019.34,43400],["2024-07-09",25084.5,25084.5,24889.04,25019.34,47500],["2024-07-10",25420.72,25487.62,24751.76,25019.34,41900],["2024-07-11",25153.14,26758.66,25086.24,26089.69,167000],["2024-07-12",26089.69,26357.28,25889.0,26022.79,42700],["2024-07-15",25755.21,26223.48,25487.62,25889.0,53100],["2024-07-16",25889.0,26022.79,25420.72,25688.31,37900],["2024-07-17",25621.41,25621.41,24082.79,25086.24,126400],["2024-07-18",24751.76,25019.34,24417.27,24617.96,64000],["2024-07-19",24617.96,26022.79,23413.82,23413.82,70000],["2024-07-22",23413.82,24149.69,21072.44,23012.45,139700],["2024-07-23",23012.45,23280.03,22677.96,22677.96,26800],["2024-07-24",22677.96,23012.45,22075.89,22945.55,27200],["2024-07-25",22744.86,23280.03,22744.86,23146.24,21400],["2024-07-26",23280.03,24082.79,23012.45,23748.31,56100],["2024-07-29",23882.1,23882.1,23146.24,23815.2,19400],["2024-07-30",24082.79,24082.79,22744.86,23012.45,28700],["2024-07-31",22744.86,23748.31,22744.86,23012.45,62700],["2024-08-01",23079.34,23079.34,21406.93,22075.89,23100],["2024-08-02",22075.89,22075.89,21072.44,22075.89,94600],["2024-08-05",21808.31,22075.89,20135.89,20202.79,76000],["2024-08-06",20671.06,22009.0,20202.79,21005.55,60100],["2024-08-07",21005.55,21406.93,20871.75,21005.55,14800],["2024-08-08",21005.55,21005.55,20403.48,20938.65,37700],["2024-08-09",20737.96,20871.75,20403.48,20537.27,18200],["2024-08-12",20604.17,21139.34,20604.17,20671.06,43100],["2024-08-13",20671.06,21005.55,20604.17,21005.55,55600],["2024-08-14",21072.44,21139.34,20671.06,20671.06,28000],["2024-08-15",20671.06,21072.44,20604.17,20604.17,40000],["2024-08-16",20604.17,22611.07,20604.17,22611.07,159200],["2024-08-19",22611.07,23012.45,21741.41,22744.86,70900],["2024-08-20",22744.86,24082.79,22276.58,22811.76,44800],["2024-08-21",22744.86,23012.45,22611.07,22744.86,12000],["2024-08-22",22878.65,22878.65,22276.58,22744.86,17200],["2024-08-23",22744.86,22945.55,22276.58,22811.76,18600],["2024-08-26",22811.76,23346.93,22677.96,22744.86,24300],["2024-08-27",22611.07,22811.76,22611.07,22811.76,7300],["2024-08-28",22878.65,23547.62,22878.65,23346.93,62600],["2024-08-29",23480.72,23949.0,22811.76,23949.0,36700],["2024-08-30",23949.0,24216.58,22209.69,24216.58,63100],["2024-09-04",24216.58,24216.58,23213.13,23815.2,29400],["2024-09-05",23547.62,23547.62,23280.03,23547.62,25000],["2024-09-06",23280.03,23480.72,22945.55,23413.82,34000],["2024-09-09",23413.82,23413.82,23079.34,23413.82,23600],["2024-09-10",23480.72,23480.72,22744.86,23280.03,32700],["2024-09-11",23079.34,23280.03,22677.96,23280.03,23600],["2024-09-12",22744.86,23213.13,22744.86,22945.55,12200],["2024-09-13",22945.55,23012.45,22744.86,22945.55,21300],["2024-09-16",22744.86,22945.55,22477.27,22477.27,7100],["2024-09-17",22410.38,23079.34,22075.89,23079.34,29000],["2024-09-18",23012.45,23079.34,22677.96,23012.45,6500],["2024-09-19",22744.86,22945.55,22744.86,22811.76,3900],["2024-09-20",23280.03,23280.03,22811.76,22945.55,9600],["2024-09-23",23012.45,23681.41,23012.45,23547.62,38000],["2024-09-24",23748.31,23748.31,23346.93,23346.93,7400],["2024-09-25",23413.82,23949.0,23346.93,23748.31,325700],["2024-09-26",23748.31,24015.89,23681.41,23949.0,37200],["2024-09-27",23949.0,24216.58,23614.51,24216.58,58000],["2024-09-30",24216.58,24751.76,24149.69,24484.17,23100],["2024-10-01",24350.38,24885.55,24149.69,24751.76,60700],["2024-10-02",24751.76,24885.55,24216.58,24417.27,29100],["2024-10-03",24551.07,24617.96,23748.31,23748.31,48300],["2024-10-04",24283.48,26089.69,23213.13,23547.62,11300],["2024-10-07",23949.0,23949.0,23146.24,23146.24,50000],["2024-10-08",22878.65,23681.41,22477.27,23280.03,30300],["2024-10-09",23213.13,23413.82,23213.13,23280.03,18900],["2024-10-10",23413.82,23748.31,23079.34,23413.82,22700],["2024-10-11",23413.82,23547.62,23346.93,23480.72,43400],["2024-10-14",23480.72,24082.79,23213.13,23882.1,19100],["2024-10-15",23480.72,23547.62,23346.93,23480.72,35900],["2024-10-16",23413.82,23480.72,23280.03,23480.72,70500],["2024-10-17",23280.03,23480.72,23213.13,23280.03,39500],["2024-10-18",23280.03,23681.41,23280.03,23413.82,33900],["2024-10-21",23413.82,23614.51,23280.03,23346.93,16700],["2024-10-22",23346.93,23413.82,23146.24,23413.82,57600],["2024-10-23",23413.82,23614.51,23280.03,23480.72,55200],["2024-10-24",23480.72,24216.58,23480.72,24149.69,110300],["2024-10-25",24149.69,24216.58,23882.1,23882.1,21400],["2024-10-28",23949.0,24015.89,23882.1,24015.89,12100],["2024-10-29",24015.89,24751.76,24015.89,24484.17,47000],["2024-10-30",24551.07,26892.45,24551.07,25889.0,293900],["2024-10-31",25889.0,25955.9,25554.52,25688.31,23500],["2024-11-01",25755.21,25755.21,25086.24,25353.83,27500],["2024-11-04",24751.76,24952.45,24350.38,24885.55,65900],["2024-11-05",24751.76,25353.83,24751.76,24952.45,12000],["2024-11-06",25019.34,25487.62,24952.45,25286.93,40700],["2024-11-07",25286.93,25286.93,24952.45,25086.24,18300],["2024-11-08",25220.03,25420.72,24952.45,25019.34,19000],["2024-11-11",25286.93,25286.93,24684.86,24818.65,62000],["2024-11-12",24952.45,25086.24,24818.65,24885.55,26500],["2024-11-13",24818.65,26022.79,24818.65,25955.9,50700],["2024-11-14",25889.0,25955.9,25353.83,25353.83,23200],["2024-11-15",25353.83,26557.97,25353.83,25688.31,57200],["2024-11-18",25487.62,25688.31,25353.83,25621.41,48000],["2024-11-19",25621.41,26825.55,25621.41,26089.69,138400],["2024-11-20",26089.69,26557.97,25889.0,26290.38,23000],["2024-11-21",26357.28,26691.76,25955.9,26357.28,45800],["2024-11-22",26290.38,26357.28,25755.21,26223.48,28800],["2024-11-25",26223.48,26223.48,25755.21,25889.0,25400],["2024-11-26",26089.69,26223.48,25621.41,26223.48,25000],["2024-11-27",25955.9,26223.48,25420.72,25755.21,39300],["2024-11-28",25487.62,25822.1,25487.62,25688.31,20200],["2024-11-29",25688.31,26089.69,25688.31,26022.79,26300],["2024-12-02",25889.0,26022.79,25755.21,25955.9,9700],["2024-12-03",25621.41,25755.21,25554.52,25554.52,32300],["2024-12-04",25621.41,25889.0,25353.83,25487.62,68100],["2024-12-05",25487.62,25955.9,25353.83,25955.9,55300],["2024-12-06",25955.9,26156.59,25755.21,26089.69,74800],["2024-12-09",26089.69,27427.62,26089.69,26691.76,148000],["2024-12-10",26758.66,27427.62,26758.66,26892.45,114100],["2024-12-11",26758.66,27026.24,26223.48,26223.48,82300],["2024-12-12",26223.48,26290.38,26089.69,26223.48,68800],["2024-12-13",26089.69,26223.48,25955.9,26089.69,66700],["2024-12-16",26089.69,26424.17,26022.79,26223.48,25900],["2024-12-17",26223.48,26357.28,26156.59,26156.59,65600],["2024-12-18",26089.69,27093.14,26089.69,26691.76,118100],["2024-12-19",26557.97,26557.97,26290.38,26357.28,56900],["2024-12-20",26357.28,26892.45,26290.38,26357.28,74600],["2024-12-23",26357.28,26424.17,26156.59,26357.28,58400],["2024-12-24",26357.28,26424.17,26156.59,26357.28,77200],["2024-12-25",26290.38,26892.45,26223.48,26424.17,62900],["2024-12-26",26424.17,27695.21,26424.17,27093.14,173300],["2024-12-27",27093.14,27093.14,26557.97,26758.66,40600],["2024-12-30",26557.97,26758.66,26357.28,26691.76,40200],["2024-12-31",26357.28,26624.86,26223.48,26290.38,184400],["2025-01-02",26290.38,27293.83,26290.38,26624.86,101800],["2025-01-03",26424.17,26557.97,26357.28,26491.07,17900],["2025-01-06",26491.07,26624.86,25955.9,26022.79,57900],["2025-01-07",26089.69,26089.69,25554.52,25822.1,55400],["2025-01-08",26089.69,26424.17,25955.9,26290.38,70100],["2025-01-09",26223.48,26424.17,25889.0,26089.69,81600],["2025-01-10",25822.1,26089.69,25554.52,25554.52,14800],["2025-01-13",25554.52,25554.52,24885.55,25086.24,62700],["2025-01-14",25086.24,25153.14,24751.76,24751.76,14600],["2025-01-15",24751.76,25220.03,24751.76,24885.55,52100],["2025-01-16",24885.55,25420.72,24885.55,25286.93,47100],["2025-01-17",25286.93,25688.31,25019.34,25688.31,22500],["2025-01-20",25688.31,25955.9,25420.72,25755.21,25900],["2025-01-21",25019.34,25420.72,24885.55,25086.24,35600],["2025-01-22",25019.34,25220.03,24684.86,24684.86,28600],["2025-01-23",24751.76,24885.55,23748.31,24350.38,46500],["2025-01-24",24684.86,24818.65,24551.07,24818.65,27800],["2025-02-03",24818.65,25353.83,24751.76,24885.55,16100],["2025-02-04",25086.24,27360.73,25086.24,27360.73,215100],["2025-02-05",29702.11,30036.59,26892.45,27026.24,223100],["2025-02-06",27093.14,27360.73,26424.17,26557.97,149300],["2025-02-07",26624.86,27293.83,26624.86,26892.45,54700],["2025-02-10",26959.35,26959.35,26424.17,26424.17,86700],["2025-02-11",26424.17,26691.76,26156.59,26424.17,39600],["2025-02-12",26424.17,26557.97,25755.21,25755.21,41100],["2025-02-13",25955.9,26825.55,25822.1,26491.07,86900],["2025-02-14",26491.07,27427.62,26290.38,26825.55,163400],["2025-02-17",29501.42,29501.42,26557.97,26624.86,74900],["2025-02-18",26557.97,26959.35,26491.07,26624.86,63300],["2025-02-19",26557.97,27293.83,26491.07,27026.24,115000],["2025-02-20",29635.21,29702.11,26959.35,27093.14,60100],["2025-02-21",27093.14,27962.8,27093.14,27628.31,158000],["2025-02-24",27628.31,30371.08,27628.31,30170.39,523500],["2025-02-25",30170.39,30170.39,29367.63,29702.11,134400],["2025-02-26",29702.11,30103.49,29166.94,30103.49,190900],["2025-02-27",30103.49,31307.63,30103.49,30371.08,232700],["2025-02-28",30371.08,30973.15,30304.18,30304.18,94700],["2025-03-03",30304.18,31909.7,30103.49,30973.15,135900],["2025-03-04",30973.15,31307.63,30170.39,30705.56,73900],["2025-03-05",30772.46,30772.46,30170.39,30170.39,149400],["2025-03-06",30437.97,30705.56,30304.18,30571.77,57600],["2025-03-07",30638.66,31173.84,30437.97,30437.97,72800],["2025-03-10",30437.97,30772.46,30103.49,30437.97,89500],["2025-03-11",30036.59,30103.49,28832.45,30103.49,48700],["2025-03-12",30103.49,30103.49,29568.32,29702.11,68000],["2025-03-13",29702.11,29902.8,28497.97,28497.97,129000],["2025-03-14",28497.97,29100.04,28497.97,28497.97,62000],["2025-03-17",28564.87,29233.83,28297.28,29233.83,65300],["2025-03-18",29969.7,29969.7,28899.35,28966.25,37800],["2025-03-19",28966.25,29233.83,28631.76,28832.45,48200],["2025-03-20",28564.87,28899.35,28230.38,28431.07,93400],["2025-03-21",28431.07,28832.45,28297.28,28698.66,30100],["2025-03-24",28631.76,28698.66,28163.49,28431.07,49200],["2025-03-25",28497.97,28765.56,28230.38,28631.76,57500],["2025-03-26",28431.07,28765.56,28364.18,28765.56,71500],["2025-03-27",28497.97,28966.25,28497.97,28966.25,27600],["2025-03-28",29033.14,29033.14,28497.97,28765.56,37700],["2025-03-31",28431.07,28765.56,28431.07,28497.97,74400],["2025-04-01",28631.76,29434.52,28364.18,29100.04,99100],["2025-04-02",29100.04,29100.04,28698.66,28698.66,86900],["2025-04-03",28096.59,28096.59,25889.0,25889.0,384300],["2025-04-04",25554.52,25554.52,23346.93,23882.1,460200],["2025-04-08",23146.24,23146.24,21540.72,21540.72,159500],["2025-04-09",21406.93,21540.72,19400.03,19400.03,344500],["2025-04-10",21340.03,21340.03,21340.03,21340.03,42200],["2025-04-11",23213.13,23413.82,21139.34,22075.89,423400],["2025-04-14",22075.89,23213.13,22075.89,22744.86,61100],["2025-04-15",22744.86,22744.86,21808.31,21942.1,90300],["2025-04-16",22075.89,22276.58,21540.72,21540.72,69400],["2025-04-17",21540.72,21540.72,20871.75,21473.82,76000],["2025-04-18",21741.41,22544.17,21540.72,22009.0,102100],["2025-04-21",22009.0,22343.48,21406.93,21942.1,56300],["2025-04-22",21942.1,21942.1,19801.41,20737.96,176200],["2025-04-23",21406.93,22075.89,21072.44,21540.72,52400],["2025-04-24",21607.62,22075.89,21540.72,22075.89,49100],["2025-04-25",22142.79,22677.96,22075.89,22209.69,72100],["2025-04-28",22209.69,22477.27,21540.72,22075.89,54000],["2025-04-29",21674.51,22075.89,21674.51,21942.1,55600],["2025-05-05",21942.1,22477.27,21942.1,22075.89,86100],["2025-05-06",22142.79,22744.86,22009.0,22009.0,68000],["2025-05-07",22009.0,22477.27,21942.1,22142.79,74600],["2025-05-08",22477.27,22744.86,22009.0,22276.58,59900],["2025-05-09",22343.48,22477.27,22075.89,22075.89,49700],["2025-05-12",22142.79,23079.34,22075.89,22744.86,103700],["2025-05-13",22945.55,22945.55,22611.07,22677.96,31100],["2025-05-14",22677.96,23280.03,22677.96,23012.45,69500],["2025-05-15",23012.45,23413.82,23012.45,23346.93,108600],["2025-05-16",23346.93,23346.93,22744.86,22744.86,36900],["2025-05-19",22744.86,23146.24,22410.38,22878.65,94200],["2025-05-20",22945.55,22945.55,22878.65,22878.65,96700],["2025-05-21",22945.55,23079.34,22744.86,23079.34,129400],["2025-05-22",23079.34,23079.34,22410.38,22811.76,69600],["2025-05-23",22811.76,22945.55,22677.96,22744.86,45400],["2025-05-26",22744.86,22945.55,22209.69,22945.55,54000],["2025-05-27",23012.45,24350.38,23012.45,23882.1,80800],["2025-05-28",23882.1,24082.79,23280.03,23413.82,90900],["2025-05-29",24055.3,24456.22,23574.19,24055.3,87700],["2025-05-30",24055.3,24215.67,23494.01,23654.38,56300],["2025-06-02",23654.38,24376.04,23654.38,23814.75,53700],["2025-06-03",23894.93,24055.3,23814.75,23814.75,52900],["2025-06-04",23814.75,25578.8,23654.38,24776.96,97000],["2025-06-05",24776.96,24776.96,24055.3,24376.04,27900],["2025-06-06",24295.85,24776.96,23654.38,23734.56,31200],["2025-06-09",23734.56,23975.12,23333.64,23494.01,39200],["2025-06-10",23574.19,23574.19,23253.46,23413.82,29700],["2025-06-11",23253.46,23413.82,23173.27,23173.27,34800],["2025-06-12",22451.61,23574.19,22451.61,23173.27,23200],["2025-06-13",23173.27,23253.46,22531.8,22852.53,53200],["2025-06-16",22852.53,23173.27,22692.17,23173.27,15600],["2025-06-17",23173.27,23734.56,23173.27,23253.46,21500],["2025-06-18",23173.27,23494.01,23093.09,23173.27,15900],["2025-06-19",23333.64,23654.38,23012.9,23173.27,28100],["2025-06-20",23253.46,23253.46,23093.09,23253.46,23600],["2025-06-23",23333.64,23333.64,22772.35,23173.27,34900],["2025-06-24",23253.46,23333.64,23173.27,23253.46,39900],["2025-06-25",23253.46,23333.64,22932.72,22932.72,25700],["2025-06-26",22932.72,23093.09,22772.35,23093.09,45100],["2025-06-27",23093.09,23173.27,22852.53,23093.09,27800],["2025-06-30",23093.09,23253.46,22852.53,23012.9,30900],["2025-07-01",23093.09,23333.64,22852.53,22852.53,40900],["2025-07-02",22852.53,23012.9,22852.53,23012.9,33500],["2025-07-03",22852.53,23173.27,22852.53,22852.53,50700],["2025-07-04",22852.53,23654.38,22852.53,23413.82,108100],["2025-07-07",23413.82,23654.38,23173.27,23253.46,42400],["2025-07-08",23333.64,24135.48,23333.64,23814.75,131300],["2025-07-09",23814.75,24055.3,23494.01,23574.19,33400],["2025-07-10",23654.38,24215.67,23574.19,23975.12,101800],["2025-07-11",23975.12,24135.48,23654.38,23814.75,64000],["2025-07-14",23734.56,24135.48,23333.64,23975.12,86900],["2025-07-15",23975.12,24536.41,23975.12,24215.67,120000],["2025-07-16",24135.48,24376.04,24135.48,24376.04,63000],["2025-07-17",24456.22,25658.99,24376.04,24616.59,150800],["2025-07-18",24616.59,25498.62,24376.04,24616.59,98000],["2025-07-21",24616.59,24696.77,23814.75,23894.93,63200],["2025-07-22",23894.93,24135.48,23734.56,24135.48,129100],["2025-07-23",24135.48,24456.22,23734.56,23894.93,69700],["2025-07-24",23894.93,24295.85,23734.56,24055.3,100900],["2025-07-25",24055.3,24616.59,23975.12,24295.85,109300],["2025-07-28",24295.85,25578.8,24295.85,25017.51,145500],["2025-07-29",24857.14,26059.91,23894.93,23894.93,207000],["2025-07-30",23734.56,24456.22,23654.38,24215.67,95200],["2025-07-31",24215.67,24456.22,23253.46,23574.19,125700],["2025-08-01",23654.38,23814.75,23012.9,23012.9,170300],["2025-08-04",23253.46,23975.12,22852.53,23654.38,185100],["2025-08-05",23654.38,24376.04,23253.46,23814.75,166900],["2025-08-06",23814.75,24215.67,23814.75,24215.67,128100],["2025-08-07",24055.3,26460.83,24055.3,24696.77,200700],["2025-08-08",24456.22,25097.7,24456.22,24857.14,147600],["2025-08-11",24456.22,25658.99,24456.22,25258.06,113500],["2025-08-12",25258.06,25258.06,24456.22,25017.51,129700],["2025-08-13",24055.3,25338.25,23253.46,24696.77,117700],["2025-08-14",24456.22,25177.88,24456.22,24696.77,72700],["2025-08-15",24536.41,24696.77,23814.75,23894.93,170600],["2025-08-18",23413.82,24616.59,23413.82,24616.59,134100],["2025-08-19",24536.41,25017.51,24456.22,24616.59,184200],["2025-08-20",24616.59,24937.33,23894.93,24135.48,136000],["2025-08-21",24135.48,24456.22,23975.12,24055.3,102500],["2025-08-22",24055.3,24055.3,22932.72,23012.9,146500],["2025-08-25",23093.09,23654.38,23093.09,23494.01,56700],["2025-08-26",23814.75,23814.75,23173.27,23574.19,26100],["2025-08-27",23975.12,24215.67,23494.01,23574.19,73600],["2025-08-28",23574.19,24055.3,23494.01,23574.19,30100],["2025-08-29",23494.01,24055.3,21649.77,23814.75,66300],["2025-09-03",23253.46,24456.22,23253.46,24215.67,57300],["2025-09-04",24215.67,24536.41,23894.93,24135.48,32200],["2025-09-05",24135.48,25258.06,23734.56,23814.75,117800],["2025-09-08",23814.75,23814.75,23333.64,23333.64,70300],["2025-09-09",23173.27,23494.01,22852.53,23333.64,28100],["2025-09-10",23574.19,23894.93,23253.46,23654.38,15000],["2025-09-11",23654.38,23654.38,22932.72,23333.64,26900],["2025-09-12",23333.64,23894.93,23093.09,23734.56,38100],["2025-09-15",23814.75,23814.75,23333.64,23494.01,24600],["2025-09-16",23494.01,23654.38,23253.46,23333.64,39200],["2025-09-17",23654.38,23654.38,22932.72,23173.27,79400],["2025-09-18",23413.82,23413.82,22852.53,22932.72,50700],["2025-09-19",23012.9,23253.46,22852.53,23253.46,14800],["2025-09-22",23333.64,23333.64,22211.06,22451.61,70300],["2025-09-23",22772.35,22772.35,22130.88,22291.24,11700],["2025-09-24",22772.35,22772.35,22130.88,22611.98,9200],["2025-09-25",22692.17,23494.01,22611.98,22932.72,55700],["2025-09-26",23012.9,23253.46,22531.8,22932.72,11100],["2025-09-29",23012.9,23093.09,22211.06,22531.8,48400],["2025-09-30",22772.35,22772.35,22130.88,22772.35,19300],["2025-10-01",22932.72,23012.9,22291.24,22692.17,7100],["2025-10-02",22611.98,22852.53,22451.61,22692.17,4400],["2025-10-03",22211.06,22531.8,22211.06,22531.8,7700],["2025-10-06",22531.8,22772.35,22451.61,22531.8,14200],["2025-10-07",22531.8,22531.8,21649.77,22211.06,26000],["2025-10-08",22852.53,22852.53,21970.51,22130.88,28500],["2025-10-09",22692.17,22692.17,22130.88,22451.61,5700],["2025-10-10",22050.69,22451.61,22050.69,22211.06,25500],["2025-10-13",22211.06,22291.24,21970.51,22050.69,33600],["2025-10-14",22050.69,22050.69,21729.95,21810.14,34800],["2025-10-15",21729.95,21810.14,21489.4,21649.77,30800],["2025-10-16",21649.77,21729.95,21329.03,21329.03,37300],["2025-10-17",21329.03,21409.22,20847.93,20847.93,65900],["2025-10-20",21008.29,22291.24,20607.37,20687.56,47500],["2025-10-21",20847.93,21409.22,20527.19,21248.85,27500],["2025-10-22",21409.22,21970.51,20847.93,21489.4,14100],["2025-10-23",21088.48,21489.4,20928.11,20928.11,18200],["2025-10-24",20928.11,20928.11,20687.56,20767.74,14600],["2025-10-27",20767.74,21088.48,18923.5,20847.93,27100],["2025-10-28",20527.19,20847.93,20447.0,20687.56,33800],["2025-10-29",20767.74,21810.14,20687.56,21168.66,32200],["2025-10-30",21649.77,21649.77,20928.11,21329.03,57600],["2025-10-31",21329.03,21329.03,20928.11,21008.29,36600],["2025-11-03",21008.29,21008.29,20447.0,20847.93,56700],["2025-11-04",20847.93,21008.29,20767.74,21008.29,69800],["2025-11-05",21168.66,21248.85,20847.93,20928.11,17600],["2025-11-06",21168.66,21168.66,20847.93,20847.93,32200],["2025-11-07",20847.93,20847.93,20527.19,20527.19,7500],["2025-11-10",20687.56,20847.93,20527.19,20847.93,181500],["2025-11-11",21088.48,21168.66,20847.93,20847.93,36600],["2025-11-12",20847.93,21088.48,20847.93,21088.48,17300],["2025-11-13",21168.66,21489.4,20847.93,21329.03,38200],["2025-11-14",21489.4,21970.51,21409.22,21569.59,5500],["2025-11-17",21569.59,22211.06,21569.59,22050.69,19100],["2025-11-18",22050.69,22291.24,21649.77,21970.51,12900],["2025-11-19",22371.43,22371.43,21088.48,21248.85,17900],["2025-11-20",21970.51,22611.98,20928.11,21649.77,5500],["2025-11-21",21569.59,21569.59,20847.93,20847.93,26500],["2025-11-24",21329.03,21329.03,20847.93,21088.48,17700],["2025-11-25",20847.93,21008.29,20847.93,20847.93,27900],["2025-11-26",20847.93,21569.59,20847.93,21168.66,3900],["2025-11-27",21168.66,21489.4,21168.66,21248.85,3300],["2025-11-28",21409.22,22371.43,20928.11,21088.48,7900],["2025-12-01",21088.48,21569.59,21088.48,21088.48,13100],["2025-12-02",21409.22,21649.77,21088.48,21248.85,10400],["2025-12-03",21248.85,21649.77,21088.48,21329.03,69600],["2025-12-04",21569.59,21649.77,21088.48,21569.59,6900],["2025-12-05",21489.4,21489.4,21088.48,21088.48,20300],["2025-12-08",21649.77,21649.77,21008.29,21248.85,2800],["2025-12-09",21649.77,21649.77,20847.93,21088.48,9800],["2025-12-10",20767.74,21088.48,20607.37,21088.48,6600],["2025-12-11",21088.48,21088.48,20847.93,20928.11,9800],["2025-12-12",20847.93,20928.11,20366.82,20366.82,8700],["2025-12-15",20607.37,20607.37,20046.08,20126.27,6100],["2025-12-16",20607.37,20607.37,19645.16,20126.27,12800],["2025-12-17",20126.27,20126.27,19645.16,20046.08,608400],["2025-12-18",20046.08,20286.64,20046.08,20046.08,49300],["2025-12-19",20046.08,20126.27,20046.08,20126.27,51500],["2025-12-22",20126.27,20366.82,20126.27,20366.82,8400],["2025-12-23",20046.08,20767.74,20046.08,20206.45,24000],["2025-12-24",20206.45,21168.66,20206.45,21168.66,57600],["2025-12-25",21168.66,21729.95,21168.66,21329.03,10700],["2025-12-26",20607.37,21168.66,20607.37,21168.66,27200],["2025-12-29",21008.29,21970.51,21008.29,21649.77,20600],["2025-12-30",21489.4,21810.14,21489.4,21810.14,11700],["2025-12-31",21649.77,21810.14,21569.59,21810.14,10400],["2026-01-05",21649.77,22050.69,21649.77,21810.14,45200],["2026-01-06",21810.14,22050.69,21810.14,21890.32,25300],["2026-01-07",21649.77,22211.06,21649.77,22130.88,83200],["2026-01-08",22050.69,22611.98,21649.77,22451.61,51300],["2026-01-09",22291.24,22772.35,21810.14,22050.69,21500],["2026-01-12",22050.69,22451.61,21970.51,22291.24,92700],["2026-01-13",22291.24,22451.61,22130.88,22130.88,12800],["2026-01-14",22050.69,22291.24,22050.69,22291.24,58900],["2026-01-15",22130.88,22451.61,22130.88,22371.43,17500],["2026-01-16",22291.24,22291.24,21890.32,21970.51,50300],["2026-01-19",21810.14,21810.14,21329.03,21409.22,76200],["2026-01-20",20847.93,21569.59,20847.93,21569.59,65500],["2026-01-21",21649.77,22451.61,21409.22,21890.32,28200],["2026-01-22",21970.51,22291.24,21409.22,22211.06,21400],["2026-01-23",22291.24,22451.61,21810.14,22050.69,74400],["2026-01-26",22050.69,22050.69,21248.85,21810.14,19700],["2026-01-27",21248.85,21729.95,20928.11,21489.4,7800],["2026-01-28",21489.4,21489.4,21088.48,21409.22,6600],["2026-01-29",21329.03,21970.51,21329.03,21970.51,33300],["2026-01-30",21970.51,22291.24,21409.22,22211.06,36300],["2026-02-02",22211.06,22852.53,21168.66,21168.66,118300],["2026-02-03",21168.66,21649.77,21168.66,21649.77,8400],["2026-02-04",21649.77,21649.77,21248.85,21409.22,49100],["2026-02-05",21248.85,21329.03,20928.11,21248.85,27300],["2026-02-06",21008.29,21489.4,20847.93,21489.4,12800],["2026-02-09",20928.11,20928.11,20527.19,20767.74,77300],["2026-02-10",20687.56,21088.48,20687.56,20847.93,74900],["2026-02-11",20847.93,20928.11,20687.56,20687.56,17900],["2026-02-12",20687.56,20847.93,20447.0,20767.74,2800],["2026-02-13",20767.74,20928.11,20286.64,20928.11,7300],["2026-02-23",20928.11,22451.61,20847.93,21890.32,14600],["2026-02-24",21649.77,21649.77,21649.77,21649.77,300],["2026-02-25",21569.59,21569.59,20447.0,20928.11,63200],["2026-02-26",20847.93,20847.93,20286.64,20847.93,21100],["2026-02-27",20687.56,20767.74,20527.19,20527.19,14600],["2026-03-02",20126.27,20126.27,19645.16,19645.16,58600],["2026-03-03",19645.16,19885.71,19244.24,19885.71,52700],["2026-03-04",19885.71,19885.71,18682.95,19404.61,105800],["2026-03-05",18442.4,20046.08,18442.4,19484.79,51200],["2026-03-06",19244.24,19885.71,19244.24,19484.79,49600],["2026-03-09",18843.32,18843.32,17560.37,17560.37,153300],["2026-03-10",18201.84,18843.32,17961.29,18843.32,70400],["2026-03-11",19164.06,19244.24,18843.32,19244.24,22600],["2026-03-12",19244.24,19484.79,18923.5,19484.79,37700],["2026-03-13",19484.79,19564.98,18923.5,19083.87,46900],["2026-03-16",18843.32,19885.71,18682.95,19484.79,16900],["2026-03-17",19324.42,19404.61,19324.42,19404.61,1100],["2026-03-18",19404.61,19484.79,18763.13,19484.79,70800],["2026-03-19",19404.61,19404.61,18843.32,19244.24,1200],["2026-03-20",19003.69,19164.06,18923.5,19003.69,7500],["2026-03-23",18682.95,18763.13,18362.21,18522.58,58900],["2026-03-24",18522.58,18923.5,18522.58,18682.95,37800],["2026-03-25",19164.06,19164.06,18843.32,19164.06,3800],["2026-03-26",19003.69,19083.87,18923.5,18923.5,4300],["2026-03-27",18923.5,19725.35,18923.5,19484.79,8900],["2026-03-30",18843.32,19404.61,18602.76,19164.06,71300],["2026-03-31",18843.32,19324.42,18843.32,19164.06,2800],["2026-04-01",19645.16,19645.16,19083.87,19083.87,20900],["2026-04-02",19083.87,19164.06,19083.87,19164.06,2500],["2026-04-03",19083.87,19083.87,18763.13,18763.13,32100],["2026-04-06",18843.32,18843.32,18682.95,18682.95,3900],["2026-04-07",18522.58,19164.06,18041.47,18602.76,45800],["2026-04-08",19725.35,19725.35,18602.76,18763.13,38300],["2026-04-09",18763.13,19083.87,18763.13,18763.13,2900],["2026-04-10",19484.79,19484.79,18682.95,18682.95,18000],["2026-04-13",18843.32,18843.32,18763.13,18763.13,1700],["2026-04-14",19244.24,19244.24,18763.13,18923.5,5900],["2026-04-15",19564.98,19564.98,18763.13,18843.32,22800],["2026-04-16",19083.87,19083.87,18763.13,18923.5,6600],["2026-04-17",18923.5,19484.79,18763.13,18763.13,29800],["2026-04-20",19324.42,19484.79,18763.13,19484.79,56600],["2026-04-21",19645.16,19645.16,19164.06,19484.79,16400],["2026-04-22",19324.42,19324.42,18843.32,19244.24,18100],["2026-04-23",19564.98,19564.98,18763.13,19164.06,25000],["2026-04-24",19164.06,19164.06,18763.13,18763.13,15800],["2026-04-28",18763.13,19083.87,18763.13,18763.13,13000],["2026-04-29",18763.13,18763.13,18763.13,18763.13,5700],["2026-05-04",18763.13,18763.13,18362.21,18362.21,6700],["2026-05-05",18362.21,18362.21,17720.74,17720.74,2100],["2026-05-06",17720.74,18041.47,17720.74,18041.47,15800],["2026-05-07",18041.47,18362.21,17800.92,17800.92,15200],["2026-05-08",17800.92,17800.92,17720.74,17800.92,9500],["2026-05-11",17800.92,18282.03,17720.74,18282.03,5800],["2026-05-12",18041.47,18041.47,17640.55,17640.55,3600],["2026-05-13",17640.55,17640.55,16999.08,17079.26,11800],["2026-05-14",17079.26,17480.18,16197.24,17400.0,6200],["2026-05-15",17560.37,17560.37,16678.34,16758.53,10200],["2026-05-18",16918.89,17159.45,16678.34,16678.34,9600],["2026-05-19",16678.34,17159.45,16357.6,16437.79,9900],["2026-05-20",16517.97,16517.97,16117.05,16117.05,11700],["2026-05-21",16036.87,16357.6,14593.55,16357.6,20100],["2026-05-22",16036.87,17961.29,15235.02,17961.29,20200],["2026-05-25",16437.79,16758.53,16437.79,16758.53,64100],["2026-05-26",16036.87,16918.89,16036.87,16758.53,4300],["2026-05-27",16758.53,16999.08,16758.53,16999.08,4300],["2026-05-28",16277.42,16999.08,16117.05,16999.08,2800],["2026-05-29",16117.05,17560.37,16117.05,17560.37,9700],["2026-06-01",17560.37,17560.37,16197.24,17159.45,5200],["2026-06-02",16838.71,16838.71,16517.97,16838.71,2200],["2026-06-03",16838.71,16838.71,16117.05,16838.71,20700],["2026-06-04",16838.71,16838.71,16758.53,16758.53,300],["2026-06-05",16197.24,16758.53,16197.24,16758.53,6100],["2026-06-08",17239.63,17239.63,16277.42,16598.16,25700],["2026-06-09",16598.16,18201.84,16277.42,17640.55,55300],["2026-06-10",17640.55,17640.55,17319.82,17319.82,8100],["2026-06-11",17319.82,17560.37,17159.45,17400.0,11500],["2026-06-12",17640.55,17640.55,16999.08,17400.0,12400],["2026-06-15",17800.0,17900.0,17500.0,17900.0,5200],["2026-06-16",17900.0,17900.0,17500.0,17600.0,5000],["2026-06-17",17600.0,18000.0,17400.0,18000.0,9500],["2026-06-18",17800.0,17800.0,17500.0,17600.0,24800],["2026-06-19",17500.0,17500.0,17000.0,17400.0,2400],["2026-06-22",17000.0,17000.0,16600.0,16800.0,2200],["2026-06-23",16500.0,17600.0,16200.0,17600.0,19000],["2026-06-24",16600.0,17500.0,16600.0,17500.0,600],["2026-06-25",17300.0,17300.0,17300.0,17300.0,600],["2026-06-26",16300.0,17100.0,15900.0,17000.0,3600],["2026-06-29",16500.0,16500.0,16300.0,16500.0,4200],["2026-06-30",16500.0,17800.0,15900.0,16800.0,14600],["2026-07-01",16800.0,16800.0,16400.0,16700.0,9100],["2026-07-02",16700.0,18000.0,16500.0,16600.0,40700],["2026-07-03",16600.0,16600.0,16000.0,16400.0,6100],["2026-07-06",16400.0,16400.0,16000.0,16200.0,8600],["2026-07-07",16200.0,17300.0,16100.0,16200.0,24200],["2026-07-08",15000.0,16400.0,14600.0,16400.0,3800],["2026-07-09",16300.0,17900.0,16000.0,17600.0,51600],["2026-07-10",17500.0,17600.0,16000.0,17300.0,24600],["2026-07-13",16200.0,17000.0,16000.0,16900.0,1200],["2026-07-14",16000.0,17100.0,16000.0,16900.0,15300],["2026-07-15",16100.0,16600.0,16000.0,16600.0,3400],["2026-07-16",16600.0,16600.0,15500.0,16500.0,27800],["2026-07-17",16800.0,16800.0,15900.0,16600.0,31400],["2026-07-20",16300.0,16500.0,15800.0,16500.0,3700],["2026-07-21",16300.0,16600.0,16200.0,16400.0,25200],["2026-07-22",16400.0,18000.0,16000.0,16400.0,37200],["2026-07-23",16100.0,16400.0,16000.0,16400.0,4600],["2026-07-24",16400.0,16400.0,15800.0,16200.0,14600],["2026-07-27",16200.0,16200.0,16000.0,16000.0,10400],["2026-07-28",16000.0,16800.0,16000.0,16800.0,12000],["2026-07-29",15800.0,16500.0,15800.0,16400.0,400],["2026-07-30",16000.0,16400.0,16000.0,16100.0,30100],["2026-07-31",16000.0,16200.0,15900.0,16200.0,6900],["2026-08-03",16000.0,16200.0,15800.0,16200.0,16600],["2026-08-04",16300.0,16300.0,15600.0,16100.0,35800],["2026-08-05",16000.0,16000.0,15400.0,16000.0,54600],["2026-08-06",15800.0,15800.0,14500.0,14500.0,88900],["2026-08-07",14600.0,15200.0,14500.0,15200.0,11400],["2026-08-10",15200.0,15500.0,15200.0,15200.0,12300],["2026-08-11",14000.0,15500.0,13800.0,15300.0,12400],["2026-08-12",15300.0,15300.0,14600.0,15300.0,1000],["2026-08-13",15700.0,15700.0,14900.0,15100.0,1400],["2026-08-14",14700.0,15000.0,14700.0,15000.0,1100],["2026-08-17",14700.0,14900.0,14300.0,14600.0,58600],["2026-08-18",14600.0,14700.0,14300.0,14300.0,4200],["2026-08-19",14300.0,14900.0,14300.0,14700.0,9400],["2026-08-20",14600.0,14700.0,14600.0,14700.0,1500],["2026-08-21",14700.0,14800.0,14500.0,14800.0,39100],["2026-08-24",14700.0,15300.0,14700.0,15000.0,800],["2026-08-25",14900.0,15000.0,14100.0,15000.0,10900],["2026-08-26",15000.0,15200.0,14800.0,15100.0,9000],["2026-08-27",15100.0,15300.0,15000.0,15100.0,6300],["2026-08-28",15100.0,15200.0,14900.0,15200.0,8000],["2026-09-03",14000.0,15200.0,14000.0,15200.0,18000],["2026-09-04",15100.0,15100.0,14600.0,14900.0,29900],["2026-09-07",15000.0,15100.0,14700.0,15000.0,19500],["2026-09-08",13500.0,15000.0,13500.0,15000.0,15400],["2026-09-09",14500.0,14800.0,14400.0,14800.0,3700],["2026-09-10",14800.0,14900.0,14600.0,14900.0,5300],["2026-09-11",14900.0,15000.0,14600.0,15000.0,20300],["2026-09-14",14900.0,14900.0,14000.0,14500.0,27100],["2026-09-15",14500.0,14500.0,14100.0,14500.0,108100],["2026-09-16",14000.0,14000.0,13900.0,13900.0,79600],["2026-09-17",14000.0,14600.0,13900.0,14000.0,13800],["2026-09-18",14000.0,14200.0,13900.0,14200.0,16500],["2026-09-21",14100.0,14400.0,13500.0,13600.0,11200],["2026-09-22",13600.0,14000.0,13000.0,13700.0,15000],["2026-09-23",13600.0,14000.0,13500.0,14000.0,16200],["2026-09-24",13500.0,14300.0,13500.0,13900.0,7100],["2026-09-25",13600.0,13800.0,13500.0,13800.0,700],["2026-09-28",13800.0,13800.0,13500.0,13500.0,18800],["2026-09-29",13500.0,14000.0,13000.0,14000.0,28200],["2026-09-30",13000.0,13600.0,13000.0,13600.0,10600],["2026-10-01",13500.0,14000.0,13200.0,13200.0,11600],["2026-10-02",13100.0,13800.0,13000.0,13300.0,18400],["2026-10-05",13000.0,13100.0,12900.0,13100.0,9600],["2026-10-06",12900.0,13000.0,12000.0,12900.0,235500],["2026-10-07",13000.0,13000.0,12200.0,13000.0,2200],["2026-10-08",12500.0,12500.0,11900.0,12000.0,173900],["2026-10-09",12800.0,12800.0,11200.0,12000.0,24200],["2026-10-12",12000.0,12400.0,11900.0,12000.0,36100]]}