{"sym":"S55","index":false,"bars":[["2006-12-22",1713.29,1746.24,1713.29,1726.47,3000],["2006-12-25",1726.47,1726.47,1726.47,1726.47,0],["2006-12-26",1726.47,1726.47,1726.47,1726.47,0],["2006-12-28",1726.47,1726.47,1726.47,1726.47,0],["2006-12-29",1726.47,1726.47,1726.47,1726.47,0],["2007-01-02",1726.47,1726.47,1726.47,1726.47,0],["2007-01-03",1726.47,1726.47,1726.47,1726.47,0],["2007-01-04",1726.47,1726.47,1726.47,1726.47,0],["2007-01-05",1726.47,1726.47,1726.47,1726.47,0],["2007-01-08",1726.47,1726.47,1726.47,1726.47,0],["2007-01-09",1726.47,1726.47,1726.47,1726.47,0],["2007-01-10",1726.47,1726.47,1726.47,1726.47,0],["2007-01-11",1726.47,1726.47,1726.47,1726.47,0],["2007-01-12",1726.47,1726.47,1726.47,1726.47,0],["2007-01-15",1726.47,1726.47,1726.47,1726.47,0],["2007-01-16",1726.47,1726.47,1726.47,1726.47,0],["2007-01-17",1726.47,1726.47,1726.47,1726.47,0],["2007-01-18",1726.47,1726.47,1726.47,1726.47,0],["2007-01-19",1726.47,1726.47,1726.47,1726.47,0],["2007-01-22",1713.29,1713.29,1713.29,1713.29,100],["2007-01-23",1713.29,1713.29,1713.29,1713.29,0],["2007-01-24",1713.29,1713.29,1713.29,1713.29,0],["2007-01-25",1713.29,1713.29,1713.29,1713.29,0],["2007-01-26",1713.29,1713.29,1713.29,1713.29,0],["2007-01-29",1713.29,1713.29,1713.29,1713.29,0],["2007-01-30",1713.29,1713.29,1713.29,1713.29,0],["2007-01-31",1878.03,1884.62,1878.03,1884.62,5400],["2007-02-01",1878.03,1878.03,1878.03,1878.03,0],["2007-02-02",1878.03,1878.03,1878.03,1878.03,0],["2007-02-05",1878.03,1878.03,1878.03,1878.03,0],["2007-02-06",2062.53,2062.53,2062.53,2062.53,100],["2007-02-07",2266.81,2266.81,2266.81,2266.81,100],["2007-02-08",2490.86,2490.86,2490.86,2490.86,100],["2007-02-09",2734.67,2734.67,2734.67,2734.67,1100],["2007-02-12",3004.84,3004.84,3004.84,3004.84,100],["2007-02-13",3301.37,3301.37,3301.37,3301.37,100],["2007-02-14",3630.85,3630.85,3630.85,3630.85,100],["2007-02-15",3993.28,3993.28,3993.28,3993.28,600],["2007-02-26",4388.65,4388.65,4388.65,4388.65,2200],["2007-02-27",4823.56,4823.56,4823.56,4823.56,100],["2007-02-28",4823.56,4823.56,4823.56,4823.56,0],["2007-03-01",5304.6,5304.6,5304.6,5304.6,4900],["2007-03-02",5831.77,5831.77,5831.77,5831.77,100],["2007-03-05",6411.65,6411.65,6411.65,6411.65,100],["2007-03-06",7050.84,7050.84,7050.84,7050.84,4900],["2007-03-07",7755.92,7755.92,7755.92,7755.92,3900],["2007-03-08",8526.9,8526.9,8526.9,8526.9,8200],["2007-03-09",8526.9,9376.96,7841.59,8526.9,3100],["2007-03-12",8480.77,8948.63,8434.65,8434.65,1500],["2007-03-13",7894.3,7907.48,7841.59,7841.59,3200],["2007-03-14",7894.3,7894.3,7894.3,7894.3,0],["2007-03-15",7393.5,7841.59,7110.14,7110.14,800],["2007-03-16",6774.08,7393.5,6655.46,7393.5,2600],["2007-03-19",6774.08,7446.21,6774.08,7446.21,3700],["2007-03-20",7617.54,7617.54,7617.54,7617.54,2600],["2007-03-21",8348.45,8348.45,8348.45,8348.45,400],["2007-03-22",8348.45,8348.45,8348.45,8348.45,0],["2007-03-23",7516.96,7516.96,7516.96,7516.96,1000],["2007-03-26",7516.96,7516.96,7516.96,7516.96,0],["2007-03-27",7154.86,7349.32,6765.93,7349.32,600],["2007-03-28",6444.06,6444.06,6444.06,6444.06,100],["2007-03-29",7040.86,7040.86,7040.86,7040.86,100],["2007-03-30",7040.86,7040.86,7040.86,7040.86,0],["2007-04-02",7376.14,7376.14,7376.14,7376.14,200],["2007-04-03",6973.81,7040.86,6839.69,7040.86,600],["2007-04-04",6973.81,6973.81,6973.81,6973.81,0],["2007-04-05",7040.86,7040.86,7040.86,7040.86,200],["2007-04-06",6839.69,6839.69,6839.69,6839.69,600],["2007-04-09",6839.69,6839.69,6839.69,6839.69,0],["2007-04-10",6839.69,6839.69,6839.69,6839.69,0],["2007-04-11",6839.69,6839.69,6839.69,6839.69,300],["2007-04-12",6263.01,6906.75,6155.72,6155.72,700],["2007-04-13",5639.39,5639.39,5639.39,5639.39,100],["2007-04-16",5639.39,5639.39,5639.39,5639.39,0],["2007-04-17",5639.39,5639.39,5639.39,5639.39,0],["2007-04-18",5123.06,5364.47,5096.24,5096.24,1100],["2007-04-19",5364.47,5364.47,5364.47,5364.47,300],["2007-04-20",5284.0,5284.0,5284.0,5284.0,200],["2007-04-23",5284.0,5284.0,5284.0,5284.0,0],["2007-04-24",5284.0,5284.0,5284.0,5284.0,0],["2007-04-25",5284.0,5284.0,5284.0,5284.0,0],["2007-05-02",5284.0,5284.0,5284.0,5284.0,0],["2007-05-03",5284.0,5284.0,5284.0,5284.0,0],["2007-05-04",4962.13,4962.13,4962.13,4962.13,200],["2007-05-07",5230.35,5230.35,5230.35,5230.35,500],["2007-05-08",4962.13,4962.13,4962.13,4962.13,200],["2007-05-09",4962.13,5029.19,4962.13,4962.13,1900],["2007-05-10",4988.95,4988.95,4988.95,4988.95,0],["2007-05-11",4988.95,4988.95,4988.95,4988.95,0],["2007-05-14",4988.95,4988.95,4988.95,4988.95,0],["2007-05-15",4492.74,4492.74,4492.74,4492.74,500],["2007-05-16",4123.93,4358.63,4043.47,4043.47,2700],["2007-05-17",3956.29,3963.0,3956.29,3956.29,1400],["2007-05-18",4291.57,4351.92,4291.57,4351.92,300],["2007-05-21",4740.85,4740.85,4740.85,4740.85,100],["2007-05-22",5210.24,5210.24,5210.24,5210.24,5200],["2007-05-23",5726.57,5726.57,5726.57,5726.57,1500],["2007-05-24",5270.59,5364.47,5230.35,5270.59,1400],["2007-05-25",5270.59,5793.62,5096.24,5793.62,4000],["2007-05-28",5652.81,6202.66,5652.81,5652.81,7200],["2007-05-29",5739.98,5766.8,5565.63,5766.8,1700],["2007-05-30",5579.04,5666.22,5431.52,5431.52,2900],["2007-05-31",5511.99,5699.74,5371.17,5632.69,2600],["2007-06-01",5565.63,5565.63,5565.63,5565.63,700],["2007-06-04",5565.63,5900.91,5558.93,5558.93,500],["2007-06-05",5230.35,5237.06,5230.35,5230.35,1000],["2007-06-06",5699.74,5699.74,5699.74,5699.74,100],["2007-06-07",5599.16,5780.21,5377.88,5377.88,1300],["2007-06-08",5672.92,5766.8,5672.92,5699.74,700],["2007-06-11",5364.47,5364.47,5364.47,5364.47,500],["2007-06-12",5585.75,5632.69,5585.75,5632.69,2000],["2007-06-13",5612.57,5666.22,5572.34,5632.69,4500],["2007-06-14",5599.16,5619.28,5572.34,5572.34,800],["2007-06-15",5599.16,5599.16,5599.16,5599.16,500],["2007-06-18",5599.16,5693.04,5592.46,5592.46,1800],["2007-06-19",5679.63,5679.63,5679.63,5679.63,0],["2007-06-20",5565.63,5632.69,5498.58,5632.69,2200],["2007-06-21",5411.4,5498.58,5304.12,5304.12,3400],["2007-06-22",5324.23,5364.47,5297.41,5357.76,2600],["2007-06-25",5270.59,5297.41,5230.35,5297.41,700],["2007-06-26",5270.59,5270.59,5270.59,5270.59,0],["2007-06-27",5116.36,5116.36,5109.65,5109.65,400],["2007-06-28",5116.36,5116.36,5116.36,5116.36,0],["2007-06-29",5116.36,5116.36,5116.36,5116.36,0],["2007-07-02",5116.36,5116.36,5116.36,5116.36,0],["2007-07-03",4693.91,4693.91,4693.91,4693.91,1000],["2007-07-04",4760.96,4828.02,4760.96,4828.02,1400],["2007-07-05",4814.61,4814.61,4814.61,4814.61,0],["2007-07-06",5096.24,5096.24,5096.24,5096.24,300],["2007-07-09",4734.14,4734.14,4727.44,4727.44,1000],["2007-07-10",4734.14,4734.14,4734.14,4734.14,0],["2007-07-11",4734.14,4734.14,4734.14,4734.14,0],["2007-07-12",4734.14,4734.14,4734.14,4734.14,0],["2007-07-13",5029.19,5029.19,5029.19,5029.19,100],["2007-07-16",5029.19,5029.19,5029.19,5029.19,0],["2007-07-17",5029.19,5029.19,5029.19,5029.19,0],["2007-07-18",5029.19,5029.19,5029.19,5029.19,0],["2007-07-19",5029.19,5029.19,5029.19,5029.19,0],["2007-07-20",5029.19,5029.19,5029.19,5029.19,0],["2007-07-23",5029.19,5029.19,5029.19,5029.19,0],["2007-07-24",5029.19,5029.19,5029.19,5029.19,0],["2007-07-25",5029.19,5029.19,5029.19,5029.19,0],["2007-07-26",5029.19,5029.19,5029.19,5029.19,0],["2007-07-27",5029.19,5029.19,5029.19,5029.19,0],["2007-07-30",5029.19,5029.19,5029.19,5029.19,0],["2007-07-31",5029.19,5029.19,5029.19,5029.19,0],["2007-08-01",5029.19,5029.19,5029.19,5029.19,0],["2007-08-02",5029.19,5029.19,5029.19,5029.19,0],["2007-08-03",4693.91,4693.91,4693.91,4693.91,500],["2007-08-06",4693.91,4693.91,4693.91,4693.91,0],["2007-08-07",4693.91,4693.91,4693.91,4693.91,0],["2007-08-08",4425.68,4425.68,4358.63,4358.63,900],["2007-08-09",4385.45,4385.45,4385.45,4385.45,0],["2007-08-10",4385.45,4385.45,4385.45,4385.45,0],["2007-08-13",4023.35,4023.35,4023.35,4023.35,800],["2007-08-14",3755.13,3755.13,3755.13,3755.13,100],["2007-08-15",3621.01,4130.64,3621.01,4130.64,300],["2007-08-16",3828.89,3828.89,3822.18,3822.18,200],["2007-08-17",4157.46,4157.46,4157.46,4157.46,100],["2007-08-20",4190.99,4190.99,4190.99,4190.99,300],["2007-08-21",4190.99,4190.99,4190.99,4190.99,0],["2007-08-22",3855.71,3889.24,3855.71,3889.24,700],["2007-08-23",3688.07,3889.24,3688.07,3889.24,1500],["2007-08-24",3688.07,3688.07,3688.07,3688.07,500],["2007-08-27",3553.96,3553.96,3486.9,3486.9,600],["2007-08-28",3520.43,3520.43,3520.43,3520.43,0],["2007-08-29",3520.43,3520.43,3520.43,3520.43,0],["2007-08-30",3520.43,3520.43,3520.43,3520.43,0],["2007-08-31",3520.43,3520.43,3520.43,3520.43,0],["2007-09-04",3520.43,3688.07,3520.43,3688.07,1300],["2007-09-05",3922.77,3922.77,3922.77,3922.77,1200],["2007-09-06",4023.35,4023.35,3956.29,4023.35,500],["2007-09-07",4217.81,4217.81,4211.11,4217.81,1000],["2007-09-10",4211.11,4224.52,4211.11,4224.52,1300],["2007-09-11",4626.85,4626.85,4023.35,4023.35,600],["2007-09-12",4532.97,4532.97,4492.74,4532.97,2300],["2007-09-13",4968.84,4968.84,4559.8,4566.5,8100],["2007-09-14",4707.32,4707.32,4358.63,4358.63,1300],["2007-09-17",4600.03,4600.03,4600.03,4600.03,0],["2007-09-18",4526.27,4693.91,4526.27,4693.91,1100],["2007-09-19",4693.91,4995.66,4693.91,4693.91,1700],["2007-09-20",4895.07,4962.13,4861.55,4861.55,1400],["2007-09-21",4693.91,4760.96,4667.09,4760.96,2200],["2007-09-24",4700.61,4861.55,4680.5,4760.96,9100],["2007-09-25",4760.96,5230.35,4760.96,4895.07,4000],["2007-09-26",5029.19,5029.19,4962.13,4962.13,2600],["2007-09-27",5022.48,5163.3,4975.54,5029.19,5100],["2007-09-28",5096.24,5498.58,5096.24,5330.94,3700],["2007-10-01",5431.52,5874.09,5431.52,5867.38,5500],["2007-10-02",6309.95,6309.95,5699.74,6236.19,7100],["2007-10-03",6035.02,6035.02,5699.74,6035.02,2200],["2007-10-04",6102.08,6169.14,5565.63,5565.63,10500],["2007-10-05",6035.02,6068.55,5967.97,5967.97,9300],["2007-10-08",6035.02,6303.25,5974.67,6256.31,21400],["2007-10-09",5900.91,6745.82,5900.91,6242.9,15000],["2007-10-10",6705.58,6839.69,6504.41,6839.69,8100],["2007-10-11",7402.96,7402.96,7362.73,7402.96,8600],["2007-10-12",8140.58,8140.58,8107.05,8140.58,18600],["2007-10-15",8945.25,8945.25,8945.25,8945.25,11600],["2007-10-16",9837.09,9837.09,9837.09,9837.09,4200],["2007-10-17",10816.1,10816.1,9454.87,9837.09,17800],["2007-10-18",9387.81,9723.09,9233.59,9521.93,27800],["2007-10-19",8723.96,10293.07,8723.96,10293.07,12000],["2007-10-22",11171.5,11171.5,11171.5,11171.5,9900],["2007-10-23",12284.63,12284.63,12284.63,12284.63,13100],["2007-10-24",13511.75,13511.75,13511.75,13511.75,9900],["2007-10-25",14859.57,14859.57,14859.57,14859.57,8700],["2007-10-26",16341.5,16341.5,13746.44,16026.34,29400],["2007-10-29",16093.4,16093.4,13954.32,15087.56,16100],["2007-10-30",13484.93,15020.5,13478.22,14417.0,22100],["2007-10-31",13478.22,14148.78,13478.22,13746.44,11600],["2007-11-01",13075.89,15282.02,13075.89,15282.02,27500],["2007-11-02",16502.44,16502.44,14417.0,14417.0,14400],["2007-11-05",14752.28,14752.28,14215.83,14417.0,20300],["2007-11-06",14014.67,15798.35,13411.16,15744.71,22400],["2007-11-07",16093.4,16294.56,15758.12,15825.17,25300],["2007-11-08",17642.39,17642.39,15838.58,16556.08,19400],["2007-11-09",16093.4,16428.68,15758.12,16428.68,24200],["2007-11-12",16227.51,16361.62,14752.28,14752.28,9000],["2007-11-13",14417.0,14417.0,13612.33,13612.33,6700],["2007-11-14",13075.89,15396.02,13075.89,15396.02,21100],["2007-11-15",14484.06,14752.28,14081.72,14752.28,9100],["2007-11-16",13411.16,14081.72,13411.16,13947.61,8900],["2007-11-19",13820.2,14678.52,13820.2,14121.96,8000],["2007-11-20",14215.83,14282.89,13411.16,13947.61,10000],["2007-11-21",13612.33,13947.61,13578.8,13880.55,5700],["2007-11-22",13873.85,14081.72,13578.8,13612.33,9100],["2007-11-23",13947.61,13947.61,13417.87,13545.28,7300],["2007-11-26",13712.92,13880.55,13075.89,13880.55,11000],["2007-11-27",14081.72,14148.78,13746.44,14075.02,12900],["2007-11-28",14417.0,14752.28,14148.78,14752.28,18300],["2007-11-29",15422.84,15489.89,14752.28,15389.31,15500],["2007-11-30",15295.43,15295.43,14685.22,15221.67,12100],["2007-12-03",16448.79,16448.79,15288.73,15959.29,19100],["2007-12-04",16629.84,16898.07,15624.01,15959.29,20500],["2007-12-05",16227.51,16227.51,15094.27,15489.89,16500],["2007-12-06",16093.4,16093.4,14886.39,15288.73,28900],["2007-12-07",15288.73,15288.73,15020.5,15087.56,21500],["2007-12-10",15154.62,15422.84,14215.83,14417.0,9300],["2007-12-11",14081.72,14417.0,13813.5,13813.5,8200],["2007-12-12",14081.72,14685.22,13344.11,13813.5,34000],["2007-12-13",14081.72,15550.24,14081.72,15288.73,55700],["2007-12-14",16233.44,16233.44,16233.44,16233.44,2200],["2007-12-17",17327.43,17852.45,14975.82,15467.3,19700],["2007-12-18",14831.26,15611.86,14831.26,15467.3,10600],["2007-12-19",15872.05,16855.02,15872.05,16855.02,25000],["2007-12-20",17116.95,17635.62,16479.18,16609.28,13600],["2007-12-21",16768.29,17317.6,16768.29,16985.12,12600],["2007-12-24",16623.74,17057.4,16623.74,16883.93,5500],["2007-12-25",16623.74,16985.12,16623.74,16623.74,3500],["2007-12-26",16134.85,16883.93,15973.24,15973.24,18800],["2007-12-27",16262.35,17071.85,16262.35,16262.35,4600],["2007-12-28",16334.63,16479.18,16334.63,16334.63,2200],["2008-01-02",15900.96,15900.96,15900.96,15900.96,200],["2008-01-03",15152.75,15611.86,14744.53,14744.53,19100],["2008-01-04",13761.56,15611.86,13761.56,14599.98,4900],["2008-01-07",14437.21,14874.63,13385.72,13732.65,13300],["2008-01-08",13732.65,14253.05,13732.65,13877.21,10600],["2008-01-09",13009.88,13732.65,13009.88,13371.27,4500],["2008-01-10",12627.24,13371.27,12287.11,13371.27,9400],["2008-01-11",12907.82,14440.97,12576.22,12865.33,4100],["2008-01-14",11954.63,12142.55,11954.63,11954.63,2600],["2008-01-15",10943.62,13082.16,10783.74,10986.12,10200],["2008-01-16",12865.33,13255.62,12865.33,13255.62,5800],["2008-01-17",13328.77,14021.76,12142.55,13009.88,6600],["2008-01-18",13298.99,13732.65,13298.99,13443.54,6800],["2008-01-21",12590.67,13270.08,12590.67,12937.6,5300],["2008-01-22",13154.43,13732.65,12431.66,12865.33,6500],["2008-01-23",12446.12,12836.41,12431.66,12431.66,5000],["2008-01-24",13009.88,13154.43,11781.17,11998.0,7200],["2008-01-25",11867.9,12113.64,11636.61,11636.61,7400],["2008-01-28",11998.0,11998.0,11304.14,11419.78,6200],["2008-01-29",12561.76,12980.97,12489.48,12980.97,17000],["2008-01-30",13877.21,13935.03,13877.21,13935.03,14800],["2008-01-31",15322.75,15322.75,13298.99,14889.08,25600],["2008-02-01",15322.75,15611.86,14816.81,14889.08,12100],["2008-02-12",15900.96,15900.96,13588.1,14455.42,2400],["2008-02-13",14455.42,14455.42,13732.65,13732.65,11200],["2008-02-14",14440.97,14455.42,13588.1,13588.1,10100],["2008-02-15",14166.31,14166.31,13588.1,13588.1,900],["2008-02-18",13588.1,13588.1,12287.11,12576.22,14800],["2008-02-19",13559.19,13559.19,12142.55,12431.66,3600],["2008-02-20",12431.66,12561.76,11275.23,11564.34,5100],["2008-02-21",10639.19,10928.3,10639.19,10639.19,13900],["2008-02-22",9598.4,10552.46,9583.94,10552.46,16700],["2008-02-25",10552.46,10913.84,10552.46,10913.84,7000],["2008-02-26",11838.99,11838.99,9858.6,10595.82,3500],["2008-02-27",11260.77,11260.77,9974.24,10407.9,4800],["2008-02-28",10595.82,10827.11,9829.69,10263.35,1900],["2008-02-29",10523.55,10523.55,9685.13,10118.8,5200],["2008-03-03",9121.37,10104.34,8846.72,8991.27,7600],["2008-03-04",8196.22,8196.22,8138.4,8138.4,7500],["2008-03-05",7372.27,8095.04,7372.27,7531.27,4000],["2008-03-06",8355.23,8355.23,8355.23,8355.23,100],["2008-03-07",9179.19,9179.19,9179.19,9179.19,1100],["2008-03-10",10089.88,10089.88,8991.27,9121.37,22400],["2008-03-11",9396.02,9396.02,8861.17,9106.92,11200],["2008-03-12",9034.64,9930.88,9034.64,9396.02,5500],["2008-03-13",9844.14,9844.14,9121.37,9656.22,1800],["2008-03-14",9396.02,9396.02,9179.19,9396.02,1500],["2008-03-17",8398.6,8413.06,8369.69,8369.69,6700],["2008-03-18",7574.64,7574.64,7545.73,7545.73,11000],["2008-03-19",7083.16,8225.14,7083.16,7372.27,6500],["2008-03-20",7000.35,7000.35,6851.4,6851.4,3400],["2008-03-21",6270.52,6285.42,6240.73,6240.73,7400],["2008-03-24",5659.85,5659.85,5630.07,5630.07,800],["2008-03-25",5078.97,5078.97,5078.97,5078.97,1600],["2008-03-26",4572.57,5496.02,4572.57,5436.44,8500],["2008-03-27",5317.28,5317.28,5317.28,5317.28,200],["2008-03-28",5421.54,5421.54,5421.54,5421.54,100],["2008-03-31",5525.8,5525.8,5525.8,5525.8,100],["2008-04-01",5630.07,5630.07,5630.07,5630.07,2000],["2008-04-02",5734.33,5734.33,5734.33,5734.33,100],["2008-04-03",5838.59,5838.59,5838.59,5838.59,200],["2008-04-04",5942.85,5942.85,5942.85,5942.85,100],["2008-04-07",6106.68,6106.68,6106.68,6106.68,100],["2008-04-08",6285.42,6285.42,5957.74,6285.42,14400],["2008-04-09",6419.47,6419.47,6062.0,6062.0,5100],["2008-04-10",6166.26,6166.26,6062.0,6062.0,0],["2008-04-11",5987.53,5987.53,5987.53,5987.53,1000],["2008-04-16",5808.8,5808.8,5808.8,5808.8,1200],["2008-04-17",5644.96,5972.64,5644.96,5957.74,9700],["2008-04-18",5510.91,5838.59,5510.91,5510.91,8100],["2008-04-21",5361.97,5361.97,5361.97,5361.97,2000],["2008-04-22",5361.97,5361.97,5213.02,5213.02,2600],["2008-04-23",5093.87,5093.87,5093.87,5093.87,1400],["2008-04-24",4944.92,4989.61,4944.92,4944.92,9600],["2008-04-25",4810.88,4840.66,4810.88,4840.66,900],["2008-04-28",4930.03,4930.03,4915.14,4915.14,400],["2008-04-29",5064.08,5064.08,4810.88,4915.14,5800],["2008-05-05",4855.56,4915.14,4855.56,4855.56,2100],["2008-05-06",4721.51,4989.61,4721.51,4989.61,9600],["2008-05-07",4825.77,4825.77,4825.77,4825.77,1000],["2008-05-08",4825.77,4825.77,4825.77,4825.77,0],["2008-05-09",4825.77,4825.77,4825.77,4825.77,0],["2008-05-12",4825.77,4825.77,4825.77,4825.77,0],["2008-05-13",4825.77,4825.77,4825.77,4825.77,0],["2008-05-14",4691.72,4691.72,4691.72,4691.72,100],["2008-05-15",4557.67,4557.67,4557.67,4557.67,500],["2008-05-16",4423.62,4423.62,4423.62,4423.62,5500],["2008-05-19",4304.47,4423.62,4304.47,4423.62,500],["2008-05-20",4349.15,4349.15,4349.15,4349.15,0],["2008-05-21",4349.15,4349.15,4349.15,4349.15,0],["2008-05-22",4349.15,4349.15,4349.15,4349.15,0],["2008-05-23",4230.0,4230.0,4230.0,4230.0,400],["2008-05-26",4230.0,4230.0,4230.0,4230.0,0],["2008-05-27",4110.84,4110.84,4110.84,4110.84,100],["2008-05-28",3991.69,3991.69,3991.69,3991.69,100],["2008-05-29",3872.53,3872.53,3872.53,3872.53,900],["2008-05-30",3768.27,3768.27,3768.27,3768.27,2000],["2008-06-02",3664.01,3664.01,3664.01,3664.01,200],["2008-06-03",3559.75,3559.75,3559.75,3559.75,100],["2008-06-04",3559.75,3559.75,3559.75,3559.75,0],["2008-06-05",3559.75,3559.75,3559.75,3559.75,0],["2008-06-06",3455.49,3455.49,3455.49,3455.49,100],["2008-06-09",3455.49,3455.49,3455.49,3455.49,0],["2008-06-10",3366.12,3366.12,3366.12,3366.12,3400],["2008-06-11",3276.76,3455.49,3276.76,3425.7,7800],["2008-06-12",3515.07,3515.07,3515.07,3515.07,1100],["2008-06-13",3619.33,3619.33,3604.43,3619.33,4000],["2008-06-16",3723.59,3723.59,3723.59,3723.59,2600],["2008-06-17",3827.85,3827.85,3827.85,3827.85,100],["2008-06-18",3932.11,3932.11,3932.11,3932.11,1100],["2008-06-19",3783.17,3783.17,3783.17,3783.17,1300],["2008-06-20",3634.22,3634.22,3634.22,3634.22,100],["2008-06-23",3500.17,3500.17,3500.17,3500.17,300],["2008-06-24",3366.12,3366.12,3366.12,3366.12,2100],["2008-06-25",3232.07,3232.07,3232.07,3232.07,200],["2008-06-26",3112.92,3232.07,3112.92,3112.92,34100],["2008-06-27",3023.55,3023.55,3023.55,3023.55,2300],["2008-06-30",2904.4,3142.71,2904.4,3127.81,77300],["2008-07-01",3112.92,3112.92,3112.92,3112.92,34400],["2008-07-02",3232.07,3232.07,3112.92,3232.07,87900],["2008-07-03",3321.44,3321.44,3321.44,3321.44,3600],["2008-07-04",3440.6,3440.6,3440.6,3440.6,26400],["2008-07-07",3574.64,3574.64,3306.55,3500.17,100500],["2008-07-08",3500.17,3634.22,3366.12,3544.86,76900],["2008-07-09",3589.54,3619.33,3544.86,3619.33,33700],["2008-07-10",3738.48,3738.48,3693.8,3738.48,19000],["2008-07-11",3872.53,3887.43,3872.53,3887.43,13300],["2008-07-14",4036.37,4036.37,4036.37,4036.37,5600],["2008-07-15",4185.31,4185.31,4185.31,4185.31,16900],["2008-07-16",4349.15,4349.15,4021.48,4349.15,128200],["2008-07-17",4483.2,4483.2,4483.2,4483.2,1000],["2008-07-18",4661.93,4661.93,4304.47,4319.36,125000],["2008-07-21",4304.47,4304.47,4304.47,4304.47,2100],["2008-07-22",4140.63,4140.63,4140.63,4140.63,1300],["2008-07-23",3987.84,3987.84,3987.84,3987.84,2800],["2008-07-24",3835.05,4094.79,3835.05,3835.05,62100],["2008-07-25",3712.82,3712.82,3712.82,3712.82,7200],["2008-07-28",3575.3,3697.54,3575.3,3590.58,83300],["2008-07-29",3728.09,3728.09,3666.98,3728.09,57400],["2008-07-30",3712.82,3819.77,3575.3,3636.42,23000],["2008-07-31",3590.58,3590.58,3544.75,3544.75,16500],["2008-08-01",3407.23,3407.23,3407.23,3407.23,26000],["2008-08-04",3285.0,3300.28,3285.0,3285.0,7700],["2008-08-05",3162.77,3162.77,3162.77,3162.77,3100],["2008-08-06",3040.54,3285.0,3040.54,3071.09,107100],["2008-08-07",3132.21,3178.05,3025.26,3132.21,63000],["2008-08-08",3147.49,3254.44,3147.49,3254.44,32700],["2008-08-11",3361.4,3361.4,3361.4,3361.4,200],["2008-08-12",3483.63,3483.63,3453.07,3483.63,107700],["2008-08-13",3621.14,3621.14,3514.19,3621.14,57400],["2008-08-14",3743.37,3743.37,3743.37,3743.37,7000],["2008-08-15",3880.89,3880.89,3880.89,3880.89,12800],["2008-08-18",4140.63,4140.63,3972.56,4140.63,44600],["2008-08-19",4415.65,4415.65,4140.63,4415.65,127600],["2008-08-20",4048.96,4507.33,4033.68,4094.79,77600],["2008-08-21",4201.75,4629.56,4201.75,4629.56,45100],["2008-08-22",4446.21,4751.79,4446.21,4751.79,110600],["2008-08-25",4935.14,4935.14,4935.14,4935.14,21700],["2008-08-26",5271.28,5271.28,5271.28,5271.28,100],["2008-08-27",5637.98,5637.98,5576.86,5637.98,64400],["2008-08-28",6019.96,6019.96,5256.0,5256.0,98800],["2008-08-29",5194.89,5806.05,5072.65,5806.05,96900],["2008-09-03",5714.37,5714.37,5714.37,5714.37,1000],["2008-09-04",6111.63,6111.63,6111.63,6111.63,9300],["2008-09-05",6539.44,6539.44,5821.33,6386.65,124300],["2008-09-08",6111.63,6111.63,6050.51,6050.51,14600],["2008-09-09",6111.63,6264.42,5653.26,5653.26,56000],["2008-09-10",5729.65,5729.65,5424.07,5424.07,25900],["2008-09-11",5087.93,5210.17,5087.93,5087.93,27500],["2008-09-12",4736.51,4736.51,4736.51,4736.51,8200],["2008-09-15",4415.65,5042.1,4415.65,4583.72,83600],["2008-09-16",4583.72,4583.72,4278.14,4278.14,25600],["2008-09-17",4125.35,4125.35,4064.23,4064.23,14600],["2008-09-18",3819.77,3819.77,3819.77,3819.77,2600],["2008-09-19",3590.58,4079.51,3590.58,4079.51,20400],["2008-09-22",4278.14,4278.14,4278.14,4278.14,7000],["2008-09-23",4507.33,4507.33,3987.84,4278.14,59000],["2008-09-24",4232.3,4430.93,3972.56,3972.56,5300],["2008-09-25",3972.56,4430.93,3972.56,4247.58,14700],["2008-09-26",4522.61,4583.72,4201.75,4476.77,36800],["2008-09-29",4583.72,4583.72,4201.75,4217.03,16100],["2008-09-30",4018.4,4018.4,4018.4,4018.4,300],["2008-10-01",3819.77,4018.4,3773.93,3972.56,24400],["2008-10-02",3972.56,4125.35,3789.21,3896.16,25900],["2008-10-03",3819.77,3896.16,3666.98,3819.77,21700],["2008-10-06",3666.98,3666.98,3514.19,3514.19,11800],["2008-10-07",3361.4,3361.4,3315.56,3315.56,15400],["2008-10-08",3086.37,3208.61,3086.37,3086.37,52400],["2008-10-09",3055.82,3285.0,3055.82,3071.09,25400],["2008-10-10",3055.82,3086.37,2948.86,2948.86,43900],["2008-10-13",2903.02,3055.82,2780.79,2948.86,24200],["2008-10-14",3040.54,3040.54,3040.54,3040.54,100],["2008-10-15",3239.16,3239.16,3055.82,3239.16,60500],["2008-10-16",2994.7,3132.21,2994.7,3009.98,23300],["2008-10-17",3223.89,3223.89,3055.82,3116.93,9500],["2008-10-20",3208.61,3269.72,3071.09,3071.09,10000],["2008-10-21",3300.28,3361.4,3208.61,3361.4,40100],["2008-10-22",3361.4,3361.4,3208.61,3330.84,12800],["2008-10-23",3132.21,3132.21,3116.93,3116.93,22400],["2008-10-24",2979.42,2979.42,2903.02,2903.02,27200],["2008-10-27",2719.68,2719.68,2719.68,2719.68,5100],["2008-10-28",2536.33,2551.61,2536.33,2536.33,140600],["2008-10-29",2704.4,2704.4,2551.61,2704.4,60800],["2008-10-30",2689.12,2857.19,2612.72,2841.91,53500],["2008-10-31",2903.02,2964.14,2903.02,2964.14,66800],["2008-11-03",2948.86,2979.42,2750.23,2903.02,25700],["2008-11-04",2872.47,3009.98,2872.47,3009.98,58300],["2008-11-05",3193.33,3193.33,3193.33,3193.33,32200],["2008-11-06",3132.21,3330.84,2979.42,3055.82,60400],["2008-11-07",2872.47,2903.02,2872.47,2872.47,18300],["2008-11-10",3025.26,3025.26,2704.4,2750.23,27900],["2008-11-11",2673.84,2750.23,2597.44,2597.44,70500],["2008-11-12",2597.44,2780.79,2459.93,2734.95,28000],["2008-11-13",2551.61,2765.51,2490.49,2750.23,23400],["2008-11-14",2841.91,2857.19,2750.23,2857.19,72500],["2008-11-17",2750.23,2826.63,2750.23,2780.79,13700],["2008-11-18",2673.84,2796.07,2673.84,2750.23,13100],["2008-11-19",2719.68,2750.23,2704.4,2704.4,15000],["2008-11-20",2566.88,2628.0,2536.33,2582.16,57900],["2008-11-21",2521.05,2582.16,2459.93,2490.49,16100],["2008-11-24",2673.84,2673.84,2551.61,2551.61,9500],["2008-11-25",2566.88,2597.44,2566.88,2597.44,5300],["2008-11-26",2505.77,2521.05,2444.65,2444.65,8000],["2008-11-27",2444.65,2475.21,2383.54,2383.54,24800],["2008-11-28",2536.33,2582.16,2536.33,2582.16,15300],["2008-12-01",2612.72,2612.72,2521.05,2612.72,9500],["2008-12-02",2444.65,2521.05,2444.65,2521.05,3200],["2008-12-03",2597.44,2597.44,2475.21,2505.77,6300],["2008-12-04",2551.61,2551.61,2490.49,2505.77,9200],["2008-12-05",2444.65,2444.65,2368.26,2414.09,20500],["2008-12-08",2307.14,2307.14,2230.75,2246.02,19800],["2008-12-09",2246.02,2246.02,2246.02,2246.02,10000],["2008-12-10",2246.02,2246.02,2139.07,2139.07,13700],["2008-12-11",2154.35,2169.63,2123.79,2139.07,15200],["2008-12-12",2230.75,2276.58,2230.75,2276.58,21500],["2008-12-15",2414.09,2429.37,2368.26,2429.37,24900],["2008-12-16",2383.54,2383.54,2246.02,2246.02,24300],["2008-12-17",2246.02,2352.98,2139.07,2307.14,40300],["2008-12-18",2139.07,2291.86,2139.07,2246.02,6600],["2008-12-19",2276.58,2291.86,2276.58,2276.58,17400],["2008-12-22",2383.54,2414.09,2307.14,2337.7,16300],["2008-12-23",2230.75,2322.42,2230.75,2261.3,16300],["2008-12-24",2184.91,2230.75,2169.63,2230.75,11200],["2008-12-25",2184.91,2215.47,2184.91,2215.47,5800],["2008-12-26",2215.47,2215.47,2184.91,2215.47,5600],["2008-12-29",2215.47,2215.47,2215.47,2215.47,3500],["2008-12-30",2154.35,2261.3,2154.35,2246.02,3900],["2008-12-31",2291.86,2291.86,2246.02,2246.02,26400],["2009-01-02",2215.47,2276.58,2215.47,2215.47,5100],["2009-01-05",2261.3,2261.3,2230.75,2230.75,700],["2009-01-06",2261.3,2337.7,2230.75,2337.7,12200],["2009-01-07",2307.14,2307.14,2261.3,2291.86,13400],["2009-01-08",2291.86,2368.26,2276.58,2322.42,26700],["2009-01-09",2352.98,2368.26,2322.42,2368.26,31100],["2009-01-12",2398.82,2444.65,2383.54,2414.09,18100],["2009-01-13",2368.26,2383.54,2291.86,2352.98,9100],["2009-01-14",2383.54,2383.54,2337.7,2337.7,3400],["2009-01-15",2322.42,2322.42,2276.58,2276.58,16100],["2009-01-16",2352.98,2368.26,2307.14,2307.14,8000],["2009-01-19",2368.26,2368.26,2322.42,2337.7,7600],["2009-01-20",2337.7,2475.21,2291.86,2352.98,29000],["2009-01-21",2291.86,2383.54,2291.86,2368.26,4500],["2009-01-22",2383.54,2383.54,2368.26,2368.26,2100],["2009-01-23",2414.09,2429.37,2383.54,2398.82,6400],["2009-02-02",2398.82,2398.82,2291.86,2383.54,1700],["2009-02-03",2368.26,2368.26,2352.98,2352.98,6100],["2009-02-04",2352.98,2398.82,2291.86,2291.86,13800],["2009-02-05",2352.98,2352.98,2215.47,2215.47,15600],["2009-02-06",2337.7,2352.98,2291.86,2291.86,7400],["2009-02-09",2337.7,2414.09,2337.7,2368.26,8300],["2009-02-10",2307.14,2337.7,2291.86,2291.86,7700],["2009-02-11",2322.42,2322.42,2246.02,2261.3,13700],["2009-02-12",2322.42,2322.42,2246.02,2261.3,2900],["2009-02-13",2291.86,2307.14,2261.3,2261.3,9200],["2009-02-16",2291.86,2291.86,2291.86,2291.86,2000],["2009-02-17",2154.35,2169.63,2139.07,2139.07,13100],["2009-02-18",2139.07,2139.07,2062.68,2062.68,9600],["2009-02-19",2139.07,2139.07,2108.51,2108.51,3800],["2009-02-20",2108.51,2123.79,2093.23,2123.79,2500],["2009-02-23",2169.63,2169.63,2016.84,2032.12,11300],["2009-02-24",2184.91,2184.91,2184.91,2184.91,100],["2009-02-25",2184.91,2200.19,2139.07,2154.35,12400],["2009-02-26",2047.4,2139.07,2047.4,2139.07,1700],["2009-02-27",2184.91,2184.91,2108.51,2108.51,3900],["2009-03-02",2123.79,2139.07,2123.79,2139.07,1500],["2009-03-03",2032.12,2062.68,2032.12,2047.4,10200],["2009-03-04",2184.91,2184.91,2108.51,2123.79,9000],["2009-03-05",2215.47,2261.3,2154.35,2184.91,11200],["2009-03-06",2108.51,2154.35,2108.51,2123.79,12800],["2009-03-09",2139.07,2154.35,2123.79,2139.07,9200],["2009-03-10",2139.07,2261.3,2139.07,2246.02,15800],["2009-03-11",2352.98,2368.26,2291.86,2352.98,39500],["2009-03-12",2307.14,2352.98,2246.02,2246.02,15900],["2009-03-13",2291.86,2337.7,2246.02,2291.86,21000],["2009-03-16",2444.65,2444.65,2444.65,2444.65,8000],["2009-03-17",2612.72,2612.72,2444.65,2612.72,57500],["2009-03-18",2765.51,2765.51,2750.23,2765.51,54900],["2009-03-19",2903.02,2948.86,2597.44,2628.0,48400],["2009-03-20",2719.68,2796.07,2658.56,2689.12,41400],["2009-03-23",2673.84,2689.12,2536.33,2582.16,23400],["2009-03-24",2780.79,2780.79,2719.68,2780.79,38900],["2009-03-25",2765.51,2796.07,2719.68,2765.51,18900],["2009-03-26",2796.07,2796.07,2734.95,2796.07,27300],["2009-03-27",2796.07,2826.63,2734.95,2750.23,30100],["2009-03-30",2765.51,2948.86,2689.12,2948.86,76900],["2009-03-31",3055.82,3071.09,2994.7,3071.09,80600],["2009-04-01",3269.72,3269.72,3208.61,3269.72,76500],["2009-04-02",3453.07,3468.35,3391.96,3468.35,91000],["2009-04-03",3682.26,3682.26,3651.7,3682.26,85400],["2009-04-07",3819.77,3926.72,3590.58,3926.72,118900],["2009-04-08",3972.56,3972.56,3605.86,3605.86,66000],["2009-04-09",3945.91,3945.91,3479.72,3546.32,48100],["2009-04-10",3812.71,3846.01,3729.47,3846.01,72000],["2009-04-13",4029.15,4095.75,4029.15,4095.75,56100],["2009-04-14",4162.35,4312.19,3846.01,3929.26,33100],["2009-04-15",3779.41,3796.06,3779.41,3779.41,21900],["2009-04-16",3962.56,3995.86,3529.67,3546.32,61500],["2009-04-17",3429.78,3429.78,3346.53,3346.53,13900],["2009-04-20",3146.74,3146.74,3146.74,3146.74,1700],["2009-04-21",2930.29,2930.29,2930.29,2930.29,36200],["2009-04-22",2763.8,3130.09,2763.8,3130.09,42700],["2009-04-23",3080.14,3246.63,3080.14,3130.09,10700],["2009-04-24",3346.53,3346.53,3246.63,3346.53,80900],["2009-04-27",3579.62,3579.62,3546.32,3579.62,82100],["2009-04-28",3413.13,3646.22,3413.13,3529.67,9500],["2009-04-29",3313.23,3496.37,3313.23,3463.07,24200],["2009-05-04",3696.17,3696.17,3629.57,3696.17,44700],["2009-05-05",3945.91,3945.91,3762.76,3846.01,122600],["2009-05-06",3762.76,3762.76,3662.87,3662.87,13300],["2009-05-07",3696.17,3829.36,3496.37,3696.17,35600],["2009-05-08",3696.17,3696.17,3513.02,3562.97,22600],["2009-05-11",3579.62,3596.27,3363.18,3413.13,45900],["2009-05-12",3396.48,3662.87,3329.88,3662.87,52000],["2009-05-13",3579.62,3629.57,3413.13,3496.37,9000],["2009-05-14",3413.13,3496.37,3329.88,3363.18,11700],["2009-05-15",3546.32,3596.27,3513.02,3596.27,41100],["2009-05-18",3579.62,3679.52,3329.88,3662.87,46700],["2009-05-19",3879.31,3879.31,3829.36,3879.31,37100],["2009-05-20",4145.7,4145.7,4079.1,4145.7,150800],["2009-05-21",4428.74,4428.74,4312.19,4428.74,125700],["2009-05-22",4711.78,4711.78,4428.74,4711.78,259700],["2009-05-25",4911.57,5011.47,4695.13,5011.47,57800],["2009-05-26",5344.46,5344.46,4645.18,4645.18,58500],["2009-05-27",4561.94,4745.08,4412.09,4412.09,48800],["2009-05-28",4179.0,4179.0,4179.0,4179.0,16600],["2009-05-29",4179.0,4312.19,3895.96,4179.0,123800],["2009-06-01",4328.84,4362.14,4262.25,4362.14,54200],["2009-06-02",4628.53,4628.53,4511.99,4628.53,86500],["2009-06-03",4362.14,4611.88,4362.14,4478.69,30600],["2009-06-04",4511.99,4695.13,4328.84,4645.18,49600],["2009-06-05",4861.62,4944.87,4828.33,4944.87,163500],["2009-06-08",5244.56,5244.56,4994.82,5244.56,110400],["2009-06-09",5527.6,5527.6,4861.62,4861.62,57800],["2009-06-10",4728.43,4728.43,4711.78,4711.78,15300],["2009-06-11",4395.44,4878.27,4395.44,4711.78,62300],["2009-06-12",4878.27,4944.87,4495.34,4528.64,67300],["2009-06-15",4495.34,4545.29,4312.19,4412.09,43100],["2009-06-16",4079.1,4412.09,4079.1,4412.09,117900],["2009-06-17",3912.61,4412.09,3912.61,4412.09,45000],["2009-06-18",4645.18,4645.18,4595.23,4645.18,48700],["2009-06-19",4944.87,4944.87,4495.34,4511.99,15000],["2009-06-22",4278.9,4295.54,4278.9,4278.9,23700],["2009-06-23",3995.86,3995.86,3995.86,3995.86,36600],["2009-06-24",3746.11,4262.25,3729.47,4262.25,23300],["2009-06-25",4328.84,4362.14,4012.5,4045.8,13400],["2009-06-26",4062.45,4145.7,3962.56,4145.7,10700],["2009-06-29",4062.45,4062.45,3995.86,4045.8,2800],["2009-06-30",3995.86,3995.86,3829.36,3895.96,16600],["2009-07-01",3662.87,3679.52,3596.27,3662.87,23600],["2009-07-02",3662.87,3829.36,3529.67,3829.36,18300],["2009-07-03",3696.17,3945.91,3696.17,3945.91,19300],["2009-07-06",4045.8,4045.8,3829.36,4045.8,8600],["2009-07-07",3995.86,4162.35,3995.86,4062.45,4100],["2009-07-08",3796.06,3962.56,3796.06,3862.66,2700],["2009-07-09",3995.86,4129.05,3995.86,4095.75,41000],["2009-07-10",4012.5,4029.15,3929.26,3995.86,15400],["2009-07-13",3912.61,3912.61,3812.71,3812.71,5700],["2009-07-14",3912.61,3912.61,3829.36,3862.66,10200],["2009-07-15",4079.1,4079.1,3829.36,3829.36,2800],["2009-07-16",3995.86,3995.86,3862.66,3929.26,7900],["2009-07-17",3846.01,3879.31,3829.36,3862.66,5200],["2009-07-20",3862.66,3862.66,3796.06,3829.36,3900],["2009-07-21",3796.06,3879.31,3779.41,3796.06,9100],["2009-07-22",3995.86,3995.86,3796.06,3796.06,4900],["2009-07-23",4029.15,4079.1,3979.21,4079.1,8500],["2009-07-24",4278.9,4278.9,4278.9,4278.9,24300],["2009-07-27",4162.35,4495.34,4162.35,4278.9,17500],["2009-07-28",4328.84,4328.84,4245.6,4245.6,10000],["2009-07-29",4012.5,4095.75,4012.5,4062.45,10400],["2009-07-30",3762.76,3979.21,3762.76,3879.31,8100],["2009-07-31",4079.1,4079.1,3962.56,3962.56,7100],["2009-08-03",3995.86,3995.86,3945.91,3995.86,5700],["2009-08-04",4012.5,4012.5,3995.86,4012.5,13400],["2009-08-05",4029.15,4079.1,4012.5,4045.8,4900],["2009-08-06",3796.06,4112.4,3796.06,4029.15,16200],["2009-08-07",3879.31,4079.1,3879.31,3995.86,6300],["2009-08-10",3879.31,4079.1,3879.31,3995.86,11400],["2009-08-11",3995.86,4262.25,3995.86,4262.25,37500],["2009-08-12",4328.84,4328.84,4195.65,4195.65,22200],["2009-08-13",4328.84,4428.74,4129.05,4162.35,15000],["2009-08-14",4162.35,4162.35,4029.15,4162.35,10000],["2009-08-17",4079.1,4079.1,4012.5,4045.8,15600],["2009-08-18",3962.56,4129.05,3962.56,4129.05,14100],["2009-08-19",4228.95,4245.6,4212.3,4212.3,10200],["2009-08-20",4245.6,4245.6,4162.35,4212.3,5800],["2009-08-21",4212.3,4395.44,4212.3,4295.54,43400],["2009-08-24",4611.88,4611.88,4328.84,4328.84,17600],["2009-08-25",4578.58,4578.58,4245.6,4295.54,24500],["2009-08-26",4378.79,4378.79,4312.19,4378.79,23200],["2009-08-27",4328.84,4445.39,4328.84,4395.44,28500],["2009-08-28",4445.39,4661.83,4412.09,4661.83,61700],["2009-08-31",4811.68,4811.68,4661.83,4811.68,72000],["2009-09-01",5078.07,5128.01,4811.68,4961.52,58300],["2009-09-03",4961.52,5044.77,4628.53,4844.97,43600],["2009-09-04",4894.92,4894.92,4578.58,4661.83,56400],["2009-09-07",4378.79,4661.83,4378.79,4628.53,39800],["2009-09-08",4695.13,4778.38,4661.83,4778.38,53000],["2009-09-09",4861.62,4894.92,4745.08,4745.08,15500],["2009-09-10",4844.97,4861.62,4695.13,4811.68,37600],["2009-09-11",4795.03,4861.62,4795.03,4811.68,37700],["2009-09-14",4844.97,5078.07,4828.33,5078.07,68200],["2009-09-15",5194.61,5227.91,4961.52,5111.37,38200],["2009-09-16",5161.31,5261.21,5028.12,5028.12,48400],["2009-09-17",5078.07,5161.31,5044.77,5128.01,86000],["2009-09-18",5461.0,5461.0,5461.0,5461.0,36500],["2009-09-21",5827.29,5827.29,5827.29,5827.29,20500],["2009-09-22",6226.87,6226.87,6160.28,6226.87,188100],["2009-09-23",6576.51,6593.16,5827.29,5927.19,96400],["2009-09-24",6077.03,6077.03,5660.8,5660.8,44600],["2009-09-25",5694.09,6043.73,5660.8,5993.78,57100],["2009-09-28",6226.87,6226.87,5910.54,5960.48,53100],["2009-09-29",6126.98,6160.28,6043.73,6060.38,21200],["2009-09-30",6160.28,6160.28,5993.78,6077.03,80700],["2009-10-01",6093.68,6243.52,5793.99,5793.99,69900],["2009-10-02",5694.09,5744.04,5694.09,5744.04,62700],["2009-10-05",5694.09,5694.09,5494.3,5577.55,24300],["2009-10-06",5727.39,5960.48,5710.74,5960.48,58800],["2009-10-07",6243.52,6243.52,6226.87,6243.52,83000],["2009-10-08",6676.41,6676.41,6293.47,6626.46,94500],["2009-10-09",6959.45,6959.45,6743.01,6959.45,132700],["2009-10-12",7425.63,7425.63,7325.74,7425.63,81000],["2009-10-13",7825.22,7908.46,6926.15,7392.33,107700],["2009-10-14",7492.23,7791.92,7159.24,7791.92,130300],["2009-10-15",8058.31,8058.31,7991.71,8058.31,137000],["2009-10-16",8607.74,8607.74,8308.05,8607.74,146200],["2009-10-19",9190.47,9190.47,9073.92,9190.47,62300],["2009-10-20",9823.14,9823.14,9823.14,9823.14,30000],["2009-10-21",10505.77,10505.77,10505.77,10505.77,28100],["2009-10-22",11238.34,11238.34,10072.89,10322.63,190800],["2009-10-23",10805.46,11155.1,10056.24,10056.24,75200],["2009-10-26",9623.35,9623.35,9623.35,9623.35,8000],["2009-10-27",8957.38,8957.38,8957.38,8957.38,7200],["2009-10-28",8341.35,9157.17,8341.35,8591.09,183600],["2009-10-29",8324.7,8491.19,7975.06,8324.7,123700],["2009-10-30",8607.74,8607.74,8358.0,8607.74,61700],["2009-11-02",8657.69,8657.69,8008.36,8241.45,91200],["2009-11-03",8324.7,8324.7,7642.07,7741.97,75300],["2009-11-04",7658.72,7991.71,7658.72,7775.27,45400],["2009-11-05",8241.45,8324.7,7991.71,8324.7,41400],["2009-11-06",8807.53,8807.53,8424.6,8474.54,156900],["2009-11-09",8191.5,8191.5,8108.26,8108.26,36600],["2009-11-10",8124.91,8124.91,7575.48,7658.72,32300],["2009-11-11",7991.71,8191.5,7508.88,8191.5,21700],["2009-11-12",8241.45,8557.79,8158.2,8407.95,32900],["2009-11-13",8824.18,8824.18,7825.22,8158.2,20600],["2009-11-16",8391.3,8541.14,8158.2,8474.54,21000],["2009-11-17",8657.69,8657.69,8424.6,8557.79,55700],["2009-11-18",8208.15,8491.19,8091.61,8374.65,34000],["2009-11-19",8574.44,8957.38,8507.84,8657.69,56200],["2009-11-20",8724.28,8724.28,8158.2,8324.7,20200],["2009-11-23",8957.38,8957.38,8091.61,8241.45,45600],["2009-11-24",8324.7,8324.7,7925.11,7991.71,64300],["2009-11-25",7991.71,7991.71,7425.63,7425.63,39900],["2009-11-26",7159.24,7159.24,7042.7,7042.7,13700],["2009-11-27",6559.86,7408.98,6559.86,6643.11,64300],["2009-11-30",7059.34,7059.34,6593.16,6959.45,10900],["2009-12-01",7059.34,7342.38,7059.34,7325.74,39400],["2009-12-02",7075.99,7075.99,6792.95,6792.95,12700],["2009-12-03",6659.76,6743.01,6410.02,6659.76,28600],["2009-12-04",6676.41,6676.41,6326.77,6326.77,22700],["2009-12-07",6393.37,6459.97,6077.03,6443.32,16700],["2009-12-08",6626.46,6643.11,6243.52,6576.51,83900],["2009-12-09",6326.77,6326.77,6126.98,6143.63,31600],["2009-12-10",6343.42,6343.42,5727.39,5727.39,19500],["2009-12-11",5510.95,5510.95,5411.05,5411.05,22400],["2009-12-14",5444.35,5793.99,5444.35,5793.99,30700],["2009-12-15",5744.04,5744.04,5644.15,5660.8,10600],["2009-12-16",5677.44,5677.44,5277.86,5277.86,41700],["2009-12-17",5028.12,5244.56,4994.82,5244.56,26900],["2009-12-18",5344.46,5361.11,5327.81,5361.11,15300],["2009-12-21",5727.39,5727.39,5644.15,5727.39,19000],["2009-12-22",5910.54,6110.33,5710.74,5710.74,8400],["2009-12-23",5893.89,5977.13,5544.25,5977.13,34600],["2009-12-24",5843.94,6260.17,5827.29,6260.17,38300],["2009-12-25",6476.62,6493.27,6476.62,6493.27,35800],["2009-12-28",6942.8,6942.8,6576.51,6942.8,62800],["2009-12-29",6992.75,7275.79,6826.25,6859.55,56500],["2009-12-30",6909.5,7325.74,6826.25,7242.49,36500],["2009-12-31",7075.99,7542.18,7075.99,7492.23,59900],["2010-01-04",7825.22,8008.36,7825.22,8008.36,5600],["2010-01-05",8524.49,8524.49,7991.71,8008.36,52500],["2010-01-06",8241.45,8324.7,7825.22,7825.22,87600],["2010-01-07",7858.52,7975.06,7425.63,7442.28,60200],["2010-01-08",7658.72,8241.45,7175.89,7492.23,53600],["2010-01-11",7808.57,7808.57,7159.24,7242.49,31500],["2010-01-12",7442.28,7442.28,6926.15,6926.15,50300],["2010-01-13",6826.25,7658.72,6693.06,7325.74,46300],["2010-01-14",7325.74,7392.33,7325.74,7392.33,35800],["2010-01-15",7075.99,7242.49,6859.55,6859.55,13500],["2010-01-18",6659.76,6909.5,6576.51,6576.51,34900],["2010-01-19",6826.25,7059.34,6693.06,6759.66,14200],["2010-01-20",6859.55,6909.5,6410.02,6659.76,14800],["2010-01-21",6326.77,6626.46,6260.17,6293.47,30000],["2010-01-22",6326.77,6543.21,6326.77,6543.21,6200],["2010-01-25",6493.27,6659.76,6493.27,6659.76,3600],["2010-01-26",6992.75,7026.05,6826.25,7026.05,16300],["2010-01-27",7508.88,7508.88,6643.11,6976.1,14600],["2010-01-28",6693.06,6693.06,6643.11,6659.76,18500],["2010-01-29",6826.25,6959.45,6659.76,6743.01,15000],["2010-02-01",6892.85,6892.85,6493.27,6493.27,11800],["2010-02-02",6976.1,6976.1,6659.76,6776.3,11700],["2010-02-03",6826.25,6859.55,6759.66,6792.95,5200],["2010-02-04",6909.5,6909.5,6826.25,6826.25,12200],["2010-02-05",6509.91,6509.91,6426.67,6426.67,9200],["2010-02-08",6459.97,6459.97,6410.02,6410.02,3800],["2010-02-09",6643.11,6643.11,6160.28,6160.28,9300],["2010-02-10",6476.62,6476.62,6443.32,6443.32,1200],["2010-02-11",6459.97,6493.27,6459.97,6476.62,13500],["2010-02-12",6493.27,6626.46,6493.27,6626.46,3800],["2010-02-22",6659.76,6659.76,6576.51,6626.46,800],["2010-02-23",6260.17,6410.02,6243.52,6410.02,8000],["2010-02-24",6326.77,6493.27,6326.77,6410.02,4100],["2010-02-25",6659.76,6659.76,6426.67,6426.67,6900],["2010-02-26",6559.86,6559.86,6459.97,6476.62,14800],["2010-03-01",6493.27,6659.76,6476.62,6609.81,19500],["2010-03-02",6659.76,6909.5,6593.16,6743.01,18100],["2010-03-03",7159.24,7192.54,7159.24,7192.54,36100],["2010-03-04",7642.07,7692.02,7225.84,7309.09,46200],["2010-03-05",7658.72,7658.72,7242.49,7575.48,21800],["2010-03-08",7825.22,7941.76,7658.72,7741.97,32500],["2010-03-09",7658.72,7841.87,7492.23,7542.18,21300],["2010-03-10",7508.88,7575.48,7325.74,7375.68,47800],["2010-03-11",7392.33,7475.58,7325.74,7325.74,28900],["2010-03-12",7542.18,7542.18,7325.74,7408.98,9400],["2010-03-15",7575.48,7658.72,7458.93,7475.58,25700],["2010-03-16",7492.23,7575.48,7109.29,7159.24,58400],["2010-03-17",7575.48,7642.07,7325.74,7575.48,59700],["2010-03-18",7741.97,7908.46,7492.23,7825.22,49700],["2010-03-19",7675.37,7958.41,7675.37,7958.41,124800],["2010-03-22",8124.91,8424.6,7658.72,8324.7,116800],["2010-03-23",8324.7,8324.7,7741.97,7758.62,55200],["2010-03-24",7941.76,8025.01,7758.62,7991.71,73300],["2010-03-25",7658.72,7791.92,7442.28,7492.23,40900],["2010-03-26",7492.23,7825.22,7342.38,7825.22,73000],["2010-03-29",7658.72,7658.72,7042.7,7325.74,69200],["2010-03-30",7242.49,7242.49,6992.75,7026.05,61300],["2010-03-31",6992.75,7059.34,6926.15,6959.45,32100],["2010-04-01",6826.25,7242.49,6826.25,7125.94,41500],["2010-04-02",7075.99,7159.24,6992.75,7159.24,28700],["2010-04-05",7242.49,7242.49,7075.99,7192.54,34400],["2010-04-06",7325.74,7325.74,7075.99,7159.24,60300],["2010-04-07",7225.84,7275.79,6992.75,7225.84,47300],["2010-04-08",7325.74,7608.77,7325.74,7608.77,95800],["2010-04-09",8041.66,8124.91,7625.42,7625.42,46100],["2010-04-12",7825.22,7825.22,7375.68,7492.23,15100],["2010-04-13",7575.48,7575.48,7242.49,7325.74,50200],["2010-04-14",7209.19,7375.68,7192.54,7309.09,24500],["2010-04-15",7392.33,7692.02,7309.09,7475.58,38400],["2010-04-16",7625.42,7741.97,7475.58,7642.07,146100],["2010-04-19",7592.13,7825.22,7408.98,7408.98,72600],["2010-04-20",7791.92,8158.2,7708.67,8158.2,106500],["2010-04-21",8407.95,8424.6,8008.36,8424.6,110800],["2010-04-22",8424.6,8874.13,7741.97,7758.62,151500],["2010-04-26",8091.61,8091.61,7875.17,7941.76,71200],["2010-04-27",7858.52,8491.19,7841.87,8074.96,90600],["2010-04-28",8108.26,8316.61,8108.26,8160.34,23000],["2010-04-29",8073.53,8333.97,8073.53,8195.07,49400],["2010-05-04",8333.97,8594.4,8229.79,8229.79,63900],["2010-05-05",8021.44,8125.62,8021.44,8021.44,34600],["2010-05-06",7813.1,8247.16,7813.1,8142.98,50200],["2010-05-07",8177.71,8177.71,7726.28,7899.91,26000],["2010-05-10",7639.47,7934.63,7379.03,7726.28,46400],["2010-05-11",7813.1,7899.91,7639.47,7639.47,17000],["2010-05-12",7813.1,7813.1,7188.05,7188.05,75300],["2010-05-13",7448.48,7500.57,7118.6,7292.22,41800],["2010-05-14",7379.03,7535.3,7292.22,7465.85,27900],["2010-05-17",7292.22,7465.85,7205.41,7326.95,72600],["2010-05-18",7222.77,7344.31,7222.77,7344.31,25200],["2010-05-19",7292.22,7309.58,6771.35,6788.71,35100],["2010-05-20",6458.83,7118.6,6441.46,6944.97,75100],["2010-05-21",6233.11,6337.29,6215.75,6215.75,55700],["2010-05-24",6337.29,6580.36,6233.11,6563.0,20900],["2010-05-25",6510.91,6563.0,6372.01,6424.1,14300],["2010-05-26",6510.91,6736.62,6510.91,6736.62,10900],["2010-05-27",6597.72,6649.81,6476.19,6632.45,7600],["2010-05-28",6771.35,7066.51,6771.35,7066.51,40700],["2010-05-31",6701.9,6701.9,6684.54,6684.54,3500],["2010-06-01",6597.72,6684.54,6563.0,6615.09,12800],["2010-06-02",6597.72,6684.54,6510.91,6615.09,19400],["2010-06-03",6771.35,6771.35,6632.45,6719.26,10600],["2010-06-04",6823.44,6823.44,6597.72,6684.54,7700],["2010-06-07",6615.09,6615.09,6250.48,6302.56,43400],["2010-06-08",6319.93,6476.19,6319.93,6476.19,12400],["2010-06-09",6597.72,6597.72,6389.38,6406.74,13500],["2010-06-10",6545.64,6597.72,6545.64,6597.72,1000],["2010-06-11",6840.8,6858.16,6615.09,6615.09,22000],["2010-06-14",6806.07,6910.25,6788.71,6892.89,30100],["2010-06-15",6875.52,6944.97,6771.35,6771.35,11000],["2010-06-16",6944.97,6944.97,6858.16,6944.97,11400],["2010-06-17",6771.35,6806.07,6719.26,6771.35,16100],["2010-06-18",6771.35,6962.34,6771.35,6910.25,20700],["2010-06-21",7031.79,7031.79,6858.16,6927.61,18800],["2010-06-22",6823.44,6944.97,6806.07,6840.8,20700],["2010-06-23",6892.89,6910.25,6892.89,6892.89,7600],["2010-06-24",6927.61,6927.61,6771.35,6771.35,9400],["2010-06-25",6510.91,6788.71,6510.91,6615.09,11500],["2010-06-28",6649.81,6771.35,6649.81,6771.35,13800],["2010-06-29",6858.16,6858.16,6771.35,6858.16,28300],["2010-06-30",6597.72,6684.54,6597.72,6684.54,6200],["2010-07-01",6806.07,6979.7,6597.72,6597.72,21600],["2010-07-02",6840.8,6840.8,6701.9,6701.9,6800],["2010-07-05",6927.61,6927.61,6736.62,6736.62,2100],["2010-07-06",6771.35,6858.16,6632.45,6649.81,28500],["2010-07-07",6684.54,6771.35,6649.81,6771.35,4800],["2010-07-08",6823.44,6823.44,6684.54,6684.54,2000],["2010-07-09",6684.54,6823.44,6667.17,6719.26,15200],["2010-07-12",6944.97,6944.97,6753.99,6771.35,4900],["2010-07-13",7031.79,7031.79,6892.89,7014.42,18900],["2010-07-14",7431.12,7431.12,7014.42,7118.6,32000],["2010-07-15",7274.86,7274.86,6979.7,6997.06,16900],["2010-07-16",7153.32,7639.47,7118.6,7413.76,57400],["2010-07-19",7292.22,7708.92,7292.22,7708.92,62800],["2010-07-20",7813.1,7899.91,7726.28,7882.55,64100],["2010-07-21",7986.72,7986.72,7465.85,7535.3,29500],["2010-07-22",7465.85,7813.1,7465.85,7795.73,88200],["2010-07-23",7813.1,7899.91,7587.38,7604.75,68400],["2010-07-26",7622.11,7622.11,7153.32,7431.12,40800],["2010-07-27",7292.22,7292.22,7205.41,7205.41,4100],["2010-07-28",6979.7,6979.7,6771.35,6944.97,51100],["2010-07-29",6788.71,7014.42,6788.71,7014.42,11300],["2010-07-30",7118.6,7292.22,6962.34,7118.6,13900],["2010-08-02",7153.32,7153.32,6771.35,6927.61,19000],["2010-08-03",7188.05,7188.05,6840.8,7014.42,32400],["2010-08-04",6823.44,7031.79,6771.35,6858.16,22900],["2010-08-05",7257.5,7257.5,6771.35,6788.71,5100],["2010-08-06",6875.52,6892.89,6771.35,6858.16,6700],["2010-08-09",6840.8,6840.8,6510.91,6684.54,48900],["2010-08-10",6441.46,6441.46,6163.66,6250.48,73600],["2010-08-11",6719.26,6719.26,6424.1,6510.91,5700],["2010-08-12",6337.29,6510.91,6128.94,6128.94,40400],["2010-08-13",6146.3,6424.1,6146.3,6424.1,14000],["2010-08-16",6563.0,6701.9,6563.0,6701.9,25500],["2010-08-17",6684.54,6684.54,6424.1,6424.1,11300],["2010-08-18",6337.29,6406.74,6215.75,6406.74,11000],["2010-08-19",6094.21,6424.1,6094.21,6424.1,7400],["2010-08-20",6111.58,6493.55,6111.58,6250.48,12200],["2010-08-23",6389.38,6389.38,6389.38,6389.38,300],["2010-08-24",6094.21,6215.75,5955.31,5955.31,21000],["2010-08-25",5764.33,6250.48,5590.7,6076.85,19800],["2010-08-26",5990.04,5990.04,5660.15,5729.6,13200],["2010-08-27",5729.6,5868.5,5642.79,5729.6,14800],["2010-08-30",5937.95,6128.94,5937.95,6128.94,16000],["2010-08-31",6337.29,6406.74,6250.48,6250.48,10100],["2010-09-01",6510.91,6528.28,6163.66,6493.55,16000],["2010-09-06",6493.55,6597.72,6337.29,6493.55,48400],["2010-09-07",6424.1,6476.19,6128.94,6128.94,6100],["2010-09-08",6250.48,6250.48,5990.04,6076.85,15100],["2010-09-09",6111.58,6250.48,6059.49,6059.49,18700],["2010-09-10",6076.85,6146.3,6024.76,6146.3,33400],["2010-09-13",5937.95,6076.85,5764.33,6076.85,4700],["2010-09-14",6007.4,6337.29,5920.59,6076.85,12100],["2010-09-15",6215.75,6215.75,5833.78,6128.94,3400],["2010-09-16",6181.03,6181.03,6128.94,6128.94,1000],["2010-09-17",6181.03,6285.2,6076.85,6285.2,8200],["2010-09-20",6094.21,6319.93,6094.21,6163.66,6900],["2010-09-21",6111.58,6267.84,5990.04,6111.58,8000],["2010-09-22",6146.3,6146.3,6111.58,6111.58,2000],["2010-09-23",5920.59,5937.95,5920.59,5920.59,2500],["2010-09-24",6076.85,6076.85,6076.85,6076.85,1000],["2010-09-27",6076.85,6076.85,6076.85,6076.85,0],["2010-09-28",5972.68,6007.4,5972.68,5972.68,4800],["2010-09-29",5903.23,5903.23,5816.42,5833.78,4300],["2010-09-30",5642.79,6111.58,5642.79,6111.58,900],["2010-10-01",5729.6,5746.97,5712.24,5712.24,11700],["2010-10-04",5434.44,5538.62,5399.72,5417.08,9600],["2010-10-05",5712.24,5712.24,5555.98,5642.79,900],["2010-10-06",5781.69,5868.5,5555.98,5555.98,2800],["2010-10-07",5885.87,5885.87,5729.6,5729.6,4900],["2010-10-08",5486.53,5521.25,5486.53,5486.53,5900],["2010-10-11",5382.35,5712.24,5382.35,5521.25,1700],["2010-10-12",5382.35,5434.44,5382.35,5434.44,3400],["2010-10-13",5208.73,5712.24,5208.73,5712.24,2800],["2010-10-14",5712.24,5712.24,5712.24,5712.24,100],["2010-10-15",6111.58,6111.58,5364.99,5364.99,6900],["2010-10-18",5712.24,5712.24,5243.46,5243.46,3600],["2010-10-19",5208.73,5208.73,5139.28,5208.73,4700],["2010-10-20",5278.18,5278.18,4844.12,4844.12,7900],["2010-10-21",4826.76,5104.56,4826.76,5104.56,2200],["2010-10-22",5191.37,5191.37,4635.77,4635.77,5000],["2010-10-25",5017.74,5035.11,4687.86,5000.38,5600],["2010-10-26",5174.01,5278.18,5174.01,5278.18,6700],["2010-10-27",5469.17,5469.17,5035.11,5208.73,10400],["2010-10-28",5382.35,5382.35,5087.19,5347.63,6800],["2010-10-29",4948.29,5382.35,4948.29,5208.73,3000],["2010-11-01",5399.72,5399.72,5399.72,5399.72,100],["2010-11-02",5382.35,5382.35,5121.92,5121.92,700],["2010-11-03",5035.11,5035.11,5035.11,5035.11,700],["2010-11-04",5295.54,5295.54,5295.54,5295.54,100],["2010-11-05",5434.44,5469.17,5417.08,5434.44,1800],["2010-11-08",5139.28,5139.28,5139.28,5139.28,100],["2010-11-09",4792.03,4826.76,4792.03,4809.39,1100],["2010-11-10",5121.92,5121.92,4878.84,4878.84,3300],["2010-11-11",5191.37,5191.37,4861.48,4861.48,400],["2010-11-12",5260.82,5260.82,4774.67,4774.67,6500],["2010-11-15",4844.12,4844.12,4548.96,4548.96,11500],["2010-11-16",4340.61,4427.42,4340.61,4427.42,11600],["2010-11-17",4410.06,4514.23,4410.06,4427.42,2600],["2010-11-18",4739.94,4739.94,4514.23,4514.23,1900],["2010-11-19",4462.15,4462.15,4340.61,4340.61,2400],["2010-11-22",4496.87,4496.87,4496.87,4496.87,100],["2010-11-23",4392.7,4496.87,4392.7,4496.87,1100],["2010-11-24",4601.05,4601.05,4601.05,4601.05,100],["2010-11-25",4653.13,4861.48,4653.13,4861.48,8800],["2010-11-26",4739.94,4844.12,4687.86,4844.12,4900],["2010-11-29",4531.6,4948.29,4531.6,4948.29,1500],["2010-11-30",5121.92,5139.28,5035.11,5035.11,2900],["2010-12-01",5052.47,5069.83,5035.11,5035.11,1400],["2010-12-02",4705.22,5382.35,4705.22,5121.92,7000],["2010-12-03",5243.46,5347.63,5121.92,5347.63,20900],["2010-12-06",5208.73,5573.34,5208.73,5382.35,51800],["2010-12-07",5469.17,5469.17,5208.73,5364.99,9600],["2010-12-08",5208.73,5208.73,5052.47,5052.47,9400],["2010-12-09",4809.39,5226.09,4809.39,5226.09,700],["2010-12-10",5243.46,5243.46,5208.73,5243.46,10800],["2010-12-13",5608.07,5608.07,5555.98,5555.98,19200],["2010-12-14",5625.43,5625.43,5208.73,5208.73,3700],["2010-12-15",5295.54,5521.25,5208.73,5382.35,8600],["2010-12-16",5295.54,5295.54,5035.11,5035.11,3600],["2010-12-17",5208.73,5208.73,5035.11,5035.11,1500],["2010-12-20",5087.19,5087.19,5087.19,5087.19,0],["2010-12-21",5208.73,5208.73,5208.73,5208.73,100],["2010-12-22",5382.35,5399.72,5382.35,5399.72,200],["2010-12-23",5555.98,5555.98,5555.98,5555.98,100],["2010-12-24",5174.01,5174.01,5174.01,5174.01,1100],["2010-12-27",5035.11,5278.18,5035.11,5208.73,2700],["2010-12-28",5330.27,5330.27,5260.82,5295.54,1000],["2010-12-29",5382.35,5625.43,4913.57,5469.17,16100],["2010-12-30",5573.34,5573.34,5208.73,5538.62,4100],["2010-12-31",5139.28,5625.43,5069.83,5625.43,2100],["2011-01-04",5191.37,5191.37,5191.37,5191.37,0],["2011-01-05",5278.18,5364.99,5278.18,5364.99,8900],["2011-01-06",5364.99,5364.99,5364.99,5364.99,100],["2011-01-07",5208.73,5208.73,5208.73,5208.73,3500],["2011-01-10",4948.29,5035.11,4913.57,4913.57,7500],["2011-01-11",5121.92,5121.92,4861.48,4861.48,600],["2011-01-12",5208.73,5226.09,5035.11,5035.11,9500],["2011-01-13",5347.63,5347.63,5347.63,5347.63,3500],["2011-01-14",5000.38,5000.38,5000.38,5000.38,500],["2011-01-17",5000.38,5000.38,5000.38,5000.38,0],["2011-01-18",4878.84,4913.57,4878.84,4913.57,700],["2011-01-19",5035.11,5035.11,5035.11,5035.11,5200],["2011-01-20",4861.48,5121.92,4861.48,5121.92,1100],["2011-01-21",5035.11,5035.11,5035.11,5035.11,100],["2011-01-24",5121.92,5121.92,5035.11,5035.11,300],["2011-01-25",4774.67,5035.11,4774.67,4861.48,3900],["2011-01-26",5156.64,5156.64,4878.84,4878.84,300],["2011-01-27",4878.84,4878.84,4878.84,4878.84,1000],["2011-01-28",5208.73,5208.73,5035.11,5052.47,6000],["2011-02-08",5035.11,5121.92,5035.11,5121.92,2400],["2011-02-09",4861.48,5104.56,4861.48,5087.19,2300],["2011-02-10",5347.63,5347.63,5069.83,5069.83,2300],["2011-02-11",5087.19,5087.19,5087.19,5087.19,2000],["2011-02-14",5434.44,5434.44,5208.73,5434.44,36300],["2011-02-15",5642.79,5642.79,5399.72,5399.72,10200],["2011-02-16",5469.17,5469.17,5139.28,5139.28,600],["2011-02-17",5121.92,5226.09,5087.19,5226.09,4400],["2011-02-18",4809.39,4878.84,4809.39,4878.84,1100],["2011-02-21",5035.11,5035.11,4583.68,4583.68,6600],["2011-02-22",4687.86,4687.86,4601.05,4618.41,3900],["2011-02-23",4531.6,4531.6,4514.23,4514.23,1000],["2011-02-24",4514.23,4514.23,4427.42,4427.42,5500],["2011-02-25",4566.32,4566.32,4566.32,4566.32,5400],["2011-02-28",4375.33,4861.48,4375.33,4861.48,200],["2011-03-01",4618.41,4618.41,4618.41,4618.41,0],["2011-03-02",4340.61,4340.61,4305.88,4305.88,24100],["2011-03-03",4340.61,4635.77,4340.61,4635.77,1300],["2011-03-04",4462.15,4462.15,4462.15,4462.15,200],["2011-03-07",4462.15,4462.15,4462.15,4462.15,200],["2011-03-08",4305.88,4305.88,4305.88,4305.88,2200],["2011-03-09",4114.9,4114.9,4114.9,4114.9,500],["2011-03-10",4166.98,4392.7,4166.98,4392.7,2200],["2011-03-11",4184.35,4653.13,4184.35,4635.77,4900],["2011-03-14",4826.76,4826.76,4826.76,4826.76,1000],["2011-03-15",4514.23,4514.23,4514.23,4514.23,1400],["2011-03-16",4792.03,4792.03,4271.16,4271.16,1500],["2011-03-17",4444.78,4444.78,4427.42,4427.42,1600],["2011-03-18",4514.23,4514.23,4514.23,4514.23,1300],["2011-03-21",4531.6,4531.6,4514.23,4514.23,1200],["2011-03-22",4514.23,4514.23,4514.23,4514.23,1200],["2011-03-23",4219.07,4496.87,4219.07,4496.87,1300],["2011-03-24",4514.23,4601.05,4427.42,4427.42,1400],["2011-03-25",4392.7,4392.7,4392.7,4392.7,1000],["2011-03-28",4392.7,4392.7,4392.7,4392.7,0],["2011-03-29",4410.06,4427.42,4392.7,4392.7,5600],["2011-03-30",4583.68,4687.86,4583.68,4687.86,600],["2011-03-31",4948.29,4948.29,4601.05,4809.39,400],["2011-04-01",4514.23,4514.23,4514.23,4514.23,300],["2011-04-04",4826.76,4826.76,4514.23,4514.23,200],["2011-04-05",4427.42,4427.42,4375.33,4392.7,3100],["2011-04-06",4392.7,4392.7,4392.7,4392.7,0],["2011-04-07",4635.77,4635.77,4392.7,4392.7,1100],["2011-04-08",4844.12,4844.12,4844.12,4844.12,1000],["2011-04-13",4514.23,4514.23,4514.23,4514.23,2000],["2011-04-14",4514.23,4514.23,4514.23,4514.23,0],["2011-04-15",4444.78,4444.78,4444.78,4444.78,800],["2011-04-18",4444.78,4444.78,4444.78,4444.78,0],["2011-04-19",4201.71,4201.71,4201.71,4201.71,2000],["2011-04-20",4201.71,4201.71,4201.71,4201.71,0],["2011-04-21",4201.71,4201.71,4201.71,4201.71,0],["2011-04-22",3923.91,4479.51,3923.91,4479.51,200],["2011-04-25",4201.71,4201.71,4201.71,4201.71,0],["2011-04-26",4201.71,4201.71,4201.71,4201.71,0],["2011-04-27",4479.51,4479.51,4479.51,4479.51,100],["2011-04-28",4166.98,4166.98,4166.98,4166.98,500],["2011-04-29",4045.45,4045.45,4010.72,4010.72,1300],["2011-05-04",4323.25,4323.25,4323.25,4323.25,5000],["2011-05-05",4323.25,4323.25,4323.25,4323.25,14000],["2011-05-06",4166.98,4166.98,4166.98,4166.98,1000],["2011-05-09",4166.98,4166.98,4166.98,4166.98,0],["2011-05-10",4410.06,4410.06,4410.06,4410.06,5000],["2011-05-11",4410.06,4410.06,4410.06,4410.06,0],["2011-05-12",4114.9,4114.9,4114.9,4114.9,400],["2011-05-13",4114.9,4114.9,4114.9,4114.9,0],["2011-05-16",3906.55,3906.55,3906.55,3906.55,500],["2011-05-17",3732.92,3732.92,3698.2,3698.2,1900],["2011-05-18",3646.11,3646.11,3559.3,3559.3,2900],["2011-05-19",3472.49,3472.49,3472.49,3472.49,1300],["2011-05-20",3298.86,3298.86,3229.41,3229.41,8400],["2011-05-23",3125.24,3125.24,3055.79,3055.79,11500],["2011-05-24",2864.8,2899.53,2864.8,2864.8,12500],["2011-05-25",2691.18,2691.18,2691.18,2691.18,7200],["2011-05-26",2517.55,2777.99,2517.55,2777.99,12200],["2011-05-27",2777.99,2795.35,2656.45,2795.35,5000],["2011-05-30",2812.71,2812.71,2812.71,2812.71,12200],["2011-05-31",2795.35,2795.35,2795.35,2795.35,1000],["2011-06-01",2864.8,2864.8,2864.8,2864.8,200],["2011-06-02",2986.34,2986.34,2986.34,2986.34,100],["2011-06-03",2777.99,2777.99,2777.99,2777.99,200],["2011-06-06",2777.99,2777.99,2777.99,2777.99,0],["2011-06-07",2951.61,2951.61,2951.61,2951.61,1700],["2011-06-08",3125.24,3125.24,2951.61,2951.61,600],["2011-06-09",2777.99,3107.88,2777.99,3107.88,1900],["2011-06-10",2951.61,3125.24,2951.61,3038.43,3900],["2011-06-13",3125.24,3177.33,2916.89,2934.25,2300],["2011-06-14",2864.8,3038.43,2864.8,2951.61,5000],["2011-06-15",2847.44,2847.44,2795.35,2795.35,2600],["2011-06-16",3021.06,3021.06,2760.63,2760.63,500],["2011-06-17",2760.63,2760.63,2725.9,2725.9,3000],["2011-06-20",2899.53,2899.53,2899.53,2899.53,100],["2011-06-21",3073.15,3073.15,3073.15,3073.15,100],["2011-06-22",2882.16,3177.33,2882.16,3177.33,300],["2011-06-23",2864.8,2882.16,2864.8,2882.16,3000],["2011-06-24",2760.63,2760.63,2760.63,2760.63,200],["2011-06-27",2760.63,2760.63,2760.63,2760.63,0],["2011-06-28",2621.73,2621.73,2621.73,2621.73,100],["2011-06-29",2569.64,2621.73,2569.64,2621.73,600],["2011-06-30",2691.18,2691.18,2691.18,2691.18,100],["2011-07-01",2656.45,2656.45,2656.45,2656.45,100],["2011-07-04",2639.09,2673.81,2639.09,2656.45,5000],["2011-07-05",2830.08,2830.08,2656.45,2656.45,400],["2011-07-06",2708.54,2708.54,2708.54,2708.54,5000],["2011-07-07",2639.09,2708.54,2639.09,2708.54,4700],["2011-07-08",2708.54,2708.54,2708.54,2708.54,0],["2011-07-11",2656.45,2725.9,2656.45,2708.54,1300],["2011-07-12",2673.81,2777.99,2673.81,2777.99,1800],["2011-07-13",2777.99,2777.99,2777.99,2777.99,1000],["2011-07-14",2691.18,2691.18,2691.18,2691.18,1000],["2011-07-15",2708.54,2847.44,2708.54,2847.44,2400],["2011-07-18",2812.71,2812.71,2812.71,2812.71,0],["2011-07-19",2812.71,2812.71,2812.71,2812.71,0],["2011-07-20",2743.26,2968.98,2743.26,2951.61,4100],["2011-07-21",2743.26,2777.99,2743.26,2777.99,1400],["2011-07-22",2569.64,2951.61,2569.64,2951.61,6000],["2011-07-25",2864.8,2864.8,2864.8,2864.8,0],["2011-07-26",2864.8,2864.8,2864.8,2864.8,0],["2011-07-27",2864.8,2864.8,2864.8,2864.8,0],["2011-07-28",2951.61,2951.61,2951.61,2951.61,1500],["2011-07-29",3038.43,3038.43,3038.43,3038.43,1000],["2011-08-01",3038.43,3038.43,3038.43,3038.43,0],["2011-08-02",2830.08,3159.96,2830.08,3159.96,600],["2011-08-03",2899.53,3038.43,2899.53,3038.43,5200],["2011-08-04",2899.53,2899.53,2899.53,2899.53,600],["2011-08-05",2899.53,2899.53,2899.53,2899.53,0],["2011-08-08",2777.99,2777.99,2777.99,2777.99,400],["2011-08-09",2708.54,2708.54,2691.18,2691.18,2600],["2011-08-10",2691.18,2691.18,2691.18,2691.18,0],["2011-08-11",2691.18,2691.18,2691.18,2691.18,0],["2011-08-12",2847.44,2847.44,2847.44,2847.44,16700],["2011-08-15",2951.61,2951.61,2951.61,2951.61,100],["2011-08-16",2760.63,2760.63,2760.63,2760.63,3000],["2011-08-17",2951.61,2951.61,2951.61,2951.61,1500],["2011-08-18",3142.6,3142.6,3142.6,3142.6,200],["2011-08-19",3298.86,3333.59,3212.05,3212.05,4400],["2011-08-22",3298.86,3472.49,3298.86,3472.49,4000],["2011-08-23",3385.67,3385.67,3385.67,3385.67,2600],["2011-08-24",3350.95,3472.49,3350.95,3385.67,1700],["2011-08-25",3385.67,3385.67,3368.31,3385.67,1200],["2011-08-26",3385.67,3472.49,3385.67,3472.49,8000],["2011-08-29",3559.3,3559.3,3385.67,3472.49,1800],["2011-08-30",3646.11,3663.47,3472.49,3611.39,7400],["2011-08-31",3757.04,3757.04,3559.3,3559.3,3100],["2011-09-01",3559.3,3559.3,3499.98,3539.53,3700],["2011-09-05",3559.3,3559.3,3519.75,3559.3,1700],["2011-09-06",3499.98,3499.98,3361.56,3361.56,900],["2011-09-07",3381.33,3381.33,3381.33,3381.33,900],["2011-09-08",3381.33,3559.3,3381.33,3381.33,2000],["2011-09-09",3282.46,3420.88,3282.46,3420.88,800],["2011-09-12",3559.3,3559.3,3519.75,3539.53,8000],["2011-09-13",3401.11,3539.53,3401.11,3539.53,1600],["2011-09-14",3539.53,3559.3,3480.2,3480.2,2300],["2011-09-15",3499.98,3499.98,3499.98,3499.98,2300],["2011-09-16",3499.98,3499.98,3499.98,3499.98,0],["2011-09-19",3559.3,3559.3,3559.3,3559.3,100],["2011-09-20",3579.07,3579.07,3579.07,3579.07,100],["2011-09-21",3579.07,3579.07,3579.07,3579.07,0],["2011-09-22",3579.07,3579.07,3579.07,3579.07,0],["2011-09-23",3579.07,3579.07,3579.07,3579.07,0],["2011-09-26",3341.79,3341.79,3341.79,3341.79,600],["2011-09-27",3519.75,3519.75,3262.69,3262.69,8100],["2011-09-28",3262.69,3262.69,3262.69,3262.69,0],["2011-09-29",3223.14,3223.14,3223.14,3223.14,1000],["2011-09-30",3163.82,3163.82,3163.82,3163.82,1000],["2011-10-03",3163.82,3163.82,3104.5,3104.5,2400],["2011-10-04",3163.82,3163.82,3163.82,3163.82,2000],["2011-10-05",3223.14,3223.14,3203.37,3203.37,3500],["2011-10-06",3223.14,3223.14,3223.14,3223.14,0],["2011-10-07",3262.69,3322.01,3262.69,3322.01,600],["2011-10-10",3183.6,3183.6,3183.6,3183.6,32100],["2011-10-11",3183.6,3183.6,3183.6,3183.6,0],["2011-10-12",3183.6,3183.6,3163.82,3163.82,11200],["2011-10-13",3163.82,3163.82,3163.82,3163.82,0],["2011-10-14",3163.82,3322.01,3163.82,3322.01,3700],["2011-10-17",3163.82,3163.82,3163.82,3163.82,300],["2011-10-18",3163.82,3163.82,3163.82,3163.82,11100],["2011-10-19",3163.82,3163.82,3163.82,3163.82,1200],["2011-10-20",3163.82,3163.82,3163.82,3163.82,300],["2011-10-21",3163.82,3163.82,3163.82,3163.82,0],["2011-10-24",3203.37,3203.37,3183.6,3183.6,1600],["2011-10-25",3203.37,3203.37,3203.37,3203.37,0],["2011-10-26",3223.14,3223.14,3223.14,3223.14,2000],["2011-10-27",3223.14,3223.14,3223.14,3223.14,0],["2011-10-28",3262.69,3262.69,3262.69,3262.69,500],["2011-10-31",3183.6,3242.92,3183.6,3242.92,1500],["2011-11-01",3124.27,3203.37,3124.27,3203.37,3500],["2011-11-02",3183.6,3183.6,3183.6,3183.6,0],["2011-11-03",3361.56,3361.56,3262.69,3262.69,1100],["2011-11-04",3163.82,3163.82,3163.82,3163.82,100],["2011-11-07",2985.86,3163.82,2985.86,3163.82,4500],["2011-11-08",3163.82,3163.82,3163.82,3163.82,1200],["2011-11-09",3124.27,3124.27,3064.95,3064.95,6100],["2011-11-10",3104.5,3104.5,3104.5,3104.5,0],["2011-11-11",2926.53,3302.24,2926.53,3302.24,2200],["2011-11-14",3163.82,3163.82,2966.08,2966.08,1800],["2011-11-15",2807.89,3025.4,2807.89,2985.86,13300],["2011-11-16",2966.08,2966.08,2966.08,2966.08,500],["2011-11-17",2768.34,3163.82,2768.34,2966.08,1700],["2011-11-18",3223.14,3223.14,2966.08,2966.08,600],["2011-11-21",2966.08,2966.08,2966.08,2966.08,900],["2011-11-22",2966.08,2966.08,2966.08,2966.08,2000],["2011-11-23",2966.08,2966.08,2966.08,2966.08,2000],["2011-11-24",2966.08,3163.82,2788.12,3163.82,1600],["2011-11-25",3025.4,3025.4,3025.4,3025.4,0],["2011-11-28",3203.37,3203.37,2906.76,2906.76,2500],["2011-11-29",3163.82,3163.82,3163.82,3163.82,100],["2011-11-30",2966.08,3361.56,2966.08,2985.86,12100],["2011-12-01",2985.86,3005.63,2985.86,3005.63,6700],["2011-12-02",3163.82,3163.82,3163.82,3163.82,1000],["2011-12-05",3322.01,3322.01,3322.01,3322.01,100],["2011-12-06",3104.5,3499.98,3104.5,3144.05,2500],["2011-12-07",3005.63,3005.63,3005.63,3005.63,1200],["2011-12-08",2906.76,2906.76,2906.76,2906.76,300],["2011-12-09",2906.76,2906.76,2906.76,2906.76,0],["2011-12-12",2906.76,2906.76,2906.76,2906.76,0],["2011-12-13",3005.63,3005.63,3005.63,3005.63,200],["2011-12-14",3005.63,3005.63,3005.63,3005.63,0],["2011-12-15",3045.18,3045.18,2985.86,2985.86,4300],["2011-12-16",3183.6,3183.6,3183.6,3183.6,100],["2011-12-19",3183.6,3183.6,3183.6,3183.6,1000],["2011-12-20",3064.95,3064.95,2966.08,2966.08,8200],["2011-12-21",2985.86,2985.86,2985.86,2985.86,0],["2011-12-22",2985.86,2985.86,2985.86,2985.86,0],["2011-12-23",2985.86,2985.86,2985.86,2985.86,0],["2011-12-26",2847.44,2847.44,2788.12,2788.12,5000],["2011-12-27",2610.15,2966.08,2610.15,2966.08,10200],["2011-12-28",2827.67,2827.67,2827.67,2827.67,400],["2011-12-29",2768.34,2768.34,2768.34,2768.34,1000],["2011-12-30",2946.31,2946.31,2669.47,2669.47,11800],["2012-01-03",2689.25,2689.25,2689.25,2689.25,1100],["2012-01-04",2867.21,2867.21,2867.21,2867.21,100],["2012-01-05",2867.21,2867.21,2867.21,2867.21,200],["2012-01-06",2966.08,2966.08,2966.08,2966.08,2000],["2012-01-09",2966.08,2966.08,2966.08,2966.08,100],["2012-01-10",2966.08,2966.08,2966.08,2966.08,5500],["2012-01-11",2807.89,2807.89,2807.89,2807.89,500],["2012-01-12",2768.34,2768.34,2669.47,2669.47,1000],["2012-01-13",2867.21,2867.21,2867.21,2867.21,3700],["2012-01-16",2788.12,3064.95,2788.12,3064.95,3000],["2012-01-17",2827.67,2827.67,2827.67,2827.67,1300],["2012-01-18",2709.02,2709.02,2709.02,2709.02,1200],["2012-01-19",2886.99,2886.99,2827.67,2847.44,3300],["2012-01-20",2966.08,2966.08,2966.08,2966.08,4100],["2012-01-30",3163.82,3163.82,3163.82,3163.82,500],["2012-01-31",3381.33,3381.33,3381.33,3381.33,8000],["2012-02-01",3598.85,3598.85,3559.3,3559.3,6900],["2012-02-02",3836.13,3836.13,3836.13,3836.13,1000],["2012-02-03",4093.19,4093.19,3598.85,3598.85,11600],["2012-02-06",3420.88,3460.43,3420.88,3420.88,4700],["2012-02-07",3460.43,3697.72,3460.43,3697.72,1800],["2012-02-08",3935.0,3935.0,3559.3,3935.0,3800],["2012-02-09",3677.94,3855.91,3677.94,3757.04,17100],["2012-02-10",3579.07,3954.78,3579.07,3757.04,7000],["2012-02-13",3994.32,4033.87,3776.81,3776.81,9700],["2012-02-14",4231.61,4231.61,3776.81,3776.81,1800],["2012-02-15",3658.17,3994.32,3658.17,3677.94,1400],["2012-02-16",3559.3,3559.3,3480.2,3559.3,1500],["2012-02-17",3757.04,3757.04,3757.04,3757.04,1200],["2012-02-20",4014.1,4014.1,3994.32,4014.1,14800],["2012-02-21",3875.68,3875.68,3875.68,3875.68,100],["2012-02-22",4053.65,4112.97,4053.65,4112.97,3400],["2012-02-23",4152.52,4350.25,4152.52,4350.25,900],["2012-02-24",3915.23,4389.8,3915.23,4389.8,1900],["2012-02-27",4251.38,4251.38,3974.55,3994.32,4300],["2012-02-28",4014.1,4014.1,3757.04,3836.13,5200],["2012-02-29",3717.49,3954.78,3598.85,3954.78,3200],["2012-03-01",3796.59,3855.91,3638.39,3855.91,6300],["2012-03-02",3776.81,4014.1,3519.75,3974.55,13600],["2012-03-05",3855.91,3994.32,3480.2,3994.32,24300],["2012-03-06",3638.39,3935.0,3420.88,3776.81,16600],["2012-03-07",3776.81,3776.81,3776.81,3776.81,123600],["2012-03-08",3638.39,3994.32,3618.62,3994.32,1200],["2012-03-09",3994.32,4132.74,3757.04,3816.36,18200],["2012-03-12",3875.68,3875.68,3816.36,3816.36,200],["2012-03-13",3974.55,4093.19,3974.55,4093.19,5800],["2012-03-14",3816.36,3816.36,3796.59,3816.36,2100],["2012-03-15",3954.78,4053.65,3954.78,4053.65,12700],["2012-03-16",4231.61,4231.61,3954.78,4014.1,2800],["2012-03-19",3974.55,4231.61,3974.55,4231.61,3700],["2012-03-20",4192.06,4192.06,4192.06,4192.06,2000],["2012-03-21",4231.61,4231.61,4231.61,4231.61,600],["2012-03-22",4231.61,4231.61,4231.61,4231.61,3900],["2012-03-23",4251.38,4508.45,4251.38,4508.45,10700],["2012-03-26",4429.35,4725.96,4429.35,4725.96,14500],["2012-03-27",4567.77,4567.77,4547.99,4547.99,2500],["2012-03-28",4449.12,4547.99,4350.25,4350.25,14000],["2012-03-29",4152.52,4547.99,4152.52,4547.99,300],["2012-03-30",4547.99,4547.99,4251.38,4251.38,1000],["2012-04-03",4528.22,4528.22,4073.42,4073.42,1200],["2012-04-04",4073.42,4251.38,4073.42,4172.29,4100],["2012-04-05",4429.35,4429.35,4172.29,4172.29,200],["2012-04-06",4350.25,4449.12,4350.25,4370.03,2800],["2012-04-09",4547.99,4547.99,4172.29,4172.29,700],["2012-04-10",4271.16,4508.45,4271.16,4508.45,200],["2012-04-11",4547.99,4547.99,4409.58,4409.58,300],["2012-04-12",4627.09,4646.86,4370.03,4370.03,20200],["2012-04-13",4370.03,4370.03,4370.03,4370.03,0],["2012-04-16",4646.86,4646.86,4409.58,4409.58,1500],["2012-04-17",4449.12,4449.12,4449.12,4449.12,100],["2012-04-18",4449.12,4449.12,4449.12,4449.12,2100],["2012-04-19",4290.93,4290.93,4290.93,4290.93,100],["2012-04-20",4449.12,4528.22,4192.06,4192.06,5600],["2012-04-23",4449.12,4468.9,4389.8,4468.9,2700],["2012-04-24",4725.96,4725.96,4251.38,4725.96,1100],["2012-04-25",4725.96,4963.24,4725.96,4963.24,2700],["2012-04-26",5141.21,5141.21,5141.21,5141.21,100],["2012-04-27",4785.28,5121.44,4785.28,5101.66,1000],["2012-05-02",5101.66,5101.66,4824.83,5062.11,1900],["2012-05-03",5062.11,5062.11,4943.47,5062.11,6600],["2012-05-04",4923.7,5200.53,4923.7,5200.53,800],["2012-05-07",5042.34,5358.72,5042.34,5358.72,7100],["2012-05-08",5358.72,5358.72,5358.72,5358.72,0],["2012-05-09",5516.91,5516.91,5081.89,5081.89,200],["2012-05-10",5042.34,5141.21,5042.34,5141.21,2300],["2012-05-11",5042.34,5240.08,4844.6,5240.08,1100],["2012-05-14",4844.6,5141.21,4765.51,5141.21,1500],["2012-05-15",4844.6,4844.6,4844.6,4844.6,1200],["2012-05-16",5022.57,5022.57,4567.77,4567.77,5100],["2012-05-17",4884.15,4884.15,4884.15,4884.15,100],["2012-05-18",4508.45,4745.73,4508.45,4745.73,300],["2012-05-21",5062.11,5062.11,4567.77,4567.77,3600],["2012-05-22",4646.86,4646.86,4646.86,4646.86,500],["2012-05-23",4409.58,4646.86,4389.8,4528.22,6800],["2012-05-24",4646.86,4646.86,4646.86,4646.86,4700],["2012-05-25",4646.86,4943.47,4646.86,4943.47,3100],["2012-05-28",5121.44,5121.44,5121.44,5121.44,300],["2012-05-29",4765.51,5200.53,4765.51,4805.05,1700],["2012-05-30",4765.51,4765.51,4765.51,4765.51,2000],["2012-05-31",4765.51,4765.51,4765.51,4765.51,0],["2012-06-01",4488.67,5081.89,4488.67,5081.89,37600],["2012-06-04",5081.89,5081.89,5081.89,5081.89,0],["2012-06-05",5398.27,5398.27,5398.27,5398.27,100],["2012-06-06",5338.95,5338.95,5338.95,5338.95,100],["2012-06-07",4983.02,5338.95,4983.02,4983.02,400],["2012-06-08",5081.89,5081.89,5081.89,5081.89,0],["2012-06-11",5081.89,5081.89,5081.89,5081.89,0],["2012-06-12",5081.89,5081.89,5081.89,5081.89,0],["2012-06-13",4745.73,5398.27,4745.73,5398.27,3100],["2012-06-14",5141.21,5141.21,5141.21,5141.21,200],["2012-06-15",5338.95,5338.95,5338.95,5338.95,100],["2012-06-18",5338.95,5338.95,5338.95,5338.95,0],["2012-06-19",5338.95,5378.5,5338.95,5378.5,2700],["2012-06-20",5378.5,5437.82,5378.5,5378.5,4600],["2012-06-21",5378.5,5378.5,5378.5,5378.5,0],["2012-06-22",5042.34,5042.34,5042.34,5042.34,500],["2012-06-25",5042.34,5042.34,5042.34,5042.34,0],["2012-06-26",5042.34,5042.34,5042.34,5042.34,0],["2012-06-27",5279.63,5279.63,4943.47,4943.47,600],["2012-06-28",4943.47,4943.47,4943.47,4943.47,0],["2012-06-29",4824.83,4983.02,4824.83,4983.02,1600],["2012-07-02",4983.02,4983.02,4646.86,4646.86,5200],["2012-07-03",4646.86,4646.86,4646.86,4646.86,2100],["2012-07-04",4330.48,4646.86,4330.48,4350.25,3700],["2012-07-05",4073.42,4093.19,4073.42,4073.42,4200],["2012-07-06",4370.03,4370.03,3875.68,3875.68,1900],["2012-07-09",4132.74,4132.74,4132.74,4132.74,400],["2012-07-10",4152.52,4172.29,4152.52,4172.29,200],["2012-07-11",4192.06,4192.06,4192.06,4192.06,100],["2012-07-12",4271.16,4350.25,4251.38,4350.25,800],["2012-07-13",4271.16,4528.22,4053.65,4053.65,10200],["2012-07-16",4152.52,4152.52,4152.52,4152.52,4500],["2012-07-17",4251.38,4429.35,4172.29,4172.29,4600],["2012-07-18",4325.2,4456.27,4325.2,4456.27,200],["2012-07-19",4740.25,4762.09,4740.25,4762.09,900],["2012-07-20",4915.0,4915.0,4478.11,4478.11,2300],["2012-07-23",4783.93,4783.93,4521.8,4521.8,400],["2012-07-24",4521.8,4521.8,4521.8,4521.8,200],["2012-07-25",4390.73,4390.73,4390.73,4390.73,100],["2012-07-26",4259.67,4390.73,4259.67,4390.73,200],["2012-07-27",4390.73,4390.73,4390.73,4390.73,0],["2012-07-30",4696.56,4696.56,4696.56,4696.56,100],["2012-07-31",5024.22,5024.22,4390.73,4390.73,1600],["2012-08-01",4696.56,4696.56,4456.27,4456.27,300],["2012-08-02",4762.09,4762.09,4762.09,4762.09,7000],["2012-08-03",4849.47,4849.47,4456.27,4456.27,9400],["2012-08-06",4805.78,4805.78,4805.78,4805.78,13200],["2012-08-07",4499.96,4915.0,4499.96,4915.0,600],["2012-08-08",4915.0,4915.0,4915.0,4915.0,200],["2012-08-09",4915.0,4915.0,4915.0,4915.0,700],["2012-08-10",5024.22,5024.22,4915.0,4915.0,400],["2012-08-13",4718.4,4718.4,4718.4,4718.4,800],["2012-08-14",4936.85,4936.85,4936.85,4936.85,400],["2012-08-15",4718.4,4718.4,4718.4,4718.4,200],["2012-08-16",4718.4,4718.4,4718.4,4718.4,600],["2012-08-17",5046.07,5067.91,4543.64,4543.64,2000],["2012-08-20",4543.64,4543.64,4543.64,4543.64,0],["2012-08-21",4478.11,4543.64,4237.82,4543.64,10100],["2012-08-22",4587.33,4696.56,4587.33,4696.56,900],["2012-08-23",4368.89,4587.33,4368.89,4368.89,5400],["2012-08-24",4172.29,4587.33,4172.29,4587.33,1700],["2012-08-27",4587.33,4587.33,4281.51,4281.51,4600],["2012-08-28",4194.13,4194.13,4194.13,4194.13,2000],["2012-08-29",4478.11,4478.11,4478.11,4478.11,100],["2012-08-30",4783.93,4783.93,4783.93,4783.93,200],["2012-08-31",4805.78,4805.78,4478.11,4478.11,600],["2012-09-04",4194.13,4631.02,4194.13,4281.51,5500],["2012-09-05",4281.51,4281.51,4281.51,4281.51,0],["2012-09-06",4281.51,4281.51,4281.51,4281.51,0],["2012-09-07",4215.98,4368.89,4215.98,4325.2,1900],["2012-09-10",4609.18,4609.18,4215.98,4215.98,16200],["2012-09-11",4215.98,4215.98,4215.98,4215.98,0],["2012-09-12",4215.98,4215.98,4215.98,4215.98,0],["2012-09-13",3953.84,3953.84,3953.84,3953.84,600],["2012-09-14",4215.98,4215.98,4215.98,4215.98,100],["2012-09-17",4215.98,4215.98,4215.98,4215.98,0],["2012-09-18",4478.11,4478.11,4194.13,4194.13,600],["2012-09-19",4194.13,4194.13,4194.13,4194.13,0],["2012-09-20",3932.0,4478.11,3932.0,4478.11,1600],["2012-09-21",4172.29,4783.93,4172.29,4478.11,3000],["2012-09-24",4259.67,4259.67,4237.82,4237.82,800],["2012-09-25",4368.89,4368.89,4368.89,4368.89,100],["2012-09-26",4194.13,4674.71,4194.13,4674.71,3200],["2012-09-27",4827.62,4827.62,4827.62,4827.62,200],["2012-09-28",4587.33,4587.33,4499.96,4521.8,5656],["2012-10-01",4281.51,4368.89,4237.82,4368.89,1500],["2012-10-02",4368.89,4368.89,4368.89,4368.89,0],["2012-10-03",4587.33,4674.71,4587.33,4674.71,800],["2012-10-04",4368.89,4478.11,4368.89,4368.89,2400],["2012-10-05",4434.42,4434.42,4434.42,4434.42,0],["2012-10-08",4674.71,4740.25,4674.71,4740.25,1300],["2012-10-09",4740.25,4740.25,4740.25,4740.25,0],["2012-10-10",4587.33,4587.33,4434.42,4434.42,600],["2012-10-11",4696.56,4696.56,4696.56,4696.56,600],["2012-10-12",4390.73,4390.73,4368.89,4368.89,1400],["2012-10-15",4368.89,4368.89,4368.89,4368.89,0],["2012-10-16",4368.89,4674.71,4368.89,4674.71,2000],["2012-10-17",4587.33,4674.71,4587.33,4674.71,1600],["2012-10-18",4674.71,4674.71,4674.71,4674.71,0],["2012-10-19",4893.16,4980.53,4805.78,4980.53,23400],["2012-10-22",4958.69,4958.69,4958.69,4958.69,0],["2012-10-23",4958.69,4958.69,4958.69,4958.69,900],["2012-10-24",4980.53,5067.91,4631.02,4631.02,10400],["2012-10-25",4915.0,4915.0,4587.33,4587.33,2500],["2012-10-26",4303.36,4412.58,4303.36,4390.73,600],["2012-10-29",4150.44,4718.4,4150.44,4194.13,6400],["2012-10-30",4194.13,4194.13,4194.13,4194.13,0],["2012-10-31",4150.44,4150.44,3932.0,3932.0,1000],["2012-11-01",3800.93,3953.84,3800.93,3932.0,8400],["2012-11-02",3932.0,3932.0,3932.0,3932.0,0],["2012-11-05",3757.24,3757.24,3757.24,3757.24,800],["2012-11-06",3757.24,3757.24,3757.24,3757.24,0],["2012-11-07",3495.11,3495.11,3495.11,3495.11,100],["2012-11-08",3385.89,3385.89,3364.04,3364.04,900],["2012-11-09",3364.04,3364.04,3364.04,3364.04,0],["2012-11-12",3364.04,3364.04,3364.04,3364.04,0],["2012-11-13",3364.04,3364.04,3364.04,3364.04,0],["2012-11-14",3364.04,3364.04,3364.04,3364.04,0],["2012-11-15",3167.44,3582.49,3167.44,3582.49,1300],["2012-11-16",3822.78,3822.78,3822.78,3822.78,100],["2012-11-19",3582.49,4084.91,3582.49,3713.56,3100],["2012-11-20",3713.56,3713.56,3713.56,3713.56,0],["2012-11-21",3713.56,3713.56,3713.56,3713.56,0],["2012-11-22",3713.56,3713.56,3713.56,3713.56,0],["2012-11-23",3713.56,3713.56,3713.56,3713.56,0],["2012-11-26",3713.56,3713.56,3713.56,3713.56,0],["2012-11-27",3713.56,3713.56,3516.96,3516.96,3500],["2012-11-28",3516.96,3516.96,3516.96,3516.96,0],["2012-11-29",3320.36,3364.04,3320.36,3364.04,1300],["2012-11-30",3364.04,3364.04,3364.04,3364.04,0],["2012-12-03",3582.49,3582.49,3582.49,3582.49,1300],["2012-12-04",3582.49,3582.49,3582.49,3582.49,0],["2012-12-05",3582.49,3582.49,3582.49,3582.49,0],["2012-12-06",3364.04,3364.04,3364.04,3364.04,500],["2012-12-07",3495.11,3582.49,3145.6,3232.98,7100],["2012-12-10",3232.98,3232.98,3232.98,3232.98,0],["2012-12-11",3451.42,3451.42,3451.42,3451.42,100],["2012-12-12",3451.42,3451.42,3451.42,3451.42,0],["2012-12-13",3232.98,3516.96,3232.98,3516.96,4200],["2012-12-14",3757.24,3757.24,3516.96,3757.24,8300],["2012-12-17",3735.4,4019.38,3495.11,3779.09,5300],["2012-12-18",3538.8,3538.8,3538.8,3538.8,1000],["2012-12-19",3779.09,3779.09,3779.09,3779.09,3000],["2012-12-20",3932.0,4041.22,3735.4,4041.22,16800],["2012-12-21",4084.91,4303.36,4084.91,4303.36,2300],["2012-12-24",4150.44,4587.33,4019.38,4019.38,12800],["2012-12-25",3866.47,4390.73,3866.47,4237.82,5100],["2012-12-26",4543.64,4543.64,4543.64,4543.64,7000],["2012-12-27",4259.67,4390.73,4259.67,4390.73,400],["2012-12-28",4390.73,4390.73,4390.73,4390.73,0],["2013-01-02",4696.56,4696.56,4696.56,4696.56,700],["2013-01-03",4368.89,4368.89,4368.89,4368.89,6600],["2013-01-04",4587.33,4674.71,4390.73,4434.42,19200],["2013-01-07",4434.42,4434.42,4434.42,4434.42,0],["2013-01-08",4215.98,4740.25,4215.98,4456.27,5400],["2013-01-09",5024.22,5024.22,4390.73,4390.73,41000],["2013-01-10",4390.73,4390.73,4390.73,4390.73,1000],["2013-01-11",4696.56,4696.56,4696.56,4696.56,1000],["2013-01-14",4805.78,4805.78,4805.78,4805.78,2300],["2013-01-15",4805.78,4805.78,4805.78,4805.78,0],["2013-01-16",4412.58,5286.36,4412.58,4499.96,14900],["2013-01-17",4368.89,4368.89,4172.29,4172.29,1000],["2013-01-18",4587.33,4587.33,4587.33,4587.33,1500],["2013-01-21",5024.22,5046.07,5024.22,5046.07,2200],["2013-01-22",4565.49,4827.62,4565.49,4827.62,200],["2013-01-23",4696.56,4696.56,4478.11,4478.11,200],["2013-01-24",4478.11,4478.11,4478.11,4478.11,0],["2013-01-25",4915.0,4915.0,4915.0,4915.0,600],["2013-01-28",4915.0,4915.0,4915.0,4915.0,0],["2013-01-29",4915.0,4915.0,4915.0,4915.0,1000],["2013-01-30",4521.8,4521.8,4521.8,4521.8,100],["2013-01-31",4805.78,4805.78,4805.78,4805.78,1000],["2013-02-01",4805.78,4805.78,4521.8,4521.8,1300],["2013-02-04",4521.8,4521.8,4521.8,4521.8,0],["2013-02-05",4521.8,4521.8,4521.8,4521.8,0],["2013-02-06",4478.11,4499.96,4478.11,4478.11,2000],["2013-02-07",4915.0,4915.0,4915.0,4915.0,100],["2013-02-08",4915.0,4915.0,4915.0,4915.0,0],["2013-02-18",4499.96,4499.96,4499.96,4499.96,100],["2013-02-19",4499.96,4499.96,4499.96,4499.96,0],["2013-02-20",4915.0,4915.0,4915.0,4915.0,100],["2013-02-21",4543.64,5002.38,4543.64,5002.38,200],["2013-02-22",4543.64,4587.33,4521.8,4587.33,13000],["2013-02-25",4412.58,4412.58,4412.58,4412.58,4000],["2013-02-26",4478.11,4587.33,4215.98,4215.98,7900],["2013-02-27",4215.98,4215.98,4215.98,4215.98,0],["2013-02-28",4215.98,4215.98,4215.98,4215.98,0],["2013-03-01",4215.98,4215.98,4215.98,4215.98,200],["2013-03-04",4259.67,4259.67,4259.67,4259.67,1000],["2013-03-05",4259.67,4259.67,4259.67,4259.67,52],["2013-03-06",4172.29,4172.29,4172.29,4172.29,300],["2013-03-07",4172.29,4172.29,4172.29,4172.29,0],["2013-03-08",4587.33,4587.33,4587.33,4587.33,200],["2013-03-11",4696.56,4696.56,4696.56,4696.56,100],["2013-03-12",4696.56,4696.56,4696.56,4696.56,0],["2013-03-13",4303.36,4303.36,4303.36,4303.36,100],["2013-03-14",4303.36,4303.36,4303.36,4303.36,0],["2013-03-15",4303.36,4303.36,4303.36,4303.36,0],["2013-03-18",4368.89,4368.89,4368.89,4368.89,200],["2013-03-19",4368.89,4368.89,4368.89,4368.89,0],["2013-03-20",4696.56,4696.56,4696.56,4696.56,200],["2013-03-21",5024.22,5024.22,5024.22,5024.22,100],["2013-03-22",5024.22,5024.22,5024.22,5024.22,0],["2013-03-25",4849.47,4849.47,4565.49,4565.49,900],["2013-03-26",4587.33,4587.33,4587.33,4587.33,100],["2013-03-27",4587.33,4587.33,4587.33,4587.33,0],["2013-03-28",4587.33,4587.33,4390.73,4390.73,1500],["2013-03-29",4478.11,4478.11,4478.11,4478.11,128],["2013-04-01",4390.73,4412.58,4390.73,4412.58,1700],["2013-04-02",4434.42,4849.47,4434.42,4499.96,3800],["2013-04-03",4521.8,4521.8,4499.96,4499.96,3700],["2013-04-04",4805.78,4936.85,4587.33,4587.33,2100],["2013-04-05",4587.33,4587.33,4587.33,4587.33,0],["2013-04-08",5024.22,5024.22,5024.22,5024.22,100],["2013-04-09",5373.73,5373.73,4587.33,4587.33,4900],["2013-04-10",4587.33,4587.33,4587.33,4587.33,0],["2013-04-11",4587.33,4587.33,4587.33,4587.33,0],["2013-04-12",4587.33,4587.33,4587.33,4587.33,0],["2013-04-15",5024.22,5046.07,4609.18,4609.18,5700],["2013-04-16",4631.02,4631.02,4631.02,4631.02,100],["2013-04-17",4631.02,4631.02,4631.02,4631.02,0],["2013-04-18",4631.02,4631.02,4631.02,4631.02,0],["2013-04-22",5089.76,5089.76,5089.76,5089.76,200],["2013-04-23",5592.18,5592.18,5548.49,5570.33,4300],["2013-04-24",5548.49,5548.49,5548.49,5548.49,1600],["2013-04-25",5548.49,5548.49,5548.49,5548.49,0],["2013-04-26",5548.49,5548.49,5548.49,5548.49,0],["2013-05-02",5548.49,5548.49,5548.49,5548.49,0],["2013-05-03",5548.49,5548.49,5548.49,5548.49,0],["2013-05-06",5373.73,5373.73,5351.89,5351.89,600],["2013-05-07",5177.13,5177.13,5133.45,5133.45,500],["2013-05-08",5133.45,5133.45,5133.45,5133.45,0],["2013-05-09",5133.45,5133.45,5133.45,5133.45,0],["2013-05-10",5133.45,5133.45,5133.45,5133.45,0],["2013-05-13",5046.07,5548.49,5046.07,5548.49,200],["2013-05-14",5330.05,5330.05,5330.05,5330.05,500],["2013-05-15",4893.16,5417.42,4893.16,5417.42,200],["2013-05-16",5417.42,5461.11,5417.42,5461.11,4600],["2013-05-17",5461.11,5570.33,5133.45,5133.45,3100],["2013-05-20",5461.11,5570.33,5024.22,5024.22,3100],["2013-05-21",5046.07,5046.07,4980.53,4980.53,500],["2013-05-22",4980.53,4980.53,4980.53,4980.53,0],["2013-05-23",4980.53,4980.53,4980.53,4980.53,0],["2013-05-24",5242.67,5264.51,5242.67,5264.51,400],["2013-05-27",5286.36,5461.11,5264.51,5439.27,1200],["2013-05-28",5264.51,5264.51,5264.51,5264.51,200],["2013-05-29",5155.29,5461.11,5133.45,5461.11,6100],["2013-05-30",5242.67,5482.96,4958.69,5482.96,7560],["2013-05-31",5504.8,5635.87,5482.96,5482.96,10000],["2013-06-03",5504.8,5504.8,5504.8,5504.8,400],["2013-06-04",5504.8,5614.02,5504.8,5614.02,2800],["2013-06-05",5548.49,5898.0,5548.49,5898.0,5852],["2013-06-06",6116.45,6116.45,6116.45,6116.45,100],["2013-06-07",6116.45,6116.45,6116.45,6116.45,0],["2013-06-10",5898.0,5898.0,5898.0,5898.0,100],["2013-06-11",5898.0,5898.0,5504.8,5570.33,3900],["2013-06-12",5570.33,5570.33,5570.33,5570.33,0],["2013-06-13",5679.56,5679.56,5504.8,5504.8,500],["2013-06-14",5876.16,5876.16,5876.16,5876.16,100],["2013-06-17",5570.33,5570.33,5570.33,5570.33,100],["2013-06-18",5570.33,5570.33,5570.33,5570.33,0],["2013-06-19",5570.33,5570.33,5570.33,5570.33,0],["2013-06-20",6094.6,6094.6,5570.33,5570.33,300],["2013-06-21",5570.33,5570.33,5570.33,5570.33,0],["2013-06-24",5570.33,5570.33,5570.33,5570.33,300],["2013-06-25",5898.0,5898.0,5264.51,5264.51,2300],["2013-06-26",5264.51,5788.78,4740.25,5024.22,3800],["2013-06-27",5155.29,5155.29,4827.62,4827.62,5000],["2013-06-28",4893.16,4893.16,4893.16,4893.16,0],["2013-07-01",5351.89,5373.73,5024.22,5242.67,2300],["2013-07-02",5242.67,5766.93,5242.67,5351.89,1800],["2013-07-03",5417.42,5788.78,5330.05,5788.78,1600],["2013-07-04",5679.56,5854.31,5679.56,5854.31,3200],["2013-07-05",5766.93,5788.78,5504.8,5504.8,4800],["2013-07-08",5679.56,5788.78,5679.56,5788.78,1300],["2013-07-09",5417.42,5417.42,5417.42,5417.42,100],["2013-07-10",5417.42,5417.42,5417.42,5417.42,0],["2013-07-11",5461.11,5461.11,5439.27,5439.27,200],["2013-07-12",5461.11,5461.11,5461.11,5461.11,200],["2013-07-15",5330.05,5788.78,5330.05,5788.78,200],["2013-07-16",5788.78,6116.45,5788.78,6116.45,3300],["2013-07-17",5635.87,5635.87,5635.87,5635.87,100],["2013-07-18",5635.87,5635.87,5635.87,5635.87,56],["2013-07-19",6116.45,6116.45,6116.45,6116.45,100],["2013-07-22",6007.22,6116.45,5701.4,5701.4,1200],["2013-07-23",6203.82,6203.82,5373.73,5373.73,2200],["2013-07-24",5832.47,5832.47,5832.47,5832.47,100],["2013-07-25",5985.38,5985.38,5985.38,5985.38,100],["2013-07-26",5417.42,5417.42,5417.42,5417.42,168],["2013-07-29",5417.42,5417.42,5417.42,5417.42,0],["2013-07-30",5133.45,5242.67,4893.16,5242.67,10000],["2013-07-31",5242.67,5242.67,5242.67,5242.67,1100],["2013-08-01",5242.67,5242.67,5242.67,5242.67,0],["2013-08-02",5439.27,5439.27,4783.93,4783.93,1600],["2013-08-05",4805.78,5242.67,4368.89,4412.58,51300],["2013-08-06",4849.47,4849.47,4478.11,4478.11,300],["2013-08-07",4587.33,4587.33,4587.33,4587.33,100],["2013-08-08",4587.33,4587.33,4499.96,4499.96,1700],["2013-08-09",4390.73,4390.73,4390.73,4390.73,400],["2013-08-12",4499.96,4521.8,4499.96,4521.8,600],["2013-08-13",4478.11,4478.11,4412.58,4434.42,2100],["2013-08-14",4805.78,4805.78,4805.78,4805.78,100],["2013-08-15",4587.33,4587.33,4478.11,4478.11,400],["2013-08-16",4587.33,4587.33,4543.64,4543.64,700],["2013-08-19",4587.33,4609.18,4587.33,4609.18,500],["2013-08-20",4609.18,4609.18,4609.18,4609.18,600],["2013-08-21",4565.49,4565.49,4565.49,4565.49,600],["2013-08-22",4565.49,4565.49,4565.49,4565.49,0],["2013-08-23",4412.58,4412.58,4412.58,4412.58,100],["2013-08-26",4434.42,4805.78,4368.89,4805.78,6600],["2013-08-27",5024.22,5286.36,5024.22,5286.36,313353],["2013-08-28",5242.67,5286.36,5242.67,5286.36,285000],["2013-08-29",5286.36,5286.36,5286.36,5286.36,500],["2013-08-30",5286.36,5286.36,5242.67,5286.36,192113],["2013-09-03",5286.36,5286.36,5286.36,5286.36,0],["2013-09-04",5286.36,5286.36,5286.36,5286.36,400],["2013-09-05",5286.36,5439.27,5286.36,5439.27,1600],["2013-09-06",5439.27,5439.27,5439.27,5439.27,0],["2013-09-09",4936.85,4936.85,4936.85,4936.85,100],["2013-09-10",4893.16,4893.16,4893.16,4893.16,100],["2013-09-11",4893.16,4893.16,4893.16,4893.16,0],["2013-09-12",5242.67,5242.67,5242.67,5242.67,200],["2013-09-13",5046.07,5046.07,5046.07,5046.07,100],["2013-09-16",5500.45,5500.45,5500.45,5500.45,100],["2013-09-17",5739.6,5739.6,5739.6,5739.6,100],["2013-09-18",5189.56,5189.56,5189.56,5189.56,300],["2013-09-19",5141.73,5141.73,5141.73,5141.73,100],["2013-09-20",5141.73,5141.73,5117.81,5117.81,1300],["2013-09-23",5117.81,5117.81,5117.81,5117.81,0],["2013-09-24",5117.81,5117.81,5117.81,5117.81,0],["2013-09-25",5261.3,5261.3,5261.3,5261.3,768],["2013-09-26",5261.3,5261.3,5261.3,5261.3,0],["2013-09-27",5165.64,5165.64,5165.64,5165.64,10000],["2013-09-30",5261.3,5261.3,5189.56,5189.56,33000],["2013-10-01",5213.47,5213.47,5213.47,5213.47,19031],["2013-10-02",5141.73,5213.47,5141.73,5213.47,8000],["2013-10-03",5213.47,5213.47,5213.47,5213.47,0],["2013-10-04",5237.39,5237.39,5237.39,5237.39,10400],["2013-10-07",5261.3,5261.3,5237.39,5237.39,22000],["2013-10-08",5237.39,5237.39,5237.39,5237.39,3000],["2013-10-09",5333.05,5333.05,5333.05,5333.05,2000],["2013-10-10",5380.88,5500.45,5380.88,5500.45,600],["2013-10-11",5739.6,5739.6,5500.45,5500.45,200],["2013-10-14",5500.45,5500.45,5500.45,5500.45,300],["2013-10-15",5978.75,5978.75,5978.75,5978.75,100],["2013-10-16",5978.75,5978.75,5978.75,5978.75,0],["2013-10-17",5978.75,5978.75,5978.75,5978.75,0],["2013-10-18",6433.14,6433.14,5835.26,5835.26,200],["2013-10-21",5835.26,6098.33,5835.26,6098.33,1900],["2013-10-22",6696.2,6696.2,6696.2,6696.2,4300],["2013-10-23",7294.08,7365.82,7294.08,7365.82,4500],["2013-10-24",7365.82,7413.65,7365.82,7365.82,6600],["2013-10-25",7365.82,7365.82,7365.82,7365.82,0],["2013-10-28",7341.91,7891.95,7341.91,7413.65,11500],["2013-10-29",7413.65,7891.95,7413.65,7844.12,10400],["2013-10-30",7868.04,7868.04,7437.57,7844.12,6196],["2013-10-31",7844.12,7891.95,7844.12,7844.12,4000],["2013-11-01",7891.95,7987.61,7844.12,7987.61,400],["2013-11-04",8011.53,8776.81,8011.53,8633.32,4600],["2013-11-05",8633.32,8728.98,8633.32,8657.23,4700],["2013-11-06",8681.15,8681.15,8370.25,8657.23,5500],["2013-11-07",8370.25,8394.17,8298.51,8298.51,6000],["2013-11-08",8370.25,8370.25,8178.93,8178.93,4900],["2013-11-11",8011.53,8011.53,8011.53,8011.53,2800],["2013-11-12",8035.44,8035.44,7915.87,7915.87,2700],["2013-11-13",7868.04,8011.53,7868.04,7891.95,1500],["2013-11-14",7915.87,8011.53,7891.95,8011.53,2500],["2013-11-15",8370.25,8800.72,8370.25,8800.72,12200],["2013-11-18",8848.55,8848.55,8609.4,8609.4,6305],["2013-11-19",8609.4,8609.4,8585.49,8585.49,700],["2013-11-20",8489.83,8489.83,8322.42,8370.25,3300],["2013-11-21",8394.17,8394.17,8250.68,8274.59,10600],["2013-11-22",8274.59,8274.59,8274.59,8274.59,2300],["2013-11-25",8728.98,9087.7,8633.32,8968.13,8800],["2013-11-26",8968.13,8968.13,8633.32,8633.32,200],["2013-11-27",8633.32,8633.32,8633.32,8633.32,100],["2013-11-28",8872.47,8872.47,8609.4,8609.4,200],["2013-11-29",8561.57,8561.57,8561.57,8561.57,400],["2013-12-02",8370.25,8370.25,8370.25,8370.25,51600],["2013-12-03",8370.25,8609.4,8370.25,8394.17,50200],["2013-12-04",8394.17,8418.08,8394.17,8418.08,51800],["2013-12-05",8418.08,8442.0,8370.25,8370.25,4000],["2013-12-06",8370.25,8370.25,8083.27,8083.27,23600],["2013-12-09",8083.27,8131.1,7915.87,8131.1,46500],["2013-12-10",8250.68,8418.08,8250.68,8370.25,55700],["2013-12-11",8155.02,8394.17,8035.44,8394.17,28300],["2013-12-12",8394.17,8394.17,8202.85,8202.85,19000],["2013-12-13",8370.25,8370.25,8107.19,8131.1,46600],["2013-12-16",8489.83,8489.83,8178.93,8178.93,4100],["2013-12-17",8178.93,8370.25,8059.36,8250.68,53300],["2013-12-18",8370.25,8370.25,8370.25,8370.25,46800],["2013-12-19",8489.83,8489.83,8489.83,8489.83,700],["2013-12-20",8489.83,8489.83,8394.17,8394.17,6800],["2013-12-23",8370.25,8537.66,8370.25,8537.66,7500],["2013-12-24",8609.4,8609.4,8465.91,8537.66,3100],["2013-12-25",8442.0,8609.4,8418.08,8418.08,7200],["2013-12-26",8442.0,8561.57,8442.0,8561.57,1000],["2013-12-27",8585.49,9374.68,8585.49,8609.4,31100],["2013-12-30",8681.15,8681.15,8465.91,8465.91,9500],["2013-12-31",8609.4,8848.55,8609.4,8848.55,8800],["2014-01-02",7963.7,9039.87,7963.7,9039.87,2300],["2014-01-03",8370.25,8728.98,8370.25,8728.98,300],["2014-01-06",8728.98,8728.98,8728.98,8728.98,56],["2014-01-07",8728.98,8728.98,8728.98,8728.98,1800],["2014-01-08",8728.98,8728.98,8513.74,8728.98,8400],["2014-01-09",8728.98,8728.98,8728.98,8728.98,700],["2014-01-10",8752.89,9326.85,8752.89,9326.85,3400],["2014-01-13",9326.85,9398.6,9326.85,9398.6,3100],["2014-01-14",9398.6,9446.43,9326.85,9326.85,4400],["2014-01-15",9374.68,9566.0,9326.85,9374.68,5300],["2014-01-16",9422.51,9589.92,9422.51,9589.92,400],["2014-01-17",9398.6,9494.26,9398.6,9494.26,445],["2014-01-20",9374.68,9398.6,9279.02,9374.68,6516],["2014-01-21",9326.85,9494.26,9326.85,9494.26,8400],["2014-01-22",9111.62,9111.62,8992.04,9087.7,32100],["2014-01-23",9183.36,9207.28,9087.7,9207.28,4100],["2014-01-24",9135.53,9326.85,9135.53,9255.11,22500],["2014-01-27",9207.28,9255.11,9207.28,9255.11,5800],["2014-02-06",9255.11,9255.11,9255.11,9255.11,0],["2014-02-07",9255.11,9326.85,9255.11,9279.02,4300],["2014-02-10",9279.02,9326.85,9207.28,9326.85,2100],["2014-02-11",9279.02,9446.43,9279.02,9326.85,5000],["2014-02-12",9446.43,9470.34,9422.51,9446.43,4000],["2014-02-13",9518.17,9613.83,9494.26,9494.26,6400],["2014-02-14",9326.85,9350.77,9326.85,9350.77,1900],["2014-02-17",9326.85,9685.58,9326.85,9637.75,11900],["2014-02-18",10594.35,10594.35,9661.66,10570.43,9000],["2014-02-19",11479.21,11479.21,10570.43,11096.56,2300],["2014-02-20",11479.21,11479.21,10426.94,10522.6,8620],["2014-02-21",10761.75,10881.33,10761.75,10761.75,2900],["2014-02-24",10379.11,10522.6,10379.11,10522.6,3800],["2014-02-25",10283.45,10403.03,10283.45,10403.03,3000],["2014-02-26",10283.45,10283.45,10187.79,10187.79,5100],["2014-02-27",10498.69,10498.69,10044.3,10044.3,5700],["2014-02-28",10044.3,10044.3,9924.73,10044.3,5200],["2014-03-03",10044.3,10283.45,9924.73,10283.45,500],["2014-03-04",9829.07,10020.39,9733.41,10020.39,1300],["2014-03-05",10044.3,10044.3,9948.64,9948.64,500],["2014-03-06",9589.92,9948.64,9589.92,9948.64,3700],["2014-03-07",10163.88,10283.45,9972.56,10283.45,6000],["2014-03-10",10331.28,10331.28,10331.28,10331.28,1600],["2014-03-11",10331.28,10331.28,10092.13,10163.88,4100],["2014-03-12",10163.88,10283.45,10163.88,10283.45,1100],["2014-03-13",10163.88,10163.88,10044.3,10092.13,1800],["2014-03-14",10020.39,10044.3,9805.15,9805.15,28100],["2014-03-17",10283.45,10283.45,10235.62,10235.62,1320],["2014-03-18",10044.3,10068.22,9972.56,10068.22,37808],["2014-03-19",10068.22,10068.22,10044.3,10044.3,4100],["2014-03-20",9852.98,9924.73,9829.07,9924.73,11000],["2014-03-21",9924.73,10163.88,9924.73,10163.88,6511],["2014-03-24",10092.13,10235.62,10044.3,10235.62,8900],["2014-03-25",10283.45,10283.45,10163.88,10235.62,4700],["2014-03-26",10235.62,10235.62,10044.3,10092.13,10900],["2014-03-27",10044.3,10187.79,10044.3,10092.13,3700],["2014-03-28",10068.22,10092.13,10044.3,10092.13,2600],["2014-03-31",10044.3,10163.88,10044.3,10163.88,3600],["2014-04-01",10187.79,10211.71,10163.88,10211.71,1500],["2014-04-02",10211.71,10211.71,10163.88,10211.71,2000],["2014-04-03",10211.71,10211.71,10211.71,10211.71,4000],["2014-04-04",10163.88,10163.88,10092.13,10092.13,600],["2014-04-07",10163.88,10379.11,10163.88,10379.11,2000],["2014-04-08",10403.03,10403.03,10092.13,10092.13,2300],["2014-04-10",10092.13,10092.13,10092.13,10092.13,0],["2014-04-11",10163.88,10163.88,10163.88,10163.88,500],["2014-04-14",10163.88,11096.56,10163.88,10857.41,2700],["2014-04-15",10283.45,10283.45,10163.88,10235.62,4200],["2014-04-16",10044.3,10259.54,10044.3,10235.62,41500],["2014-04-17",10331.28,10331.28,10259.54,10259.54,1800],["2014-04-18",10163.88,10259.54,10044.3,10259.54,1400],["2014-04-21",10259.54,10761.75,10259.54,10761.75,700],["2014-04-22",10953.07,10953.07,9805.15,10283.45,3700],["2014-04-23",10044.3,10259.54,9948.64,10163.88,2100],["2014-04-24",10163.88,10283.45,10163.88,10283.45,1300],["2014-04-25",10283.45,10283.45,10283.45,10283.45,500],["2014-04-28",10283.45,10283.45,10283.45,10283.45,200],["2014-04-29",10163.88,10211.71,10163.88,10211.71,1100],["2014-05-05",9805.15,10187.79,9805.15,10187.79,5600],["2014-05-06",10044.3,10044.3,10044.3,10044.3,1100],["2014-05-07",10068.22,10068.22,10044.3,10044.3,1400],["2014-05-08",9805.15,9805.15,9039.87,9518.17,6100],["2014-05-09",9566.0,9685.58,9566.0,9566.0,700],["2014-05-12",9661.66,9661.66,8633.32,8633.32,6300],["2014-05-13",8633.32,8633.32,8035.44,8035.44,6100],["2014-05-14",8035.44,8489.83,8035.44,8489.83,4400],["2014-05-15",9087.7,9087.7,7652.8,7796.29,11100],["2014-05-16",7652.8,8370.25,7652.8,8370.25,15600],["2014-05-19",8370.25,8585.49,8370.25,8585.49,1200],["2014-05-20",8059.36,8059.36,8059.36,8059.36,300],["2014-05-21",7939.78,8824.64,7939.78,8537.66,1800],["2014-05-22",8202.85,9087.7,8202.85,9087.7,3000],["2014-05-23",9111.62,9111.62,8609.4,8848.55,1900],["2014-05-26",9087.7,9087.7,9063.79,9063.79,200],["2014-05-27",8848.55,9087.7,8848.55,9087.7,2800],["2014-05-28",9087.7,9087.7,9087.7,9087.7,0],["2014-05-29",9087.7,9087.7,9087.7,9087.7,0],["2014-05-30",8848.55,9183.36,8848.55,9183.36,600],["2014-06-02",8370.25,8370.25,8370.25,8370.25,2200],["2014-06-03",9063.79,9063.79,9063.79,9063.79,100],["2014-06-04",9279.02,9279.02,9279.02,9279.02,100],["2014-06-05",9279.02,9279.02,9279.02,9279.02,0],["2014-06-06",9279.02,9279.02,9279.02,9279.02,0],["2014-06-09",9446.43,9446.43,9279.02,9279.02,200],["2014-06-10",8848.55,8848.55,8848.55,8848.55,500],["2014-06-11",9039.87,9039.87,9039.87,9039.87,100],["2014-06-12",8848.55,8848.55,8848.55,8848.55,200],["2014-06-13",8848.55,8848.55,8848.55,8848.55,100],["2014-06-16",8968.13,8968.13,8968.13,8968.13,100],["2014-06-17",8968.13,8968.13,8968.13,8968.13,0],["2014-06-18",8848.55,8848.55,8609.4,8609.4,1800],["2014-06-19",8609.4,8657.23,8609.4,8657.23,2700],["2014-06-20",8633.32,8633.32,8633.32,8633.32,100],["2014-06-23",9063.79,9063.79,9063.79,9063.79,100],["2014-06-24",9063.79,9063.79,9063.79,9063.79,0],["2014-06-25",8609.4,8657.23,8609.4,8657.23,400],["2014-06-26",8824.64,8824.64,8824.64,8824.64,200],["2014-06-27",8824.64,8824.64,8824.64,8824.64,0],["2014-06-30",8848.55,9015.96,8848.55,9015.96,1800],["2014-07-01",8992.04,8992.04,8992.04,8992.04,1800],["2014-07-02",9446.43,9446.43,8992.04,9302.94,700],["2014-07-03",9781.24,9781.24,9207.28,9566.0,1300],["2014-07-04",9685.58,9685.58,9087.7,9542.09,1700],["2014-07-07",9542.09,9542.09,9542.09,9542.09,0],["2014-07-08",9326.85,9326.85,9326.85,9326.85,200],["2014-07-09",9542.09,9542.09,9542.09,9542.09,100],["2014-07-10",9326.85,9566.0,9326.85,9566.0,1300],["2014-07-11",9566.0,10474.77,9566.0,10403.03,400],["2014-07-14",10283.45,10283.45,9805.15,10044.3,13000],["2014-07-15",10283.45,10355.2,10092.13,10355.2,12900],["2014-07-16",10474.77,10642.18,10403.03,10642.18,15500],["2014-07-17",10498.69,10881.33,10498.69,10881.33,13700],["2014-07-18",10833.5,10953.07,10761.75,10809.58,19500],["2014-07-21",10761.75,11120.48,10761.75,10976.99,21900],["2014-07-22",11120.48,11359.63,11000.9,11120.48,47512],["2014-07-23",11240.06,11359.63,11120.48,11240.06,8700],["2014-07-24",11240.06,11489.83,11240.06,11489.83,6800],["2014-07-25",11489.83,12613.84,11489.83,11989.39,31500],["2014-07-28",12488.95,12488.95,11489.83,11689.66,2600],["2014-07-29",11614.72,11739.61,11489.83,11739.61,2300],["2014-07-30",11489.83,11489.83,11364.94,11364.94,3608],["2014-07-31",11589.75,11589.75,11514.81,11514.81,2100],["2014-08-01",11514.81,11514.81,11339.97,11339.97,3840],["2014-08-04",11339.97,11439.88,11339.97,11439.88,400],["2014-08-05",11439.88,11439.88,11389.92,11389.92,1700],["2014-08-06",11389.92,11389.92,11389.92,11389.92,2900],["2014-08-07",11364.94,11389.92,11265.03,11314.99,4300],["2014-08-08",11439.88,11739.61,11439.88,11739.61,2600],["2014-08-11",11739.61,11789.57,11489.83,11789.57,9300],["2014-08-12",11739.61,11739.61,11614.72,11614.72,6100],["2014-08-13",11739.61,11739.61,11739.61,11739.61,6691],["2014-08-14",11864.5,12389.04,11864.5,12389.04,12600],["2014-08-15",12239.17,12239.17,12239.17,12239.17,300],["2014-08-18",12239.17,12239.17,11914.46,11989.39,4400],["2014-08-19",12938.55,12938.55,11764.59,11989.39,2900],["2014-08-20",12613.84,12613.84,11914.46,11989.39,7300],["2014-08-21",11989.39,12014.37,11814.55,11814.55,6400],["2014-08-22",11639.7,11989.39,11639.7,11989.39,2209],["2014-08-25",11964.41,11964.41,11964.41,11964.41,200],["2014-08-26",11964.41,11964.41,11864.5,11889.48,3300],["2014-08-27",11739.61,11739.61,11739.61,11739.61,600],["2014-08-28",11489.83,11739.61,11489.83,11739.61,5100],["2014-08-29",11489.83,11739.61,11489.83,11614.72,5500],["2014-09-03",11614.72,11864.5,11514.81,11864.5,5064],["2014-09-04",11614.72,11839.52,11614.72,11839.52,400],["2014-09-05",11839.52,11989.39,11839.52,11964.41,3600],["2014-09-08",11889.48,11914.46,11889.48,11914.46,5600],["2014-09-09",11914.46,11914.46,11739.61,11764.59,7100],["2014-09-10",11764.59,12863.62,11764.59,12588.86,16700],["2014-09-11",12613.84,12613.84,12114.28,12613.84,8800],["2014-09-12",12588.86,13363.18,12164.24,13363.18,17200],["2014-09-15",12988.51,12988.51,12788.68,12838.64,10000],["2014-09-16",11989.39,13363.18,11989.39,12988.51,18300],["2014-09-17",13013.49,14287.36,13013.49,14287.36,28720],["2014-09-18",15711.1,15711.1,14537.14,15236.52,34456],["2014-09-19",15236.52,16485.41,14986.74,15486.3,27800],["2014-09-22",15736.08,17034.93,14986.74,17034.93,104500],["2014-09-23",17059.91,18733.43,17034.93,18733.43,24167],["2014-09-24",20606.77,20606.77,20481.88,20606.77,82200],["2014-09-25",21980.55,21980.55,19232.98,21231.22,89749],["2014-09-26",19857.43,20981.44,19857.43,20806.59,10100],["2014-09-29",19982.32,20232.1,19507.74,19507.74,16231],["2014-09-30",19232.98,19457.78,19232.98,19232.98,53350],["2014-10-01",19232.98,20182.14,19232.98,20182.14,14100],["2014-10-02",20182.14,20182.14,19607.65,19607.65,7214],["2014-10-03",19482.76,19482.76,19108.09,19232.98,20500],["2014-10-06",19232.98,19482.76,19232.98,19282.94,11100],["2014-10-07",19232.98,19232.98,18983.2,19232.98,16050],["2014-10-08",19108.09,19108.09,17559.46,18983.2,23310],["2014-10-09",17509.51,18833.34,17484.53,18708.45,78000],["2014-10-10",18608.54,18833.34,18009.07,18708.45,41500],["2014-10-13",18009.07,19208.01,18009.07,18983.2,53700],["2014-10-14",18733.43,19232.98,18608.54,18608.54,51900],["2014-10-15",18009.07,19232.98,18009.07,18633.51,56100],["2014-10-16",17984.09,19232.98,17984.09,18608.54,64600],["2014-10-17",18608.54,19232.98,18608.54,18858.31,68900],["2014-10-20",18983.2,20007.3,18983.2,20007.3,91100],["2014-10-21",20481.88,20481.88,19982.32,19982.32,24500],["2014-10-22",19982.32,20032.28,19757.52,19807.47,25324],["2014-10-23",19807.47,19982.32,19532.72,19807.47,22700],["2014-10-24",19807.47,19982.32,19632.63,19632.63,60300],["2014-10-27",19632.63,19957.34,19482.76,19907.39,53100],["2014-10-28",19907.39,21730.77,19907.39,20007.3,15000],["2014-10-29",21406.06,21406.06,19033.16,21156.28,58400],["2014-10-30",20132.19,20132.19,20032.28,20032.28,300],["2014-10-31",19982.32,20731.66,19033.16,20057.25,110400],["2014-11-03",20232.1,20981.44,20232.1,20257.08,6400],["2014-11-04",20257.08,20731.66,20257.08,20731.66,49100],["2014-11-05",20731.66,20731.66,19707.56,20456.9,38200],["2014-11-06",20481.88,20756.63,20107.21,20431.92,8400],["2014-11-07",20481.88,20481.88,20431.92,20481.88,5000],["2014-11-10",20481.88,20956.46,20481.88,20606.77,6350],["2014-11-11",20356.99,20381.97,20356.99,20356.99,2500],["2014-11-12",20107.21,20356.99,20107.21,20356.99,2000],["2014-11-13",20481.88,20481.88,20356.99,20381.97,3800],["2014-11-14",20456.9,20481.88,20456.9,20481.88,2300],["2014-11-17",20481.88,22530.07,20481.88,22530.07,8250],["2014-11-18",21980.55,22105.44,21480.99,22105.44,7900],["2014-11-19",22055.49,22055.49,22055.49,22055.49,6000],["2014-11-20",22055.49,22080.46,21505.97,21980.55,4000],["2014-11-21",21980.55,22480.11,21980.55,22105.44,16800],["2014-11-24",22105.44,22105.44,21980.55,21980.55,9800],["2014-11-25",22030.51,22030.51,21730.77,21730.77,6300],["2014-11-26",21480.99,21480.99,19982.32,21231.22,3400],["2014-11-27",20107.21,20456.9,19108.09,20456.9,7982],["2014-11-28",20107.21,22180.38,18983.2,21505.97,10700],["2014-12-01",19732.54,20981.44,19357.87,19982.32,36200],["2014-12-02",20356.99,20356.99,20182.14,20182.14,1000],["2014-12-03",20182.14,20182.14,20182.14,20182.14,0],["2014-12-04",19982.32,19982.32,19282.94,19732.54,2400],["2014-12-05",19857.43,19907.39,19707.56,19732.54,9336],["2014-12-08",19732.54,19732.54,19232.98,19232.98,2928],["2014-12-09",18983.2,19108.09,18483.65,19108.09,20100],["2014-12-10",18733.43,19682.59,18733.43,19682.59,12400],["2014-12-11",19732.54,19732.54,19732.54,19732.54,100],["2014-12-12",19732.54,19732.54,19432.81,19432.81,256],["2014-12-15",19432.81,19432.81,19432.81,19432.81,600],["2014-12-16",19432.81,19432.81,17984.09,18733.43,3880],["2014-12-17",18983.2,18983.2,17984.09,18233.87,7028],["2014-12-18",18733.43,18733.43,17484.53,18208.89,9400],["2014-12-19",18458.67,18458.67,18458.67,18458.67,100],["2014-12-22",18583.56,18583.56,18483.65,18483.65,1100],["2014-12-23",18708.45,18708.45,18708.45,18708.45,100],["2014-12-24",19982.32,19982.32,19208.01,19208.01,300],["2014-12-25",18733.43,18733.43,18733.43,18733.43,2100],["2014-12-26",18783.38,18783.38,18783.38,18783.38,100],["2014-12-29",19482.76,19482.76,18783.38,18783.38,360],["2014-12-30",18708.45,18983.2,18233.87,18983.2,9400],["2014-12-31",18983.2,19282.94,18858.31,19282.94,25100],["2015-01-05",17734.31,19232.98,17734.31,19232.98,200],["2015-01-06",19232.98,19232.98,19232.98,19232.98,0],["2015-01-07",19232.98,19232.98,19232.98,19232.98,0],["2015-01-08",19382.85,19382.85,19382.85,19382.85,100],["2015-01-09",19382.85,19382.85,19382.85,19382.85,0],["2015-01-12",19982.32,21231.22,19232.98,19732.54,38660],["2015-01-13",19982.32,19982.32,19982.32,19982.32,3700],["2015-01-14",19982.32,19982.32,19732.54,19957.34,800],["2015-01-15",19707.56,19707.56,19707.56,19707.56,10000],["2015-01-16",19482.76,19557.7,19432.81,19432.81,10800],["2015-01-19",18733.43,19357.87,18733.43,19357.87,600],["2015-01-20",19108.09,19232.98,19108.09,19208.01,12400],["2015-01-21",18483.65,19732.54,18483.65,19332.89,12800],["2015-01-22",18983.2,19282.94,18483.65,19282.94,5900],["2015-01-23",18608.54,19108.09,17384.62,17384.62,9900],["2015-01-26",19083.12,19108.09,18733.43,18733.43,6700],["2015-01-27",19982.32,19982.32,18233.87,19407.83,8100],["2015-01-28",19407.83,19407.83,19407.83,19407.83,0],["2015-01-29",18233.87,18233.87,18233.87,18233.87,400],["2015-01-30",18233.87,18608.54,18233.87,18608.54,300],["2015-02-02",17984.09,18708.45,17984.09,18708.45,4100],["2015-02-03",18708.45,18708.45,18708.45,18708.45,0],["2015-02-04",17484.53,18708.45,17484.53,18708.45,1600],["2015-02-05",18483.65,18633.51,18108.98,18633.51,4100],["2015-02-06",19457.78,19457.78,18133.96,18983.2,6800],["2015-02-09",18458.67,18458.67,18059.02,18458.67,4300],["2015-02-10",18708.45,18708.45,18708.45,18708.45,3000],["2015-02-11",18958.23,18958.23,18208.89,18733.43,8000],["2015-02-12",18958.23,18958.23,18483.65,18483.65,20200],["2015-02-13",18858.31,18858.31,18483.65,18483.65,2500],["2015-02-24",18258.84,18608.54,18258.84,18608.54,15400],["2015-02-25",18283.82,18983.2,18283.82,18608.54,8200],["2015-02-26",19108.09,19108.09,18708.45,18733.43,5200],["2015-02-27",18758.4,19232.98,18758.4,19232.98,4200],["2015-03-02",19607.65,20232.1,19357.87,19732.54,15100],["2015-03-03",20856.55,20856.55,19257.96,19732.54,13600],["2015-03-04",19357.87,19982.32,19357.87,19782.5,27500],["2015-03-05",19482.76,19707.56,19482.76,19707.56,5800],["2015-03-06",19357.87,19982.32,19357.87,19982.32,16400],["2015-03-09",19982.32,20581.79,19982.32,20581.79,3900],["2015-03-10",19982.32,20157.17,19982.32,20157.17,700],["2015-03-11",19957.34,19957.34,19482.76,19732.54,8000],["2015-03-12",19957.34,19957.34,19832.45,19832.45,2220],["2015-03-13",19732.54,19732.54,19732.54,19732.54,100],["2015-03-16",19982.32,19982.32,19732.54,19982.32,32500],["2015-03-17",19982.32,20731.66,19982.32,20157.17,9400],["2015-03-18",20981.44,21106.33,20356.99,20381.97,7300],["2015-03-19",20481.88,20731.66,20481.88,20731.66,15220],["2015-03-20",20731.66,20981.44,20731.66,20981.44,5300],["2015-03-23",20756.63,20756.63,20606.77,20606.77,5900],["2015-03-24",20606.77,20606.77,20007.3,20007.3,6400],["2015-03-25",20606.77,20731.66,20456.9,20731.66,6000],["2015-03-26",20781.61,20781.61,20282.05,20282.05,8500],["2015-03-27",20307.03,20731.66,20257.08,20606.77,26500],["2015-03-30",20606.77,20681.7,20107.21,20107.21,15000],["2015-03-31",20356.99,20481.88,20356.99,20356.99,22700],["2015-04-01",19982.32,19982.32,19982.32,19982.32,700],["2015-04-02",18233.87,19982.32,18233.87,19982.32,7000],["2015-04-03",20057.25,20057.25,19957.34,19957.34,25400],["2015-04-06",19982.32,20581.79,19957.34,20581.79,16900],["2015-04-07",20581.79,20581.79,20581.79,20581.79,30],["2015-04-08",20581.79,20581.79,20581.79,20581.79,0],["2015-04-09",19482.76,20556.81,19482.76,20556.81,1700],["2015-04-10",20232.1,20232.1,20232.1,20232.1,2000],["2015-04-13",19982.32,19982.32,19982.32,19982.32,500],["2015-04-14",19732.54,19982.32,19232.98,19957.34,6100],["2015-04-15",19482.76,19732.54,19482.76,19732.54,800],["2015-04-16",19232.98,19757.52,19232.98,19757.52,1156],["2015-04-17",19732.54,19732.54,19732.54,19732.54,500],["2015-04-20",19732.54,19732.54,19732.54,19732.54,3400],["2015-04-21",19732.54,19732.54,19732.54,19732.54,0],["2015-04-22",19732.54,19732.54,19732.54,19732.54,8000],["2015-04-23",19982.32,19982.32,19732.54,19807.47,8200],["2015-04-24",19807.47,19807.47,19732.54,19807.47,6100],["2015-04-27",19732.54,19732.54,19732.54,19732.54,1300],["2015-05-04",19732.54,19732.54,19482.76,19732.54,2100],["2015-05-05",19732.54,19732.54,19732.54,19732.54,2756],["2015-05-06",19982.32,19982.32,19607.65,19732.54,1000],["2015-05-07",19732.54,19732.54,19482.76,19482.76,41500],["2015-05-08",19482.76,19682.59,19482.76,19607.65,13900],["2015-05-11",20232.1,20232.1,19507.74,19832.45,15100],["2015-05-12",19832.45,19832.45,19607.65,19607.65,10800],["2015-05-13",20639.63,20639.63,20639.63,20639.63,500],["2015-05-14",18627.27,19814.05,18627.27,19762.45,2500],["2015-05-15",18575.67,19607.65,18575.67,19504.45,11100],["2015-05-18",18833.67,18833.67,17595.29,17595.29,20000],["2015-05-19",17285.69,17285.69,16563.31,16872.9,11400],["2015-05-20",16872.9,18059.68,16769.7,17956.48,16100],["2015-05-21",17698.49,18575.67,17027.7,18575.67,25600],["2015-05-22",18317.67,19607.65,17440.49,19607.65,23100],["2015-05-25",19865.65,19865.65,19556.05,19607.65,21000],["2015-05-26",19349.66,19452.85,18369.27,18369.27,9800],["2015-05-27",18988.46,18988.46,18988.46,18988.46,100],["2015-05-28",18575.67,18833.67,18214.48,18317.67,3400],["2015-05-29",18111.28,18575.67,18059.68,18575.67,1728],["2015-06-01",17543.69,17595.29,17543.69,17595.29,1800],["2015-06-02",17595.29,18420.87,16511.71,18059.68,5700],["2015-06-03",17904.88,18317.67,17801.68,18317.67,6800],["2015-06-04",19091.66,19091.66,18317.67,18575.67,1600],["2015-06-05",18575.67,18730.47,18111.28,18730.47,1100],["2015-06-08",18833.67,18833.67,18833.67,18833.67,100],["2015-06-09",18111.28,18782.07,18111.28,18782.07,11300],["2015-06-10",18162.88,18162.88,18162.88,18162.88,200],["2015-06-11",18111.28,18575.67,18111.28,18162.88,400],["2015-06-12",18008.08,18317.67,18008.08,18317.67,1108],["2015-06-15",18266.08,18266.08,18266.08,18266.08,900],["2015-06-16",18369.27,18369.27,18369.27,18369.27,200],["2015-06-17",18524.07,18524.07,18524.07,18524.07,200],["2015-06-18",19607.65,19607.65,18833.67,19040.06,2900],["2015-06-19",19040.06,19040.06,19040.06,19040.06,100],["2015-06-22",19040.06,19040.06,19040.06,19040.06,0],["2015-06-23",18059.68,18678.87,18059.68,18678.87,1000],["2015-06-24",18678.87,18678.87,18678.87,18678.87,0],["2015-06-25",18678.87,18678.87,18678.87,18678.87,0],["2015-06-26",18059.68,19091.66,18059.68,19091.66,1200],["2015-06-29",19091.66,19091.66,19091.66,19091.66,0],["2015-06-30",18575.67,18575.67,17646.89,18575.67,5200],["2015-07-01",17027.7,18472.47,17027.7,17182.49,2200],["2015-07-02",18420.87,18420.87,15479.72,18059.68,3900],["2015-07-03",17543.69,17801.68,17079.3,17750.08,2500],["2015-07-06",16821.3,16821.3,16821.3,16821.3,100],["2015-07-07",16821.3,17492.09,16769.7,17440.49,4620],["2015-07-08",17440.49,17440.49,16924.5,17440.49,7500],["2015-07-09",16769.7,17440.49,16769.7,17440.49,1200],["2015-07-10",16769.7,18317.67,16769.7,18266.08,5500],["2015-07-13",17492.09,17492.09,16460.11,16511.71,18200],["2015-07-14",17027.7,17027.7,16769.7,16821.3,5700],["2015-07-15",17388.89,17388.89,17388.89,17388.89,100],["2015-07-16",16511.71,17027.7,16511.71,17027.7,1500],["2015-07-17",17027.7,17904.88,17027.7,17904.88,3500],["2015-07-20",17904.88,17904.88,17904.88,17904.88,0],["2015-07-21",17285.69,18317.67,17027.7,17750.08,7000],["2015-07-22",17285.69,17285.69,17285.69,17285.69,2000],["2015-07-23",17492.09,17492.09,17285.69,17285.69,17700],["2015-07-24",17027.7,17027.7,17027.7,17027.7,6000],["2015-07-27",18059.68,18059.68,17543.69,17750.08,800],["2015-07-28",17750.08,17750.08,17750.08,17750.08,0],["2015-07-29",17750.08,17750.08,17750.08,17750.08,12],["2015-07-30",16511.71,17543.69,16253.71,17543.69,21200],["2015-07-31",17027.7,17182.49,17027.7,17182.49,300],["2015-08-03",17027.7,17027.7,16718.1,16976.1,1600],["2015-08-04",16511.71,16511.71,16511.71,16511.71,10000],["2015-08-05",16511.71,16924.5,16511.71,16924.5,4300],["2015-08-06",16666.5,16924.5,16563.31,16872.9,13100],["2015-08-07",16872.9,16872.9,16872.9,16872.9,2000],["2015-08-10",16511.71,16718.1,16511.71,16718.1,1000],["2015-08-11",16511.71,16924.5,16408.51,16408.51,13000],["2015-08-12",16614.9,16614.9,16614.9,16614.9,400],["2015-08-13",15995.72,16460.11,15944.12,16460.11,12000],["2015-08-14",15995.72,16408.51,15995.72,16408.51,5100],["2015-08-17",17904.88,17904.88,15840.92,15995.72,17200],["2015-08-18",15995.72,16356.91,15789.32,16356.91,6400],["2015-08-19",16614.9,16614.9,16614.9,16614.9,100],["2015-08-20",15634.52,16305.31,15634.52,16305.31,1400],["2015-08-21",15582.92,16305.31,15582.92,16305.31,800],["2015-08-24",16408.51,16408.51,15479.72,16408.51,7900],["2015-08-25",18008.08,18008.08,15531.32,15995.72,25000],["2015-08-26",15995.72,16924.5,15995.72,16924.5,3500],["2015-08-27",17904.88,17904.88,17904.88,17904.88,100],["2015-08-28",17492.09,17492.09,16202.11,16976.1,3660],["2015-08-31",16511.71,16872.9,16408.51,16872.9,11000],["2015-09-01",16305.31,16511.71,16098.91,16511.71,4100],["2015-09-03",16202.11,16511.71,16202.11,16511.71,1000],["2015-09-04",16872.9,16872.9,16872.9,16872.9,300],["2015-09-07",16872.9,16872.9,16872.9,16872.9,20000],["2015-09-08",16872.9,16872.9,16872.9,16872.9,0],["2015-09-09",15995.72,16872.9,15995.72,16872.9,2100],["2015-09-10",16202.11,16202.11,16202.11,16202.11,100],["2015-09-11",16202.11,17027.7,16098.91,17027.7,36900],["2015-09-14",16253.71,16253.71,16098.91,16098.91,700],["2015-09-15",16872.9,16872.9,16872.9,16872.9,140],["2015-09-16",16511.71,16976.1,16047.31,16976.1,600],["2015-09-17",16976.1,16976.1,16976.1,16976.1,25000],["2015-09-18",17130.9,17130.9,17130.9,17130.9,400],["2015-09-21",16150.51,16253.71,15995.72,16098.91,7800],["2015-09-22",16253.71,16253.71,16098.91,16202.11,1500],["2015-09-23",15995.72,16253.71,15995.72,16202.11,1800],["2015-09-24",15995.72,16253.71,15892.52,16253.71,6300],["2015-09-25",16047.31,16047.31,15892.52,15995.72,9100],["2015-09-28",15995.72,16150.51,15582.92,16150.51,25000],["2015-09-29",16666.5,16666.5,16666.5,16666.5,300],["2015-09-30",17027.7,17027.7,15840.92,16976.1,3370],["2015-10-01",16511.71,16511.71,16511.71,16511.71,200],["2015-10-02",17130.9,17130.9,17130.9,17130.9,300],["2015-10-05",17130.9,17130.9,17130.9,17130.9,0],["2015-10-06",17027.7,17543.69,16511.71,17234.09,3900],["2015-10-07",17027.7,17234.09,16666.5,16976.1,6500],["2015-10-08",16976.1,17027.7,16924.5,16924.5,800],["2015-10-09",17027.7,17956.48,16924.5,17956.48,15500],["2015-10-12",18524.07,18524.07,18524.07,18524.07,100],["2015-10-13",18782.07,18782.07,18782.07,18782.07,100],["2015-10-14",20639.63,20639.63,17698.49,18472.47,3600],["2015-10-15",18059.68,18059.68,18059.68,18059.68,1000],["2015-10-16",16356.91,17543.69,16253.71,16769.7,27200],["2015-10-19",17543.69,17956.48,17543.69,17956.48,189000],["2015-10-20",17543.69,18059.68,17543.69,17698.49,11700],["2015-10-21",17543.69,17853.28,17337.29,17853.28,7800],["2015-10-22",17801.68,17956.48,16511.71,17956.48,2100],["2015-10-23",18266.08,18266.08,17234.09,17956.48,6100],["2015-10-26",18266.08,18266.08,17801.68,18214.48,5700],["2015-10-27",17182.49,17904.88,17130.9,17904.88,9700],["2015-10-28",18317.67,19659.25,18317.67,19659.25,60200],["2015-10-29",20639.63,21155.62,19865.65,20020.44,35500],["2015-10-30",20536.44,20536.44,19401.26,19710.85,27000],["2015-11-02",18885.26,18885.26,18575.67,18575.67,2400],["2015-11-03",18369.27,18369.27,18059.68,18059.68,14600],["2015-11-04",18059.68,19452.85,17698.49,18575.67,37200],["2015-11-05",18059.68,18472.47,18059.68,18111.28,10722],["2015-11-06",17853.28,17904.88,17595.29,17904.88,10700],["2015-11-09",17595.29,17801.68,17543.69,17801.68,2400],["2015-11-10",17698.49,17801.68,17646.89,17801.68,7800],["2015-11-11",17646.89,17956.48,17646.89,17956.48,3100],["2015-11-12",18162.88,18266.08,17956.48,18059.68,25700],["2015-11-13",18317.67,18420.87,18059.68,18162.88,27506],["2015-11-16",18317.67,19452.85,18059.68,19452.85,20300],["2015-11-17",19349.66,19349.66,18369.27,18885.26,11100],["2015-11-18",18885.26,18988.46,18524.07,18575.67,8806],["2015-11-19",18885.26,18885.26,18575.67,18575.67,9500],["2015-11-20",18627.27,19091.66,18575.67,19091.66,6600],["2015-11-23",18730.47,19349.66,18730.47,19298.06,22900],["2015-11-24",19194.86,19194.86,18885.26,19091.66,7300],["2015-11-25",18833.67,19091.66,18575.67,19091.66,4100],["2015-11-26",18730.47,19091.66,18575.67,19040.06,8600],["2015-11-27",18575.67,19040.06,18369.27,19040.06,5400],["2015-11-30",18678.87,18988.46,18678.87,18988.46,1000],["2015-12-01",18988.46,18988.46,18369.27,18420.87,11900],["2015-12-02",19917.25,19917.25,18678.87,19040.06,10900],["2015-12-03",20123.64,20123.64,18678.87,19091.66,13300],["2015-12-04",18833.67,18885.26,18678.87,18885.26,5400],["2015-12-07",19091.66,19091.66,18730.47,18988.46,16200],["2015-12-08",18678.87,18833.67,18575.67,18833.67,18600],["2015-12-09",18782.07,18833.67,18730.47,18833.67,5630],["2015-12-10",18575.67,18885.26,18575.67,18885.26,14000],["2015-12-11",18833.67,18833.67,18833.67,18833.67,1700],["2015-12-14",18833.67,18833.67,18575.67,18575.67,8300],["2015-12-15",18575.67,19040.06,18575.67,18988.46,8500],["2015-12-16",18988.46,18988.46,18678.87,18678.87,7100],["2015-12-17",18575.67,18678.87,18575.67,18627.27,9900],["2015-12-18",18627.27,18885.26,18627.27,18730.47,8100],["2015-12-21",18730.47,18730.47,18059.68,18678.87,12352],["2015-12-22",18885.26,18885.26,18575.67,18678.87,29700],["2015-12-23",18885.26,18885.26,18420.87,18678.87,1900],["2015-12-24",18575.67,18678.87,18420.87,18420.87,5200],["2015-12-25",18575.67,18782.07,18575.67,18782.07,10900],["2015-12-28",18678.87,18833.67,18575.67,18575.67,11200],["2015-12-29",18678.87,18678.87,18575.67,18575.67,2100],["2015-12-30",19040.06,19040.06,18575.67,18575.67,31600],["2015-12-31",18575.67,18627.27,18472.47,18575.67,6500],["2016-01-04",18472.47,18833.67,18472.47,18575.67,2800],["2016-01-05",18575.67,19194.86,18575.67,18988.46,11100],["2016-01-06",18730.47,18936.86,18627.27,18936.86,2400],["2016-01-07",18575.67,18833.67,18472.47,18833.67,2500],["2016-01-08",18575.67,18678.87,18420.87,18420.87,4800],["2016-01-11",18472.47,18472.47,18420.87,18420.87,600],["2016-01-12",18472.47,18575.67,18472.47,18524.07,18500],["2016-01-13",18627.27,18627.27,18472.47,18472.47,6100],["2016-01-14",18420.87,18524.07,18317.67,18420.87,13700],["2016-01-15",18420.87,18524.07,18369.27,18420.87,9200],["2016-01-18",18369.27,18369.27,18059.68,18317.67,95300],["2016-01-19",18059.68,18369.27,18059.68,18369.27,2200],["2016-01-20",18420.87,18420.87,17698.49,17698.49,350],["2016-01-21",18420.87,18420.87,17801.68,17801.68,9000],["2016-01-22",18266.08,19091.66,18214.48,18782.07,21300],["2016-01-25",20123.64,20639.63,18885.26,19607.65,58700],["2016-01-26",19607.65,20639.63,19504.45,19556.05,42400],["2016-01-27",19659.25,19659.25,18988.46,19091.66,10800],["2016-01-28",19091.66,19091.66,18833.67,19091.66,13600],["2016-01-29",19091.66,19091.66,18833.67,18988.46,8300],["2016-02-01",18730.47,18988.46,18575.67,18988.46,13800],["2016-02-02",18936.86,18936.86,18575.67,18885.26,5200],["2016-02-03",18730.47,18782.07,18575.67,18782.07,4334],["2016-02-04",18627.27,18730.47,18575.67,18730.47,8100],["2016-02-05",18627.27,18885.26,18627.27,18885.26,400],["2016-02-15",18782.07,18782.07,18420.87,18730.47,900],["2016-02-16",18678.87,19091.66,18575.67,19091.66,4900],["2016-02-17",18575.67,18575.67,18162.88,18472.47,18000],["2016-02-18",18472.47,18575.67,18472.47,18472.47,18400],["2016-02-19",18524.07,18524.07,18472.47,18472.47,19400],["2016-02-22",18369.27,18524.07,18317.67,18524.07,11300],["2016-02-23",18472.47,18575.67,18420.87,18472.47,16900],["2016-02-24",18575.67,19091.66,18472.47,19091.66,64266],["2016-02-25",20639.63,21000.83,19865.65,21000.83,389750],["2016-02-26",22084.41,22187.61,20639.63,20794.43,183600],["2016-02-29",20639.63,20639.63,19814.05,20123.64,80400],["2016-03-01",20020.44,20020.44,19246.46,19401.26,200100],["2016-03-02",19401.26,20588.03,19401.26,20484.84,131900],["2016-03-03",20846.03,21310.42,20536.44,20794.43,82750],["2016-03-04",20381.64,20897.63,20278.44,20742.83,147950],["2016-03-07",20742.83,20897.63,20226.84,20226.84,97000],["2016-03-08",20123.64,20226.84,19865.65,20123.64,43700],["2016-03-09",19968.85,19968.85,19607.65,19659.25,58600],["2016-03-10",19710.85,20123.64,19607.65,20072.04,53700],["2016-03-11",20639.63,21981.21,20639.63,21516.82,185950],["2016-03-14",21671.61,22187.61,21516.82,21671.61,137716],["2016-03-15",21671.61,21929.61,20742.83,21155.62,151000],["2016-03-16",21052.43,21465.22,20639.63,20742.83,68500],["2016-03-17",20897.63,21258.82,20897.63,21207.22,64800],["2016-03-18",21465.22,21465.22,20742.83,20742.83,52900],["2016-03-21",20691.23,20691.23,19865.65,19968.85,65200],["2016-03-22",19968.85,20588.03,19865.65,20123.64,64100],["2016-03-23",20381.64,20897.63,20226.84,20536.44,79000],["2016-03-24",20536.44,21310.42,20536.44,20588.03,65700],["2016-03-25",20639.63,20639.63,19968.85,20072.04,53400],["2016-03-28",19917.25,20330.04,19762.45,19865.65,79800],["2016-03-29",19762.45,19814.05,19607.65,19659.25,64500],["2016-03-30",19865.65,19917.25,19556.05,19556.05,29400],["2016-03-31",19556.05,21258.82,19556.05,20794.43,168200],["2016-04-01",20897.63,21568.42,20897.63,20897.63,109700],["2016-04-04",21000.83,21000.83,20278.44,20278.44,30866],["2016-04-05",20123.64,20278.44,19968.85,20072.04,23900],["2016-04-06",20278.44,20588.03,20123.64,20123.64,29400],["2016-04-07",20536.44,20846.03,20278.44,20278.44,66900],["2016-04-08",20330.04,20691.23,20123.64,20639.63,56900],["2016-04-11",20742.83,20897.63,20433.24,20691.23,26720],["2016-04-12",20691.23,20897.63,20278.44,20278.44,49300],["2016-04-13",20226.84,20639.63,20175.24,20381.64,48020],["2016-04-14",20536.44,20639.63,20381.64,20433.24,23900],["2016-04-15",20536.44,20536.44,20226.84,20330.04,41700],["2016-04-19",20278.44,20381.64,19968.85,19968.85,41300],["2016-04-20",19968.85,19968.85,19710.85,19710.85,25300],["2016-04-21",19917.25,20123.64,19865.65,20020.44,17900],["2016-04-22",21108.51,21108.51,20183.65,20564.48,27500],["2016-04-25",20292.46,21054.11,20020.44,21054.11,74600],["2016-04-26",21162.92,23012.63,21162.92,22903.82,281700],["2016-04-27",22903.82,25025.56,22849.42,23719.87,109528],["2016-04-28",23719.87,24699.14,23719.87,23883.08,113300],["2016-04-29",23937.49,24209.5,23284.65,23611.07,76910],["2016-05-04",23611.07,25896.01,23339.05,25569.59,163708],["2016-05-05",26766.46,26766.46,24807.94,24862.35,95700],["2016-05-06",25297.57,25297.57,24481.52,24644.73,68500],["2016-05-09",24155.1,25025.56,23883.08,24644.73,111008],["2016-05-10",24100.7,24372.71,24046.29,24100.7,30400],["2016-05-11",24372.71,24481.52,24046.29,24481.52,56800],["2016-05-12",24644.73,25297.57,24481.52,24862.35,37100],["2016-05-13",24535.92,24535.92,23719.87,23774.28,86000],["2016-05-16",23393.45,23665.47,22305.39,23339.05,54520],["2016-05-17",22903.82,23991.89,22903.82,23774.28,35072],["2016-05-18",23447.86,23719.87,23175.84,23284.65,19600],["2016-05-19",23067.03,23121.44,22686.21,22686.21,42610],["2016-05-20",22740.61,23828.68,22740.61,23393.45,58442],["2016-05-23",23393.45,23937.49,23067.03,23175.84,9500],["2016-05-24",23121.44,23665.47,23121.44,23556.66,9508],["2016-05-25",23556.66,23665.47,23284.65,23393.45,36100],["2016-05-26",22903.82,23611.07,22903.82,23611.07,8002],["2016-05-27",23393.45,23447.86,23339.05,23447.86,7700],["2016-05-30",23284.65,23339.05,23175.84,23230.24,5400],["2016-05-31",23393.45,24209.5,23393.45,23883.08,27503],["2016-06-01",23937.49,23937.49,23447.86,23937.49,53525],["2016-06-02",24318.31,24481.52,23991.89,23991.89,8800],["2016-06-03",24481.52,24481.52,23937.49,23991.89,4800],["2016-06-06",23937.49,23937.49,23556.66,23556.66,12910],["2016-06-07",23611.07,23828.68,23556.66,23828.68,41500],["2016-06-08",23937.49,23937.49,23556.66,23556.66,25303],["2016-06-09",23556.66,23937.49,23447.86,23447.86,20800],["2016-06-10",23447.86,25406.38,23393.45,25079.96,163455],["2016-06-13",25025.56,25243.17,24644.73,24753.54,80850],["2016-06-14",24699.14,25297.57,24481.52,25297.57,65100],["2016-06-15",25025.56,25025.56,24916.75,24971.15,38900],["2016-06-16",24971.15,25569.59,24481.52,24971.15,166100],["2016-06-17",24535.92,25025.56,24535.92,24971.15,24900],["2016-06-20",24699.14,24862.35,24427.12,24699.14,76200],["2016-06-21",24590.33,24644.73,24481.52,24481.52,23635],["2016-06-22",24481.52,25297.57,24481.52,24862.35,42270],["2016-06-23",24862.35,26385.64,24862.35,26113.62,103500],["2016-06-24",26059.22,26113.62,23502.26,25569.59,96900],["2016-06-27",23937.49,25025.56,23665.47,24590.33,20800],["2016-06-28",24590.33,25025.56,24481.52,25025.56,20250],["2016-06-29",25025.56,25841.61,25025.56,25841.61,43600],["2016-06-30",25569.59,26113.62,25025.56,25297.57,48500],["2016-07-01",25079.96,25515.19,25025.56,25515.19,37820],["2016-07-04",25351.98,26984.08,25351.98,26440.04,111965],["2016-07-05",26657.66,28017.74,26440.04,26440.04,145100],["2016-07-06",26440.04,26984.08,26385.64,26820.87,118100],["2016-07-07",26820.87,26984.08,26657.66,26657.66,55500],["2016-07-08",26603.25,26657.66,25896.01,26004.82,58220],["2016-07-11",26004.82,26004.82,25025.56,25569.59,74300],["2016-07-12",25460.78,25841.61,25025.56,25460.78,34734],["2016-07-13",25460.78,25841.61,25351.98,25460.78,21325],["2016-07-14",25515.19,26004.82,25188.77,25188.77,58420],["2016-07-15",25079.96,25134.36,24535.92,24535.92,31650],["2016-07-18",24753.54,24753.54,24535.92,24590.33,17400],["2016-07-19",24535.92,24807.94,24263.91,24372.71,38428],["2016-07-20",24372.71,25134.36,24209.5,25134.36,40825],["2016-07-21",24590.33,24916.75,24590.33,24590.33,13400],["2016-07-22",24590.33,24971.15,24481.52,24971.15,8922],["2016-07-25",24590.33,24699.14,23393.45,23393.45,82100],["2016-07-26",23067.03,23339.05,22523.0,23175.84,68800],["2016-07-27",23175.84,23556.66,22577.4,22686.21,18500],["2016-07-28",22686.21,23121.44,22631.81,22740.61,46300],["2016-07-29",22631.81,23284.65,22631.81,22849.42,26400],["2016-08-01",22849.42,22849.42,22740.61,22740.61,9300],["2016-08-02",22359.79,22468.6,21870.16,21978.97,27200],["2016-08-03",22414.19,22523.0,21489.34,21978.97,36600],["2016-08-04",21978.97,21978.97,21598.14,21598.14,20205],["2016-08-05",21489.34,21761.35,21217.32,21598.14,58952],["2016-08-08",21978.97,21978.97,21489.34,21598.14,5900],["2016-08-09",21543.74,22033.37,21489.34,22033.37,6125],["2016-08-10",21761.35,22033.37,21761.35,21978.97,31752],["2016-08-11",21924.56,22033.37,21761.35,22033.37,9900],["2016-08-12",21870.16,22033.37,21761.35,22033.37,7300],["2016-08-15",21815.76,22033.37,20727.69,21924.56,20200],["2016-08-16",21924.56,22740.61,21815.76,22740.61,31000],["2016-08-17",22958.23,23175.84,22305.39,22468.6,14700],["2016-08-18",22468.6,22468.6,21761.35,22468.6,6004],["2016-08-19",22033.37,22250.98,21815.76,21870.16,7700],["2016-08-22",21870.16,21870.16,21706.95,21706.95,5100],["2016-08-23",21706.95,21761.35,21434.93,21706.95,8400],["2016-08-24",21652.55,21761.35,21489.34,21598.14,20900],["2016-08-25",21543.74,21706.95,21543.74,21652.55,14254],["2016-08-26",21652.55,21706.95,21434.93,21706.95,7300],["2016-08-29",21598.14,21706.95,20945.3,20945.3,11400],["2016-08-30",21217.32,21271.72,21217.32,21271.72,36454],["2016-08-31",21761.35,22795.02,21761.35,22305.39,70500],["2016-09-01",22577.4,22577.4,21761.35,22196.58,18500],["2016-09-05",21870.16,22523.0,21870.16,22250.98,81454],["2016-09-06",22468.6,23774.28,22359.79,23121.44,83300],["2016-09-07",23339.05,23339.05,22468.6,22849.42,51700],["2016-09-08",22577.4,22849.42,22468.6,22849.42,32200],["2016-09-09",23121.44,23121.44,22523.0,22849.42,44900],["2016-09-12",22795.02,22795.02,22414.19,22795.02,14000],["2016-09-13",22196.58,22686.21,22033.37,22686.21,10600],["2016-09-14",22631.81,22631.81,22305.39,22305.39,20100],["2016-09-15",22142.18,22142.18,21870.16,22033.37,15800],["2016-09-16",21217.32,22033.37,21217.32,21978.97,2700],["2016-09-19",22033.37,22033.37,21761.35,21978.97,3020],["2016-09-20",22196.58,22250.98,21217.32,22142.18,30500],["2016-09-21",22142.18,22196.58,21761.35,22196.58,13310],["2016-09-22",22142.18,22142.18,22033.37,22033.37,2600],["2016-09-23",22033.37,22033.37,21706.95,21978.97,17000],["2016-09-26",21761.35,22250.98,21652.55,21870.16,18300],["2016-09-27",22196.58,22196.58,21543.74,21543.74,34220],["2016-09-28",21761.35,22087.77,21598.14,21924.56,36900],["2016-09-29",22087.77,22087.77,21271.72,21870.16,20500],["2016-09-30",21761.35,22142.18,21761.35,22142.18,20200],["2016-10-03",21815.76,22087.77,21815.76,22087.77,50500],["2016-10-04",22087.77,22087.77,21870.16,21978.97,22600],["2016-10-05",21761.35,21924.56,21761.35,21815.76,53700],["2016-10-06",21815.76,21924.56,21326.13,21815.76,57500],["2016-10-07",21815.76,22849.42,21815.76,22686.21,62256],["2016-10-10",22740.61,22958.23,22577.4,22631.81,50600],["2016-10-11",22577.4,22577.4,22087.77,22414.19,33200],["2016-10-12",22250.98,22577.4,22196.58,22468.6,18200],["2016-10-13",22359.79,22523.0,22359.79,22468.6,15100],["2016-10-14",22468.6,22523.0,22250.98,22468.6,15500],["2016-10-17",22468.6,22631.81,22468.6,22631.81,18200],["2016-10-18",22631.81,22958.23,22631.81,22903.82,16800],["2016-10-19",23121.44,23284.65,22849.42,22849.42,24800],["2016-10-20",22849.42,23665.47,22795.02,23611.07,87976],["2016-10-21",23339.05,23447.86,23121.44,23284.65,32500],["2016-10-24",23230.24,23230.24,22849.42,23012.63,33580],["2016-10-25",23012.63,23012.63,22305.39,22958.23,43416],["2016-10-26",23121.44,24263.91,23121.44,23665.47,110430],["2016-10-27",23393.45,23393.45,23121.44,23230.24,10400],["2016-10-28",23175.84,23937.49,23175.84,23611.07,68410],["2016-10-31",23611.07,23611.07,23121.44,23284.65,29930],["2016-11-01",23284.65,23284.65,23121.44,23121.44,25246],["2016-11-02",23121.44,23175.84,22849.42,23121.44,64700],["2016-11-03",22849.42,23012.63,22468.6,23012.63,20000],["2016-11-04",23012.63,23012.63,22631.81,22958.23,14200],["2016-11-07",22903.82,22903.82,22523.0,22849.42,11900],["2016-11-08",22849.42,22849.42,22631.81,22631.81,15100],["2016-11-09",22577.4,22577.4,21870.16,22305.39,61120],["2016-11-10",22795.02,22795.02,22414.19,22740.61,9030],["2016-11-11",22740.61,22740.61,22250.98,22577.4,13924],["2016-11-14",22414.19,22414.19,22033.37,22142.18,13100],["2016-11-15",22033.37,22523.0,22033.37,22414.19,23400],["2016-11-16",22740.61,22740.61,22250.98,22523.0,14500],["2016-11-17",22577.4,22577.4,22142.18,22468.6,10000],["2016-11-18",22305.39,22305.39,22305.39,22305.39,4100],["2016-11-21",22087.77,22359.79,22033.37,22359.79,6000],["2016-11-22",22087.77,22087.77,21924.56,21924.56,30050],["2016-11-23",21924.56,22033.37,21761.35,22033.37,11510],["2016-11-24",21815.76,22033.37,21815.76,22033.37,14800],["2016-11-25",22033.37,22033.37,21924.56,21924.56,1900],["2016-11-28",21924.56,21924.56,21761.35,21761.35,9910],["2016-11-29",21761.35,21761.35,21761.35,21761.35,25620],["2016-11-30",21761.35,22033.37,21489.34,22033.37,1940],["2016-12-01",22033.37,22087.77,21870.16,22087.77,2300],["2016-12-02",22087.77,22087.77,21815.76,22087.77,18120],["2016-12-05",22087.77,22196.58,21217.32,22142.18,16100],["2016-12-06",21815.76,21815.76,21543.74,21543.74,5000],["2016-12-07",21543.74,22142.18,21543.74,22033.37,13440],["2016-12-08",22033.37,22033.37,21489.34,21978.97,22200],["2016-12-09",21489.34,21815.76,21489.34,21815.76,2100],["2016-12-12",21489.34,21489.34,21217.32,21217.32,9560],["2016-12-13",20945.3,21217.32,20673.28,21108.51,28310],["2016-12-14",20727.69,21108.51,20727.69,21108.51,4300],["2016-12-15",21489.34,21761.35,21489.34,21761.35,500],["2016-12-16",21217.32,21652.55,20999.71,21108.51,10100],["2016-12-19",21108.51,21489.34,20945.3,21489.34,2600],["2016-12-20",21489.34,21489.34,21489.34,21489.34,0],["2016-12-21",20945.3,21706.95,20836.49,21706.95,2800],["2016-12-22",20945.3,21598.14,20945.3,21489.34,2300],["2016-12-23",21489.34,21489.34,20727.69,21217.32,5809],["2016-12-26",20782.09,20945.3,20564.48,20564.48,8710],["2016-12-27",20564.48,20782.09,20346.86,20782.09,4500],["2016-12-28",20782.09,21108.51,20782.09,20999.71,3500],["2016-12-29",20945.3,21162.92,20782.09,21162.92,8300],["2016-12-30",21162.92,21162.92,21162.92,21162.92,0],["2017-01-03",21108.51,21162.92,20401.27,20401.27,3709],["2017-01-04",20346.86,20401.27,20346.86,20346.86,1010],["2017-01-05",20401.27,20673.28,20401.27,20673.28,800],["2017-01-06",20455.67,21217.32,20455.67,20999.71,8400],["2017-01-09",20673.28,21054.11,20673.28,21054.11,4700],["2017-01-10",21162.92,21162.92,20945.3,21054.11,3500],["2017-01-11",20945.3,21326.13,20945.3,21162.92,2100],["2017-01-12",20999.71,21054.11,20999.71,21054.11,300],["2017-01-13",20945.3,21217.32,20673.28,21217.32,13700],["2017-01-16",20727.69,20727.69,20673.28,20673.28,6300],["2017-01-17",20673.28,20673.28,20673.28,20673.28,5600],["2017-01-18",20673.28,20673.28,20455.67,20455.67,2400],["2017-01-19",20455.67,20455.67,20455.67,20455.67,0],["2017-01-20",20292.46,20292.46,20292.46,20292.46,1100],["2017-01-23",21162.92,21162.92,20673.28,20673.28,4000],["2017-01-24",20673.28,20673.28,20673.28,20673.28,5100],["2017-01-25",20129.25,20782.09,20129.25,20782.09,4700],["2017-02-02",20836.49,20836.49,20455.67,20618.88,1700],["2017-02-03",20564.48,20673.28,20401.27,20401.27,6900],["2017-02-06",20510.07,20945.3,20401.27,20564.48,4200],["2017-02-07",20564.48,20673.28,20455.67,20564.48,13000],["2017-02-08",20618.88,20673.28,20401.27,20401.27,5211],["2017-02-09",20401.27,20455.67,20292.46,20401.27,17200],["2017-02-10",20238.06,20455.67,20129.25,20455.67,13300],["2017-02-13",20183.65,20401.27,20074.85,20129.25,22300],["2017-02-14",20020.44,20129.25,19857.23,20129.25,19300],["2017-02-15",20074.85,20401.27,19911.64,20129.25,9300],["2017-02-16",20020.44,20564.48,20020.44,20074.85,15100],["2017-02-17",20129.25,20401.27,19857.23,20020.44,7600],["2017-02-20",20020.44,20673.28,20020.44,20673.28,17000],["2017-02-21",20401.27,20890.9,20346.86,20890.9,7229],["2017-02-22",20401.27,20836.49,20292.46,20455.67,12200],["2017-02-23",20673.28,20890.9,20564.48,20673.28,22300],["2017-02-24",20945.3,20945.3,20673.28,20890.9,17500],["2017-02-27",20836.49,20890.9,20455.67,20836.49,8700],["2017-02-28",20564.48,20673.28,20401.27,20401.27,7100],["2017-03-01",20455.67,20564.48,20401.27,20564.48,3100],["2017-03-02",20401.27,20564.48,20292.46,20564.48,3400],["2017-03-03",20292.46,20401.27,20183.65,20401.27,14916],["2017-03-06",20564.48,20564.48,20292.46,20346.86,6100],["2017-03-07",20292.46,20292.46,20129.25,20238.06,15220],["2017-03-08",20129.25,20782.09,20129.25,20673.28,93516],["2017-03-09",20945.3,21761.35,20945.3,21217.32,36000],["2017-03-10",21217.32,21326.13,20782.09,21108.51,11356],["2017-03-13",21326.13,21326.13,20673.28,20782.09,5700],["2017-03-14",21217.32,22305.39,20401.27,20673.28,9200],["2017-03-15",20129.25,20618.88,20129.25,20564.48,6300],["2017-03-16",20346.86,20401.27,20292.46,20401.27,4300],["2017-03-17",20129.25,20292.46,20129.25,20238.06,10400],["2017-03-20",20401.27,20510.07,20238.06,20455.67,9000],["2017-03-21",20292.46,20455.67,20183.65,20183.65,10255],["2017-03-22",20129.25,20401.27,20129.25,20129.25,15800],["2017-03-23",20129.25,20238.06,20129.25,20238.06,14700],["2017-03-24",20129.25,20129.25,20074.85,20129.25,13500],["2017-03-27",20129.25,22142.18,20129.25,21652.55,78100],["2017-03-28",22033.37,22196.58,20999.71,20999.71,24900],["2017-03-29",21108.51,21217.32,20727.69,21108.51,12800],["2017-03-30",20782.09,21434.93,20727.69,21108.51,25002],["2017-03-31",22033.37,22033.37,20999.71,21162.92,14680],["2017-04-03",21434.93,21434.93,20836.49,21108.51,7700],["2017-04-04",20782.09,21162.92,20673.28,21054.11,11500],["2017-04-05",20564.48,21108.51,20455.67,21108.51,8700],["2017-04-07",20346.86,21054.11,20346.86,21054.11,1900],["2017-04-10",20510.07,20945.3,20401.27,20401.27,10600],["2017-04-11",20945.3,20945.3,20455.67,20564.48,5800],["2017-04-12",20618.88,20673.28,20401.27,20564.48,10500],["2017-04-13",20346.86,20564.48,20292.46,20564.48,4500],["2017-04-14",20292.46,20455.67,20074.85,20455.67,14602],["2017-04-17",20564.48,20564.48,20129.25,20401.27,13400],["2017-04-18",20346.86,20401.27,19857.23,20401.27,2100],["2017-04-19",20183.65,20401.27,20020.44,20401.27,3600],["2017-04-20",20510.07,20510.07,19966.04,20346.86,6300],["2017-04-21",20673.28,20945.3,20129.25,20510.07,4100],["2017-04-24",20455.67,20455.67,20074.85,20129.25,1400],["2017-04-25",19966.04,20129.25,19911.64,20129.25,7200],["2017-04-26",20346.86,20346.86,19966.04,20129.25,6600],["2017-04-27",20455.67,20455.67,20238.06,20238.06,1300],["2017-04-28",20074.85,20238.06,19911.64,20238.06,4400],["2017-05-03",20129.25,20129.25,19585.22,20074.85,2700],["2017-05-04",20129.25,20129.25,20074.85,20129.25,9600],["2017-05-05",20129.25,20836.49,20074.85,20564.48,9800],["2017-05-08",20129.25,20401.27,20129.25,20401.27,6200],["2017-05-09",20455.67,20455.67,20129.25,20401.27,10700],["2017-05-10",20510.07,20510.07,20129.25,20129.25,37200],["2017-05-11",20129.25,20346.86,20074.85,20129.25,13400],["2017-05-12",20074.85,20455.67,20074.85,20455.67,7300],["2017-05-15",21797.03,21797.03,20254.47,20791.01,4400],["2017-05-16",21059.28,21059.28,19717.93,19784.99,16000],["2017-05-17",19583.79,19583.79,19583.79,19583.79,2700],["2017-05-18",19382.59,19784.99,19315.52,19449.65,2101],["2017-05-19",19114.32,19516.72,19114.32,19382.59,1000],["2017-05-22",20120.33,20120.33,19047.25,19047.25,4200],["2017-05-23",19047.25,19181.38,18980.18,19047.25,8800],["2017-05-24",19114.32,19382.59,18980.18,19181.38,15800],["2017-05-25",19650.86,19650.86,19181.38,19583.79,2210],["2017-05-26",19516.72,19516.72,19315.52,19449.65,5500],["2017-05-29",19449.65,19449.65,18778.98,19114.32,9200],["2017-05-30",18778.98,19717.93,18778.98,19717.93,200],["2017-05-31",18778.98,19382.59,18778.98,19382.59,2120],["2017-06-01",19382.59,19382.59,19382.59,19382.59,0],["2017-06-02",19114.32,19181.38,19114.32,19181.38,1000],["2017-06-05",19181.38,19181.38,18980.18,18980.18,1915],["2017-06-06",19784.99,19784.99,18980.18,18980.18,6500],["2017-06-07",19449.65,19449.65,18846.04,19114.32,13800],["2017-06-08",18778.98,19315.52,18778.98,19315.52,7600],["2017-06-09",19315.52,19315.52,19315.52,19315.52,0],["2017-06-12",18778.98,19114.32,18778.98,19114.32,1480],["2017-06-13",19047.25,19047.25,18778.98,18980.18,4300],["2017-06-14",19382.59,20254.47,18778.98,18778.98,8500],["2017-06-15",18778.98,19181.38,18778.98,19181.38,600],["2017-06-16",18913.11,19248.45,18913.11,19181.38,14100],["2017-06-19",19315.52,19382.59,19114.32,19315.52,5500],["2017-06-20",19449.65,19449.65,19315.52,19449.65,7720],["2017-06-21",19114.32,19449.65,19114.32,19449.65,2200],["2017-06-22",19516.72,21394.62,19516.72,19919.13,64790],["2017-06-23",21126.35,21126.35,19650.86,19650.86,11600],["2017-06-26",20120.33,20120.33,19650.86,20053.26,22200],["2017-06-27",19449.65,19717.93,19449.65,19650.86,4710],["2017-06-28",19650.86,20053.26,19650.86,19986.2,47750],["2017-06-29",20120.33,20589.81,19986.2,20589.81,5400],["2017-06-30",20589.81,20589.81,20589.81,20589.81,0],["2017-07-03",19449.65,20522.74,19047.25,20120.33,3500],["2017-07-04",19181.38,20053.26,19181.38,19315.52,46800],["2017-07-05",20053.26,20053.26,19986.2,19986.2,1300],["2017-07-06",19114.32,19784.99,19114.32,19583.79,12700],["2017-07-07",19382.59,19382.59,19315.52,19315.52,15700],["2017-07-10",18980.18,19382.59,18980.18,19315.52,7900],["2017-07-11",18913.11,19382.59,18913.11,19382.59,12130],["2017-07-12",19114.32,19315.52,19114.32,19315.52,3700],["2017-07-13",19181.38,19583.79,19181.38,19583.79,38800],["2017-07-14",19449.65,19516.72,19382.59,19382.59,34500],["2017-07-17",19717.93,19717.93,19382.59,19516.72,11600],["2017-07-18",19717.93,19717.93,18778.98,19047.25,18800],["2017-07-19",19583.79,19583.79,19382.59,19382.59,600],["2017-07-20",18980.18,19248.45,18980.18,19181.38,918],["2017-07-21",19449.65,19449.65,18711.91,18778.98,32700],["2017-07-24",18778.98,19047.25,18778.98,19047.25,4000],["2017-07-25",18577.77,18980.18,18577.77,18980.18,700],["2017-07-26",19114.32,19449.65,18846.04,19315.52,15600],["2017-07-27",19717.93,20791.01,19717.93,19919.13,24830],["2017-07-28",20053.26,20053.26,19986.2,20053.26,1900],["2017-07-31",20254.47,20254.47,19717.93,19784.99,16000],["2017-08-01",19784.99,19784.99,19114.32,19114.32,16600],["2017-08-02",19315.52,20053.26,19181.38,19181.38,15240],["2017-08-03",19114.32,19449.65,19114.32,19449.65,21712],["2017-08-04",19650.86,19650.86,19047.25,19449.65,34088],["2017-08-07",19650.86,19650.86,19181.38,19382.59,12840],["2017-08-08",19382.59,19382.59,19047.25,19114.32,12140],["2017-08-09",19114.32,19114.32,18711.91,19114.32,35930],["2017-08-10",18778.98,18980.18,18644.84,18846.04,36620],["2017-08-11",18644.84,18778.98,18644.84,18778.98,21401],["2017-08-14",18778.98,19047.25,18577.77,19047.25,5500],["2017-08-15",18778.98,18846.04,18711.91,18711.91,26420],["2017-08-16",18778.98,18778.98,18711.91,18711.91,26630],["2017-08-17",18711.91,18778.98,17437.62,18510.71,26608],["2017-08-18",18309.5,18711.91,17840.03,18711.91,12800],["2017-08-21",18242.43,18711.91,18108.3,18711.91,7080],["2017-08-22",18443.64,18711.91,18443.64,18711.91,4600],["2017-08-23",18510.71,18644.84,18510.71,18577.77,10100],["2017-08-24",18175.37,18711.91,18175.37,18510.71,10848],["2017-08-25",18175.37,18778.98,18175.37,18242.43,3240],["2017-08-28",18309.5,18644.84,18309.5,18510.71,8200],["2017-08-29",18510.71,18510.71,18443.64,18510.71,4800],["2017-08-30",18309.5,18510.71,18309.5,18510.71,14220],["2017-08-31",18309.5,18510.71,17840.03,18510.71,16600],["2017-09-01",18108.3,18443.64,18108.3,18443.64,1800],["2017-09-05",18376.57,18443.64,18108.3,18443.64,9160],["2017-09-06",18376.57,18376.57,18108.3,18309.5,13000],["2017-09-07",18778.98,18778.98,18778.98,18778.98,1080],["2017-09-08",17907.1,18443.64,17907.1,18443.64,4800],["2017-09-11",18309.5,18309.5,17974.16,18309.5,11100],["2017-09-12",17974.16,18108.3,17638.82,18108.3,9300],["2017-09-13",17907.1,17907.1,17772.96,17907.1,13200],["2017-09-14",18041.23,18175.37,17907.1,18175.37,31500],["2017-09-15",18175.37,18644.84,18175.37,18443.64,147040],["2017-09-18",18577.77,18577.77,18108.3,18443.64,38940],["2017-09-19",18041.23,18443.64,18041.23,18443.64,14700],["2017-09-20",18108.3,18108.3,18041.23,18108.3,18300],["2017-09-21",18108.3,18108.3,17772.96,17772.96,40900],["2017-09-22",17571.76,17974.16,16029.2,17840.03,9200],["2017-09-25",17974.16,17974.16,17840.03,17840.03,1400],["2017-09-26",17840.03,17907.1,17840.03,17907.1,3900],["2017-09-27",17705.89,17974.16,17571.76,17772.96,16380],["2017-09-28",17840.03,17840.03,17638.82,17638.82,3728],["2017-09-29",17638.82,17840.03,17571.76,17571.76,19500],["2017-10-02",17504.69,17772.96,17504.69,17571.76,15900],["2017-10-03",17571.76,17772.96,17504.69,17504.69,10107],["2017-10-04",17236.42,17772.96,17236.42,17638.82,2800],["2017-10-05",17102.28,17638.82,17102.28,17638.82,9500],["2017-10-06",17638.82,17638.82,17571.76,17571.76,2500],["2017-10-09",17638.82,17638.82,17236.42,17571.76,5900],["2017-10-10",17571.76,17638.82,17504.69,17638.82,2510],["2017-10-11",17571.76,17638.82,17571.76,17571.76,3660],["2017-10-12",17571.76,17638.82,17571.76,17571.76,2100],["2017-10-13",17571.76,17571.76,17571.76,17571.76,3000],["2017-10-16",17571.76,17571.76,17169.35,17504.69,53940],["2017-10-17",17504.69,17504.69,17437.62,17437.62,2100],["2017-10-18",17437.62,17504.69,17437.62,17437.62,7400],["2017-10-19",17437.62,17437.62,17437.62,17437.62,1500],["2017-10-20",17437.62,17437.62,17437.62,17437.62,14502],["2017-10-23",17102.28,17437.62,16968.15,17437.62,3600],["2017-10-24",16968.15,17437.62,16834.01,17437.62,94100],["2017-10-25",17437.62,17840.03,17437.62,17840.03,16200],["2017-10-26",17772.96,17840.03,17772.96,17840.03,14100],["2017-10-27",17772.96,17772.96,17772.96,17772.96,7600],["2017-10-30",17303.49,17705.89,17303.49,17705.89,400],["2017-10-31",17437.62,17437.62,17169.35,17303.49,8000],["2017-11-01",17102.28,17437.62,17102.28,17303.49,17800],["2017-11-02",16968.15,17504.69,16968.15,17504.69,3500],["2017-11-03",17437.62,17437.62,17437.62,17437.62,2260],["2017-11-06",17370.55,17370.55,17303.49,17303.49,10000],["2017-11-07",17303.49,17303.49,17303.49,17303.49,0],["2017-11-08",17102.28,17236.42,17102.28,17236.42,7800],["2017-11-09",17169.35,17370.55,17169.35,17370.55,17600],["2017-11-10",17437.62,17571.76,17303.49,17303.49,2040],["2017-11-13",17437.62,17437.62,17370.55,17437.62,2570],["2017-11-14",17303.49,17504.69,17303.49,17504.69,9600],["2017-11-15",17303.49,17504.69,17303.49,17437.62,7123],["2017-11-16",17370.55,17504.69,17370.55,17504.69,4800],["2017-11-17",17370.55,17437.62,17303.49,17437.62,24980],["2017-11-20",17437.62,17705.89,17303.49,17504.69,108500],["2017-11-21",17504.69,17504.69,17504.69,17504.69,1110],["2017-11-22",17437.62,17437.62,17370.55,17370.55,900],["2017-11-23",17370.55,17370.55,17303.49,17303.49,4020],["2017-11-24",17303.49,17437.62,17102.28,17437.62,2800],["2017-11-27",17102.28,17437.62,17102.28,17437.62,1920],["2017-11-28",17236.42,17437.62,17169.35,17437.62,1900],["2017-11-29",17303.49,17504.69,17169.35,17437.62,35000],["2017-11-30",17370.55,17370.55,17370.55,17370.55,460],["2017-12-01",17303.49,17437.62,17236.42,17370.55,9600],["2017-12-04",17236.42,17370.55,17236.42,17370.55,9820],["2017-12-05",17303.49,17370.55,17303.49,17303.49,27120],["2017-12-06",17303.49,17303.49,17169.35,17303.49,2934],["2017-12-07",17169.35,17303.49,17169.35,17303.49,2600],["2017-12-08",17303.49,17303.49,17102.28,17236.42,5600],["2017-12-11",17236.42,17236.42,17236.42,17236.42,20],["2017-12-12",17102.28,17236.42,17035.21,17169.35,18080],["2017-12-13",17169.35,17236.42,17102.28,17236.42,6320],["2017-12-14",17236.42,17236.42,17169.35,17169.35,9000],["2017-12-15",17169.35,17772.96,17035.21,17772.96,2410],["2017-12-18",17303.49,17303.49,17303.49,17303.49,200],["2017-12-19",17102.28,17437.62,17102.28,17437.62,1507],["2017-12-20",18108.3,18108.3,17437.62,17437.62,1700],["2017-12-21",17437.62,17437.62,17303.49,17437.62,1320],["2017-12-22",17303.49,17303.49,16901.08,16901.08,1650],["2017-12-25",17303.49,17370.55,16968.15,17370.55,7404],["2017-12-26",17169.35,17169.35,17035.21,17035.21,14500],["2017-12-27",17035.21,17035.21,16968.15,16968.15,5500],["2017-12-28",16968.15,16968.15,16968.15,16968.15,8400],["2017-12-29",16901.08,17169.35,16901.08,17169.35,200],["2018-01-02",16901.08,16901.08,16632.81,16834.01,6500],["2018-01-03",16766.94,16766.94,16766.94,16766.94,6500],["2018-01-04",16632.81,16834.01,16565.74,16766.94,16480],["2018-01-05",16834.01,16834.01,16632.81,16632.81,9560],["2018-01-08",16766.94,16766.94,16565.74,16632.81,44900],["2018-01-09",16632.81,17102.28,16632.81,17102.28,6200],["2018-01-10",16901.08,16901.08,16766.94,16766.94,14220],["2018-01-11",16766.94,17035.21,16766.94,16766.94,69650],["2018-01-12",16766.94,16766.94,16766.94,16766.94,2800],["2018-01-15",16699.88,17772.96,16632.81,17772.96,4111],["2018-01-16",16766.94,17437.62,16766.94,17102.28,5081],["2018-01-17",16901.08,16901.08,16766.94,16834.01,21210],["2018-01-18",16834.01,16834.01,16834.01,16834.01,12700],["2018-01-19",16766.94,16901.08,16766.94,16901.08,1700],["2018-01-22",16766.94,17102.28,16766.94,17102.28,4260],["2018-01-23",16699.88,17370.55,16699.88,16834.01,500],["2018-01-24",16834.01,16834.01,16834.01,16834.01,140],["2018-01-25",16766.94,16834.01,16766.94,16766.94,7460],["2018-01-26",16766.94,16834.01,16632.81,16834.01,16840],["2018-01-29",18510.71,18510.71,18443.64,18510.71,30910],["2018-01-30",18510.71,20321.54,18510.71,20120.33,61120],["2018-01-31",20723.94,20723.94,19449.65,19784.99,9868],["2018-02-01",18778.98,19114.32,18778.98,18913.11,9404],["2018-02-02",18577.77,19583.79,18510.71,19248.45,14100],["2018-02-05",19248.45,19248.45,18108.3,18108.3,11900],["2018-02-06",17437.62,18778.98,16834.01,17236.42,29300],["2018-02-07",18443.64,18443.64,18108.3,18108.3,11300],["2018-02-08",18778.98,19114.32,18309.5,19114.32,2600],["2018-02-09",18175.37,18510.71,18108.3,18510.71,11300],["2018-02-12",18376.57,18644.84,18376.57,18510.71,5400],["2018-02-13",18108.3,18510.71,18108.3,18443.64,7500],["2018-02-21",18644.84,19583.79,18644.84,19583.79,1300],["2018-02-22",18108.3,19516.72,18108.3,19114.32,17340],["2018-02-23",19583.79,19583.79,18980.18,19114.32,9380],["2018-02-26",18913.11,19248.45,18913.11,18913.11,33610],["2018-02-27",18913.11,18913.11,18510.71,18510.71,47800],["2018-02-28",18711.91,19449.65,18510.71,18711.91,21422],["2018-03-01",19114.32,19114.32,18577.77,18644.84,56900],["2018-03-02",18913.11,18980.18,18644.84,18778.98,16500],["2018-03-05",18577.77,18577.77,18443.64,18443.64,10000],["2018-03-06",18242.43,18711.91,18242.43,18242.43,18300],["2018-03-07",18108.3,18108.3,17907.1,17907.1,22100],["2018-03-08",18108.3,18778.98,17907.1,18242.43,122120],["2018-03-09",18242.43,18443.64,17840.03,18175.37,48640],["2018-03-12",18108.3,18108.3,17772.96,17772.96,53400],["2018-03-13",19477.22,19477.22,17204.87,17854.12,11800],["2018-03-14",17854.12,17854.12,17448.34,17854.12,8300],["2018-03-15",17854.12,17854.12,17529.5,17529.5,5140],["2018-03-16",17123.72,17691.81,17042.56,17691.81,12600],["2018-03-19",17042.56,17529.5,17042.56,17529.5,1700],["2018-03-20",17042.56,17367.18,16393.32,16961.41,17200],["2018-03-21",16961.41,16961.41,16961.41,16961.41,4300],["2018-03-22",16799.1,17529.5,16799.1,17529.5,21066],["2018-03-23",16880.25,17042.56,16880.25,17042.56,16600],["2018-03-26",17042.56,17042.56,16555.63,17042.56,18100],["2018-03-27",16717.94,17042.56,16717.94,17042.56,20120],["2018-03-28",16880.25,17042.56,16555.63,16555.63,4200],["2018-03-29",16555.63,17042.56,16555.63,16717.94,26800],["2018-03-30",17448.34,17448.34,16636.79,17042.56,56300],["2018-04-02",16717.94,17042.56,16717.94,17042.56,81300],["2018-04-03",16636.79,16799.1,16636.79,16799.1,8100],["2018-04-04",16799.1,16799.1,16555.63,16555.63,17100],["2018-04-05",16717.94,16717.94,16555.63,16555.63,21000],["2018-04-06",16555.63,16717.94,16555.63,16636.79,13100],["2018-04-09",16636.79,16717.94,16636.79,16636.79,37400],["2018-04-10",16636.79,16636.79,16636.79,16636.79,0],["2018-04-11",16636.79,16717.94,15825.24,15987.55,52100],["2018-04-12",17042.56,17042.56,15987.55,16231.01,19800],["2018-04-13",16393.32,16393.32,16231.01,16231.01,1400],["2018-04-16",16231.01,16231.01,16231.01,16231.01,8600],["2018-04-17",15662.93,16231.01,15662.93,16231.01,28000],["2018-04-18",16149.86,16149.86,15906.39,16068.7,2300],["2018-04-19",15662.93,16068.7,15662.93,15662.93,63800],["2018-04-20",15662.93,16149.86,15581.77,16149.86,73100],["2018-04-23",15581.77,15744.08,15500.62,15662.93,48000],["2018-04-24",15500.62,16231.01,15500.62,15825.24,133700],["2018-04-26",15419.46,16068.7,15419.46,15662.93,52700],["2018-04-27",15825.24,17042.56,15662.93,16312.17,50600],["2018-05-02",16312.17,16312.17,16312.17,16312.17,0],["2018-05-03",15825.24,16231.01,15825.24,16231.01,1700],["2018-05-04",16149.86,16393.32,16149.86,16312.17,7300],["2018-05-07",16312.17,16393.32,16231.01,16393.32,10800],["2018-05-08",16393.32,16393.32,16393.32,16393.32,4200],["2018-05-09",16393.32,16393.32,16393.32,16393.32,1200],["2018-05-10",16393.32,16555.63,16393.32,16474.48,3200],["2018-05-11",16312.17,16312.17,16231.01,16312.17,4100],["2018-05-14",16312.17,16312.17,16312.17,16312.17,0],["2018-05-15",17042.56,17042.56,17042.56,17042.56,600],["2018-05-16",17042.56,17042.56,17042.56,17042.56,0],["2018-05-17",17042.56,17042.56,17042.56,17042.56,0],["2018-05-18",16393.32,16393.32,16231.01,16312.17,13000],["2018-05-21",16474.48,16474.48,16474.48,16474.48,600],["2018-05-22",16231.01,16231.01,16231.01,16231.01,16800],["2018-05-23",16068.7,16231.01,16068.7,16231.01,36700],["2018-05-24",16231.01,16231.01,16231.01,16231.01,7000],["2018-05-25",16231.01,16231.01,16231.01,16231.01,5000],["2018-05-28",15825.24,16149.86,15662.93,16149.86,1800],["2018-05-29",15581.77,16312.17,15581.77,16312.17,10100],["2018-05-30",16068.7,16068.7,15906.39,15906.39,25400],["2018-05-31",16231.01,16312.17,15987.55,16312.17,20000],["2018-06-01",16149.86,16393.32,15987.55,16068.7,20000],["2018-06-04",16149.86,17448.34,16149.86,17448.34,27600],["2018-06-05",16231.01,16312.17,16231.01,16312.17,8700],["2018-06-06",16312.17,16555.63,16312.17,16555.63,25800],["2018-06-07",17042.56,17772.96,17042.56,17772.96,200],["2018-06-08",16961.41,16961.41,16961.41,16961.41,100],["2018-06-11",16312.17,16312.17,16231.01,16231.01,5300],["2018-06-12",17042.56,17367.18,16799.1,17042.56,101300],["2018-06-13",17042.56,17042.56,17042.56,17042.56,2000],["2018-06-14",17042.56,17042.56,17042.56,17042.56,1000],["2018-06-15",17204.87,17204.87,16717.94,16717.94,31300],["2018-06-18",16799.1,18341.05,16717.94,17691.81,60400],["2018-06-19",17448.34,17691.81,17448.34,17448.34,14900],["2018-06-20",17448.34,17448.34,17448.34,17448.34,0],["2018-06-21",17448.34,17448.34,17448.34,17448.34,2500],["2018-06-22",17367.18,17854.12,17367.18,17854.12,10900],["2018-06-25",17854.12,17854.12,17854.12,17854.12,2500],["2018-06-26",17854.12,17854.12,17854.12,17854.12,0],["2018-06-27",17854.12,18827.98,17854.12,18827.98,6100],["2018-06-28",17417.95,17749.72,17417.95,17749.72,5200],["2018-06-29",17749.72,17749.72,17749.72,17749.72,800],["2018-07-02",17086.18,17417.95,17086.18,17417.95,168000],["2018-07-03",17086.18,17169.12,17086.18,17086.18,22600],["2018-07-04",17086.18,17086.18,17086.18,17086.18,500],["2018-07-05",17169.12,17169.12,16754.41,16754.41,19800],["2018-07-06",17003.24,17749.72,17003.24,17749.72,6700],["2018-07-09",17417.95,17417.95,17417.95,17417.95,400],["2018-07-10",16588.53,17417.95,16588.53,17417.95,14500],["2018-07-11",17169.12,17169.12,16754.41,17086.18,20700],["2018-07-12",17086.18,17169.12,16837.35,17169.12,38710],["2018-07-13",17003.24,17335.01,17003.24,17335.01,23735],["2018-07-16",17417.95,17417.95,17335.01,17417.95,5700],["2018-07-17",17252.07,17583.84,17252.07,17583.84,3400],["2018-07-18",17417.95,17583.84,17417.95,17417.95,1600],["2018-07-19",17417.95,17832.66,17417.95,17832.66,7100],["2018-07-20",17832.66,17832.66,17500.89,17832.66,13500],["2018-07-23",17417.95,18827.98,17417.95,18662.09,78900],["2018-07-24",18330.32,18910.92,18081.49,18662.09,37258],["2018-07-25",18662.09,18993.86,18662.09,18827.98,16300],["2018-07-26",18827.98,18910.92,18745.03,18745.03,12200],["2018-07-27",18827.98,19076.8,18827.98,19076.8,30285],["2018-07-30",19242.69,19491.52,19076.8,19076.8,11210],["2018-07-31",19076.8,19823.29,19076.8,19740.35,16000],["2018-08-01",19740.35,19906.23,18910.92,19076.8,18900],["2018-08-02",18827.98,19491.52,18164.44,18496.21,18300],["2018-08-03",18247.38,18496.21,18247.38,18496.21,10300],["2018-08-06",18413.26,18993.86,18247.38,18413.26,11100],["2018-08-07",18910.92,18910.92,18910.92,18910.92,500],["2018-08-08",18993.86,19076.8,18993.86,19076.8,5000],["2018-08-09",19076.8,19076.8,19076.8,19076.8,0],["2018-08-10",18662.09,18745.03,18662.09,18745.03,2700],["2018-08-13",19076.8,19076.8,18579.15,18579.15,4402],["2018-08-14",19076.8,19076.8,19076.8,19076.8,900],["2018-08-15",18579.15,19076.8,17998.55,19076.8,1800],["2018-08-16",18910.92,19076.8,18910.92,19076.8,14000],["2018-08-17",19076.8,19076.8,19076.8,19076.8,0],["2018-08-20",19076.8,19076.8,19076.8,19076.8,0],["2018-08-21",18579.15,18579.15,18579.15,18579.15,100],["2018-08-22",18579.15,19408.57,18579.15,19325.63,13570],["2018-08-23",19325.63,19408.57,19076.8,19242.69,8000],["2018-08-24",19242.69,19242.69,19242.69,19242.69,0],["2018-08-27",19076.8,19325.63,19076.8,19325.63,17605],["2018-08-28",19325.63,19657.4,19159.75,19159.75,3300],["2018-08-29",19159.75,19491.52,19076.8,19076.8,16900],["2018-08-30",19076.8,20569.77,19076.8,19906.23,34100],["2018-08-31",20320.94,20486.83,19989.17,20403.89,37400],["2018-09-04",20072.12,20320.94,20072.12,20320.94,3600],["2018-09-05",20155.06,20238.0,19906.23,20155.06,15100],["2018-09-06",19076.8,19076.8,19076.8,19076.8,100],["2018-09-07",19242.69,19906.23,19242.69,19906.23,600],["2018-09-10",19989.17,20735.66,19906.23,20735.66,16500],["2018-09-11",20735.66,20984.48,20652.71,20735.66,14232],["2018-09-12",20735.66,20818.6,20735.66,20818.6,3000],["2018-09-13",20735.66,21399.2,20735.66,21399.2,41020],["2018-09-14",21399.2,21813.91,21399.2,21813.91,17700],["2018-09-17",21648.03,21979.8,21648.03,21648.03,8280],["2018-09-18",21979.8,22394.51,21979.8,22145.68,27000],["2018-09-19",22062.74,22394.51,22062.74,22062.74,13409],["2018-09-20",22228.62,22560.39,21979.8,22311.57,22800],["2018-09-21",22311.57,22560.39,21565.08,22062.74,26700],["2018-09-24",21565.08,22228.62,21565.08,22228.62,4200],["2018-09-25",22228.62,22228.62,22228.62,22228.62,0],["2018-09-26",21565.08,22228.62,20735.66,22228.62,4100],["2018-09-27",21979.8,22311.57,21979.8,22145.68,6400],["2018-09-28",21979.8,21979.8,21565.08,21565.08,3700],["2018-10-01",21565.08,21565.08,21316.26,21316.26,15500],["2018-10-02",21316.26,21316.26,21316.26,21316.26,0],["2018-10-03",20901.54,21896.85,20901.54,21896.85,9200],["2018-10-04",21648.03,22145.68,21565.08,22145.68,11000],["2018-10-05",20735.66,21150.37,20735.66,21150.37,300],["2018-10-08",21067.43,21067.43,20735.66,20818.6,10000],["2018-10-09",20901.54,20984.48,20735.66,20735.66,20900],["2018-10-10",21565.08,21813.91,20818.6,21813.91,4500],["2018-10-11",20735.66,21399.2,20320.94,21399.2,17600],["2018-10-12",20735.66,20735.66,20735.66,20735.66,5000],["2018-10-15",21565.08,21565.08,21565.08,21565.08,200],["2018-10-16",20735.66,22394.51,20735.66,22394.51,12700],["2018-10-17",21979.8,22394.51,21979.8,22228.62,12200],["2018-10-18",22394.51,22394.51,22394.51,22394.51,4200],["2018-10-19",21565.08,21979.8,21565.08,21979.8,6400],["2018-10-22",21979.8,21979.8,21979.8,21979.8,0],["2018-10-23",20735.66,22062.74,20735.66,21979.8,10600],["2018-10-24",20901.54,20901.54,20901.54,20901.54,3800],["2018-10-25",20403.89,21399.2,20403.89,21399.2,14000],["2018-10-26",21399.2,21399.2,21399.2,21399.2,0],["2018-10-29",21399.2,21399.2,21399.2,21399.2,0],["2018-10-30",20818.6,20818.6,20735.66,20735.66,19100],["2018-10-31",19159.75,21399.2,19159.75,21399.2,600],["2018-11-01",19906.23,20735.66,19906.23,20735.66,11000],["2018-11-02",20735.66,20735.66,20735.66,20735.66,0],["2018-11-05",19906.23,19906.23,19906.23,19906.23,5040],["2018-11-06",19242.69,20569.77,19159.75,19491.52,10600],["2018-11-07",20569.77,20569.77,19906.23,19906.23,10700],["2018-11-08",19906.23,19906.23,19906.23,19906.23,0],["2018-11-09",19491.52,19823.29,19491.52,19823.29,5900],["2018-11-12",19159.75,20238.0,19159.75,20238.0,300],["2018-11-13",19574.46,19574.46,19574.46,19574.46,3000],["2018-11-14",19574.46,19574.46,19574.46,19574.46,0],["2018-11-15",19574.46,19574.46,19574.46,19574.46,100],["2018-11-16",19574.46,19574.46,19574.46,19574.46,200],["2018-11-19",19574.46,19574.46,19574.46,19574.46,0],["2018-11-20",19574.46,19574.46,19574.46,19574.46,0],["2018-11-21",20735.66,20735.66,20735.66,20735.66,100],["2018-11-22",20735.66,20735.66,20735.66,20735.66,0],["2018-11-23",20735.66,20735.66,20735.66,20735.66,0],["2018-11-26",20735.66,20735.66,20735.66,20735.66,0],["2018-11-27",19159.75,19159.75,19076.8,19076.8,1100],["2018-11-28",19740.35,19740.35,19740.35,19740.35,300],["2018-11-29",19740.35,19740.35,19740.35,19740.35,0],["2018-11-30",19740.35,19740.35,19740.35,19740.35,0],["2018-12-03",19076.8,20735.66,19076.8,20735.66,1200],["2018-12-04",19159.75,20735.66,19159.75,20735.66,600],["2018-12-05",20735.66,20735.66,20735.66,20735.66,900],["2018-12-06",19906.23,20569.77,19491.52,20569.77,11600],["2018-12-07",20320.94,20486.83,20072.12,20072.12,10500],["2018-12-10",20486.83,21399.2,20486.83,20735.66,11900],["2018-12-11",20735.66,21067.43,20735.66,21067.43,1000],["2018-12-12",21067.43,21399.2,21067.43,21399.2,11500],["2018-12-13",21399.2,21565.08,21399.2,21565.08,22200],["2018-12-14",21565.08,21565.08,21565.08,21565.08,6600],["2018-12-17",21565.08,21565.08,21565.08,21565.08,0],["2018-12-18",21565.08,21565.08,21565.08,21565.08,0],["2018-12-19",21565.08,21565.08,21565.08,21565.08,0],["2018-12-20",21565.08,21565.08,21565.08,21565.08,0],["2018-12-21",20569.77,21565.08,20569.77,21565.08,400],["2018-12-24",19574.46,21565.08,19491.52,21565.08,9100],["2018-12-25",19491.52,21150.37,19491.52,21150.37,1400],["2018-12-26",19159.75,20569.77,19076.8,20320.94,12800],["2018-12-27",19906.23,20320.94,19906.23,19989.17,10500],["2018-12-28",19906.23,19989.17,19906.23,19906.23,87800],["2019-01-02",19906.23,20735.66,19491.52,20735.66,12700],["2019-01-03",20735.66,20735.66,20735.66,20735.66,0],["2019-01-04",19574.46,20652.71,19574.46,20652.71,6600],["2019-01-07",19574.46,20569.77,19574.46,20569.77,300],["2019-01-08",19740.35,19740.35,19740.35,19740.35,1800],["2019-01-09",20735.66,20735.66,20735.66,20735.66,200],["2019-01-10",20735.66,20735.66,20735.66,20735.66,0],["2019-01-11",20320.94,20320.94,20320.94,20320.94,1100],["2019-01-14",20320.94,20320.94,20320.94,20320.94,0],["2019-01-15",20320.94,20320.94,20320.94,20320.94,0],["2019-01-16",19906.23,19906.23,19906.23,19906.23,100],["2019-01-17",19906.23,19906.23,19906.23,19906.23,8100],["2019-01-18",19906.23,19906.23,19906.23,19906.23,6700],["2019-01-21",19906.23,19906.23,19906.23,19906.23,3300],["2019-01-22",19906.23,19906.23,19906.23,19906.23,0],["2019-01-23",19574.46,19823.29,19574.46,19823.29,1400],["2019-01-24",19823.29,19823.29,19823.29,19823.29,0],["2019-01-25",19823.29,19823.29,19823.29,19823.29,0],["2019-01-28",19491.52,20320.94,19159.75,20320.94,29500],["2019-01-29",20320.94,20320.94,20320.94,20320.94,0],["2019-01-30",19491.52,20735.66,19491.52,20735.66,90600],["2019-01-31",19657.4,19657.4,19325.63,19325.63,79200],["2019-02-01",19159.75,20320.94,19159.75,20320.94,4100],["2019-02-11",20652.71,20652.71,20652.71,20652.71,4700],["2019-02-12",19823.29,20569.77,19823.29,20569.77,1100],["2019-02-13",19823.29,20238.0,19491.52,20238.0,10260],["2019-02-14",21150.37,21150.37,21150.37,21150.37,200],["2019-02-15",20735.66,20901.54,19076.8,20735.66,42400],["2019-02-18",20072.12,20569.77,20072.12,20072.12,6700],["2019-02-19",19906.23,20072.12,19906.23,20072.12,8600],["2019-02-20",20072.12,20320.94,19906.23,19906.23,20500],["2019-02-21",19657.4,19657.4,19657.4,19657.4,1000],["2019-02-22",19657.4,20072.12,19657.4,19906.23,11200],["2019-02-25",19906.23,19906.23,19906.23,19906.23,0],["2019-02-26",19906.23,20238.0,19906.23,19906.23,45400],["2019-02-27",19906.23,20320.94,19906.23,20320.94,1500],["2019-02-28",19740.35,19740.35,19740.35,19740.35,200],["2019-03-01",19740.35,19740.35,19740.35,19740.35,100],["2019-03-04",19906.23,19906.23,19906.23,19906.23,6000],["2019-03-05",19906.23,19906.23,19906.23,19906.23,11600],["2019-03-06",19906.23,19906.23,19906.23,19906.23,0],["2019-03-07",19906.23,20735.66,19491.52,19491.52,2000],["2019-03-08",19491.52,19491.52,19159.75,19325.63,1700],["2019-03-11",19491.52,19491.52,19242.69,19242.69,1900],["2019-03-12",19159.75,19159.75,18827.98,18910.92,4300],["2019-03-13",19740.35,19740.35,18910.92,18910.92,7100],["2019-03-14",19076.8,19076.8,19076.8,19076.8,1000],["2019-03-15",19076.8,19076.8,19076.8,19076.8,4700],["2019-03-18",18662.09,18662.09,18662.09,18662.09,3000],["2019-03-19",19159.75,19159.75,18662.09,18662.09,36700],["2019-03-20",18330.32,18910.92,18247.38,18910.92,1100],["2019-03-21",18745.03,18745.03,18745.03,18745.03,200],["2019-03-22",18413.26,18496.21,18413.26,18496.21,1100],["2019-03-25",18330.32,18662.09,17169.12,18662.09,29800],["2019-03-26",18662.09,19823.29,18164.44,18662.09,900],["2019-03-27",18662.09,18662.09,18662.09,18662.09,0],["2019-03-28",18662.09,18662.09,18662.09,18662.09,4700],["2019-03-29",18745.03,18745.03,18745.03,18745.03,200],["2019-04-01",18662.09,19657.4,18662.09,19657.4,5400],["2019-04-02",18827.98,19076.8,18827.98,19076.8,200],["2019-04-03",18662.09,18910.92,18662.09,18910.92,1200],["2019-04-04",18662.09,18993.86,18662.09,18993.86,300],["2019-04-05",18413.26,18827.98,18081.49,18827.98,3000],["2019-04-08",18413.26,18413.26,18330.32,18330.32,3100],["2019-04-09",18662.09,18662.09,17998.55,18247.38,1700],["2019-04-10",18247.38,18330.32,17998.55,18247.38,24600],["2019-04-11",18247.38,18247.38,17998.55,17998.55,7200],["2019-04-12",18247.38,18247.38,17998.55,17998.55,4500],["2019-04-16",18081.49,18330.32,18081.49,18164.44,24300],["2019-04-17",18247.38,18247.38,18164.44,18164.44,3700],["2019-04-18",18247.38,18247.38,18164.44,18247.38,22400],["2019-04-19",18247.38,19076.8,18247.38,18247.38,5600],["2019-04-22",18330.32,18330.32,18330.32,18330.32,1500],["2019-04-23",19076.8,19076.8,19076.8,19076.8,100100],["2019-04-24",19500.73,19500.73,18313.73,18313.73,300],["2019-04-25",19246.38,19500.73,19246.38,19500.73,500],["2019-04-26",18652.88,18652.88,18652.88,18652.88,200],["2019-05-02",18907.23,19924.66,18907.23,19500.73,33500],["2019-05-03",18822.45,19670.3,18822.45,19670.3,45100],["2019-05-06",19670.3,20009.45,19670.3,20009.45,17300],["2019-05-07",19076.8,19076.8,19076.8,19076.8,100],["2019-05-08",19585.52,19924.66,19500.73,19924.66,16700],["2019-05-09",19924.66,19924.66,19924.66,19924.66,10000],["2019-05-10",19924.66,20263.81,19924.66,20094.23,4100],["2019-05-13",19755.09,19924.66,19755.09,19924.66,200],["2019-05-14",19924.66,19924.66,19924.66,19924.66,4000],["2019-05-15",19924.66,20009.45,19924.66,20009.45,1100],["2019-05-16",19924.66,19924.66,19924.66,19924.66,8000],["2019-05-17",18737.66,20263.81,18228.95,20263.81,2500],["2019-05-20",18907.23,18907.23,18907.23,18907.23,401472],["2019-05-21",19924.66,19924.66,19924.66,19924.66,5000],["2019-05-22",19839.88,20179.02,19585.52,19585.52,346000],["2019-05-23",19670.3,20348.59,19670.3,19755.09,26300],["2019-05-24",20348.59,20348.59,19755.09,20263.81,30400],["2019-05-27",20348.59,20518.16,19924.66,20094.23,23500],["2019-05-28",19500.73,19500.73,19500.73,19500.73,35100],["2019-05-29",19500.73,19924.66,19500.73,19755.09,11500],["2019-05-30",19755.09,19755.09,19755.09,19755.09,0],["2019-05-31",20263.81,20263.81,20263.81,20263.81,300],["2019-06-03",20263.81,20857.31,20263.81,20772.52,157900],["2019-06-04",20772.52,20857.31,20348.59,20857.31,4300],["2019-06-05",20433.38,20772.52,20433.38,20518.16,1400],["2019-06-06",20518.16,20518.16,20518.16,20518.16,25000],["2019-06-07",20518.16,20518.16,20518.16,20518.16,15000],["2019-06-10",20687.73,20772.52,20009.45,20009.45,58430],["2019-06-11",20009.45,20009.45,20009.45,20009.45,0],["2019-06-12",20009.45,20009.45,20009.45,20009.45,0],["2019-06-13",20094.23,20094.23,20009.45,20009.45,4000],["2019-06-14",20009.45,20009.45,20009.45,20009.45,100],["2019-06-17",19500.73,19500.73,19500.73,19500.73,500],["2019-06-18",21111.66,21111.66,21111.66,21111.66,100],["2019-06-19",19924.66,20772.52,19924.66,20772.52,200],["2019-06-20",20772.52,20772.52,20772.52,20772.52,0],["2019-06-21",20772.52,20772.52,20772.52,20772.52,0],["2019-06-24",19500.73,19500.73,19161.59,19161.59,1400],["2019-06-25",19500.73,19500.73,19500.73,19500.73,100],["2019-06-26",19500.73,19500.73,19500.73,19500.73,3000],["2019-06-27",19755.09,19755.09,19755.09,19755.09,1000],["2019-06-28",18992.02,18992.02,18992.02,18992.02,1400],["2019-07-01",20263.81,20687.73,19585.52,19585.52,12500],["2019-07-02",19670.3,20772.52,19670.3,20772.52,300],["2019-07-03",20179.02,20263.81,20179.02,20263.81,1000],["2019-07-04",20263.81,20602.95,20263.81,20602.95,1000],["2019-07-05",20602.95,20602.95,20602.95,20602.95,34],["2019-07-08",20602.95,20602.95,20602.95,20602.95,0],["2019-07-09",20518.16,20518.16,20518.16,20518.16,1600],["2019-07-10",20094.23,20094.23,20094.23,20094.23,5500],["2019-07-11",19924.66,20094.23,19924.66,20094.23,1100],["2019-07-12",20094.23,20094.23,20094.23,20094.23,105100],["2019-07-15",20094.23,20094.23,20094.23,20094.23,0],["2019-07-16",20094.23,20772.52,20094.23,20772.52,1500],["2019-07-17",20263.81,20263.81,20263.81,20263.81,800],["2019-07-18",20263.81,20263.81,20263.81,20263.81,262243],["2019-07-19",20348.59,20348.59,20009.45,20009.45,2500],["2019-07-22",20009.45,20009.45,20009.45,20009.45,0],["2019-07-23",20179.02,20179.02,20179.02,20179.02,2000],["2019-07-24",20179.02,20179.02,20179.02,20179.02,0],["2019-07-25",19924.66,19924.66,19924.66,19924.66,4600],["2019-07-26",19924.66,19924.66,19924.66,19924.66,0],["2019-07-29",19924.66,19924.66,19924.66,19924.66,4400],["2019-07-30",20263.81,20263.81,20263.81,20263.81,1800],["2019-07-31",19755.09,20263.81,19755.09,20263.81,13442],["2019-08-01",20179.02,20179.02,20179.02,20179.02,1000],["2019-08-02",20094.23,20094.23,20094.23,20094.23,2000],["2019-08-05",20094.23,20094.23,20094.23,20094.23,0],["2019-08-06",20263.81,20263.81,20263.81,20263.81,1000],["2019-08-07",20094.23,20094.23,20094.23,20094.23,500],["2019-08-08",20094.23,20094.23,19924.66,19924.66,6500],["2019-08-09",20094.23,20094.23,20094.23,20094.23,1500],["2019-08-12",20094.23,20094.23,20009.45,20009.45,2000],["2019-08-13",20094.23,20094.23,20009.45,20009.45,5501],["2019-08-14",20009.45,20009.45,20009.45,20009.45,0],["2019-08-15",20263.81,20263.81,20263.81,20263.81,300],["2019-08-16",20263.81,20263.81,19755.09,20263.81,7100],["2019-08-19",20179.02,20348.59,20179.02,20263.81,3400],["2019-08-20",20348.59,20348.59,20348.59,20348.59,14700],["2019-08-21",20348.59,20433.38,20348.59,20433.38,5700],["2019-08-22",20433.38,20433.38,20433.38,20433.38,6000],["2019-08-23",20433.38,21196.45,20433.38,21196.45,7700],["2019-08-26",20518.16,20772.52,20518.16,20518.16,40400],["2019-08-27",20518.16,20518.16,20518.16,20518.16,0],["2019-08-28",20772.52,21026.88,20772.52,21026.88,40500],["2019-08-29",20857.31,21196.45,20857.31,21026.88,29600],["2019-08-30",21026.88,21196.45,21026.88,21196.45,30900],["2019-09-03",21196.45,21196.45,21111.66,21111.66,5629],["2019-09-04",20772.52,20772.52,20772.52,20772.52,500],["2019-09-05",21111.66,21111.66,21111.66,21111.66,500],["2019-09-06",21111.66,21111.66,21111.66,21111.66,0],["2019-09-09",21111.66,21196.45,21111.66,21196.45,10700],["2019-09-10",20518.16,20518.16,20518.16,20518.16,1200],["2019-09-11",20518.16,20518.16,20518.16,20518.16,0],["2019-09-12",20518.16,20518.16,20518.16,20518.16,0],["2019-09-13",20518.16,20518.16,20518.16,20518.16,0],["2019-09-16",20518.16,20518.16,20518.16,20518.16,600],["2019-09-17",20518.16,20518.16,19331.16,19331.16,4700],["2019-09-18",20518.16,20518.16,20518.16,20518.16,5000],["2019-09-19",20518.16,21026.88,20518.16,21026.88,5000],["2019-09-20",21026.88,21026.88,20857.31,20857.31,1100],["2019-09-23",20857.31,20857.31,20857.31,20857.31,0],["2019-09-24",20518.16,20518.16,20518.16,20518.16,600],["2019-09-25",19670.3,19670.3,19670.3,19670.3,100],["2019-09-26",19670.3,19670.3,19670.3,19670.3,0],["2019-09-27",19670.3,19670.3,19670.3,19670.3,0],["2019-09-30",19076.8,20772.52,19076.8,20772.52,3800],["2019-10-01",19331.16,19331.16,19331.16,19331.16,100],["2019-10-02",19331.16,19331.16,19331.16,19331.16,0],["2019-10-03",19076.8,19331.16,19076.8,19331.16,2200],["2019-10-04",19331.16,19331.16,19331.16,19331.16,0],["2019-10-07",19161.59,20094.23,19161.59,20094.23,2400],["2019-10-08",20263.81,20263.81,20263.81,20263.81,200],["2019-10-09",19500.73,19924.66,19500.73,19924.66,1100],["2019-10-10",19500.73,19500.73,19500.73,19500.73,100],["2019-10-11",19500.73,19500.73,19161.59,19161.59,5000],["2019-10-14",19500.73,19500.73,19246.38,19331.16,17700],["2019-10-15",19331.16,19331.16,19331.16,19331.16,0],["2019-10-16",20094.23,20094.23,20009.45,20094.23,6900],["2019-10-17",19331.16,19331.16,18652.88,19331.16,10700],["2019-10-18",19500.73,19500.73,19500.73,19500.73,3700],["2019-10-21",19161.59,19161.59,19161.59,19161.59,1300],["2019-10-22",19415.95,19415.95,19415.95,19415.95,2300],["2019-10-23",18483.3,19331.16,18483.3,19331.16,1600],["2019-10-24",19331.16,19331.16,19331.16,19331.16,0],["2019-10-25",19500.73,19839.88,19500.73,19500.73,2700],["2019-10-28",19161.59,19161.59,19161.59,19161.59,1300],["2019-10-29",19161.59,19161.59,19161.59,19161.59,0],["2019-10-30",19161.59,19924.66,19161.59,19924.66,6500],["2019-10-31",19161.59,19500.73,18737.66,19500.73,11600],["2019-11-01",19500.73,19500.73,19500.73,19500.73,14100],["2019-11-04",19924.66,19924.66,19500.73,19924.66,7600],["2019-11-05",19500.73,20772.52,19500.73,20772.52,3800],["2019-11-06",19500.73,20009.45,19500.73,20009.45,4600],["2019-11-07",19924.66,19924.66,19924.66,19924.66,6000],["2019-11-08",19924.66,19924.66,19924.66,19924.66,0],["2019-11-11",18907.23,18907.23,18907.23,18907.23,100],["2019-11-12",19924.66,20263.81,19924.66,20263.81,5200],["2019-11-13",20263.81,20263.81,20263.81,20263.81,0],["2019-11-14",20179.02,20263.81,20179.02,20263.81,27900],["2019-11-15",20263.81,20263.81,20263.81,20263.81,0],["2019-11-18",20263.81,20263.81,19415.95,19415.95,18500],["2019-11-19",20263.81,20348.59,20263.81,20348.59,14500],["2019-11-20",20348.59,20348.59,20348.59,20348.59,1900],["2019-11-21",20348.59,20348.59,20348.59,20348.59,0],["2019-11-22",20348.59,20348.59,20348.59,20348.59,0],["2019-11-25",20348.59,20348.59,20348.59,20348.59,0],["2019-11-26",19500.73,19500.73,19415.95,19415.95,2000],["2019-11-27",20348.59,20772.52,20348.59,20772.52,25000],["2019-11-28",19670.3,19670.3,19670.3,19670.3,100],["2019-11-29",19670.3,19924.66,19415.95,19415.95,17600],["2019-12-02",19924.66,20263.81,19924.66,20263.81,8900],["2019-12-03",20179.02,20348.59,20179.02,20348.59,2300],["2019-12-04",20348.59,20772.52,20348.59,20518.16,22900],["2019-12-05",20518.16,20518.16,20518.16,20518.16,0],["2019-12-06",20518.16,20518.16,20518.16,20518.16,0],["2019-12-09",20518.16,20518.16,20518.16,20518.16,0],["2019-12-10",18992.02,18992.02,18992.02,18992.02,300],["2019-12-11",20857.31,20857.31,20857.31,20857.31,100],["2019-12-12",20857.31,20857.31,20857.31,20857.31,0],["2019-12-13",21026.88,21026.88,21026.88,21026.88,100],["2019-12-16",21026.88,21026.88,21026.88,21026.88,0],["2019-12-17",21026.88,21026.88,21026.88,21026.88,0],["2019-12-18",21026.88,21026.88,21026.88,21026.88,0],["2019-12-19",21026.88,21026.88,21026.88,21026.88,0],["2019-12-20",21026.88,21026.88,21026.88,21026.88,0],["2019-12-23",20687.73,20772.52,20687.73,20772.52,9700],["2019-12-24",20772.52,20772.52,20772.52,20772.52,0],["2019-12-25",20772.52,20772.52,20772.52,20772.52,0],["2019-12-26",20772.52,20772.52,20772.52,20772.52,0],["2019-12-27",20772.52,20772.52,20772.52,20772.52,0],["2019-12-30",20772.52,20772.52,20772.52,20772.52,0],["2019-12-31",19585.52,19585.52,19585.52,19585.52,1000],["2020-01-02",19585.52,19585.52,19585.52,19585.52,0],["2020-01-03",20348.59,20348.59,20348.59,20348.59,4000],["2020-01-06",20348.59,20348.59,20348.59,20348.59,0],["2020-01-07",20687.73,20687.73,20687.73,20687.73,200],["2020-01-08",20687.73,20687.73,20687.73,20687.73,0],["2020-01-09",20687.73,20687.73,20687.73,20687.73,0],["2020-01-10",20687.73,20687.73,20687.73,20687.73,0],["2020-01-13",20348.59,20348.59,20348.59,20348.59,900],["2020-01-14",20348.59,20348.59,20348.59,20348.59,2000],["2020-01-15",20348.59,20348.59,20348.59,20348.59,1700],["2020-01-16",20348.59,20348.59,20348.59,20348.59,0],["2020-01-17",20348.59,20348.59,20348.59,20348.59,0],["2020-01-20",20348.59,20348.59,20348.59,20348.59,0],["2020-01-21",20348.59,20348.59,20348.59,20348.59,0],["2020-01-22",19161.59,20348.59,18907.23,20348.59,2100],["2020-01-30",20348.59,20348.59,20348.59,20348.59,0],["2020-01-31",20348.59,20348.59,19839.88,19839.88,4300],["2020-02-03",19500.73,20263.81,19500.73,20263.81,2200],["2020-02-04",20263.81,20263.81,20263.81,20263.81,0],["2020-02-05",20263.81,20263.81,20263.81,20263.81,0],["2020-02-06",19924.66,19924.66,19839.88,19924.66,23000],["2020-02-07",19924.66,19924.66,19924.66,19924.66,27800],["2020-02-10",19924.66,21111.66,19924.66,21111.66,14900],["2020-02-11",19924.66,20687.73,19924.66,20687.73,34000],["2020-02-12",20179.02,20602.95,20179.02,20602.95,31800],["2020-02-13",20348.59,21026.88,20348.59,21026.88,13000],["2020-02-14",20518.16,21111.66,20179.02,21111.66,18100],["2020-02-17",19924.66,20263.81,19924.66,20263.81,5408],["2020-02-18",19924.66,20602.95,19924.66,20602.95,3600],["2020-02-19",19755.09,19755.09,19755.09,19755.09,200],["2020-02-20",19670.3,19670.3,19670.3,19670.3,4000],["2020-02-21",20179.02,20348.59,19670.3,19670.3,14300],["2020-02-24",19755.09,20009.45,19585.52,19585.52,34100],["2020-02-25",19839.88,20348.59,19076.8,19076.8,14800],["2020-02-26",19755.09,20433.38,19755.09,19924.66,24300],["2020-02-27",19161.59,19161.59,19161.59,19161.59,6500],["2020-02-28",19500.73,20433.38,19500.73,19924.66,33700],["2020-03-02",20179.02,20602.95,20009.45,20433.38,30100],["2020-03-03",19924.66,19924.66,19161.59,19161.59,4500],["2020-03-04",19924.66,20772.52,19924.66,20772.52,12300],["2020-03-05",20772.52,20772.52,20009.45,20602.95,33400],["2020-03-06",20772.52,20772.52,20687.73,20772.52,13260],["2020-03-09",19500.73,20433.38,19500.73,20433.38,62000],["2020-03-10",19924.66,20433.38,19924.66,20009.45,21300],["2020-03-11",20179.02,20179.02,19670.3,19670.3,18608],["2020-03-12",20179.02,20179.02,20179.02,20179.02,500],["2020-03-13",18652.88,18652.88,18652.88,18652.88,4300],["2020-03-16",16957.16,16957.16,16957.16,16957.16,12000],["2020-03-17",18652.88,18652.88,18652.88,18652.88,56000],["2020-03-18",18652.88,19500.73,18652.88,19500.73,64100],["2020-03-19",19500.73,19500.73,19500.73,19500.73,13200],["2020-03-20",19500.73,19500.73,19500.73,19500.73,37800],["2020-03-23",19076.8,19924.66,17635.45,17635.45,45500],["2020-03-24",18652.88,18737.66,18652.88,18737.66,26400],["2020-03-25",18822.45,18822.45,18737.66,18737.66,16100],["2020-03-26",18822.45,18822.45,17635.45,17635.45,21700],["2020-03-27",17974.59,17974.59,16618.02,16618.02,10100],["2020-03-30",17805.02,18228.95,17805.02,18228.95,2500],["2020-03-31",18313.73,18822.45,18313.73,18822.45,1700],["2020-04-01",18568.09,19500.73,18568.09,19076.8,20500],["2020-04-03",19161.59,19161.59,19161.59,19161.59,8400],["2020-04-06",19500.73,19500.73,17720.23,17720.23,25400],["2020-04-07",19076.8,19415.95,19076.8,19415.95,6700],["2020-04-08",19415.95,19415.95,19415.95,19415.95,0],["2020-04-09",18652.88,18652.88,18652.88,18652.88,10000],["2020-04-10",18652.88,18652.88,18652.88,18652.88,11000],["2020-04-13",18652.88,18652.88,18652.88,18652.88,0],["2020-04-14",18652.88,18652.88,18652.88,18652.88,1000],["2020-04-15",18652.88,18652.88,18652.88,18652.88,0],["2020-04-16",18652.88,18652.88,18652.88,18652.88,0],["2020-04-17",18652.88,18652.88,18652.88,18652.88,0],["2020-04-20",18652.88,18652.88,18652.88,18652.88,1100],["2020-04-21",18652.88,18652.88,18652.88,18652.88,11000],["2020-04-22",18652.88,18822.45,18652.88,18652.88,6000],["2020-04-23",18652.88,18652.88,18652.88,18652.88,13000],["2020-04-24",18652.88,18652.88,18652.88,18652.88,700],["2020-04-27",18652.88,18652.88,18652.88,18652.88,0],["2020-04-28",19520.45,19954.24,19520.45,19954.24,4000],["2020-04-29",19954.24,19954.24,19954.24,19954.24,0],["2020-05-04",19954.24,19954.24,19954.24,19954.24,23],["2020-05-05",19954.24,19954.24,19954.24,19954.24,0],["2020-05-06",19954.24,19954.24,19954.24,19954.24,0],["2020-05-07",19954.24,19954.24,19954.24,19954.24,0],["2020-05-08",19954.24,19954.24,19954.24,19954.24,0],["2020-05-11",19954.24,19954.24,19954.24,19954.24,0],["2020-05-12",19954.24,19954.24,19954.24,19954.24,0],["2020-05-13",19954.24,19954.24,19954.24,19954.24,0],["2020-05-14",19086.66,19086.66,19086.66,19086.66,1900],["2020-05-15",19867.48,20388.03,19867.48,20388.03,10600],["2020-05-18",20388.03,20388.03,20388.03,20388.03,0],["2020-05-19",19086.66,19086.66,19086.66,19086.66,200],["2020-05-20",19520.45,19954.24,19520.45,19954.24,3500],["2020-05-21",19954.24,19954.24,19954.24,19954.24,0],["2020-05-22",19954.24,19954.24,19954.24,19954.24,2000],["2020-05-25",20041.0,20041.0,20041.0,20041.0,400],["2020-05-26",20041.0,20041.0,20041.0,20041.0,0],["2020-05-27",20041.0,20041.0,20041.0,20041.0,0],["2020-05-28",20041.0,20041.0,20041.0,20041.0,0],["2020-05-29",20041.0,20041.0,20041.0,20041.0,0],["2020-06-01",19954.24,19954.24,19954.24,19954.24,900],["2020-06-02",19520.45,19520.45,19520.45,19520.45,400],["2020-06-03",19520.45,19520.45,19520.45,19520.45,0],["2020-06-04",19520.45,19520.45,19520.45,19520.45,0],["2020-06-05",19520.45,19520.45,19520.45,19520.45,200],["2020-06-08",19520.45,19520.45,19520.45,19520.45,0],["2020-06-09",19520.45,19954.24,19520.45,19954.24,20700],["2020-06-10",18566.12,18566.12,18566.12,18566.12,1000],["2020-06-11",19520.45,19520.45,19520.45,19520.45,15000],["2020-06-12",19520.45,19520.45,19520.45,19520.45,100],["2020-06-15",18739.63,18739.63,18739.63,18739.63,100],["2020-06-16",18739.63,18739.63,18739.63,18739.63,0],["2020-06-17",19086.66,19086.66,19086.66,19086.66,200],["2020-06-18",19173.42,19173.42,19173.42,19173.42,100],["2020-06-19",19867.48,19954.24,19867.48,19954.24,5800],["2020-06-22",19954.24,19954.24,19954.24,19954.24,0],["2020-06-23",19780.72,19780.72,19780.72,19780.72,100],["2020-06-24",19780.72,19780.72,19780.72,19780.72,0],["2020-06-25",19780.72,19780.72,19780.72,19780.72,0],["2020-06-26",19780.72,19780.72,19780.72,19780.72,0],["2020-06-29",19780.72,19780.72,19780.72,19780.72,0],["2020-06-30",19780.72,19780.72,19780.72,19780.72,0],["2020-07-01",19086.66,19086.66,19086.66,19086.66,100],["2020-07-02",20995.33,20995.33,20995.33,20995.33,200],["2020-07-03",20995.33,20995.33,20995.33,20995.33,0],["2020-07-06",20995.33,20995.33,20995.33,20995.33,0],["2020-07-07",20995.33,20995.33,20995.33,20995.33,0],["2020-07-08",19260.18,19954.24,19086.66,19954.24,8900],["2020-07-09",19260.18,19260.18,19086.66,19086.66,3000],["2020-07-10",19780.72,19780.72,18913.15,19520.45,8900],["2020-07-13",19520.45,19867.48,19520.45,19867.48,15900],["2020-07-14",19520.45,19867.48,19520.45,19867.48,10000],["2020-07-15",18913.15,18913.15,18913.15,18913.15,100],["2020-07-16",19520.45,19520.45,19260.18,19260.18,12000],["2020-07-17",19520.45,19520.45,19520.45,19520.45,6100],["2020-07-20",19520.45,19520.45,19520.45,19520.45,1100],["2020-07-21",19607.21,19780.72,19607.21,19780.72,11300],["2020-07-22",19693.97,20214.51,19693.97,20214.51,29700],["2020-07-23",20214.51,20214.51,20127.75,20127.75,17100],["2020-07-24",20127.75,20127.75,20127.75,20127.75,4600],["2020-07-27",19520.45,19954.24,19520.45,19520.45,27700],["2020-07-28",19954.24,19954.24,19607.21,19607.21,12500],["2020-07-29",19780.72,19780.72,19693.97,19693.97,10200],["2020-07-30",19954.24,19954.24,19954.24,19954.24,13000],["2020-07-31",19954.24,19954.24,19954.24,19954.24,12600],["2020-08-03",19954.24,19954.24,19780.72,19954.24,12000],["2020-08-04",19954.24,20388.03,19954.24,19954.24,10900],["2020-08-05",20301.27,20388.03,20041.0,20041.0,10300],["2020-08-06",20041.0,20388.03,20041.0,20214.51,9600],["2020-08-07",20214.51,20388.03,20214.51,20388.03,53400],["2020-08-10",20388.03,20388.03,20388.03,20388.03,24300],["2020-08-11",20388.03,20474.78,19173.42,19173.42,23600],["2020-08-12",19954.24,20821.81,19954.24,20214.51,12300],["2020-08-13",20301.27,20388.03,20127.75,20214.51,17300],["2020-08-14",20388.03,20388.03,20388.03,20388.03,2000],["2020-08-17",20214.51,20388.03,20214.51,20214.51,15200],["2020-08-18",20214.51,20388.03,20214.51,20214.51,21600],["2020-08-19",20388.03,20388.03,20388.03,20388.03,9600],["2020-08-20",20388.03,20388.03,20388.03,20388.03,5000],["2020-08-21",20474.78,20735.06,20474.78,20561.54,14200],["2020-08-24",20388.03,20388.03,20388.03,20388.03,200],["2020-08-25",20388.03,20388.03,20388.03,20388.03,9500],["2020-08-26",20474.78,20474.78,20474.78,20474.78,10200],["2020-08-27",20561.54,20561.54,19954.24,19954.24,15600],["2020-08-28",20388.03,20735.06,20388.03,20735.06,1100],["2020-08-31",20388.03,20388.03,20388.03,20388.03,8200],["2020-09-01",20388.03,20388.03,20388.03,20388.03,3500],["2020-09-03",20388.03,20561.54,20127.75,20474.78,13500],["2020-09-04",20388.03,20388.03,20388.03,20388.03,3500],["2020-09-07",20388.03,20388.03,20388.03,20388.03,10000],["2020-09-08",20041.0,20041.0,20041.0,20041.0,100],["2020-09-09",20041.0,20648.3,20041.0,20648.3,200],["2020-09-10",20648.3,20648.3,20648.3,20648.3,1000],["2020-09-11",22123.18,22123.18,22123.18,22123.18,400],["2020-09-14",22123.18,22123.18,22123.18,22123.18,0],["2020-09-15",20474.78,20474.78,20474.78,20474.78,100],["2020-09-16",20388.03,20388.03,20127.75,20127.75,4000],["2020-09-17",19954.24,20388.03,19954.24,20388.03,6000],["2020-09-18",20388.03,20388.03,19954.24,19954.24,2000],["2020-09-21",20041.0,20388.03,20041.0,20388.03,7000],["2020-09-22",20388.03,21689.39,20388.03,21689.39,2900],["2020-09-23",21689.39,21689.39,21689.39,21689.39,0],["2020-09-24",21689.39,21689.39,21689.39,21689.39,0],["2020-09-25",20214.51,20214.51,20127.75,20214.51,7100],["2020-09-28",20301.27,20388.03,20301.27,20388.03,2100],["2020-09-29",20214.51,20821.81,20041.0,20821.81,10600],["2020-09-30",20821.81,20821.81,20214.51,20301.27,2300],["2020-10-01",20388.03,20388.03,20388.03,20388.03,602],["2020-10-02",20388.03,20388.03,20388.03,20388.03,0],["2020-10-05",20388.03,21255.6,20388.03,21255.6,2700],["2020-10-06",20388.03,21255.6,20388.03,21255.6,12400],["2020-10-07",21255.6,21255.6,21255.6,21255.6,0],["2020-10-08",20388.03,21255.6,20388.03,21255.6,6700],["2020-10-09",20127.75,21082.09,20127.75,21082.09,4200],["2020-10-12",20388.03,20388.03,20388.03,20388.03,1900],["2020-10-13",20388.03,22209.94,20388.03,22209.94,26400],["2020-10-14",22209.94,22209.94,22209.94,22209.94,0],["2020-10-15",22209.94,22209.94,22209.94,22209.94,0],["2020-10-16",20561.54,20561.54,20561.54,20561.54,700],["2020-10-19",20561.54,20561.54,20561.54,20561.54,0],["2020-10-20",21689.39,22556.97,21689.39,22470.21,43000],["2020-10-21",22470.21,22470.21,22470.21,22470.21,7000],["2020-10-22",22470.21,22470.21,22470.21,22470.21,0],["2020-10-23",22470.21,22470.21,22470.21,22470.21,6300],["2020-10-26",22470.21,22470.21,22470.21,22470.21,0],["2020-10-27",20908.57,20908.57,20908.57,20908.57,100],["2020-10-28",20908.57,22123.18,20908.57,22123.18,8800],["2020-10-29",21602.63,22123.18,21602.63,22123.18,16800],["2020-10-30",22123.18,22123.18,22123.18,22123.18,0],["2020-11-02",20388.03,20388.03,20388.03,20388.03,100],["2020-11-03",20821.81,20821.81,20821.81,20821.81,200],["2020-11-04",20127.75,20474.78,20127.75,20474.78,3700],["2020-11-05",20821.81,21689.39,20821.81,21689.39,22000],["2020-11-06",21689.39,21689.39,21689.39,21689.39,0],["2020-11-09",21689.39,21689.39,21689.39,21689.39,0],["2020-11-10",21689.39,21689.39,21689.39,21689.39,0],["2020-11-11",21689.39,21689.39,21689.39,21689.39,0],["2020-11-12",21342.36,21515.87,21342.36,21515.87,3500],["2020-11-13",21515.87,21515.87,21515.87,21515.87,0],["2020-11-16",21515.87,21515.87,21515.87,21515.87,0],["2020-11-17",21515.87,21515.87,21515.87,21515.87,0],["2020-11-18",21515.87,21515.87,21515.87,21515.87,0],["2020-11-19",20388.03,20648.3,20388.03,20648.3,12100],["2020-11-20",20648.3,20648.3,20648.3,20648.3,0],["2020-11-23",20648.3,20648.3,19954.24,20648.3,15500],["2020-11-24",20821.81,20821.81,20821.81,20821.81,5000],["2020-11-25",20388.03,20388.03,20388.03,20388.03,400],["2020-11-26",20735.06,20821.81,20648.3,20821.81,11800],["2020-11-27",20908.57,20995.33,20908.57,20908.57,13300],["2020-11-30",20908.57,20908.57,20908.57,20908.57,0],["2020-12-01",21082.09,21255.6,21082.09,21168.84,12700],["2020-12-02",21168.84,21168.84,21168.84,21168.84,0],["2020-12-03",21255.6,21602.63,21255.6,21602.63,6100],["2020-12-04",21602.63,21602.63,21602.63,21602.63,3700],["2020-12-07",21689.39,21689.39,21689.39,21689.39,5000],["2020-12-08",21689.39,21689.39,21689.39,21689.39,11000],["2020-12-09",21689.39,21689.39,21689.39,21689.39,14200],["2020-12-10",21689.39,21689.39,21689.39,21689.39,17300],["2020-12-11",21689.39,21689.39,21689.39,21689.39,7000],["2020-12-14",21689.39,21689.39,21689.39,21689.39,15200],["2020-12-15",21689.39,21689.39,21689.39,21689.39,25300],["2020-12-16",22556.97,22556.97,22556.97,22556.97,200],["2020-12-17",22556.97,22556.97,22556.97,22556.97,0],["2020-12-18",22556.97,22556.97,22556.97,22556.97,0],["2020-12-21",21689.39,21689.39,21689.39,21689.39,6300],["2020-12-22",21689.39,21776.15,21689.39,21776.15,9200],["2020-12-23",21776.15,21776.15,21776.15,21776.15,0],["2020-12-24",22556.97,22556.97,21689.39,21689.39,4335],["2020-12-25",21776.15,21776.15,21776.15,21776.15,4000],["2020-12-28",21776.15,21776.15,21776.15,21776.15,0],["2020-12-29",20561.54,21776.15,20561.54,21689.39,4600],["2020-12-30",21949.66,23858.33,21949.66,23858.33,4800],["2020-12-31",26200.78,26200.78,24292.12,26200.78,77200],["2021-01-04",26894.84,26894.84,24725.9,24725.9,38600],["2021-01-05",24725.9,24725.9,24725.9,24725.9,100],["2021-01-06",24725.9,24725.9,24725.9,24725.9,1500],["2021-01-07",24725.9,24899.42,24725.9,24899.42,1000],["2021-01-08",25940.51,26027.27,25940.51,26027.27,10200],["2021-01-11",24899.42,24899.42,24899.42,24899.42,200],["2021-01-12",25072.93,26027.27,25072.93,26027.27,16500],["2021-01-13",25940.51,26027.27,25940.51,26027.27,1300],["2021-01-14",24899.42,26808.09,24899.42,26027.27,1400],["2021-01-15",26027.27,26027.27,26027.27,26027.27,39200],["2021-01-18",26114.03,26114.03,26114.03,26114.03,500],["2021-01-19",26114.03,26114.03,26114.03,26114.03,0],["2021-01-20",26114.03,26114.03,26114.03,26114.03,0],["2021-01-21",27328.63,28716.75,27328.63,28629.99,42300],["2021-01-22",28629.99,28629.99,28629.99,28629.99,23100],["2021-01-25",28716.75,28716.75,28629.99,28629.99,4600],["2021-01-26",28629.99,29497.57,28629.99,28629.99,3100],["2021-01-27",28629.99,28629.99,27762.42,27762.42,18100],["2021-01-28",26027.27,27762.42,24986.18,24986.18,15300],["2021-01-29",25159.69,27415.39,25159.69,25159.69,2600],["2021-02-01",27675.66,27675.66,27675.66,27675.66,10800],["2021-02-02",29497.57,29931.36,29063.78,29063.78,9800],["2021-02-03",29063.78,29931.36,29063.78,29063.78,68700],["2021-02-04",29497.57,29497.57,29497.57,29497.57,8100],["2021-02-05",29497.57,29931.36,29497.57,29931.36,11000],["2021-02-08",29497.57,30365.15,29497.57,30365.15,12800],["2021-02-09",29931.36,30365.15,29931.36,30365.15,5000],["2021-02-17",30365.15,32100.3,30365.15,32100.3,30100],["2021-02-18",32100.3,32100.3,32100.3,32100.3,10],["2021-02-19",31666.51,31666.51,30365.15,30451.9,8600],["2021-02-22",31232.72,33488.42,31232.72,33488.42,64700],["2021-02-23",33488.42,33488.42,32967.87,32967.87,400],["2021-02-24",32967.87,32967.87,32967.87,32967.87,22100],["2021-02-25",32967.87,32967.87,32967.87,32967.87,3000],["2021-02-26",30798.93,30798.93,30798.93,30798.93,100],["2021-03-01",30798.93,30798.93,30798.93,30798.93,0],["2021-03-02",32620.84,32967.87,32620.84,32967.87,7400],["2021-03-03",32967.87,32967.87,32100.3,32794.36,2100],["2021-03-04",32794.36,32794.36,32794.36,32794.36,0],["2021-03-05",30365.15,30365.15,30365.15,30365.15,1100],["2021-03-08",31232.72,32100.3,31232.72,31666.51,9400],["2021-03-09",32100.3,32534.08,32100.3,32100.3,43860],["2021-03-10",31232.72,31232.72,31232.72,31232.72,4900],["2021-03-11",32013.54,32100.3,31926.78,32013.54,8200],["2021-03-12",31232.72,32100.3,31232.72,32100.3,6601],["2021-03-15",32100.3,32100.3,32100.3,32100.3,549],["2021-03-16",31926.78,31926.78,31319.48,31319.48,3800],["2021-03-17",32100.3,32534.08,32100.3,32534.08,9304],["2021-03-18",32534.08,32534.08,32534.08,32534.08,0],["2021-03-19",29584.33,32534.08,29584.33,32534.08,2900],["2021-03-22",32534.08,32534.08,32534.08,32534.08,1000],["2021-03-23",32534.08,32534.08,32534.08,32534.08,0],["2021-03-24",32447.33,32620.84,31232.72,31232.72,2900],["2021-03-25",32534.08,32534.08,32534.08,32534.08,100],["2021-03-26",32534.08,32534.08,32534.08,32534.08,100],["2021-03-29",29584.33,32013.54,29584.33,32013.54,200],["2021-03-30",30365.15,31926.78,30365.15,31926.78,3000],["2021-03-31",31926.78,31926.78,30365.15,31926.78,11600],["2021-04-01",30451.9,30451.9,30365.15,30365.15,5700],["2021-04-02",31406.24,32534.08,31406.24,32100.3,3800],["2021-04-05",31666.51,32967.87,31666.51,32967.87,2600],["2021-04-06",32967.87,32967.87,32967.87,32967.87,0],["2021-04-07",32967.87,32967.87,32967.87,32967.87,0],["2021-04-08",32013.54,32534.08,32013.54,32100.3,10000],["2021-04-09",32100.3,32100.3,32100.3,32100.3,0],["2021-04-12",30798.93,31666.51,30798.93,31666.51,7500],["2021-04-13",31666.51,31666.51,31666.51,31666.51,2000],["2021-04-14",30798.93,30885.69,30798.93,30885.69,1400],["2021-04-15",32100.3,32100.3,32100.3,32100.3,7300],["2021-04-16",32100.3,32100.3,32100.3,32100.3,0],["2021-04-19",32100.3,32100.3,32100.3,32100.3,0],["2021-04-20",31666.51,31666.51,31666.51,31666.51,300],["2021-04-22",31232.72,32100.3,31232.72,31232.72,8900],["2021-04-23",31232.72,31232.72,30365.15,30798.93,46000],["2021-04-26",29931.36,29931.36,29931.36,29931.36,39200],["2021-04-27",29931.36,31232.72,29931.36,31145.96,41300],["2021-04-28",31145.96,31145.96,31145.96,31145.96,0],["2021-04-29",31145.96,31666.51,31145.96,31666.51,200],["2021-05-04",31220.5,32558.52,31220.5,31220.5,15400],["2021-05-05",31220.5,32023.31,29436.47,32023.31,11100],["2021-05-06",32023.31,32023.31,32023.31,32023.31,0],["2021-05-07",30328.49,30328.49,30328.49,30328.49,500],["2021-05-10",29436.47,32915.33,28722.86,32112.52,13400],["2021-05-11",31220.5,31934.11,30328.49,30328.49,13100],["2021-05-12",30328.49,30328.49,30328.49,30328.49,400],["2021-05-13",29882.48,30060.88,29436.47,30060.88,13100],["2021-05-14",30239.29,31131.3,29436.47,30239.29,13200],["2021-05-17",29882.48,30417.69,29882.48,30239.29,1500],["2021-05-18",31131.3,31131.3,31131.3,31131.3,600],["2021-05-19",31042.1,31666.51,31042.1,31666.51,8800],["2021-05-20",31666.51,31666.51,31666.51,31666.51,2300],["2021-05-21",30328.49,32558.52,30328.49,31666.51,2400],["2021-05-24",31666.51,32112.52,30328.49,31220.5,12800],["2021-05-25",30328.49,31844.91,30328.49,30328.49,22400],["2021-05-26",30328.49,30328.49,30328.49,30328.49,2300],["2021-05-27",30328.49,30328.49,30328.49,30328.49,0],["2021-05-28",30328.49,30328.49,30328.49,30328.49,2800],["2021-05-31",30328.49,30328.49,30328.49,30328.49,0],["2021-06-01",31220.5,32023.31,29614.88,30060.88,19800],["2021-06-02",30774.49,31220.5,30060.88,30060.88,6300],["2021-06-03",28990.47,31666.51,28990.47,29971.68,16700],["2021-06-04",31042.1,31042.1,29971.68,29971.68,200],["2021-06-07",30328.49,30328.49,30328.49,30328.49,100],["2021-06-08",29882.48,30774.49,29436.47,29436.47,6100],["2021-06-09",29882.48,31042.1,28544.46,30596.09,7600],["2021-06-10",29436.47,30328.49,29436.47,29436.47,4900],["2021-06-11",31042.1,31042.1,29882.48,30774.49,1100],["2021-06-14",30774.49,31577.31,30328.49,31131.3,16300],["2021-06-15",29525.67,29525.67,29525.67,29525.67,100],["2021-06-16",31042.1,31131.3,30774.49,30774.49,7400],["2021-06-17",30774.49,31131.3,29525.67,31131.3,1700],["2021-06-18",30774.49,31220.5,29436.47,29436.47,14200],["2021-06-21",31131.3,31131.3,31042.1,31042.1,600],["2021-06-22",30863.7,30863.7,30863.7,30863.7,100],["2021-06-23",29436.47,29436.47,29436.47,29436.47,200],["2021-06-24",30952.9,30952.9,29704.08,29704.08,200],["2021-06-25",30328.49,30328.49,30328.49,30328.49,200],["2021-06-28",30328.49,30328.49,30328.49,30328.49,3900],["2021-06-29",30328.49,30328.49,28633.66,30150.08,900],["2021-06-30",29079.67,29079.67,29079.67,29079.67,100],["2021-07-01",29436.47,30239.29,29436.47,30239.29,4400],["2021-07-02",28812.06,28812.06,28812.06,28812.06,200],["2021-07-05",28722.86,30328.49,28722.86,30328.49,300],["2021-07-06",30239.29,30239.29,30239.29,30239.29,100],["2021-07-07",30239.29,30239.29,30239.29,30239.29,0],["2021-07-08",28633.66,28722.86,28633.66,28722.86,1000],["2021-07-09",29436.47,29436.47,28544.46,28544.46,400],["2021-07-12",28544.46,28544.46,28544.46,28544.46,1700],["2021-07-13",28544.46,28544.46,27652.44,27652.44,3000],["2021-07-14",28544.46,29793.28,28544.46,29793.28,2100],["2021-07-15",29882.48,30150.08,29793.28,30060.88,17200],["2021-07-16",29704.08,30328.49,29704.08,30328.49,4200],["2021-07-19",28633.66,28633.66,28633.66,28633.66,100],["2021-07-20",30328.49,30328.49,30328.49,30328.49,800],["2021-07-21",28633.66,28633.66,28633.66,28633.66,720],["2021-07-22",28633.66,28633.66,28633.66,28633.66,50],["2021-07-23",29614.88,30328.49,29614.88,30150.08,6600],["2021-07-26",30150.08,30150.08,30150.08,30150.08,0],["2021-07-27",29436.47,29436.47,29436.47,29436.47,500],["2021-07-28",29436.47,29436.47,29436.47,29436.47,0],["2021-07-29",29882.48,30239.29,29882.48,30239.29,8900],["2021-07-30",30239.29,30328.49,30239.29,30328.49,8300],["2021-08-02",30328.49,30328.49,30328.49,30328.49,1000],["2021-08-03",28990.47,29525.67,28990.47,29436.47,4000],["2021-08-04",29436.47,30328.49,29436.47,30150.08,11500],["2021-08-05",29882.48,30150.08,29882.48,30150.08,2500],["2021-08-06",30239.29,30239.29,29436.47,30239.29,4800],["2021-08-09",30328.49,30774.49,29436.47,30774.49,17100],["2021-08-10",30150.08,30774.49,29971.68,30774.49,12900],["2021-08-11",30506.89,31220.5,30328.49,31220.5,21300],["2021-08-12",30774.49,31042.1,30774.49,31042.1,400],["2021-08-13",31220.5,31666.51,31220.5,31488.11,6100],["2021-08-16",30506.89,30506.89,30506.89,30506.89,7600],["2021-08-17",31220.5,33004.53,31220.5,33004.53,13400],["2021-08-18",31220.5,33004.53,31220.5,33004.53,13100],["2021-08-19",33004.53,33004.53,33004.53,33004.53,0],["2021-08-20",33450.54,34342.55,33450.54,34253.35,26600],["2021-08-23",32112.52,32112.52,31666.51,31666.51,5000],["2021-08-24",34253.35,34253.35,34253.35,34253.35,100],["2021-08-25",34253.35,34253.35,34253.35,34253.35,0],["2021-08-26",31220.5,33004.53,31220.5,33004.53,1900],["2021-08-27",32112.52,34431.75,32112.52,33004.53,30600],["2021-08-30",32290.92,32290.92,32290.92,32290.92,23400],["2021-08-31",32290.92,32290.92,32290.92,32290.92,0],["2021-09-01",32290.92,32290.92,32112.52,32112.52,7600],["2021-09-06",32290.92,34342.55,32112.52,33896.54,70300],["2021-09-07",32558.52,32558.52,32558.52,32558.52,2800],["2021-09-08",32558.52,33896.54,32558.52,33896.54,10200],["2021-09-09",31220.5,31220.5,31220.5,31220.5,200],["2021-09-10",31220.5,31220.5,31220.5,31220.5,0],["2021-09-13",32558.52,32558.52,32558.52,32558.52,800],["2021-09-14",32558.52,32558.52,31666.51,31666.51,10200],["2021-09-15",32558.52,33896.54,32290.92,32290.92,5200],["2021-09-16",30774.49,32558.52,30774.49,32558.52,2500],["2021-09-17",32558.52,32558.52,32558.52,32558.52,20100],["2021-09-20",32558.52,32558.52,32558.52,32558.52,0],["2021-09-21",32558.52,33896.54,32558.52,32558.52,10300],["2021-09-22",32558.52,33450.54,32558.52,33450.54,10100],["2021-09-23",32112.52,32201.72,32023.31,32023.31,9800],["2021-09-24",32558.52,32558.52,31666.51,31666.51,30500],["2021-09-27",32112.52,32112.52,31666.51,31666.51,1700],["2021-09-28",31666.51,31666.51,31666.51,31666.51,3000],["2021-09-29",32023.31,32023.31,32023.31,32023.31,100],["2021-09-30",32558.52,32558.52,32558.52,32558.52,8100],["2021-10-01",32558.52,32558.52,32558.52,32558.52,300],["2021-10-04",32558.52,32558.52,32469.32,32469.32,10800],["2021-10-05",32469.32,32558.52,32469.32,32558.52,13900],["2021-10-06",32112.52,32112.52,32112.52,32112.52,33000],["2021-10-07",32112.52,33450.54,32112.52,33450.54,11800],["2021-10-08",33450.54,33450.54,33450.54,33450.54,0],["2021-10-11",33450.54,33450.54,33450.54,33450.54,20000],["2021-10-12",33450.54,33450.54,33450.54,33450.54,0],["2021-10-13",33450.54,33450.54,33450.54,33450.54,0],["2021-10-14",32380.12,33718.14,31666.51,33718.14,62700],["2021-10-15",33807.34,33807.34,33807.34,33807.34,11300],["2021-10-18",33807.34,33807.34,33807.34,33807.34,0],["2021-10-19",33807.34,34342.55,33807.34,34342.55,10900],["2021-10-20",34342.55,34342.55,34342.55,34342.55,2700],["2021-10-21",34342.55,37732.21,34342.55,37732.21,20500],["2021-10-22",37732.21,40140.65,37732.21,39248.63,21300],["2021-10-25",39248.63,39783.84,36126.58,39694.64,27800],["2021-10-26",39694.64,39694.64,39694.64,39694.64,0],["2021-10-27",43441.1,43441.1,42816.69,42816.69,5100],["2021-10-28",39248.63,39248.63,39248.63,39248.63,1300],["2021-10-29",39248.63,39248.63,39248.63,39248.63,0],["2021-11-01",38802.62,39070.23,37464.6,39070.23,20700],["2021-11-02",41032.66,41032.66,39694.64,40943.46,19300],["2021-11-03",42727.49,44957.52,40765.06,44600.72,500],["2021-11-04",40140.65,42816.69,40140.65,40229.85,7200],["2021-11-05",40229.85,41032.66,40229.85,41032.66,4600],["2021-11-08",40586.65,41032.66,38535.02,38535.02,194360],["2021-11-09",39248.63,42370.68,39248.63,41924.67,42200],["2021-11-10",42816.69,45492.73,42816.69,43262.7,30500],["2021-11-11",43708.7,43708.7,43262.7,43262.7,32800],["2021-11-12",42816.69,44600.72,42816.69,43351.9,3000],["2021-11-15",43351.9,43708.7,42995.09,43708.7,11700],["2021-11-16",43708.7,44600.72,43708.7,44600.72,20300],["2021-11-17",41924.67,43708.7,41924.67,43708.7,21400],["2021-11-18",42816.69,42816.69,41924.67,41924.67,7400],["2021-11-19",42816.69,42816.69,40229.85,40229.85,18200],["2021-11-22",40229.85,41032.66,36304.98,37464.6,32500],["2021-11-23",37464.6,38356.62,37018.59,37018.59,1035900],["2021-11-24",37553.8,39694.64,37464.6,37999.81,60000],["2021-11-25",39694.64,41746.27,37910.61,40943.46,35800],["2021-11-26",40854.26,43619.5,38624.22,38713.42,6800],["2021-11-29",38713.42,41567.87,37643.0,37643.0,80000],["2021-11-30",40140.65,41032.66,38802.62,40943.46,115900],["2021-12-01",40943.46,43351.9,40675.85,42013.88,35800],["2021-12-02",42013.88,43887.11,38356.62,38356.62,75700],["2021-12-03",39694.64,42013.88,39694.64,41835.47,16500],["2021-12-06",41478.67,41924.67,38356.62,38356.62,81400],["2021-12-07",38356.62,41567.87,34520.95,34520.95,85800],["2021-12-08",34520.95,37910.61,34520.95,37910.61,2500],["2021-12-09",40943.46,41389.47,39337.83,39337.83,43100],["2021-12-10",40140.65,40943.46,39694.64,39962.24,16800],["2021-12-13",39962.24,41478.67,39605.44,39605.44,21600],["2021-12-14",39694.64,41567.87,39427.03,39694.64,16400],["2021-12-15",41032.66,41478.67,39694.64,39694.64,7900],["2021-12-16",39427.03,41478.67,39427.03,40051.44,19000],["2021-12-17",40140.65,41478.67,40140.65,40140.65,21900],["2021-12-20",41032.66,42459.88,40140.65,41300.26,22600],["2021-12-21",41032.66,42727.49,40140.65,41121.86,111900],["2021-12-22",42727.49,42816.69,41121.86,41121.86,8800],["2021-12-23",41211.06,41211.06,41032.66,41121.86,1600],["2021-12-24",41121.86,42549.08,41032.66,42549.08,600],["2021-12-27",41032.66,42370.68,41032.66,41121.86,14100],["2021-12-28",41121.86,44600.72,41121.86,41121.86,5600],["2021-12-29",42192.28,42192.28,41121.86,42192.28,5400],["2021-12-30",41478.67,42638.29,41478.67,42638.29,11200],["2021-12-31",42638.29,45492.73,42638.29,45492.73,8400],["2022-01-04",45492.73,45492.73,45492.73,45492.73,200],["2022-01-05",45492.73,45492.73,41121.86,41121.86,2636],["2022-01-06",39605.44,42816.69,39605.44,41121.86,14100],["2022-01-07",41300.26,44065.51,41300.26,44065.51,600],["2022-01-10",43708.7,43708.7,41032.66,41032.66,20500],["2022-01-11",37107.8,37107.8,37107.8,37107.8,300],["2022-01-12",37107.8,40765.06,37107.8,40765.06,22000],["2022-01-13",44065.51,44065.51,40765.06,41032.66,400],["2022-01-14",41032.66,41032.66,41032.66,41032.66,0],["2022-01-17",41032.66,41121.86,41032.66,41032.66,12300],["2022-01-18",41032.66,43262.7,41032.66,43262.7,6900],["2022-01-19",43441.1,43708.7,42816.69,43262.7,25000],["2022-01-20",42549.08,42816.69,42549.08,42816.69,2400],["2022-01-21",42816.69,42816.69,42816.69,42816.69,0],["2022-01-24",42370.68,42370.68,42370.68,42370.68,2600],["2022-01-25",41032.66,41032.66,40140.65,40140.65,300],["2022-01-26",40229.85,40229.85,40229.85,40229.85,2000],["2022-01-27",40229.85,40229.85,40229.85,40229.85,0],["2022-01-28",40229.85,40943.46,38624.22,38624.22,10200],["2022-02-07",38624.22,42459.88,37464.6,41032.66,12400],["2022-02-08",41924.67,44600.72,40586.65,40586.65,11900],["2022-02-09",41032.66,41478.67,41032.66,41478.67,13400],["2022-02-10",41478.67,42281.48,41478.67,42281.48,5400],["2022-02-11",42281.48,42281.48,42281.48,42281.48,0],["2022-02-14",42370.68,44600.72,41032.66,44600.72,35200],["2022-02-15",40586.65,42370.68,40140.65,42370.68,15100],["2022-02-16",41478.67,46295.54,41478.67,41924.67,15200],["2022-02-17",41746.27,42816.69,41032.66,42370.68,4800],["2022-02-18",42459.88,42727.49,42370.68,42370.68,4100],["2022-02-21",41478.67,42370.68,41478.67,42370.68,14200],["2022-02-22",42370.68,42370.68,42370.68,42370.68,0],["2022-02-23",41924.67,42727.49,41924.67,42727.49,11000],["2022-02-24",42727.49,42727.49,42727.49,42727.49,0],["2022-02-25",42370.68,42816.69,42370.68,42816.69,5200],["2022-02-28",42816.69,43262.7,42816.69,43262.7,10300],["2022-03-01",42816.69,44154.71,42370.68,42370.68,2800],["2022-03-02",42816.69,42816.69,42370.68,42370.68,7200],["2022-03-03",42370.68,43084.29,42370.68,43084.29,4100],["2022-03-04",43262.7,43262.7,41478.67,43084.29,1900],["2022-03-07",43084.29,43262.7,43084.29,43262.7,3700],["2022-03-08",42370.68,43351.9,42370.68,42370.68,3600],["2022-03-09",42459.88,42816.69,42281.48,42816.69,20000],["2022-03-10",42370.68,42816.69,42370.68,42816.69,1200],["2022-03-11",42727.49,42727.49,41924.67,41924.67,9300],["2022-03-14",42727.49,43351.9,42727.49,43351.9,15200],["2022-03-15",41924.67,44689.92,41924.67,44689.92,82900],["2022-03-16",44600.72,48614.78,44600.72,46384.75,44200],["2022-03-17",46384.75,47276.76,44779.12,45760.34,10600],["2022-03-18",45492.73,49060.79,44689.92,44689.92,9200],["2022-03-21",45492.73,47276.76,44600.72,46563.15,33500],["2022-03-22",46563.15,49952.8,45492.73,46919.95,36600],["2022-03-23",48168.77,49060.79,47722.77,48168.77,38600],["2022-03-24",48168.77,49952.8,48168.77,49506.8,15300],["2022-03-25",48614.78,49506.8,47633.57,48614.78,21500],["2022-03-28",47455.16,49952.8,46919.95,49952.8,16000],["2022-03-29",49952.8,50844.82,49952.8,50844.82,6000],["2022-03-30",50309.61,51647.63,50309.61,50398.81,14100],["2022-03-31",50398.81,50844.82,50398.81,50398.81,16800],["2022-04-01",49060.79,51290.82,49060.79,51290.82,4100],["2022-04-04",51290.82,53520.86,51290.82,52182.84,29900],["2022-04-05",52182.84,52628.85,52004.44,52628.85,17400],["2022-04-06",52628.85,52628.85,51736.83,52628.85,8400],["2022-04-07",51736.83,52182.84,51736.83,52182.84,2000],["2022-04-08",52182.84,52272.04,52182.84,52182.84,3100],["2022-04-12",52182.84,52182.84,50844.82,51736.83,23300],["2022-04-13",50844.82,51736.83,50844.82,51736.83,5600],["2022-04-14",50844.82,52628.85,50844.82,52539.64,12700],["2022-04-15",50844.82,51736.83,50844.82,51736.83,3000],["2022-04-18",51736.83,51736.83,51736.83,51736.83,0],["2022-04-19",51647.63,53342.46,51647.63,53074.85,8300],["2022-04-20",48168.77,50577.21,48168.77,50577.21,200],["2022-04-21",50309.61,51736.83,46473.95,51736.83,11900],["2022-04-22",51736.83,51736.83,51736.83,51736.83,0],["2022-04-25",47276.76,47276.76,46652.35,46652.35,300],["2022-04-26",42103.08,49060.79,42103.08,49060.79,4200],["2022-04-27",44600.72,49774.4,44600.72,49774.4,1100],["2022-04-28",49506.8,51201.62,49506.8,51201.62,4800],["2022-04-29",50755.62,51736.83,50755.62,51736.83,3100],["2022-05-04",51647.63,55304.89,51647.63,54858.88,34400],["2022-05-05",55304.89,55304.89,52628.85,55126.49,9800],["2022-05-06",54858.88,56018.5,51736.83,53610.06,74500],["2022-05-09",54858.88,55304.89,49149.99,54323.67,16000],["2022-05-10",54412.87,54412.87,54056.07,54412.87,6200],["2022-05-11",55304.89,55304.89,54145.27,54858.88,6000],["2022-05-12",54858.88,54858.88,54412.87,54412.87,4100],["2022-05-13",49596.0,49596.0,49060.79,49060.79,600],["2022-05-16",50844.82,53788.46,50844.82,53520.86,9700],["2022-05-17",48168.77,54412.87,48168.77,52628.85,12400],["2022-05-18",54323.67,56642.91,54323.67,54412.87,2700],["2022-05-19",54412.87,54412.87,54412.87,54412.87,0],["2022-05-20",54412.87,54412.87,54412.87,54412.87,0],["2022-05-23",54412.87,56196.9,51736.83,53520.86,31700],["2022-05-24",54412.87,55304.89,54412.87,54858.88,13500],["2022-05-25",54412.87,54412.87,52628.85,54412.87,15200],["2022-05-26",54412.87,55319.76,53505.99,53505.99,4500],["2022-05-27",53687.37,54412.87,53505.99,54412.87,3000],["2022-05-30",54412.87,55773.2,54412.87,55682.51,12400],["2022-05-31",55319.76,55591.82,53687.37,53687.37,8104],["2022-06-01",56135.95,56135.95,52780.49,55410.44,600],["2022-06-02",54412.87,55319.76,53505.99,55319.76,6400],["2022-06-03",53778.06,54412.87,53687.37,54412.87,1500],["2022-06-06",54412.87,54412.87,54412.87,54412.87,0],["2022-06-07",54231.5,54231.5,54231.5,54231.5,400],["2022-06-08",54140.81,54412.87,54140.81,54412.87,2000],["2022-06-09",54412.87,54412.87,54412.87,54412.87,200],["2022-06-10",54412.87,54412.87,54412.87,54412.87,300],["2022-06-13",54412.87,54412.87,51964.3,54231.5,3700],["2022-06-14",54140.81,54412.87,50331.91,54231.5,9200],["2022-06-15",52599.11,53959.43,50876.04,50876.04,2400],["2022-06-16",54322.19,54412.87,54231.5,54412.87,2200],["2022-06-17",54231.5,54231.5,54231.5,54231.5,500],["2022-06-20",54231.5,54231.5,54231.5,54231.5,0],["2022-06-21",54231.5,54231.5,54231.5,54231.5,0],["2022-06-22",51782.92,53778.06,51782.92,53778.06,400],["2022-06-23",53778.06,53778.06,53778.06,53778.06,0],["2022-06-24",50876.04,51873.61,50876.04,51692.23,1200],["2022-06-27",52961.86,54412.87,51238.79,53959.43,3900],["2022-06-28",54140.81,54322.19,54140.81,54322.19,1100],["2022-06-29",55047.69,55319.76,51782.92,55319.76,900],["2022-06-30",52417.74,53959.43,52417.74,53959.43,4400],["2022-07-01",53959.43,53959.43,53959.43,53959.43,0],["2022-07-04",53505.99,55319.76,53505.99,55319.76,17300],["2022-07-05",50785.35,54594.25,50785.35,54594.25,14800],["2022-07-06",55138.38,55319.76,51692.23,54412.87,13700],["2022-07-07",54412.87,54412.87,54412.87,54412.87,0],["2022-07-08",51964.3,54412.87,51692.23,52599.11,18600],["2022-07-11",53415.31,54322.19,53415.31,54322.19,12600],["2022-07-12",54050.12,55319.76,51964.3,54322.19,11800],["2022-07-13",54322.19,54322.19,54322.19,54322.19,0],["2022-07-14",54322.19,54322.19,54322.19,54322.19,0],["2022-07-15",54322.19,54322.19,54322.19,54322.19,0],["2022-07-18",52599.11,53868.75,52599.11,53143.24,4400],["2022-07-19",53143.24,55319.76,53143.24,55319.76,11100],["2022-07-20",55319.76,58040.4,55319.76,57133.52,23700],["2022-07-21",57586.96,58040.4,57586.96,58040.4,3800],["2022-07-22",57949.71,58947.28,57949.71,58040.4,9200],["2022-07-25",59672.79,59672.79,56226.64,58040.4,10500],["2022-07-26",56317.33,58040.4,56226.64,56226.64,2600],["2022-07-27",58040.4,58040.4,58040.4,58040.4,100],["2022-07-28",59400.72,59400.72,56226.64,57586.96,3700],["2022-07-29",57133.52,57586.96,57133.52,57586.96,1900],["2022-08-01",58040.4,58040.4,58040.4,58040.4,600],["2022-08-02",58947.28,60307.6,55319.76,59854.16,14900],["2022-08-03",60761.04,60761.04,56952.14,57586.96,6400],["2022-08-04",59672.79,59672.79,58947.28,58947.28,1600],["2022-08-05",58312.46,58312.46,58312.46,58312.46,100],["2022-08-08",56226.64,57859.02,56226.64,57768.34,1700],["2022-08-09",57677.65,57677.65,57677.65,57677.65,2200],["2022-08-10",58493.84,58765.9,57133.52,58493.84,7100],["2022-08-11",58040.4,58947.28,58040.4,58493.84,6700],["2022-08-12",58040.4,58765.9,57586.96,58403.15,19900],["2022-08-15",57224.21,58221.78,57224.21,58040.4,2600],["2022-08-16",58040.4,58040.4,58040.4,58040.4,0],["2022-08-17",58040.4,58040.4,58040.4,58040.4,0],["2022-08-18",58040.4,58040.4,58040.4,58040.4,0],["2022-08-19",58040.4,58040.4,58040.4,58040.4,0],["2022-08-22",58040.4,58040.4,58040.4,58040.4,0],["2022-08-23",58040.4,58040.4,58040.4,58040.4,0],["2022-08-24",56680.08,57949.71,56680.08,57949.71,1800],["2022-08-25",57949.71,57949.71,57949.71,57949.71,0],["2022-08-26",57949.71,57949.71,57949.71,57949.71,0],["2022-08-29",57949.71,57949.71,57949.71,57949.71,0],["2022-08-30",57949.71,57949.71,57949.71,57949.71,0],["2022-08-31",57949.71,57949.71,57949.71,57949.71,0],["2022-09-05",57949.71,57949.71,57949.71,57949.71,0],["2022-09-06",56680.08,57768.34,56680.08,57768.34,13700],["2022-09-07",56680.08,57768.34,56317.33,57677.65,15200],["2022-09-08",57133.52,57496.27,56226.64,56680.08,23200],["2022-09-09",57133.52,57586.96,57133.52,57586.96,3000],["2022-09-12",57133.52,57768.34,57133.52,57768.34,10600],["2022-09-13",57586.96,57768.34,57586.96,57768.34,200],["2022-09-14",57496.27,57586.96,57496.27,57586.96,2000],["2022-09-15",57133.52,57586.96,57133.52,57496.27,15400],["2022-09-16",57496.27,57496.27,57496.27,57496.27,0],["2022-09-19",57496.27,57496.27,57496.27,57496.27,0],["2022-09-20",57133.52,57314.89,57133.52,57314.89,8700],["2022-09-21",57133.52,57496.27,57133.52,57314.89,24900],["2022-09-22",57314.89,57314.89,57314.89,57314.89,0],["2022-09-23",57314.89,57859.02,52780.49,57859.02,2400],["2022-09-26",57133.52,57133.52,57133.52,57133.52,7200],["2022-09-27",53505.99,57133.52,53505.99,57133.52,600],["2022-09-28",57133.52,57133.52,57133.52,57133.52,0],["2022-09-29",54412.87,57133.52,54412.87,57133.52,3100],["2022-09-30",57133.52,57133.52,57133.52,57133.52,0],["2022-10-03",56952.14,56952.14,56952.14,56952.14,1200],["2022-10-04",56952.14,56952.14,56952.14,56952.14,0],["2022-10-05",56770.77,56770.77,56770.77,56770.77,100],["2022-10-06",56770.77,56770.77,56770.77,56770.77,0],["2022-10-07",51782.92,55682.51,51782.92,55682.51,7800],["2022-10-10",55138.38,55138.38,55138.38,55138.38,1000],["2022-10-11",60579.67,60579.67,53505.99,58040.4,8800],["2022-10-12",58040.4,58040.4,58040.4,58040.4,0],["2022-10-13",58040.4,58040.4,58040.4,58040.4,0],["2022-10-14",58040.4,58040.4,58040.4,58040.4,0],["2022-10-17",55229.07,56226.64,55229.07,56226.64,5500],["2022-10-18",56226.64,56226.64,56226.64,56226.64,0],["2022-10-19",56226.64,57133.52,56226.64,57133.52,7400],["2022-10-20",57133.52,57133.52,57133.52,57133.52,0],["2022-10-21",57133.52,57133.52,57133.52,57133.52,0],["2022-10-24",57133.52,57133.52,57133.52,57133.52,0],["2022-10-25",57133.52,57133.52,57133.52,57133.52,0],["2022-10-26",57133.52,57133.52,57133.52,57133.52,0],["2022-10-27",57133.52,57133.52,57133.52,57133.52,0],["2022-10-28",57133.52,57133.52,57133.52,57133.52,0],["2022-10-31",57133.52,57133.52,57133.52,57133.52,0],["2022-11-01",53505.99,55773.2,53505.99,53868.75,4100],["2022-11-02",53505.99,53505.99,52599.11,52599.11,10800],["2022-11-03",52599.11,52599.11,52599.11,52599.11,0],["2022-11-04",47701.95,51601.54,47339.2,51510.85,2400],["2022-11-07",54322.19,54322.19,46432.32,46432.32,4800],["2022-11-08",50513.29,50513.29,50513.29,50513.29,2700],["2022-11-09",46069.57,46069.57,45525.44,45525.44,6200],["2022-11-10",46250.94,47157.82,41625.85,46069.57,4100],["2022-11-11",46069.57,46069.57,46069.57,46069.57,0],["2022-11-14",46069.57,46069.57,46069.57,46069.57,0],["2022-11-15",44255.8,44255.8,44255.8,44255.8,300],["2022-11-16",44255.8,44255.8,44255.8,44255.8,0],["2022-11-17",44255.8,44255.8,44255.8,44255.8,0],["2022-11-18",44255.8,44255.8,44255.8,44255.8,0],["2022-11-21",44255.8,44255.8,44255.8,44255.8,0],["2022-11-22",45616.13,45616.13,45616.13,45616.13,100],["2022-11-23",45616.13,45616.13,45616.13,45616.13,0],["2022-11-24",45616.13,45616.13,45616.13,45616.13,0],["2022-11-25",45616.13,45616.13,45616.13,45616.13,0],["2022-11-28",44346.49,46160.26,44346.49,46160.26,4200],["2022-11-29",45344.06,46160.26,45344.06,46160.26,9800],["2022-11-30",46160.26,46160.26,46160.26,46160.26,0],["2022-12-01",42623.42,47157.82,42623.42,47157.82,10200],["2022-12-02",44437.18,46069.57,44437.18,45344.06,6800],["2022-12-05",45797.5,45797.5,41716.54,45344.06,44800],["2022-12-06",42804.79,42804.79,42804.79,42804.79,300],["2022-12-07",40809.66,45162.69,40809.66,45162.69,6900],["2022-12-08",45162.69,45162.69,45162.69,45162.69,0],["2022-12-09",45162.69,46976.45,41263.1,46704.38,31200],["2022-12-12",42442.04,46250.94,42442.04,42714.11,10600],["2022-12-13",46160.26,46160.26,42714.11,45344.06,1700],["2022-12-14",46250.94,49878.47,43439.61,47792.64,26800],["2022-12-15",43802.36,43802.36,43802.36,43802.36,2000],["2022-12-16",46069.57,46069.57,44437.18,45797.5,15500],["2022-12-19",45344.06,45797.5,45344.06,45344.06,155000],["2022-12-20",45344.06,46250.94,45344.06,45797.5,9000],["2022-12-21",45344.06,47067.14,45344.06,45797.5,37700],["2022-12-22",46523.01,46523.01,46523.01,46523.01,800],["2022-12-23",46250.94,47067.14,46250.94,47067.14,500],["2022-12-26",45344.06,46885.76,44527.87,46885.76,4000],["2022-12-27",45344.06,46795.07,45344.06,46795.07,700],["2022-12-28",46704.38,46976.45,46704.38,46976.45,3900],["2022-12-29",45434.75,46250.94,45344.06,46250.94,2900],["2022-12-30",47067.14,49878.47,47067.14,49878.47,10300],["2023-01-03",46341.63,49787.78,45525.44,49697.09,17000],["2023-01-04",54412.87,54412.87,54412.87,54412.87,200],["2023-01-05",48971.59,48971.59,48971.59,48971.59,100],["2023-01-06",44981.31,48518.15,44981.31,48518.15,200],["2023-01-09",45888.19,48518.15,45434.75,48518.15,8700],["2023-01-10",45797.5,48336.77,45706.81,48336.77,1300],["2023-01-11",47611.27,48155.39,46704.38,47883.33,166500],["2023-01-12",47611.27,51238.79,45978.88,46250.94,45400],["2023-01-13",44981.31,46250.94,44890.62,46250.94,3400],["2023-01-16",46523.01,46795.07,44527.87,44527.87,8900],["2023-01-17",47883.33,47883.33,47883.33,47883.33,100],["2023-01-18",46795.07,46795.07,46795.07,46795.07,1000],["2023-01-19",44890.62,46885.76,43348.92,46885.76,4500],["2023-01-27",47157.82,48064.71,47157.82,48064.71,4800],["2023-01-30",48064.71,48064.71,48064.71,48064.71,0],["2023-01-31",44527.87,48064.71,43620.99,47883.33,15400],["2023-02-01",47883.33,47883.33,47883.33,47883.33,0],["2023-02-02",47157.82,47157.82,44165.12,44165.12,5300],["2023-02-03",45344.06,46250.94,45344.06,46250.94,4100],["2023-02-06",46250.94,47429.89,46250.94,47429.89,3700],["2023-02-07",46795.07,47157.82,44890.62,46250.94,6600],["2023-02-08",46160.26,47067.14,46160.26,47067.14,5000],["2023-02-09",47067.14,47067.14,47067.14,47067.14,0],["2023-02-10",47067.14,47067.14,47067.14,47067.14,0],["2023-02-13",47067.14,47067.14,47067.14,47067.14,0],["2023-02-14",46250.94,46704.38,46250.94,46704.38,15900],["2023-02-15",46704.38,46704.38,46704.38,46704.38,0],["2023-02-16",45434.75,46432.32,45344.06,46432.32,54000],["2023-02-17",45797.5,47067.14,45797.5,47067.14,22800],["2023-02-20",47157.82,47157.82,47157.82,47157.82,7200],["2023-02-21",46613.7,46704.38,46613.7,46704.38,5500],["2023-02-22",46704.38,46704.38,46704.38,46704.38,0],["2023-02-23",46704.38,46704.38,46704.38,46704.38,0],["2023-02-24",44437.18,46976.45,44437.18,46613.7,37000],["2023-02-27",48608.83,48608.83,48608.83,48608.83,200],["2023-02-28",48608.83,48608.83,48608.83,48608.83,0],["2023-03-01",48608.83,48608.83,48608.83,48608.83,0],["2023-03-02",46250.94,47157.82,46250.94,46250.94,22300],["2023-03-03",47157.82,48155.39,46250.94,48064.71,19500],["2023-03-06",48064.71,48064.71,48064.71,48064.71,9100],["2023-03-07",48064.71,48064.71,48064.71,48064.71,0],["2023-03-08",48064.71,48064.71,48064.71,48064.71,0],["2023-03-09",44618.56,46704.38,44618.56,46704.38,181800],["2023-03-10",45434.75,47157.82,45434.75,46341.63,86900],["2023-03-13",45797.5,46704.38,45797.5,46523.01,123700],["2023-03-14",46432.32,46523.01,45797.5,46432.32,90700],["2023-03-15",46250.94,47157.82,45706.81,47157.82,86200],["2023-03-16",47157.82,47157.82,47157.82,47157.82,8600],["2023-03-17",46613.7,47157.82,46069.57,46069.57,24000],["2023-03-20",45797.5,46523.01,45797.5,45797.5,48400],["2023-03-21",45888.19,47792.64,45888.19,47792.64,6300],["2023-03-22",46069.57,47520.58,45888.19,47339.2,14000],["2023-03-23",45888.19,45888.19,45888.19,45888.19,8900],["2023-03-24",45978.88,46069.57,45978.88,46069.57,5300],["2023-03-27",47157.82,48064.71,46795.07,47157.82,40000],["2023-03-28",47157.82,47157.82,45706.81,47157.82,19900],["2023-03-29",47157.82,47157.82,47157.82,47157.82,0],["2023-03-30",45797.5,45797.5,45797.5,45797.5,1300],["2023-03-31",42804.79,45706.81,42804.79,45706.81,400],["2023-04-03",44074.43,45797.5,44074.43,45797.5,2200],["2023-04-04",45797.5,45797.5,45797.5,45797.5,0],["2023-04-05",45797.5,45797.5,45797.5,45797.5,0],["2023-04-06",45797.5,45797.5,45797.5,45797.5,0],["2023-04-07",45797.5,45797.5,45797.5,45797.5,0],["2023-04-10",45797.5,45797.5,45797.5,45797.5,0],["2023-04-11",45797.5,45797.5,45797.5,45797.5,0],["2023-04-12",45797.5,45797.5,45797.5,45797.5,0],["2023-04-13",45797.5,48699.52,45797.5,48699.52,200],["2023-04-14",48064.71,53505.99,48064.71,53505.99,253700],["2023-04-17",53505.99,53505.99,53505.99,53505.99,94000],["2023-04-18",49878.47,49878.47,48246.08,49878.47,233300],["2023-04-19",49878.47,49878.47,49878.47,49878.47,0],["2023-04-20",46432.32,48880.9,46341.63,48880.9,315300],["2023-04-21",49515.72,49515.72,49515.72,49515.72,102700],["2023-04-24",49515.72,49515.72,49515.72,49515.72,0],["2023-04-25",45797.5,45888.19,44709.25,44709.25,51900],["2023-04-26",44709.25,45797.5,40446.9,45797.5,1100],["2023-04-27",45797.5,45797.5,45797.5,45797.5,2600],["2023-04-28",45797.5,45797.5,45797.5,45797.5,0],["2023-05-04",43530.3,45344.06,43530.3,45344.06,9100],["2023-05-05",45344.06,45344.06,45344.06,45344.06,0],["2023-05-08",45344.06,45344.06,45344.06,45344.06,907500],["2023-05-09",45344.06,45344.06,45344.06,45344.06,73700],["2023-05-10",43530.3,45253.37,43530.3,45253.37,1111998],["2023-05-11",45253.37,45253.37,45253.37,45253.37,0],["2023-05-12",43530.3,45253.37,43530.3,45253.37,453800],["2023-05-15",44890.62,46250.94,44890.62,45434.75,609460],["2023-05-16",49334.34,49334.34,48608.83,48608.83,43600],["2023-05-17",47520.58,47520.58,47520.58,47520.58,100],["2023-05-18",47520.58,47520.58,47520.58,47520.58,0],["2023-05-19",47157.82,48971.59,47157.82,48971.59,4600],["2023-05-22",48971.59,48971.59,48971.59,48971.59,0],["2023-05-23",47157.82,47883.33,47157.82,47883.33,13500],["2023-05-24",47883.33,47883.33,45344.06,47429.89,14800],["2023-05-25",47157.82,47157.82,45344.06,47067.14,6700],["2023-05-26",47067.14,47067.14,47067.14,47067.14,0],["2023-05-29",45344.06,46160.26,45344.06,46160.26,13200],["2023-05-30",46250.94,46250.94,46250.94,46250.94,100],["2023-05-31",46250.94,46250.94,46250.94,46250.94,0],["2023-06-01",44890.62,45344.06,44890.62,45344.06,1400],["2023-06-02",45253.37,45797.5,44437.18,45797.5,12100],["2023-06-05",45797.5,45797.5,45797.5,45797.5,0],["2023-06-06",45797.5,45797.5,45797.5,45797.5,0],["2023-06-07",45344.06,45797.5,45344.06,45797.5,4400],["2023-06-08",45797.5,45797.5,45797.5,45797.5,0],["2023-06-09",45797.5,45797.5,45797.5,45797.5,0],["2023-06-12",45344.06,45344.06,45344.06,45344.06,200],["2023-06-13",45344.06,46613.7,45344.06,46613.7,1500],["2023-06-14",46613.7,46613.7,46613.7,46613.7,0],["2023-06-15",46613.7,46613.7,46613.7,46613.7,0],["2023-06-16",46613.7,46613.7,46613.7,46613.7,0],["2023-06-19",46613.7,46613.7,46613.7,46613.7,0],["2023-06-20",44838.83,45772.97,44838.83,45772.97,2200],["2023-06-21",45772.97,45772.97,45772.97,45772.97,0],["2023-06-22",44838.83,44838.83,44838.83,44838.83,200],["2023-06-23",43717.85,44838.83,42316.64,44838.83,1200],["2023-06-26",44371.75,46146.62,42970.54,44838.83,3700],["2023-06-27",45679.55,45679.55,45679.55,45679.55,200],["2023-06-28",45679.55,45679.55,45679.55,45679.55,0],["2023-06-29",45119.07,46240.04,45119.07,46240.04,13100],["2023-06-30",46240.04,46240.04,46240.04,46240.04,0],["2023-07-03",46240.04,46240.04,46240.04,46240.04,0],["2023-07-04",43157.37,45305.9,43157.37,45305.9,800],["2023-07-05",45772.97,45772.97,45772.97,45772.97,100],["2023-07-06",44838.83,44838.83,44652.0,44652.0,1100],["2023-07-07",44652.0,44652.0,44652.0,44652.0,100],["2023-07-10",45866.38,45866.38,45866.38,45866.38,300],["2023-07-11",45866.38,45866.38,45866.38,45866.38,0],["2023-07-12",43250.78,45586.14,43250.78,45586.14,2100],["2023-07-13",45586.14,45586.14,45586.14,45586.14,0],["2023-07-14",46333.45,46333.45,46333.45,46333.45,200],["2023-07-17",46333.45,46333.45,46333.45,46333.45,0],["2023-07-18",43344.2,45679.55,43157.37,45679.55,8900],["2023-07-19",46333.45,47174.18,46333.45,47174.18,65200],["2023-07-20",47080.77,50443.68,47080.77,50443.68,98800],["2023-07-21",49042.47,49976.61,49042.47,49976.61,30600],["2023-07-24",49416.12,51471.24,49416.12,51471.24,18400],["2023-07-25",49509.54,49602.95,49509.54,49602.95,31800],["2023-07-26",49602.95,49602.95,49602.95,49602.95,0],["2023-07-27",49602.95,49602.95,49602.95,49602.95,0],["2023-07-28",49042.47,49042.47,48481.98,49042.47,62300],["2023-07-31",49042.47,49042.47,48108.32,48481.98,40800],["2023-08-01",48481.98,48481.98,48481.98,48481.98,0],["2023-08-02",47641.25,48108.32,47641.25,48108.32,6200],["2023-08-03",47641.25,48668.81,47641.25,48668.81,1000],["2023-08-04",47828.08,50443.68,47828.08,50443.68,13600],["2023-08-07",50443.68,50443.68,50443.68,50443.68,0],["2023-08-08",50443.68,50443.68,50443.68,50443.68,0],["2023-08-09",51284.41,51284.41,51284.41,51284.41,100],["2023-08-10",51284.41,51284.41,51284.41,51284.41,0],["2023-08-11",46426.87,50443.68,46333.45,50443.68,1500],["2023-08-14",45399.31,51190.99,45399.31,51190.99,200],["2023-08-15",51190.99,51190.99,51190.99,51190.99,0],["2023-08-16",51190.99,51190.99,51190.99,51190.99,0],["2023-08-17",51190.99,51190.99,51190.99,51190.99,0],["2023-08-18",46146.62,46146.62,46146.62,46146.62,200],["2023-08-21",45959.8,49042.47,45959.8,49042.47,900],["2023-08-22",46333.45,49042.47,46333.45,49042.47,600],["2023-08-23",46520.28,48014.91,46520.28,48014.91,200],["2023-08-24",44091.51,47361.01,44091.51,47361.01,400],["2023-08-25",46707.11,46707.11,46707.11,46707.11,2000],["2023-08-28",44465.17,44465.17,44465.17,44465.17,100],["2023-08-29",47080.77,47080.77,47080.77,47080.77,300],["2023-08-30",46520.28,48201.74,46520.28,48014.91,1800],["2023-08-31",48014.91,48014.91,48014.91,48014.91,0],["2023-09-05",48014.91,48014.91,48014.91,48014.91,0],["2023-09-06",48014.91,48014.91,48014.91,48014.91,0],["2023-09-07",47174.18,47174.18,47174.18,47174.18,13000],["2023-09-08",47174.18,47174.18,47174.18,47174.18,4100],["2023-09-11",44278.34,44278.34,44278.34,44278.34,100],["2023-09-12",46613.7,46613.7,46613.7,46613.7,200],["2023-09-13",44932.24,46613.7,44932.24,46613.7,2500],["2023-09-14",44932.24,44932.24,44932.24,44932.24,600],["2023-09-15",44932.24,44932.24,44932.24,44932.24,6000],["2023-09-18",47828.08,47828.08,45305.9,45305.9,700],["2023-09-19",45305.9,47641.25,45305.9,47641.25,15600],["2023-09-20",47454.42,51284.41,47454.42,51284.41,400],["2023-09-21",46240.04,49416.12,46240.04,49416.12,5700],["2023-09-22",49416.12,49416.12,49416.12,49416.12,0],["2023-09-25",45212.48,45212.48,45119.07,45119.07,5000],["2023-09-26",48575.39,48575.39,48575.39,48575.39,100],["2023-09-27",48575.39,48575.39,48575.39,48575.39,0],["2023-09-28",48575.39,48575.39,48575.39,48575.39,0],["2023-09-29",44091.51,44091.51,44091.51,44091.51,100],["2023-10-02",47547.84,47547.84,47547.84,47547.84,100],["2023-10-03",47547.84,47547.84,47547.84,47547.84,0],["2023-10-04",47547.84,47547.84,47547.84,47547.84,0],["2023-10-05",47547.84,47547.84,47547.84,47547.84,0],["2023-10-06",47547.84,47547.84,47547.84,47547.84,0],["2023-10-09",46613.7,46707.11,46613.7,46707.11,12900],["2023-10-10",47547.84,47641.25,47547.84,47641.25,10200],["2023-10-11",47641.25,47641.25,47641.25,47641.25,0],["2023-10-12",47641.25,47641.25,47641.25,47641.25,0],["2023-10-13",47641.25,47641.25,47641.25,47641.25,0],["2023-10-16",47641.25,47641.25,47641.25,47641.25,0],["2023-10-17",47641.25,47641.25,47641.25,47641.25,0],["2023-10-18",47641.25,47641.25,47641.25,47641.25,0],["2023-10-19",45772.97,46520.28,45586.14,46520.28,2100],["2023-10-20",46520.28,46520.28,46520.28,46520.28,0],["2023-10-23",46520.28,49322.71,46520.28,49322.71,300],["2023-10-24",49322.71,49322.71,49322.71,49322.71,0],["2023-10-25",49322.71,49322.71,49322.71,49322.71,0],["2023-10-26",44652.0,46707.11,44465.17,46613.7,39600],["2023-10-27",44091.51,47641.25,43811.27,43811.27,19400],["2023-10-30",43904.68,43998.1,42970.54,43531.03,5000],["2023-10-31",42223.23,43904.68,42036.4,43904.68,19200],["2023-11-01",43531.03,45212.48,43531.03,44091.51,56000],["2023-11-02",44371.75,44838.83,43998.1,44184.93,26500],["2023-11-03",44838.83,44838.83,43811.27,44091.51,21100],["2023-11-06",43998.1,44091.51,43904.68,44091.51,23800],["2023-11-07",43998.1,44465.17,43998.1,44184.93,29500],["2023-11-08",44465.17,44465.17,43904.68,43998.1,37300],["2023-11-09",43998.1,44838.83,43904.68,44184.93,27400],["2023-11-10",44371.75,44371.75,43904.68,44184.93,67500],["2023-11-13",43904.68,44838.83,43904.68,44184.93,58200],["2023-11-14",44184.93,44371.75,44091.51,44091.51,63300],["2023-11-15",44184.93,44371.75,44184.93,44184.93,81500],["2023-11-16",44838.83,44838.83,44184.93,44184.93,112800],["2023-11-17",44091.51,44184.93,43998.1,44184.93,71700],["2023-11-20",44184.93,44184.93,43998.1,44184.93,80600],["2023-11-21",44091.51,44184.93,44091.51,44184.93,67600],["2023-11-22",43998.1,44184.93,43998.1,44184.93,68100],["2023-11-23",44184.93,44184.93,44184.93,44184.93,56100],["2023-11-24",44184.93,44184.93,43904.68,43904.68,46800],["2023-11-27",44091.51,44184.93,44091.51,44184.93,39700],["2023-11-28",44184.93,44184.93,44184.93,44184.93,57200],["2023-11-29",44184.93,44184.93,43998.1,43998.1,6400],["2023-11-30",44371.75,44371.75,44371.75,44371.75,4700],["2023-12-01",45025.65,45025.65,45025.65,45025.65,100],["2023-12-04",44184.93,44184.93,44184.93,44184.93,100],["2023-12-05",44184.93,44184.93,44184.93,44184.93,0],["2023-12-06",44184.93,44184.93,44184.93,44184.93,100],["2023-12-07",44184.93,44184.93,44184.93,44184.93,0],["2023-12-08",44184.93,44184.93,44184.93,44184.93,0],["2023-12-11",43624.44,43904.68,43624.44,43904.68,300],["2023-12-12",43904.68,43904.68,43904.68,43904.68,500],["2023-12-13",43904.68,43904.68,43904.68,43904.68,0],["2023-12-14",43904.68,43904.68,43904.68,43904.68,400],["2023-12-15",43904.68,43904.68,43904.68,43904.68,400],["2023-12-18",43904.68,44371.75,43904.68,44371.75,26400],["2023-12-19",45025.65,45025.65,45025.65,45025.65,100],["2023-12-20",45025.65,45025.65,45025.65,45025.65,0],["2023-12-21",45025.65,45025.65,45025.65,45025.65,0],["2023-12-22",45025.65,45025.65,45025.65,45025.65,0],["2023-12-25",44371.75,45772.97,44371.75,45772.97,15200],["2023-12-26",44838.83,45399.31,43904.68,45399.31,29200],["2023-12-27",44838.83,44838.83,44838.83,44838.83,12600],["2023-12-28",44838.83,45399.31,44838.83,45399.31,12000],["2023-12-29",44838.83,44838.83,44838.83,44838.83,4300],["2024-01-02",42223.23,45772.97,42223.23,45772.97,15600],["2024-01-03",45772.97,45772.97,45772.97,45772.97,0],["2024-01-04",45399.31,45772.97,45305.9,45772.97,8400],["2024-01-05",42316.64,45399.31,41662.74,45399.31,12100],["2024-01-08",43063.96,45772.97,43063.96,43250.78,20700],["2024-01-09",43437.61,43624.44,43437.61,43531.03,3200],["2024-01-10",44838.83,44838.83,43157.37,43437.61,10500],["2024-01-11",43437.61,43531.03,43437.61,43531.03,11100],["2024-01-12",43531.03,43531.03,43344.2,43437.61,11500],["2024-01-15",43437.61,43531.03,43437.61,43437.61,10200],["2024-01-16",43437.61,43437.61,43437.61,43437.61,2000],["2024-01-17",43437.61,43437.61,43437.61,43437.61,11100],["2024-01-18",43437.61,43437.61,43437.61,43437.61,6900],["2024-01-19",44371.75,44838.83,44184.93,44745.41,280060],["2024-01-22",43531.03,43531.03,43344.2,43437.61,53840],["2024-01-23",43437.61,43437.61,43437.61,43437.61,0],["2024-01-24",43437.61,44932.24,43437.61,43904.68,22800],["2024-01-25",44371.75,45305.9,44371.75,45305.9,142600],["2024-01-26",45305.9,45305.9,45305.9,45305.9,0],["2024-01-29",43437.61,43437.61,43437.61,43437.61,6000],["2024-01-30",44838.83,45305.9,44838.83,45305.9,21000],["2024-01-31",43437.61,43717.85,43437.61,43717.85,13000],["2024-02-01",43717.85,43717.85,43717.85,43717.85,0],["2024-02-02",43717.85,43717.85,43717.85,43717.85,0],["2024-02-05",43717.85,43717.85,43717.85,43717.85,0],["2024-02-06",43717.85,43717.85,43717.85,43717.85,0],["2024-02-07",43717.85,43717.85,43717.85,43717.85,0],["2024-02-15",43717.85,43717.85,43717.85,43717.85,0],["2024-02-16",43717.85,43717.85,43717.85,43717.85,0],["2024-02-19",45305.9,46240.04,44838.83,46240.04,37500],["2024-02-20",46240.04,46240.04,46240.04,46240.04,0],["2024-02-21",43904.68,43904.68,43904.68,43904.68,3000],["2024-02-22",43904.68,45586.14,43904.68,45586.14,6700],["2024-02-23",43904.68,43904.68,43904.68,43904.68,4000],["2024-02-26",43904.68,44932.24,43904.68,44932.24,15000],["2024-02-27",43904.68,43998.1,43904.68,43904.68,5700],["2024-02-28",43904.68,43904.68,43904.68,43904.68,3300],["2024-02-29",43904.68,43904.68,43904.68,43904.68,6000],["2024-03-01",43904.68,43904.68,43904.68,43904.68,3500],["2024-03-04",43904.68,43904.68,43904.68,43904.68,3500],["2024-03-05",43904.68,43904.68,43904.68,43904.68,0],["2024-03-06",43904.68,43904.68,43904.68,43904.68,0],["2024-03-07",44184.93,44184.93,43904.68,43904.68,91800],["2024-03-08",43904.68,43904.68,43904.68,43904.68,0],["2024-03-11",43904.68,43904.68,43904.68,43904.68,0],["2024-03-12",43904.68,43904.68,43904.68,43904.68,0],["2024-03-13",43904.68,43904.68,43904.68,43904.68,0],["2024-03-14",43904.68,43904.68,43904.68,43904.68,0],["2024-03-15",45586.14,45586.14,45586.14,45586.14,100],["2024-03-18",45586.14,45586.14,45586.14,45586.14,0],["2024-03-19",45586.14,45586.14,45586.14,45586.14,0],["2024-03-20",43904.68,43904.68,43904.68,43904.68,3000],["2024-03-21",43904.68,43904.68,43904.68,43904.68,3000],["2024-03-22",43998.1,45305.9,43998.1,45305.9,8200],["2024-03-25",45305.9,45305.9,45305.9,45305.9,100],["2024-03-26",45305.9,45305.9,45305.9,45305.9,0],["2024-03-27",45305.9,45305.9,45305.9,45305.9,0],["2024-03-28",45305.9,45305.9,45305.9,45305.9,0],["2024-03-29",45305.9,45305.9,45305.9,45305.9,0],["2024-04-01",45305.9,45305.9,45305.9,45305.9,0],["2024-04-02",44838.83,44838.83,44838.83,44838.83,400],["2024-04-03",44558.58,44558.58,44558.58,44558.58,312800],["2024-04-04",44838.83,45772.97,44838.83,45772.97,2600],["2024-04-05",45772.97,45772.97,45772.97,45772.97,0],["2024-04-08",44838.83,44838.83,44838.83,44838.83,700],["2024-04-09",45305.9,45305.9,44838.83,44838.83,2100],["2024-04-10",44838.83,44838.83,44838.83,44838.83,300],["2024-04-11",44838.83,44838.83,44838.83,44838.83,0],["2024-04-12",44838.83,44838.83,44838.83,44838.83,0],["2024-04-15",44838.83,44838.83,44838.83,44838.83,0],["2024-04-16",44838.83,44838.83,44838.83,44838.83,100],["2024-04-17",44838.83,44838.83,44838.83,44838.83,200],["2024-04-19",44838.83,44838.83,44838.83,44838.83,500],["2024-04-22",44838.83,44838.83,44838.83,44838.83,0],["2024-04-23",44838.83,44838.83,44838.83,44838.83,0],["2024-04-24",44838.83,44838.83,44838.83,44838.83,0],["2024-04-25",44838.83,44838.83,44838.83,44838.83,0],["2024-04-26",44838.83,44838.83,44838.83,44838.83,0],["2024-05-02",44838.83,44838.83,44838.83,44838.83,0],["2024-05-03",44838.83,44838.83,44838.83,44838.83,0],["2024-05-06",44838.83,44838.83,44838.83,44838.83,0],["2024-05-07",44838.83,44838.83,44838.83,44838.83,0],["2024-05-08",44838.83,44838.83,44838.83,44838.83,0],["2024-05-09",44838.83,44838.83,44838.83,44838.83,0],["2024-05-10",44838.83,44838.83,44838.83,44838.83,0],["2024-05-13",44838.83,44838.83,44838.83,44838.83,0],["2024-05-14",43437.61,43811.27,43437.61,43811.27,634700],["2024-05-15",43811.27,43811.27,43811.27,43811.27,0],["2024-05-16",43811.27,43811.27,43811.27,43811.27,0],["2024-05-17",44838.83,45772.97,44838.83,45772.97,6000],["2024-05-20",45305.9,45305.9,45305.9,45305.9,500],["2024-05-21",45305.9,45305.9,45305.9,45305.9,0],["2024-05-22",45305.9,45305.9,45305.9,45305.9,0],["2024-05-23",45305.9,45305.9,45305.9,45305.9,2000],["2024-05-24",45772.97,45772.97,45772.97,45772.97,2400],["2024-05-27",45772.97,45772.97,45772.97,45772.97,200],["2024-05-28",45772.97,45772.97,45772.97,45772.97,0],["2024-05-29",45772.97,45772.97,45772.97,45772.97,800],["2024-05-30",45772.97,45866.38,45772.97,45866.38,400],["2024-05-31",45866.38,45866.38,45866.38,45866.38,0],["2024-06-03",46240.04,46240.04,46240.04,46240.04,100],["2024-06-04",46333.45,46333.45,46333.45,46333.45,100],["2024-06-05",46333.45,46426.87,46333.45,46426.87,500],["2024-06-06",48388.57,48575.39,47641.25,47641.25,1000],["2024-06-07",49229.29,49229.29,49229.29,49229.29,800],["2024-06-10",49509.54,49509.54,49509.54,49509.54,600],["2024-06-11",50537.09,50537.09,50537.09,50537.09,600],["2024-06-12",50537.09,50537.09,50537.09,50537.09,0],["2024-06-13",52311.96,52685.62,51844.89,52685.62,1700],["2024-06-14",52685.62,52685.62,47454.42,47454.42,600],["2024-06-17",49789.78,50443.68,49789.78,50443.68,1000],["2024-06-18",50256.85,50256.85,49789.78,49789.78,700],["2024-06-19",49509.54,49509.54,46987.35,46987.35,1000],["2024-06-20",48575.39,50443.68,48575.39,50443.68,600],["2024-06-21",47921.49,47921.49,47921.49,47921.49,100],["2024-06-24",47921.49,47921.49,47921.49,47921.49,0],["2024-06-25",44091.51,44091.51,44091.51,44091.51,100],["2024-06-26",48481.98,48481.98,48481.98,48481.98,300],["2024-06-27",44558.58,48575.39,44558.58,48575.39,200],["2024-06-28",44652.0,52311.96,44652.0,52311.96,200],["2024-07-01",52311.96,52311.96,52311.96,52311.96,0],["2024-07-02",47128.76,47128.76,47128.76,47128.76,100],["2024-07-03",47128.76,47128.76,47128.76,47128.76,0],["2024-07-04",49912.33,51352.11,49912.33,51352.11,300],["2024-07-05",51352.11,51352.11,51352.11,51352.11,0],["2024-07-08",53751.74,53751.74,53751.74,53751.74,100],["2024-07-09",53751.74,53751.74,53751.74,53751.74,0],["2024-07-10",53751.74,53751.74,53751.74,53751.74,0],["2024-07-11",53751.74,53751.74,53751.74,53751.74,0],["2024-07-12",53751.74,53751.74,53751.74,53751.74,0],["2024-07-15",52791.89,53271.82,52791.89,53271.82,500],["2024-07-16",53271.82,53271.82,53271.82,53271.82,0],["2024-07-17",53271.82,53271.82,53271.82,53271.82,0],["2024-07-18",53271.82,53271.82,53271.82,53271.82,0],["2024-07-19",53271.82,53271.82,53271.82,53271.82,0],["2024-07-22",53271.82,53271.82,53271.82,53271.82,0],["2024-07-23",53559.77,53559.77,53463.79,53559.77,3800],["2024-07-24",53751.74,54519.62,53559.77,53559.77,1700],["2024-07-25",53559.77,53751.74,53559.77,53559.77,1500],["2024-07-26",53559.77,53559.77,53559.77,53559.77,700],["2024-07-29",53559.77,53559.77,53559.77,53559.77,0],["2024-07-30",53559.77,53559.77,53559.77,53559.77,700],["2024-07-31",53751.74,53751.74,53751.74,53751.74,100],["2024-08-01",53751.74,53751.74,53751.74,53751.74,2500],["2024-08-02",53751.74,53751.74,53751.74,53751.74,1500],["2024-08-05",53751.74,53751.74,53751.74,53751.74,0],["2024-08-06",53751.74,53751.74,53751.74,53751.74,0],["2024-08-07",53751.74,53751.74,53751.74,53751.74,0],["2024-08-08",53751.74,53751.74,53751.74,53751.74,1000],["2024-08-09",54231.67,54231.67,54231.67,54231.67,200],["2024-08-12",54231.67,54231.67,54231.67,54231.67,0],["2024-08-13",54231.67,54231.67,54231.67,54231.67,0],["2024-08-14",54231.67,54231.67,54231.67,54231.67,0],["2024-08-15",54231.67,54231.67,54231.67,54231.67,0],["2024-08-16",54231.67,54231.67,54231.67,54231.67,600],["2024-08-19",54231.67,54231.67,54231.67,54231.67,0],["2024-08-20",54231.67,54231.67,54231.67,54231.67,0],["2024-08-21",54231.67,54231.67,54231.67,54231.67,0],["2024-08-22",54231.67,54231.67,54231.67,54231.67,0],["2024-08-23",54231.67,54231.67,54231.67,54231.67,0],["2024-08-26",54231.67,54231.67,54231.67,54231.67,0],["2024-08-27",54231.67,54231.67,54231.67,54231.67,0],["2024-08-28",54231.67,54231.67,54231.67,54231.67,0],["2024-08-29",54231.67,54231.67,54231.67,54231.67,0],["2024-08-30",54231.67,54231.67,54231.67,54231.67,0],["2024-09-04",54231.67,54231.67,54231.67,54231.67,0],["2024-09-05",54231.67,54231.67,54231.67,54231.67,0],["2024-09-06",55191.52,55191.52,55191.52,55191.52,8300],["2024-09-09",55191.52,55191.52,55191.52,55191.52,0],["2024-09-10",55191.52,55191.52,55191.52,55191.52,0],["2024-09-11",55191.52,55191.52,55191.52,55191.52,0],["2024-09-12",55191.52,55191.52,55191.52,55191.52,0],["2024-09-13",55191.52,55191.52,55191.52,55191.52,0],["2024-09-16",55191.52,55191.52,55191.52,55191.52,0],["2024-09-17",55191.52,55191.52,55191.52,55191.52,0],["2024-09-18",55191.52,55191.52,55191.52,55191.52,100],["2024-09-19",55191.52,55191.52,55191.52,55191.52,0],["2024-09-20",55191.52,55191.52,55191.52,55191.52,0],["2024-09-23",55191.52,55191.52,55191.52,55191.52,0],["2024-09-24",55191.52,55191.52,55191.52,55191.52,0],["2024-09-25",55191.52,55191.52,55191.52,55191.52,0],["2024-09-26",55191.52,55191.52,55191.52,55191.52,0],["2024-09-27",55191.52,55191.52,55191.52,55191.52,0],["2024-09-30",55191.52,55191.52,55191.52,55191.52,0],["2024-10-01",55191.52,55191.52,55191.52,55191.52,0],["2024-10-02",55191.52,55191.52,55191.52,55191.52,0],["2024-10-03",55191.52,55191.52,55191.52,55191.52,0],["2024-10-04",55191.52,55191.52,55191.52,55191.52,0],["2024-10-07",55191.52,55191.52,55191.52,55191.52,0],["2024-10-08",55191.52,55191.52,55191.52,55191.52,0],["2024-10-09",55191.52,55191.52,55191.52,55191.52,0],["2024-10-10",55191.52,55191.52,55191.52,55191.52,0],["2024-10-11",55191.52,55191.52,55191.52,55191.52,0],["2024-10-14",55191.52,55191.52,55191.52,55191.52,0],["2024-10-15",55191.52,55191.52,55191.52,55191.52,100],["2024-10-16",55191.52,55191.52,55191.52,55191.52,0],["2024-10-17",55191.52,55191.52,55191.52,55191.52,0],["2024-10-18",55191.52,55191.52,55191.52,55191.52,0],["2024-10-21",55671.45,55671.45,55095.54,55095.54,1000],["2024-10-22",55095.54,55095.54,55095.54,55095.54,0],["2024-10-23",55095.54,55095.54,55095.54,55095.54,0],["2024-10-24",55095.54,55095.54,55095.54,55095.54,0],["2024-10-25",55095.54,55095.54,55095.54,55095.54,0],["2024-10-28",55671.45,55671.45,55671.45,55671.45,1000],["2024-10-29",55671.45,55671.45,55671.45,55671.45,1500],["2024-10-30",55671.45,55671.45,55671.45,55671.45,0],["2024-10-31",55671.45,55671.45,55671.45,55671.45,0],["2024-11-01",56151.37,56151.37,56151.37,56151.37,200],["2024-11-04",56151.37,56151.37,56151.37,56151.37,0],["2024-11-05",56151.37,56151.37,56151.37,56151.37,0],["2024-11-06",56151.37,56151.37,56151.37,56151.37,0],["2024-11-07",56151.37,56151.37,56151.37,56151.37,0],["2024-11-08",56151.37,56151.37,56151.37,56151.37,0],["2024-11-11",56151.37,56151.37,56151.37,56151.37,0],["2024-11-12",56151.37,56151.37,56151.37,56151.37,0],["2024-11-13",56151.37,56151.37,56151.37,56151.37,0],["2024-11-14",61526.55,61526.55,61526.55,61526.55,100],["2024-11-15",61526.55,61526.55,61526.55,61526.55,0],["2024-11-18",61526.55,61526.55,61526.55,61526.55,0],["2024-11-19",61526.55,61526.55,61526.55,61526.55,0],["2024-11-20",61526.55,61526.55,61526.55,61526.55,0],["2024-11-21",61526.55,61526.55,61526.55,61526.55,0],["2024-11-22",61526.55,61526.55,61526.55,61526.55,0],["2024-11-25",61526.55,61526.55,61526.55,61526.55,0],["2024-11-26",61526.55,61526.55,61526.55,61526.55,0],["2024-11-27",61526.55,61526.55,61526.55,61526.55,0],["2024-11-28",61526.55,61526.55,61526.55,61526.55,0],["2024-11-29",61526.55,61526.55,61526.55,61526.55,0],["2024-12-02",61526.55,61526.55,61526.55,61526.55,0],["2024-12-03",61526.55,61526.55,61526.55,61526.55,0],["2024-12-04",61526.55,61526.55,61526.55,61526.55,0],["2024-12-05",61526.55,61526.55,61526.55,61526.55,0],["2024-12-06",61526.55,61526.55,61526.55,61526.55,0],["2024-12-09",61526.55,61526.55,61526.55,61526.55,0],["2024-12-10",61526.55,61526.55,61526.55,61526.55,0],["2024-12-11",61526.55,61526.55,61526.55,61526.55,0],["2024-12-12",61526.55,61526.55,61526.55,61526.55,0],["2024-12-13",61526.55,61526.55,61526.55,61526.55,0],["2024-12-16",61526.55,61526.55,61526.55,61526.55,0],["2024-12-17",61526.55,61526.55,61526.55,61526.55,0],["2024-12-18",61526.55,61526.55,61526.55,61526.55,0],["2024-12-19",61526.55,61526.55,61526.55,61526.55,0],["2024-12-20",61526.55,61526.55,61526.55,61526.55,0],["2024-12-23",61526.55,61526.55,61526.55,61526.55,0],["2024-12-24",61526.55,61526.55,61526.55,61526.55,0],["2024-12-25",55671.45,67285.66,55671.45,67285.66,300],["2024-12-26",67285.66,67285.66,67285.66,67285.66,0],["2024-12-27",67285.66,67285.66,67285.66,67285.66,0],["2024-12-30",67285.66,67285.66,67285.66,67285.66,0],["2024-12-31",67285.66,67285.66,67285.66,67285.66,0],["2025-01-02",67285.66,67285.66,67285.66,67285.66,0],["2025-01-03",67285.66,67285.66,67285.66,67285.66,0],["2025-01-06",67285.66,67285.66,67285.66,67285.66,0],["2025-01-07",67285.66,67285.66,67285.66,67285.66,0],["2025-01-08",67285.66,67285.66,67285.66,67285.66,0],["2025-01-09",67285.66,67285.66,67285.66,67285.66,0],["2025-01-10",67285.66,67285.66,67285.66,67285.66,0],["2025-01-13",67285.66,67285.66,67285.66,67285.66,0],["2025-01-14",67285.66,67285.66,67285.66,67285.66,0],["2025-01-15",67285.66,67285.66,67285.66,67285.66,0],["2025-01-16",67285.66,67285.66,67285.66,67285.66,0],["2025-01-17",67285.66,67285.66,67285.66,67285.66,0],["2025-01-20",67285.66,67285.66,67285.66,67285.66,0],["2025-01-21",67285.66,67285.66,67285.66,67285.66,0],["2025-01-22",67285.66,67285.66,67285.66,67285.66,0],["2025-01-23",67285.66,67285.66,67285.66,67285.66,0],["2025-01-24",67285.66,67285.66,67285.66,67285.66,0],["2025-02-03",67285.66,67285.66,67285.66,67285.66,0],["2025-02-04",67285.66,67285.66,67285.66,67285.66,0],["2025-02-05",67285.66,67285.66,67285.66,67285.66,0],["2025-02-06",67285.66,67285.66,67285.66,67285.66,0],["2025-02-07",67285.66,67285.66,67285.66,67285.66,0],["2025-02-10",67285.66,67285.66,67285.66,67285.66,0],["2025-02-11",67285.66,67285.66,67285.66,67285.66,0],["2025-02-12",67285.66,67285.66,67285.66,67285.66,0],["2025-02-13",67285.66,67285.66,67285.66,67285.66,0],["2025-02-14",67285.66,67285.66,67285.66,67285.66,0],["2025-02-17",67285.66,67285.66,67285.66,67285.66,0],["2025-02-18",67285.66,67285.66,67285.66,67285.66,0],["2025-02-19",67285.66,67285.66,67285.66,67285.66,0],["2025-02-20",67285.66,67285.66,67285.66,67285.66,0],["2025-02-21",67285.66,67285.66,67285.66,67285.66,0],["2025-02-24",67285.66,67285.66,67285.66,67285.66,0],["2025-02-25",67285.66,67285.66,67285.66,67285.66,0],["2025-02-26",67285.66,67285.66,67285.66,67285.66,0],["2025-02-27",67285.66,67285.66,67285.66,67285.66,0],["2025-02-28",67285.66,67285.66,67285.66,67285.66,0],["2025-03-03",67285.66,67285.66,67285.66,67285.66,0],["2025-03-04",67285.66,67285.66,67285.66,67285.66,0],["2025-03-05",67285.66,67285.66,67285.66,67285.66,0],["2025-03-06",67285.66,67285.66,67285.66,67285.66,0],["2025-03-07",67285.66,67285.66,67285.66,67285.66,0],["2025-03-10",67285.66,67285.66,67285.66,67285.66,0],["2025-03-11",67285.66,67285.66,67285.66,67285.66,0],["2025-03-12",67285.66,67285.66,67285.66,67285.66,0],["2025-03-13",67285.66,67285.66,67285.66,67285.66,0],["2025-03-14",67285.66,67285.66,67285.66,67285.66,0],["2025-03-17",67285.66,67285.66,67285.66,67285.66,0],["2025-03-18",60566.7,60758.67,60566.7,60566.7,207800],["2025-03-19",60566.7,60566.7,60566.7,60566.7,0],["2025-03-20",56631.3,56631.3,56631.3,56631.3,1000],["2025-03-21",56631.3,56631.3,56631.3,56631.3,2000],["2025-03-24",56631.3,56631.3,56631.3,56631.3,0],["2025-03-25",56631.3,56631.3,56631.3,56631.3,0],["2025-03-26",56631.3,56631.3,56631.3,56631.3,0],["2025-03-27",56631.3,56631.3,56631.3,56631.3,0],["2025-03-28",56631.3,56631.3,56631.3,56631.3,0],["2025-03-31",56631.3,56631.3,56631.3,56631.3,2100],["2025-04-01",56631.3,56631.3,56631.3,56631.3,1000],["2025-04-02",56631.3,56631.3,56631.3,56631.3,0],["2025-04-03",56631.3,56631.3,55671.45,55671.45,900],["2025-04-04",55671.45,55671.45,55671.45,55671.45,0],["2025-04-08",55671.45,55671.45,55671.45,55671.45,0],["2025-04-09",53751.74,53751.74,53751.74,53751.74,100],["2025-04-10",56631.3,56631.3,56631.3,56631.3,2000],["2025-04-11",56631.3,56631.3,56631.3,56631.3,0],["2025-04-14",53751.74,53751.74,52983.86,52983.86,1000],["2025-04-15",56631.3,58263.05,56631.3,58263.05,900],["2025-04-16",58263.05,58263.05,58263.05,58263.05,0],["2025-04-17",58263.05,58263.05,58263.05,58263.05,0],["2025-04-18",58263.05,58263.05,58263.05,58263.05,0],["2025-04-21",58263.05,58263.05,58263.05,58263.05,0],["2025-04-22",56631.3,56631.3,56631.3,56631.3,100],["2025-04-23",56631.3,56631.3,56631.3,56631.3,0],["2025-04-24",56631.3,56631.3,56631.3,56631.3,0],["2025-04-25",56631.3,56631.3,56631.3,56631.3,0],["2025-04-28",56631.3,56631.3,56631.3,56631.3,0],["2025-04-29",56631.3,56631.3,56631.3,56631.3,0],["2025-05-05",56631.3,56631.3,56631.3,56631.3,0],["2025-05-06",56631.3,56631.3,56631.3,56631.3,0],["2025-05-07",56631.3,56631.3,56631.3,56631.3,0],["2025-05-08",56631.3,56631.3,56631.3,56631.3,0],["2025-05-09",56631.3,56631.3,56631.3,56631.3,0],["2025-05-12",55671.45,56631.3,55671.45,56631.3,1100],["2025-05-13",56631.3,56631.3,56631.3,56631.3,0],["2025-05-14",56631.3,56631.3,56631.3,56631.3,0],["2025-05-15",56631.3,56631.3,56631.3,56631.3,0],["2025-05-16",55671.45,55671.45,55671.45,55671.45,2300],["2025-05-19",55671.45,55671.45,55671.45,55671.45,0],["2025-05-20",55671.45,55671.45,55671.45,55671.45,0],["2025-05-21",55671.45,55671.45,55671.45,55671.45,0],["2025-05-22",55671.45,55671.45,55671.45,55671.45,1000],["2025-05-23",55671.45,55671.45,55671.45,55671.45,500],["2025-05-26",55671.45,55671.45,55671.45,55671.45,0],["2025-05-27",55671.45,55671.45,55671.45,55671.45,0],["2025-05-28",55671.45,55671.45,55671.45,55671.45,0],["2025-05-29",55671.45,55671.45,55671.45,55671.45,0],["2025-05-30",55671.45,55671.45,55671.45,55671.45,0],["2025-06-02",50200.29,55191.52,50104.3,55191.52,15800],["2025-06-03",59414.87,59414.87,59414.87,59414.87,100],["2025-06-04",53559.77,53559.77,53559.77,53559.77,100],["2025-06-05",54615.61,55575.46,54615.61,55575.46,3000],["2025-06-06",55575.46,55575.46,55575.46,55575.46,0],["2025-06-09",55575.46,55575.46,55575.46,55575.46,0],["2025-06-10",51448.1,53271.82,51448.1,53271.82,1400],["2025-06-11",54999.55,55095.54,53367.8,53367.8,1300],["2025-06-12",53751.74,53751.74,53751.74,53751.74,500],["2025-06-13",53751.74,53751.74,53751.74,53751.74,500],["2025-06-16",53751.74,53751.74,53751.74,53751.74,0],["2025-06-17",49912.33,49912.33,49912.33,49912.33,100],["2025-06-18",54903.57,54903.57,54903.57,54903.57,700],["2025-06-19",56631.3,56631.3,55671.45,55671.45,200],["2025-06-20",55671.45,55671.45,55671.45,55671.45,0],["2025-06-23",51832.04,57495.17,51832.04,57495.17,900],["2025-06-24",57495.17,57495.17,57495.17,57495.17,0],["2025-06-25",57495.17,57495.17,57495.17,57495.17,0],["2025-06-26",57495.17,57495.17,57495.17,57495.17,0],["2025-06-27",57591.15,57591.15,57591.15,57591.15,300],["2025-06-30",57591.15,57591.15,57591.15,57591.15,100],["2025-07-01",57591.15,57591.15,57591.15,57591.15,0],["2025-07-02",57591.15,57591.15,57591.15,57591.15,100],["2025-07-03",57591.15,57591.15,57591.15,57591.15,0],["2025-07-04",57591.15,57591.15,53847.73,53847.73,1900],["2025-07-07",56193.18,56193.18,55704.55,56193.18,900],["2025-07-08",56193.18,56193.18,56193.18,56193.18,2000],["2025-07-09",56193.18,56193.18,56193.18,56193.18,2300],["2025-07-10",56193.18,56193.18,56193.18,56193.18,0],["2025-07-11",56193.18,56193.18,56193.18,56193.18,0],["2025-07-14",52870.45,56681.82,51111.36,56681.82,7100],["2025-07-15",56681.82,56681.82,56681.82,56681.82,0],["2025-07-16",56681.82,56681.82,56681.82,56681.82,0],["2025-07-17",55704.55,55704.55,55215.91,55215.91,1300],["2025-07-18",57268.18,57268.18,57268.18,57268.18,100],["2025-07-21",56681.82,56681.82,56681.82,56681.82,200],["2025-07-22",56584.09,62350.0,56584.09,62350.0,4100],["2025-07-23",56193.18,56681.82,56193.18,56681.82,5200],["2025-07-24",56681.82,56681.82,56681.82,56681.82,0],["2025-07-25",55704.55,55704.55,54727.27,54727.27,700],["2025-07-28",58538.64,58538.64,58538.64,58538.64,2000],["2025-07-29",56681.82,56681.82,56681.82,56681.82,2900],["2025-07-30",56681.82,56681.82,56681.82,56681.82,0],["2025-07-31",56681.82,56681.82,56681.82,56681.82,0],["2025-08-01",56681.82,56681.82,56681.82,56681.82,1600],["2025-08-04",57170.45,61079.55,57170.45,61079.55,4600],["2025-08-05",61079.55,61079.55,61079.55,61079.55,0],["2025-08-06",58636.36,58636.36,57659.09,57659.09,3300],["2025-08-07",57170.45,57170.45,56681.82,56681.82,2100],["2025-08-08",56681.82,56681.82,56681.82,56681.82,0],["2025-08-11",56681.82,56681.82,56681.82,56681.82,0],["2025-08-12",56193.18,56193.18,56193.18,56193.18,500],["2025-08-13",58636.36,59418.18,58636.36,59418.18,1200],["2025-08-14",59418.18,59418.18,59418.18,59418.18,0],["2025-08-15",59418.18,59418.18,59418.18,59418.18,0],["2025-08-18",62545.45,62545.45,62545.45,62545.45,100],["2025-08-19",62545.45,62545.45,62545.45,62545.45,0],["2025-08-20",62545.45,62545.45,62545.45,62545.45,0],["2025-08-21",62545.45,62545.45,62545.45,62545.45,0],["2025-08-22",62545.45,62545.45,62545.45,62545.45,0],["2025-08-25",62545.45,62545.45,62545.45,62545.45,0],["2025-08-26",62545.45,62545.45,62545.45,62545.45,0],["2025-08-27",62545.45,62545.45,62545.45,62545.45,0],["2025-08-28",62545.45,62545.45,62545.45,62545.45,0],["2025-08-29",62545.45,62545.45,62545.45,62545.45,0],["2025-09-03",56681.82,56681.82,56681.82,56681.82,400],["2025-09-04",56681.82,56681.82,56681.82,56681.82,0],["2025-09-05",56779.55,56779.55,56779.55,56779.55,100],["2025-09-08",56779.55,56779.55,56779.55,56779.55,0],["2025-09-09",57170.45,57170.45,57170.45,57170.45,100],["2025-09-10",56290.91,56681.82,52088.64,56681.82,1700],["2025-09-11",56681.82,56681.82,56681.82,56681.82,0],["2025-09-12",56681.82,56681.82,56681.82,56681.82,0],["2025-09-15",56681.82,56681.82,56681.82,56681.82,400],["2025-09-16",56681.82,56681.82,56681.82,56681.82,0],["2025-09-17",56681.82,56681.82,56681.82,56681.82,0],["2025-09-18",55313.64,55313.64,55313.64,55313.64,200],["2025-09-19",55313.64,55313.64,55313.64,55313.64,0],["2025-09-22",55313.64,55704.55,55313.64,55704.55,200],["2025-09-23",55704.55,55704.55,55704.55,55704.55,100],["2025-09-24",55704.55,55704.55,55704.55,55704.55,0],["2025-09-25",55704.55,55704.55,55704.55,55704.55,0],["2025-09-26",55704.55,55704.55,55704.55,55704.55,0],["2025-09-29",55704.55,55704.55,55704.55,55704.55,0],["2025-09-30",55704.55,55704.55,55704.55,55704.55,0],["2025-10-01",55704.55,55704.55,55704.55,55704.55,500],["2025-10-02",55704.55,55704.55,55704.55,55704.55,400],["2025-10-03",55704.55,55704.55,55704.55,55704.55,100],["2025-10-06",55704.55,55704.55,55704.55,55704.55,0],["2025-10-07",55704.55,55704.55,55704.55,55704.55,0],["2025-10-08",55704.55,55704.55,55704.55,55704.55,100],["2025-10-09",55704.55,55704.55,55704.55,55704.55,200],["2025-10-10",55704.55,55704.55,55704.55,55704.55,100],["2025-10-13",55704.55,55704.55,55704.55,55704.55,500],["2025-10-14",55704.55,55704.55,55704.55,55704.55,100],["2025-10-15",55704.55,55704.55,55704.55,55704.55,0],["2025-10-16",55704.55,55704.55,55704.55,55704.55,0],["2025-10-17",55704.55,55704.55,55704.55,55704.55,0],["2025-10-20",55704.55,55704.55,55704.55,55704.55,0],["2025-10-21",55704.55,55704.55,55704.55,55704.55,0],["2025-10-22",55704.55,55704.55,55704.55,55704.55,0],["2025-10-23",55704.55,55704.55,55704.55,55704.55,0],["2025-10-24",55704.55,55704.55,55704.55,55704.55,0],["2025-10-27",55704.55,55704.55,55704.55,55704.55,0],["2025-10-28",55704.55,55704.55,55704.55,55704.55,0],["2025-10-29",55020.45,55020.45,55020.45,55020.45,100],["2025-10-30",55704.55,55704.55,55704.55,55704.55,3000],["2025-10-31",55704.55,55704.55,55704.55,55704.55,0],["2025-11-03",55704.55,55704.55,55704.55,55704.55,0],["2025-11-04",55704.55,55704.55,55704.55,55704.55,0],["2025-11-05",55704.55,55704.55,55704.55,55704.55,0],["2025-11-06",55704.55,55704.55,55704.55,55704.55,0],["2025-11-07",55704.55,55704.55,55704.55,55704.55,0],["2025-11-10",54727.27,54727.27,54727.27,54727.27,200],["2025-11-11",54727.27,54727.27,54727.27,54727.27,0],["2025-11-12",54727.27,54727.27,54727.27,54727.27,0],["2025-11-13",54727.27,54727.27,54727.27,54727.27,200],["2025-11-14",54727.27,54727.27,54727.27,54727.27,0],["2025-11-17",54727.27,54727.27,54727.27,54727.27,0],["2025-11-18",54727.27,54727.27,54727.27,54727.27,0],["2025-11-19",54727.27,54727.27,54727.27,54727.27,0],["2025-11-20",54727.27,54727.27,54727.27,54727.27,0],["2025-11-21",54727.27,54727.27,54727.27,54727.27,0],["2025-11-24",54727.27,54727.27,54727.27,54727.27,0],["2025-11-25",54727.27,54727.27,54727.27,54727.27,0],["2025-11-26",54727.27,54727.27,54727.27,54727.27,0],["2025-11-27",54727.27,54727.27,54727.27,54727.27,0],["2025-11-28",55704.55,55704.55,55704.55,55704.55,1000],["2025-12-01",56193.18,56193.18,55704.55,55704.55,1400],["2025-12-02",55704.55,55704.55,55704.55,55704.55,0],["2025-12-03",55704.55,55704.55,55704.55,55704.55,0],["2025-12-04",55704.55,55704.55,55704.55,55704.55,0],["2025-12-05",55704.55,55704.55,55704.55,55704.55,0],["2025-12-08",55704.55,55704.55,55704.55,55704.55,0],["2025-12-09",55704.55,55704.55,55704.55,55704.55,0],["2025-12-10",55704.55,55704.55,55704.55,55704.55,0],["2025-12-11",55704.55,55704.55,55704.55,55704.55,0],["2025-12-12",55704.55,55704.55,55704.55,55704.55,0],["2025-12-15",56290.91,56290.91,56290.91,56290.91,300],["2025-12-16",56290.91,56290.91,56290.91,56290.91,0],["2025-12-17",56290.91,56290.91,56290.91,56290.91,0],["2025-12-18",56290.91,56290.91,56290.91,56290.91,0],["2025-12-19",56290.91,56290.91,56290.91,56290.91,0],["2025-12-22",56290.91,56290.91,56290.91,56290.91,0],["2025-12-23",56290.91,56290.91,56290.91,56290.91,0],["2025-12-24",56290.91,56290.91,56290.91,56290.91,0],["2025-12-25",56290.91,56290.91,56290.91,56290.91,0],["2025-12-26",54434.09,54434.09,54434.09,54434.09,100],["2025-12-29",54434.09,54434.09,54434.09,54434.09,0],["2025-12-30",54434.09,54434.09,54434.09,54434.09,0],["2025-12-31",54434.09,54434.09,54434.09,54434.09,0],["2026-01-05",54434.09,54434.09,54434.09,54434.09,0],["2026-01-06",54434.09,54434.09,54434.09,54434.09,0],["2026-01-07",54434.09,54434.09,54434.09,54434.09,0],["2026-01-08",54434.09,54434.09,54434.09,54434.09,0],["2026-01-09",54434.09,54434.09,54434.09,54434.09,100],["2026-01-12",54434.09,54434.09,54434.09,54434.09,0],["2026-01-13",54434.09,54434.09,54434.09,54434.09,0],["2026-01-14",54434.09,54434.09,54434.09,54434.09,100],["2026-01-15",56681.82,56681.82,56681.82,56681.82,1000],["2026-01-16",56681.82,56681.82,56681.82,56681.82,0],["2026-01-19",56681.82,56681.82,56681.82,56681.82,0],["2026-01-20",56681.82,56681.82,56681.82,56681.82,0],["2026-01-21",56681.82,56681.82,56681.82,56681.82,0],["2026-01-22",56681.82,56681.82,56681.82,56681.82,0],["2026-01-23",56681.82,56681.82,56681.82,56681.82,0],["2026-01-26",56681.82,56681.82,56681.82,56681.82,0],["2026-01-27",57659.09,57659.09,57659.09,57659.09,5000],["2026-01-28",57463.64,57463.64,57463.64,57463.64,100],["2026-01-29",57561.36,58147.73,57561.36,58147.73,9500],["2026-01-30",58147.73,58147.73,58147.73,58147.73,1400],["2026-02-02",58147.73,58147.73,58147.73,58147.73,0],["2026-02-03",58147.73,58147.73,58147.73,58147.73,0],["2026-02-04",58147.73,58147.73,58147.73,58147.73,0],["2026-02-05",58147.73,58147.73,58147.73,58147.73,0],["2026-02-06",58147.73,58147.73,58147.73,58147.73,0],["2026-02-09",58147.73,58147.73,58147.73,58147.73,0],["2026-02-10",58147.73,58147.73,58147.73,58147.73,0],["2026-02-11",58147.73,58147.73,58147.73,58147.73,0],["2026-02-12",58147.73,58440.91,58147.73,58440.91,900],["2026-02-13",64206.82,64206.82,64206.82,64206.82,400],["2026-02-23",64206.82,64206.82,64206.82,64206.82,0],["2026-02-24",64206.82,64206.82,64206.82,64206.82,0],["2026-02-25",64206.82,64206.82,64206.82,64206.82,0],["2026-02-26",64206.82,64206.82,64206.82,64206.82,0],["2026-02-27",64206.82,64206.82,64206.82,64206.82,0],["2026-03-02",64206.82,64206.82,64206.82,64206.82,0],["2026-03-03",64206.82,64206.82,64206.82,64206.82,0],["2026-03-04",64206.82,64206.82,64206.82,64206.82,0],["2026-03-05",64206.82,64206.82,64206.82,64206.82,0],["2026-03-06",64206.82,64206.82,64206.82,64206.82,0],["2026-03-09",64206.82,64206.82,64206.82,64206.82,0],["2026-03-10",64206.82,64206.82,64206.82,64206.82,0],["2026-03-11",64206.82,64206.82,64206.82,64206.82,0],["2026-03-12",64206.82,64206.82,64206.82,64206.82,0],["2026-03-13",64206.82,64206.82,64206.82,64206.82,0],["2026-03-16",64206.82,65477.27,63522.73,64890.91,1000],["2026-03-17",64890.91,64890.91,64890.91,64890.91,0],["2026-03-18",64890.91,64890.91,64890.91,64890.91,0],["2026-03-19",64890.91,64988.64,62056.82,62056.82,4800],["2026-03-20",68213.64,68213.64,65477.27,65477.27,400],["2026-03-23",63620.45,63620.45,63620.45,63620.45,100],["2026-03-24",63620.45,63620.45,63620.45,63620.45,0],["2026-03-25",63522.73,64500.0,63522.73,64500.0,300],["2026-03-26",64500.0,64500.0,64500.0,64500.0,0],["2026-03-27",64500.0,64500.0,64500.0,64500.0,0],["2026-03-30",64500.0,64500.0,64500.0,64500.0,0],["2026-03-31",64500.0,64500.0,64500.0,64500.0,0],["2026-04-01",64500.0,64500.0,64500.0,64500.0,0],["2026-04-02",64500.0,64500.0,64500.0,64500.0,0],["2026-04-03",64500.0,64500.0,64500.0,64500.0,154800],["2026-04-06",58636.36,63522.73,58636.36,63522.73,300],["2026-04-07",63522.73,63522.73,63522.73,63522.73,0],["2026-04-08",63522.73,63522.73,63522.73,63522.73,0],["2026-04-09",63522.73,63522.73,63522.73,63522.73,0],["2026-04-10",63522.73,63522.73,63522.73,63522.73,0],["2026-04-13",63522.73,63522.73,63522.73,63522.73,0],["2026-04-14",64500.0,64500.0,64500.0,64500.0,100],["2026-04-15",64500.0,64500.0,64500.0,64500.0,0],["2026-04-16",70950.0,70950.0,64500.0,64500.0,600],["2026-04-17",64500.0,64500.0,64500.0,64500.0,0],["2026-04-20",64500.0,64500.0,64500.0,64500.0,100],["2026-04-21",64500.0,64500.0,64500.0,64500.0,0],["2026-04-22",64500.0,64500.0,64500.0,64500.0,0],["2026-04-23",64500.0,64500.0,64500.0,64500.0,0],["2026-04-24",64500.0,64500.0,64500.0,64500.0,0],["2026-04-28",64500.0,64500.0,64500.0,64500.0,0],["2026-04-29",64500.0,64500.0,64500.0,64500.0,0],["2026-05-04",64500.0,64500.0,64500.0,64500.0,0],["2026-05-05",64500.0,64500.0,64500.0,64500.0,0],["2026-05-06",67000.0,67000.0,67000.0,67000.0,100],["2026-05-07",62600.0,62600.0,62000.0,62000.0,1000],["2026-05-08",67000.0,67000.0,67000.0,67000.0,100],["2026-05-11",67000.0,67000.0,67000.0,67000.0,0],["2026-05-12",67000.0,67000.0,67000.0,67000.0,0],["2026-05-13",67000.0,67000.0,67000.0,67000.0,0],["2026-05-14",67000.0,67000.0,67000.0,67000.0,0],["2026-05-15",67000.0,67000.0,67000.0,67000.0,0],["2026-05-18",67000.0,67000.0,67000.0,67000.0,0],["2026-05-19",67000.0,67000.0,67000.0,67000.0,0],["2026-05-20",67000.0,67000.0,67000.0,67000.0,0],["2026-05-21",60800.0,63000.0,60400.0,63000.0,4900],["2026-05-22",63000.0,63000.0,63000.0,63000.0,0],["2026-05-25",63000.0,63000.0,63000.0,63000.0,0],["2026-05-26",63000.0,63000.0,63000.0,63000.0,0],["2026-05-27",62900.0,62900.0,62900.0,62900.0,200],["2026-05-28",62900.0,62900.0,62900.0,62900.0,0],["2026-05-29",62900.0,62900.0,62900.0,62900.0,0],["2026-06-01",62900.0,62900.0,62900.0,62900.0,0],["2026-06-02",62900.0,62900.0,62900.0,62900.0,0],["2026-06-03",62900.0,62900.0,62900.0,62900.0,0],["2026-06-04",62900.0,62900.0,62900.0,62900.0,0],["2026-06-05",62900.0,62900.0,62900.0,62900.0,0],["2026-06-08",62900.0,62900.0,62900.0,62900.0,0],["2026-06-09",62900.0,62900.0,62900.0,62900.0,0],["2026-06-10",62900.0,62900.0,62900.0,62900.0,0],["2026-06-11",62900.0,62900.0,62900.0,62900.0,0],["2026-06-12",62900.0,62900.0,62900.0,62900.0,0],["2026-06-15",62900.0,62900.0,62900.0,62900.0,0],["2026-06-16",62900.0,62900.0,62900.0,62900.0,0],["2026-06-17",62900.0,62900.0,62900.0,62900.0,0],["2026-06-18",62900.0,62900.0,62900.0,62900.0,0],["2026-06-19",60000.0,60000.0,60000.0,60000.0,100],["2026-06-22",60000.0,60000.0,60000.0,60000.0,100],["2026-06-23",60000.0,60000.0,60000.0,60000.0,0],["2026-06-24",60000.0,60000.0,60000.0,60000.0,0],["2026-06-25",60000.0,60000.0,60000.0,60000.0,0],["2026-06-26",60000.0,60000.0,60000.0,60000.0,0],["2026-06-29",60000.0,60000.0,60000.0,60000.0,0],["2026-06-30",60000.0,60000.0,60000.0,60000.0,0],["2026-07-01",60000.0,60000.0,60000.0,60000.0,100],["2026-07-02",60000.0,60000.0,60000.0,60000.0,0],["2026-07-03",60000.0,60000.0,60000.0,60000.0,0],["2026-07-06",60000.0,60000.0,60000.0,60000.0,0],["2026-07-07",60000.0,60000.0,60000.0,60000.0,0],["2026-07-08",60000.0,60000.0,60000.0,60000.0,0],["2026-07-09",60000.0,60000.0,60000.0,60000.0,0],["2026-07-10",60000.0,60000.0,60000.0,60000.0,0],["2026-07-13",60000.0,60000.0,60000.0,60000.0,0],["2026-07-14",60000.0,60000.0,60000.0,60000.0,0],["2026-07-15",60000.0,60000.0,60000.0,60000.0,100],["2026-07-16",60000.0,60000.0,60000.0,60000.0,0],["2026-07-17",60000.0,60000.0,60000.0,60000.0,0],["2026-07-20",60000.0,60000.0,60000.0,60000.0,0],["2026-07-21",60000.0,60000.0,60000.0,60000.0,0],["2026-07-22",65900.0,65900.0,65900.0,65900.0,100],["2026-07-23",59400.0,66000.0,59400.0,66000.0,1200],["2026-07-24",66000.0,66000.0,66000.0,66000.0,0],["2026-07-27",66000.0,66000.0,66000.0,66000.0,0],["2026-07-28",66000.0,66000.0,66000.0,66000.0,0],["2026-07-29",66000.0,66000.0,66000.0,66000.0,0],["2026-07-30",66000.0,66000.0,66000.0,66000.0,0],["2026-07-31",66000.0,66000.0,66000.0,66000.0,0],["2026-08-03",66000.0,66000.0,66000.0,66000.0,0],["2026-08-04",66000.0,66000.0,66000.0,66000.0,0],["2026-08-05",66000.0,66000.0,66000.0,66000.0,0],["2026-08-06",65000.0,65000.0,65000.0,65000.0,200],["2026-08-07",65000.0,65000.0,65000.0,65000.0,0],["2026-08-10",65000.0,65000.0,65000.0,65000.0,0],["2026-08-11",65000.0,65000.0,65000.0,65000.0,0],["2026-08-12",65000.0,65000.0,65000.0,65000.0,0],["2026-08-13",65000.0,65000.0,65000.0,65000.0,0],["2026-08-14",58500.0,63600.0,58500.0,63600.0,700],["2026-08-17",66000.0,66000.0,66000.0,66000.0,100],["2026-08-18",66000.0,66000.0,66000.0,66000.0,0],["2026-08-19",66000.0,66000.0,66000.0,66000.0,0],["2026-08-20",66000.0,66000.0,66000.0,66000.0,0],["2026-08-21",66000.0,66000.0,66000.0,66000.0,0],["2026-08-24",59400.0,63900.0,59400.0,63900.0,200],["2026-08-25",66000.0,66000.0,66000.0,66000.0,100],["2026-08-26",59400.0,59400.0,59400.0,59400.0,100],["2026-08-27",59400.0,59400.0,59400.0,59400.0,0],["2026-08-28",57100.0,57100.0,57100.0,57100.0,200],["2026-09-03",57100.0,57100.0,57100.0,57100.0,0],["2026-09-04",62500.0,62500.0,62500.0,62500.0,100],["2026-09-07",57000.0,66000.0,57000.0,66000.0,700],["2026-09-08",66000.0,66000.0,66000.0,66000.0,0],["2026-09-09",66000.0,66000.0,66000.0,66000.0,0],["2026-09-10",66000.0,66000.0,66000.0,66000.0,0],["2026-09-11",66000.0,66000.0,66000.0,66000.0,0],["2026-09-14",66000.0,66000.0,66000.0,66000.0,0],["2026-09-15",66000.0,66000.0,66000.0,66000.0,0],["2026-09-16",66000.0,66000.0,66000.0,66000.0,0],["2026-09-17",66000.0,66000.0,66000.0,66000.0,0],["2026-09-18",66000.0,66000.0,66000.0,66000.0,0],["2026-09-21",59400.0,65700.0,59400.0,59400.0,1100],["2026-09-22",65300.0,65300.0,54700.0,54700.0,400],["2026-09-23",54700.0,54700.0,54700.0,54700.0,0],["2026-09-24",54600.0,54600.0,54400.0,54500.0,3600],["2026-09-25",59900.0,59900.0,59900.0,59900.0,200],["2026-09-28",59900.0,59900.0,59900.0,59900.0,0],["2026-09-29",59900.0,59900.0,59900.0,59900.0,0],["2026-09-30",59900.0,59900.0,59900.0,59900.0,0],["2026-10-01",59900.0,59900.0,59900.0,59900.0,0],["2026-10-02",59900.0,59900.0,59900.0,59900.0,0],["2026-10-05",59900.0,59900.0,59900.0,59900.0,0],["2026-10-06",59900.0,59900.0,59900.0,59900.0,0],["2026-10-07",54000.0,54000.0,54000.0,54000.0,100],["2026-10-08",54000.0,54000.0,54000.0,54000.0,0],["2026-10-09",54000.0,54000.0,54000.0,54000.0,0],["2026-10-12",54000.0,54000.0,54000.0,54000.0,0]]}