{"sym":"TV4","index":false,"bars":[["2008-07-22",7813.74,7813.74,1758.09,1823.21,40900],["2008-07-23",1979.48,2135.76,1979.48,2135.76,27500],["2008-07-24",2148.78,2148.78,2148.78,2148.78,400],["2008-07-25",2226.92,2226.92,2226.92,2226.92,100],["2008-07-28",2305.05,2305.05,2305.05,2305.05,200],["2008-07-29",2396.21,2396.21,2396.21,2396.21,100],["2008-07-30",2487.37,2487.37,2487.37,2487.37,4300],["2008-07-31",2578.53,2578.53,2578.53,2578.53,4200],["2008-08-01",2669.7,2669.7,2669.7,2669.7,1000],["2008-08-04",2773.88,2773.88,2773.88,2773.88,600],["2008-08-05",2878.06,2878.06,2669.7,2878.06,113500],["2008-08-06",2943.18,2943.18,2943.18,2943.18,200],["2008-08-07",3060.38,3060.38,3060.38,3060.38,200],["2008-08-08",3177.59,3177.59,2943.18,2982.24,51900],["2008-08-11",2930.15,3164.57,2930.15,2930.15,22800],["2008-08-12",2852.02,3086.43,2852.02,2852.02,35200],["2008-08-13",2773.88,2812.95,2760.86,2760.86,6000],["2008-08-14",2669.7,2878.06,2669.7,2878.06,58600],["2008-08-15",2930.15,2930.15,2865.04,2930.15,63700],["2008-08-18",3125.5,3125.5,2734.81,2930.15,26200],["2008-08-19",2708.76,2708.76,2656.67,2656.67,9200],["2008-08-20",2487.37,2487.37,2487.37,2487.37,2200],["2008-08-21",2318.08,2656.67,2318.08,2630.63,59900],["2008-08-22",2409.24,2643.65,2344.12,2435.28,41300],["2008-08-25",2565.51,2565.51,2565.51,2565.51,34200],["2008-08-26",2734.81,2734.81,2721.79,2734.81,23900],["2008-08-27",2865.04,2917.13,2552.49,2734.81,29100],["2008-08-28",2669.7,2669.7,2669.7,2669.7,200],["2008-08-29",2487.37,2487.37,2487.37,2487.37,2700],["2008-09-03",2318.08,2656.67,2318.08,2656.67,62800],["2008-09-04",2747.83,2747.83,2422.26,2604.58,24300],["2008-09-05",2669.7,2734.81,2422.26,2591.56,31700],["2008-09-08",2539.47,2669.7,2422.26,2604.58,18800],["2008-09-09",2669.7,2734.81,2539.47,2591.56,22300],["2008-09-10",2669.7,2734.81,2474.35,2474.35,8700],["2008-09-11",2539.47,2539.47,2409.24,2409.24,14300],["2008-09-12",2318.08,2318.08,2265.99,2265.99,15500],["2008-09-15",2122.73,2435.28,2122.73,2239.94,8800],["2008-09-16",2213.89,2213.89,2109.71,2122.73,15700],["2008-09-17",1992.5,2122.73,1979.48,1979.48,12300],["2008-09-18",1901.34,1953.44,1901.34,1901.34,16100],["2008-09-19",1953.44,2044.6,1901.34,2044.6,4600],["2008-09-22",2148.78,2148.78,2148.78,2148.78,1300],["2008-09-23",2083.66,2187.85,2018.55,2018.55,10700],["2008-09-24",2031.57,2109.71,1966.46,2018.55,5200],["2008-09-25",1953.44,2070.64,1901.34,2070.64,13600],["2008-09-26",2083.66,2083.66,1875.3,1979.48,5700],["2008-09-29",1914.37,2018.55,1914.37,2018.55,3400],["2008-09-30",1810.18,1862.28,1810.18,1810.18,23500],["2008-10-01",1940.41,1940.41,1888.32,1940.41,8200],["2008-10-02",2044.6,2057.62,2044.6,2057.62,8500],["2008-10-03",2200.87,2200.87,2187.85,2200.87,31000],["2008-10-06",2279.01,2279.01,2083.66,2122.73,5000],["2008-10-07",2070.64,2083.66,2044.6,2044.6,5500],["2008-10-08",1914.37,1979.48,1914.37,1940.41,9300],["2008-10-09",1888.32,2083.66,1888.32,1953.44,6600],["2008-10-10",1862.28,1953.44,1862.28,1862.28,13100],["2008-10-13",2005.53,2005.53,1901.34,1927.39,8600],["2008-10-14",2057.62,2057.62,2057.62,2057.62,1000],["2008-10-15",2109.71,2148.78,2057.62,2083.66,9400],["2008-10-16",1940.41,2044.6,1940.41,2031.57,3400],["2008-10-17",2057.62,2083.66,1888.32,1953.44,3500],["2008-10-20",1836.23,1836.23,1836.23,1836.23,5200],["2008-10-21",1953.44,1953.44,1953.44,1953.44,10000],["2008-10-22",1979.48,1979.48,1940.41,1940.41,3500],["2008-10-23",1888.32,1888.32,1836.23,1836.23,14800],["2008-10-24",1823.21,1823.21,1784.14,1784.14,8200],["2008-10-27",1732.05,1758.09,1706.0,1719.02,6700],["2008-10-28",1706.0,1719.02,1706.0,1719.02,16500],["2008-10-29",1823.21,1823.21,1758.09,1823.21,16400],["2008-10-30",1823.21,1914.37,1810.18,1810.18,3400],["2008-10-31",1849.25,1888.32,1849.25,1888.32,1500],["2008-11-03",1732.05,1758.09,1732.05,1732.05,2600],["2008-11-04",1758.09,1823.21,1758.09,1823.21,10000],["2008-11-05",1927.39,1927.39,1914.37,1927.39,10100],["2008-11-06",1927.39,1927.39,1927.39,1927.39,200],["2008-11-07",1823.21,1823.21,1823.21,1823.21,500],["2008-11-10",1784.14,1784.14,1758.09,1758.09,3000],["2008-11-11",1706.0,1706.0,1679.95,1692.98,3900],["2008-11-12",1810.18,1810.18,1810.18,1810.18,1100],["2008-11-13",1927.39,1927.39,1849.25,1849.25,1100],["2008-11-14",1888.32,1888.32,1875.3,1875.3,400],["2008-11-17",1758.09,1758.09,1758.09,1758.09,300],["2008-11-18",1797.16,1797.16,1797.16,1797.16,200],["2008-11-19",1888.32,1888.32,1888.32,1888.32,100],["2008-11-20",1823.21,1823.21,1758.09,1758.09,300],["2008-11-21",1666.93,1666.93,1666.93,1666.93,6000],["2008-11-24",1666.93,1666.93,1666.93,1666.93,6600],["2008-11-25",1640.89,1640.89,1640.89,1640.89,2000],["2008-11-26",1575.77,1575.77,1536.7,1536.7,6700],["2008-11-27",1549.73,1549.73,1445.54,1445.54,8000],["2008-11-28",1484.61,1536.7,1484.61,1536.7,9600],["2008-12-01",1562.75,1562.75,1562.75,1562.75,500],["2008-12-02",1562.75,1562.75,1562.75,1562.75,0],["2008-12-03",1614.84,1614.84,1562.75,1562.75,1300],["2008-12-04",1575.77,1575.77,1575.77,1575.77,0],["2008-12-05",1471.59,1497.63,1471.59,1484.61,2700],["2008-12-08",1432.52,1432.52,1432.52,1432.52,2800],["2008-12-09",1497.63,1497.63,1484.61,1484.61,1000],["2008-12-10",1497.63,1549.73,1458.57,1549.73,1500],["2008-12-11",1510.66,1510.66,1510.66,1510.66,0],["2008-12-12",1432.52,1523.68,1432.52,1510.66,3600],["2008-12-15",1510.66,1536.7,1510.66,1510.66,2600],["2008-12-16",1497.63,1510.66,1497.63,1497.63,3400],["2008-12-17",1484.61,1510.66,1484.61,1510.66,2900],["2008-12-18",1536.7,1549.73,1497.63,1497.63,900],["2008-12-19",1536.7,1536.7,1536.7,1536.7,3700],["2008-12-22",1536.7,1536.7,1536.7,1536.7,0],["2008-12-23",1536.7,1536.7,1536.7,1536.7,0],["2008-12-24",1536.7,1536.7,1536.7,1536.7,0],["2008-12-25",1536.7,1536.7,1536.7,1536.7,2900],["2008-12-26",1536.7,1536.7,1510.66,1536.7,12000],["2008-12-29",1627.86,1640.89,1627.86,1640.89,14000],["2008-12-30",1745.07,1745.07,1732.05,1745.07,7200],["2008-12-31",1823.21,1836.23,1758.09,1771.11,6500],["2009-01-02",1758.09,1758.09,1745.07,1758.09,2300],["2009-01-05",1692.98,1692.98,1666.93,1692.98,2400],["2009-01-06",1692.98,1797.16,1692.98,1797.16,27200],["2009-01-07",1901.34,1901.34,1888.32,1901.34,13700],["2009-01-08",2031.57,2031.57,1927.39,1979.48,44200],["2009-01-09",1979.48,2031.57,1888.32,2005.53,16200],["2009-01-12",1862.28,1992.5,1862.28,1862.28,10500],["2009-01-13",1810.18,1927.39,1810.18,1927.39,2500],["2009-01-14",1862.28,1875.3,1849.25,1849.25,3100],["2009-01-15",1940.41,1940.41,1732.05,1732.05,13900],["2009-01-16",1692.98,1745.07,1627.86,1745.07,10600],["2009-01-19",1771.11,1823.21,1771.11,1823.21,2000],["2009-01-20",1810.18,1810.18,1810.18,1810.18,0],["2009-01-21",1706.0,1745.07,1692.98,1745.07,6300],["2009-01-22",1719.02,1719.02,1719.02,1719.02,300],["2009-01-23",1719.02,1758.09,1719.02,1758.09,700],["2009-02-02",1823.21,1823.21,1823.21,1823.21,100],["2009-02-03",1875.3,1875.3,1810.18,1823.21,10500],["2009-02-04",1849.25,1849.25,1849.25,1849.25,0],["2009-02-05",1745.07,1745.07,1732.05,1745.07,1200],["2009-02-06",1627.86,1810.18,1627.86,1810.18,300],["2009-02-09",1745.07,1823.21,1745.07,1823.21,500],["2009-02-10",1692.98,1692.98,1692.98,1692.98,500],["2009-02-11",1627.86,1666.93,1575.77,1575.77,9500],["2009-02-12",1575.77,1575.77,1575.77,1575.77,2500],["2009-02-13",1679.95,1679.95,1679.95,1679.95,1700],["2009-02-16",1797.16,1797.16,1692.98,1692.98,1500],["2009-02-17",1849.25,1849.25,1758.09,1758.09,1400],["2009-02-18",1719.02,1758.09,1719.02,1719.02,1300],["2009-02-19",1692.98,1692.98,1692.98,1692.98,500],["2009-02-20",1692.98,1692.98,1692.98,1692.98,500],["2009-02-23",1692.98,1692.98,1575.77,1575.77,8300],["2009-02-24",1627.86,1627.86,1575.77,1575.77,3300],["2009-02-25",1627.86,1627.86,1627.86,1627.86,0],["2009-02-26",1679.95,1679.95,1562.75,1640.89,3300],["2009-02-27",1627.86,1627.86,1562.75,1562.75,4500],["2009-03-02",1575.77,1575.77,1575.77,1575.77,0],["2009-03-03",1575.77,1575.77,1575.77,1575.77,0],["2009-03-04",1562.75,1666.93,1471.59,1666.93,11200],["2009-03-05",1614.84,1614.84,1614.84,1614.84,1100],["2009-03-06",1601.82,1601.82,1575.77,1575.77,2900],["2009-03-09",1588.79,1588.79,1588.79,1588.79,0],["2009-03-10",1536.7,1640.89,1536.7,1588.79,5000],["2009-03-11",1627.86,1627.86,1627.86,1627.86,4800],["2009-03-12",1562.75,1614.84,1562.75,1588.79,1800],["2009-03-13",1575.77,1575.77,1575.77,1575.77,0],["2009-03-16",1614.84,1627.86,1614.84,1614.84,2500],["2009-03-17",1627.86,1653.91,1627.86,1653.91,7900],["2009-03-18",1679.95,1679.95,1640.89,1640.89,2600],["2009-03-19",1666.93,1666.93,1640.89,1640.89,5000],["2009-03-20",1575.77,1653.91,1575.77,1653.91,5700],["2009-03-23",1640.89,1666.93,1627.86,1666.93,7500],["2009-03-24",1692.98,1692.98,1692.98,1692.98,1000],["2009-03-25",1719.02,1719.02,1706.0,1706.0,200],["2009-03-26",1719.02,1719.02,1719.02,1719.02,500],["2009-03-27",1640.89,1653.91,1640.89,1653.91,1500],["2009-03-30",1640.89,1679.95,1640.89,1679.95,4700],["2009-03-31",1653.91,1666.93,1653.91,1653.91,4800],["2009-04-01",1562.75,1679.95,1562.75,1679.95,3600],["2009-04-02",1692.98,1758.09,1692.98,1732.05,11400],["2009-04-03",1692.98,1732.05,1692.98,1732.05,6400],["2009-04-07",1732.05,1810.18,1732.05,1797.16,14200],["2009-04-08",1823.21,1823.21,1692.98,1692.98,9900],["2009-04-09",1692.98,1692.98,1692.98,1692.98,1000],["2009-04-10",1758.09,1810.18,1758.09,1810.18,47200],["2009-04-13",1914.37,1914.37,1914.37,1914.37,3900],["2009-04-14",2044.6,2044.6,2005.53,2044.6,61600],["2009-04-15",1953.44,1953.44,1901.34,1901.34,12700],["2009-04-16",2031.57,2031.57,1810.18,1823.21,35400],["2009-04-17",1849.25,1875.3,1745.07,1745.07,33300],["2009-04-20",1679.95,1784.14,1666.93,1745.07,31200],["2009-04-21",1692.98,1797.16,1679.95,1784.14,12200],["2009-04-22",1836.23,1836.23,1836.23,1836.23,4700],["2009-04-23",1953.44,1953.44,1849.25,1901.34,6900],["2009-04-24",1979.48,1979.48,1784.14,1875.3,9400],["2009-04-27",1823.21,1849.25,1784.14,1797.16,10900],["2009-04-28",1758.09,1823.21,1758.09,1810.18,4400],["2009-04-29",1823.21,1836.23,1771.11,1836.23,13000],["2009-05-04",1940.41,1940.41,1888.32,1940.41,27100],["2009-05-05",2057.62,2057.62,1979.48,1979.48,54200],["2009-05-06",1953.44,1953.44,1914.37,1927.39,8500],["2009-05-07",2031.57,2031.57,1940.41,1979.48,11700],["2009-05-08",1953.44,1966.46,1901.34,1966.46,15700],["2009-05-11",1979.48,2083.66,1953.44,2083.66,86300],["2009-05-12",2200.87,2213.89,2200.87,2213.89,35400],["2009-05-13",2357.15,2357.15,2357.15,2357.15,11300],["2009-05-14",2513.42,2513.42,2474.35,2513.42,166800],["2009-05-15",2682.72,2682.72,2591.56,2682.72,129200],["2009-05-18",2799.92,2812.95,2630.63,2643.65,35300],["2009-05-19",2734.81,2799.92,2565.51,2591.56,33900],["2009-05-20",2677.6,2677.6,2505.36,2599.31,17800],["2009-05-21",2740.24,2740.24,2505.36,2661.94,58700],["2009-05-22",2724.58,2802.87,2693.26,2693.26,42200],["2009-05-25",2818.53,2959.45,2818.53,2928.14,17800],["2009-05-26",3069.06,3069.06,3069.06,3069.06,25900],["2009-05-27",3272.62,3272.62,2865.5,3006.43,31600],["2009-05-28",2912.48,2912.48,2896.82,2896.82,24000],["2009-05-29",2896.82,2896.82,2755.89,2834.19,22400],["2009-06-01",2661.94,2849.85,2646.28,2771.55,11200],["2009-06-02",2990.77,2990.77,2787.21,2818.53,48800],["2009-06-03",2818.53,2834.19,2755.89,2771.55,22000],["2009-06-04",2818.53,2896.82,2724.58,2818.53,54000],["2009-06-05",2865.5,2975.11,2865.5,2975.11,90700],["2009-06-08",3178.67,3178.67,3178.67,3178.67,18100],["2009-06-09",3397.89,3397.89,3397.89,3397.89,21100],["2009-06-10",3632.77,3632.77,3632.77,3632.77,171700],["2009-06-11",3883.31,3883.31,3883.31,3883.31,30000],["2009-06-12",4149.5,4149.5,4149.5,4149.5,21600],["2009-06-15",4431.35,4431.35,3867.65,3867.65,111400],["2009-06-16",3711.06,3711.06,3711.06,3711.06,1000],["2009-06-17",3460.53,3460.53,3460.53,3460.53,6800],["2009-06-18",3225.65,3538.82,3225.65,3429.21,103400],["2009-06-19",3444.87,3507.5,3444.87,3507.5,80200],["2009-06-22",3256.97,3288.28,3256.97,3256.97,15300],["2009-06-23",3037.75,3037.75,3037.75,3037.75,700],["2009-06-24",3037.75,3241.31,2975.11,3241.31,27300],["2009-06-25",3194.33,3194.33,3053.41,3069.06,8000],["2009-06-26",2912.48,2912.48,2881.16,2881.16,20500],["2009-06-29",2693.26,2881.16,2693.26,2849.85,34900],["2009-06-30",2771.55,2771.55,2536.68,2724.58,46600],["2009-07-01",2505.36,2505.36,2427.07,2442.72,17000],["2009-07-02",2614.97,2614.97,2583.65,2614.97,9500],["2009-07-03",2505.36,2771.55,2505.36,2755.89,11000],["2009-07-06",2693.26,2740.24,2693.26,2740.24,24900],["2009-07-07",2928.14,2928.14,2693.26,2693.26,5100],["2009-07-08",2771.55,2771.55,2693.26,2693.26,3900],["2009-07-09",2771.55,2771.55,2693.26,2724.58,5200],["2009-07-10",2599.31,2677.6,2583.65,2614.97,23700],["2009-07-13",2505.36,2599.31,2442.72,2599.31,12900],["2009-07-14",2505.36,2505.36,2380.09,2427.07,21000],["2009-07-15",2583.65,2583.65,2474.04,2521.02,8000],["2009-07-16",2646.28,2646.28,2489.7,2489.7,3000],["2009-07-17",2505.36,2521.02,2505.36,2505.36,2200],["2009-07-20",2521.02,2521.02,2442.72,2442.72,1400],["2009-07-21",2505.36,2505.36,2505.36,2505.36,2100],["2009-07-22",2505.36,2505.36,2427.07,2442.72,9700],["2009-07-23",2505.36,2583.65,2505.36,2567.99,2400],["2009-07-24",2740.24,2740.24,2661.94,2740.24,10500],["2009-07-27",2896.82,2912.48,2740.24,2740.24,13900],["2009-07-28",2693.26,2693.26,2583.65,2583.65,8400],["2009-07-29",2536.68,2567.99,2474.04,2505.36,9100],["2009-07-30",2489.7,2505.36,2458.38,2505.36,8300],["2009-07-31",2646.28,2661.94,2583.65,2599.31,5200],["2009-08-03",2661.94,2661.94,2505.36,2505.36,6100],["2009-08-04",2693.26,2708.92,2693.26,2708.92,200],["2009-08-05",2708.92,2708.92,2521.02,2552.33,11400],["2009-08-06",2583.65,2630.63,2583.65,2599.31,6800],["2009-08-07",2646.28,2646.28,2599.31,2599.31,6100],["2009-08-10",2630.63,2677.6,2614.97,2630.63,13400],["2009-08-11",2661.94,2677.6,2646.28,2661.94,13100],["2009-08-12",2693.26,2724.58,2661.94,2693.26,9900],["2009-08-13",2740.24,2818.53,2677.6,2677.6,25400],["2009-08-14",2661.94,2740.24,2661.94,2740.24,1000],["2009-08-17",2583.65,2630.63,2583.65,2614.97,6300],["2009-08-18",2442.72,2708.92,2442.72,2583.65,9600],["2009-08-19",2661.94,2661.94,2614.97,2661.94,20800],["2009-08-20",2677.6,2693.26,2661.94,2677.6,13800],["2009-08-21",2708.92,2740.24,2646.28,2646.28,17500],["2009-08-24",2708.92,2740.24,2693.26,2740.24,25400],["2009-08-25",2740.24,2740.24,2708.92,2708.92,15600],["2009-08-26",2708.92,2802.87,2708.92,2787.21,25000],["2009-08-27",2787.21,2943.8,2755.89,2943.8,55100],["2009-08-28",2896.82,3053.41,2896.82,3053.41,45400],["2009-08-31",3163.02,3209.99,2912.48,2943.8,38200],["2009-09-01",2943.8,2975.11,2849.85,2928.14,17600],["2009-09-03",2818.53,2912.48,2818.53,2849.85,22000],["2009-09-04",2912.48,3022.09,2865.5,2928.14,53900],["2009-09-07",2975.11,2975.11,2787.21,2896.82,37700],["2009-09-08",2896.82,2975.11,2865.5,2896.82,22300],["2009-09-09",2896.82,2975.11,2849.85,2928.14,10600],["2009-09-10",2912.48,2943.8,2912.48,2943.8,13400],["2009-09-11",2928.14,3131.7,2928.14,3131.7,101900],["2009-09-14",3241.31,3288.28,3131.7,3209.99,51600],["2009-09-15",3209.99,3288.28,2975.11,3131.7,21200],["2009-09-16",3053.41,3053.41,2928.14,2990.77,15100],["2009-09-17",2990.77,3053.41,2975.11,3053.41,41000],["2009-09-18",3131.7,3131.7,2990.77,3022.09,9100],["2009-09-21",3037.75,3225.65,3037.75,3209.99,61400],["2009-09-22",3131.7,3163.02,3006.43,3069.06,11900],["2009-09-23",3053.41,3209.99,2975.11,3053.41,24900],["2009-09-24",3053.41,3053.41,3006.43,3022.09,13800],["2009-09-25",2943.8,3131.7,2943.8,3037.75,6100],["2009-09-28",3037.75,3053.41,3037.75,3053.41,5700],["2009-09-29",3037.75,3069.06,3006.43,3053.41,21200],["2009-09-30",3069.06,3100.38,2975.11,2990.77,26900],["2009-10-01",2975.11,2975.11,2912.48,2975.11,14200],["2009-10-02",3147.36,3147.36,2818.53,2834.19,12300],["2009-10-05",2740.24,2896.82,2740.24,2896.82,2200],["2009-10-06",2896.82,2896.82,2818.53,2849.85,4300],["2009-10-07",2959.45,3037.75,2959.45,3037.75,44300],["2009-10-08",3241.31,3241.31,3006.43,3037.75,31500],["2009-10-09",3209.99,3209.99,3053.41,3116.04,26700],["2009-10-12",3209.99,3319.6,3131.7,3319.6,90200],["2009-10-13",3444.87,3460.53,3444.87,3460.53,112300],["2009-10-14",3695.4,3695.4,3679.75,3695.4,74000],["2009-10-15",3930.28,3945.94,3914.62,3945.94,103800],["2009-10-16",4055.55,4149.5,3679.75,3679.75,124400],["2009-10-19",3538.82,3679.75,3476.18,3538.82,56400],["2009-10-20",3726.72,3773.7,3726.72,3773.7,95500],["2009-10-21",3851.99,3914.62,3758.04,3883.31,53600],["2009-10-22",3977.26,3992.92,3758.04,3914.62,48300],["2009-10-23",3914.62,3914.62,3648.43,3726.72,42900],["2009-10-26",3726.72,3851.99,3476.18,3476.18,35800],["2009-10-27",3319.6,3413.55,3303.94,3413.55,45800],["2009-10-28",3523.16,3554.48,3491.84,3554.48,71400],["2009-10-29",3601.45,3601.45,3319.6,3444.87,49500],["2009-10-30",3523.16,3679.75,3476.18,3601.45,41500],["2009-11-02",3444.87,3444.87,3397.89,3397.89,27400],["2009-11-03",3397.89,3397.89,3225.65,3288.28,27900],["2009-11-04",3507.5,3507.5,3303.94,3429.21,34700],["2009-11-05",3444.87,3601.45,3444.87,3570.14,42300],["2009-11-06",3742.38,3789.35,3523.16,3601.45,43400],["2009-11-09",3460.53,3476.18,3460.53,3460.53,25600],["2009-11-10",3350.92,3350.92,3225.65,3288.28,18000],["2009-11-11",3350.92,3429.21,3256.97,3366.58,24700],["2009-11-12",3460.53,3460.53,3335.26,3335.26,24400],["2009-11-13",3366.58,3413.55,3319.6,3366.58,12800],["2009-11-16",3444.87,3570.14,3382.23,3382.23,12300],["2009-11-17",3382.23,3382.23,3288.28,3288.28,34900],["2009-11-18",3335.26,3413.55,3225.65,3366.58,26700],["2009-11-19",3429.21,3444.87,3429.21,3444.87,3400],["2009-11-20",3444.87,3476.18,3225.65,3366.58,23800],["2009-11-23",3288.28,3319.6,3241.31,3256.97,17800],["2009-11-24",3225.65,3256.97,3163.02,3178.67,11100],["2009-11-25",3131.7,3131.7,2975.11,2975.11,31500],["2009-11-26",2834.19,2834.19,2818.53,2818.53,21200],["2009-11-27",2646.28,2896.82,2646.28,2881.16,17500],["2009-11-30",2896.82,2928.14,2849.85,2865.5,36300],["2009-12-01",2975.11,3053.41,2928.14,2975.11,10300],["2009-12-02",2896.82,3006.43,2802.87,2834.19,27000],["2009-12-03",2865.5,2865.5,2677.6,2818.53,12300],["2009-12-04",2755.89,2771.55,2724.58,2740.24,8700],["2009-12-07",2724.58,2755.89,2661.94,2755.89,13600],["2009-12-08",2708.92,2755.89,2677.6,2677.6,4900],["2009-12-09",2646.28,2646.28,2567.99,2583.65,9100],["2009-12-10",2583.65,2599.31,2567.99,2583.65,13900],["2009-12-11",2755.89,2755.89,2427.07,2505.36,13500],["2009-12-14",2661.94,2661.94,2505.36,2661.94,5800],["2009-12-15",2661.94,2661.94,2661.94,2661.94,1500],["2009-12-16",2583.65,2583.65,2489.7,2489.7,5100],["2009-12-17",2489.7,2505.36,2411.41,2505.36,3800],["2009-12-18",2614.97,2614.97,2614.97,2614.97,11900],["2009-12-21",2693.26,2787.21,2630.63,2787.21,23400],["2009-12-22",2740.24,2740.24,2661.94,2677.6,3000],["2009-12-23",2693.26,2708.92,2661.94,2661.94,5300],["2009-12-24",2583.65,2724.58,2583.65,2708.92,6500],["2009-12-25",2661.94,2787.21,2661.94,2787.21,20100],["2009-12-28",2740.24,2802.87,2740.24,2787.21,12300],["2009-12-29",2661.94,2755.89,2661.94,2677.6,5700],["2009-12-30",2661.94,2693.26,2661.94,2693.26,4300],["2009-12-31",2740.24,2818.53,2724.58,2771.55,5600],["2010-01-04",2818.53,2943.8,2818.53,2928.14,9400],["2010-01-05",3116.04,3116.04,2740.24,2912.48,13500],["2010-01-06",2818.53,2896.82,2818.53,2849.85,7800],["2010-01-07",2834.19,2834.19,2755.89,2755.89,2000],["2010-01-08",2787.21,2865.5,2755.89,2787.21,12900],["2010-01-11",2802.87,2802.87,2740.24,2755.89,2200],["2010-01-12",2740.24,2740.24,2693.26,2693.26,15300],["2010-01-13",2693.26,2693.26,2661.94,2693.26,5000],["2010-01-14",2849.85,2849.85,2849.85,2849.85,6100],["2010-01-15",3037.75,3037.75,3037.75,3037.75,13800],["2010-01-18",3241.31,3241.31,3084.72,3178.67,99800],["2010-01-19",3209.99,3209.99,3053.41,3053.41,16200],["2010-01-20",3022.09,3022.09,2975.11,2975.11,4400],["2010-01-21",2990.77,3006.43,2928.14,3006.43,3300],["2010-01-22",3006.43,3006.43,2865.5,2975.11,12300],["2010-01-25",2928.14,2928.14,2896.82,2928.14,5000],["2010-01-26",3084.72,3116.04,3037.75,3100.38,21400],["2010-01-27",3037.75,3037.75,2912.48,3037.75,3000],["2010-01-28",2990.77,3022.09,2975.11,3006.43,12500],["2010-01-29",2990.77,2990.77,2928.14,2975.11,9700],["2010-02-01",2943.8,2975.11,2943.8,2975.11,2500],["2010-02-02",2959.45,2959.45,2928.14,2943.8,7600],["2010-02-03",2943.8,2943.8,2943.8,2943.8,2500],["2010-02-04",3006.43,3037.75,3006.43,3006.43,5200],["2010-02-05",3006.43,3006.43,2928.14,2975.11,11200],["2010-02-08",3131.7,3131.7,2959.45,2959.45,3300],["2010-02-09",2943.8,2943.8,2896.82,2896.82,6900],["2010-02-10",2943.8,2943.8,2912.48,2912.48,3200],["2010-02-11",2975.11,3037.75,2975.11,2975.11,5700],["2010-02-12",2990.77,3006.43,2975.11,2975.11,3300],["2010-02-22",3084.72,3084.72,2975.11,3006.43,1000],["2010-02-23",3022.09,3022.09,2912.48,2928.14,3500],["2010-02-24",2975.11,2990.77,2975.11,2975.11,2300],["2010-02-25",2975.11,2975.11,2959.45,2959.45,1300],["2010-02-26",2975.11,2975.11,2975.11,2975.11,5000],["2010-03-01",3100.38,3100.38,2990.77,3053.41,7500],["2010-03-02",3084.72,3100.38,3022.09,3053.41,6100],["2010-03-03",3069.06,3084.72,3069.06,3084.72,16700],["2010-03-04",3194.33,3194.33,3084.72,3116.04,17600],["2010-03-05",3100.38,3147.36,3069.06,3147.36,19900],["2010-03-08",3256.97,3319.6,3256.97,3319.6,36800],["2010-03-09",3209.99,3272.62,3209.99,3256.97,10300],["2010-03-10",3256.97,3272.62,3147.36,3147.36,15000],["2010-03-11",3163.02,3209.99,3163.02,3209.99,4200],["2010-03-12",3163.02,3272.62,3163.02,3194.33,3300],["2010-03-15",3288.28,3288.28,3100.38,3131.7,24400],["2010-03-16",3131.7,3147.36,3100.38,3100.38,13000],["2010-03-17",3116.04,3163.02,3100.38,3163.02,22300],["2010-03-18",3131.7,3131.7,3131.7,3131.7,2100],["2010-03-19",3131.7,3178.67,3100.38,3131.7,13800],["2010-03-22",3178.67,3178.67,3147.36,3147.36,2500],["2010-03-23",3163.02,3163.02,3116.04,3163.02,16000],["2010-03-24",3131.7,3147.36,3116.04,3147.36,4700],["2010-03-25",3116.04,3116.04,3069.06,3116.04,6600],["2010-03-26",3100.38,3209.99,3053.41,3131.7,7000],["2010-03-29",3256.97,3256.97,3256.97,3256.97,200],["2010-03-30",3178.67,3178.67,3100.38,3131.7,5600],["2010-03-31",3053.41,3100.38,2990.77,3022.09,10100],["2010-04-01",3147.36,3163.02,3084.72,3163.02,8300],["2010-04-02",3288.28,3350.92,3241.31,3350.92,63100],["2010-04-05",3523.16,3538.82,3444.87,3538.82,94800],["2010-04-06",3350.92,3444.87,3288.28,3288.28,33500],["2010-04-07",3444.87,3476.18,3413.55,3444.87,9200],["2010-04-08",3444.87,3570.14,3366.58,3444.87,10800],["2010-04-09",3256.97,3491.84,3256.97,3350.92,31200],["2010-04-12",3319.6,3429.21,3303.94,3382.23,19400],["2010-04-13",3350.92,3382.23,3319.6,3350.92,5900],["2010-04-14",3366.58,3429.21,3335.26,3382.23,12300],["2010-04-15",3460.53,3601.45,3444.87,3601.45,107700],["2010-04-16",3758.04,3836.33,3601.45,3836.33,155200],["2010-04-19",3945.94,4024.23,3945.94,4024.23,107800],["2010-04-20",4290.43,4290.43,4212.13,4290.43,167600],["2010-04-21",4572.28,4572.28,4290.43,4509.65,188700],["2010-04-22",4540.96,4540.96,4196.48,4212.13,88100],["2010-04-26",4071.21,4493.99,4071.21,4306.08,88500],["2010-04-27",4384.38,4509.65,4196.48,4415.69,123600],["2010-04-28",4431.35,4666.23,4431.35,4666.23,161800],["2010-04-29",4963.74,4963.74,4681.89,4963.74,191700],["2010-05-04",4556.62,5198.62,4556.62,4681.89,61900],["2010-05-05",4619.25,5073.35,4587.94,5073.35,207500],["2010-05-06",5292.57,5292.57,4885.45,5010.72,101200],["2010-05-07",4932.42,4932.42,4666.23,4697.55,130200],["2010-05-10",4775.84,5026.38,4775.84,5026.38,181900],["2010-05-11",5308.23,5323.89,4697.55,4822.82,81900],["2010-05-12",4697.55,4697.55,4666.23,4666.23,24900],["2010-05-13",4415.69,4666.23,4353.06,4353.06,19500],["2010-05-14",4462.67,4619.25,4149.5,4227.79,36100],["2010-05-17",4227.79,4227.79,4008.57,4008.57,55600],["2010-05-18",3836.33,4071.21,3758.04,3773.7,51500],["2010-05-19",3789.35,3789.35,3601.45,3601.45,55100],["2010-05-20",3523.16,3758.04,3397.89,3601.45,73100],["2010-05-21",3288.28,3366.58,3256.97,3256.97,57900],["2010-05-24",3256.97,3491.84,3256.97,3491.84,42100],["2010-05-25",3491.84,3585.79,3335.26,3413.55,25200],["2010-05-26",3601.45,3679.75,3554.48,3679.75,29000],["2010-05-27",3726.72,3836.33,3664.09,3758.04,46100],["2010-05-28",3977.26,4024.23,3914.62,4024.23,52400],["2010-05-31",4149.5,4149.5,3883.31,3961.6,27700],["2010-06-01",3914.62,3914.62,3758.04,3883.31,49400],["2010-06-02",3898.96,3914.62,3805.01,3836.33,8800],["2010-06-03",3898.96,3930.28,3820.67,3930.28,14500],["2010-06-04",3883.31,3914.62,3851.99,3914.62,27800],["2010-06-07",3758.04,3758.04,3632.77,3632.77,58300],["2010-06-08",3711.06,3742.38,3601.45,3726.72,8200],["2010-06-09",3820.67,3820.67,3679.75,3679.75,17400],["2010-06-10",3679.75,3742.38,3679.75,3679.75,16300],["2010-06-11",3726.72,3789.35,3711.06,3758.04,25900],["2010-06-14",3789.35,3977.26,3789.35,3977.26,48500],["2010-06-15",4180.82,4180.82,4180.82,4180.82,10200],["2010-06-16",4462.67,4462.67,4180.82,4384.38,70000],["2010-06-17",4415.69,4415.69,4259.11,4306.08,55500],["2010-06-18",4306.08,4337.4,4196.48,4337.4,39100],["2010-06-21",4447.01,4447.01,4337.4,4431.35,43500],["2010-06-22",4384.38,4384.38,4274.77,4321.74,51100],["2010-06-23",4227.79,4634.91,4133.84,4619.25,159300],["2010-06-24",4697.55,4807.16,4587.94,4603.6,107700],["2010-06-25",4540.96,4634.91,4462.67,4509.65,26000],["2010-06-28",4822.82,4854.13,4462.67,4572.28,94500],["2010-06-29",4854.13,4854.13,4540.96,4540.96,44900],["2010-06-30",4321.74,4353.06,4290.43,4290.43,73900],["2010-07-01",4353.06,4353.06,4133.84,4149.5,51600],["2010-07-02",4227.79,4400.04,4196.48,4306.08,36400],["2010-07-05",4540.96,4572.28,4306.08,4540.96,54100],["2010-07-06",4525.3,4525.3,4337.4,4462.67,19600],["2010-07-07",4509.65,4509.65,4368.72,4384.38,42300],["2010-07-08",4619.25,4619.25,4353.06,4384.38,39100],["2010-07-09",4384.38,4384.38,4227.79,4384.38,26900],["2010-07-12",4525.3,4540.96,4384.38,4540.96,39900],["2010-07-13",4619.25,4760.18,4587.94,4744.52,174100],["2010-07-14",5073.35,5073.35,4744.52,4760.18,83900],["2010-07-15",4932.42,4932.42,4760.18,4838.47,55800],["2010-07-16",5010.72,5198.62,4948.08,4948.08,67800],["2010-07-19",4885.45,4885.45,4713.21,4775.84,51100],["2010-07-20",4775.84,4963.74,4728.86,4791.5,87300],["2010-07-21",4838.47,4838.47,4728.86,4807.16,66100],["2010-07-22",4982.67,4982.67,4512.6,4775.84,22100],["2010-07-23",4982.67,5020.27,4587.81,4625.42,23400],["2010-07-26",4550.21,4700.63,4512.6,4625.42,12900],["2010-07-27",4587.81,4625.42,4456.2,4512.6,33200],["2010-07-28",4606.62,4606.62,4418.59,4456.2,37500],["2010-07-29",4606.62,4700.63,4512.6,4663.02,17700],["2010-07-30",4869.85,4888.65,4681.83,4681.83,25000],["2010-08-02",4700.63,4700.63,4512.6,4512.6,4500],["2010-08-03",4700.63,4700.63,4512.6,4550.21,9400],["2010-08-04",4437.39,4531.41,4399.79,4531.41,16000],["2010-08-05",4625.42,4663.02,4512.6,4512.6,8000],["2010-08-06",4606.62,4606.62,4418.59,4512.6,8700],["2010-08-09",4211.76,4211.76,4155.36,4192.96,34700],["2010-08-10",4418.59,4418.59,3873.32,4042.54,34300],["2010-08-11",3948.53,4136.55,3854.52,4042.54,16700],["2010-08-12",3986.13,3986.13,3760.5,3760.5,58700],["2010-08-13",3948.53,4080.15,3760.5,4080.15,31300],["2010-08-16",4230.57,4249.37,4230.57,4230.57,15600],["2010-08-17",4249.37,4324.58,4061.34,4249.37,13600],["2010-08-18",4136.55,4136.55,3873.32,4117.75,15600],["2010-08-19",4042.54,4042.54,3986.13,3986.13,6400],["2010-08-20",3948.53,4023.74,3760.5,4023.74,16300],["2010-08-23",3854.52,3948.53,3816.91,3816.91,15800],["2010-08-24",3628.89,3816.91,3610.08,3628.89,13200],["2010-08-25",3478.47,3478.47,3422.06,3422.06,29100],["2010-08-26",3478.47,3572.48,3309.24,3440.86,33500],["2010-08-27",3478.47,3516.07,3478.47,3497.27,4900],["2010-08-30",3685.29,3704.1,3647.69,3704.1,25200],["2010-08-31",3798.11,3948.53,3779.31,3929.73,46700],["2010-09-01",3948.53,4136.55,3910.92,4098.95,23200],["2010-09-06",4230.57,4268.17,4192.96,4268.17,36300],["2010-09-07",4305.78,4305.78,3967.33,4042.54,34600],["2010-09-08",3854.52,4023.74,3816.91,3854.52,17000],["2010-09-09",4098.95,4098.95,3948.53,4004.94,30900],["2010-09-10",3760.5,4136.55,3760.5,3760.5,22000],["2010-09-13",3854.52,3854.52,3572.48,3610.08,10600],["2010-09-14",3835.71,3892.12,3835.71,3892.12,3400],["2010-09-15",3760.5,3760.5,3760.5,3760.5,500],["2010-09-16",3685.29,3835.71,3685.29,3835.71,6700],["2010-09-17",3948.53,4023.74,3892.12,3986.13,13900],["2010-09-20",3986.13,4098.95,3854.52,3910.92,8500],["2010-09-21",3892.12,3892.12,3816.91,3816.91,4000],["2010-09-22",3910.92,3910.92,3910.92,3910.92,100],["2010-09-23",3816.91,3816.91,3741.7,3760.5,6900],["2010-09-24",3854.52,3854.52,3760.5,3760.5,3600],["2010-09-27",3760.5,3760.5,3704.1,3704.1,8000],["2010-09-28",3892.12,3892.12,3722.9,3722.9,900],["2010-09-29",3666.49,3666.49,3591.28,3591.28,3400],["2010-09-30",3610.08,3610.08,3572.48,3610.08,5600],["2010-10-01",3610.08,3610.08,3610.08,3610.08,1300],["2010-10-04",3478.47,3478.47,3384.45,3440.86,13000],["2010-10-05",3422.06,3534.87,3422.06,3534.87,1000],["2010-10-06",3422.06,3591.28,3422.06,3591.28,4800],["2010-10-07",3478.47,3478.47,3478.47,3478.47,4100],["2010-10-08",3346.85,3610.08,3328.05,3572.48,37300],["2010-10-11",3365.65,3628.89,3346.85,3610.08,24500],["2010-10-12",3478.47,3553.68,3478.47,3478.47,7700],["2010-10-13",3459.66,3553.68,3422.06,3459.66,3300],["2010-10-14",3478.47,3478.47,3459.66,3459.66,4200],["2010-10-15",3478.47,3478.47,3384.45,3384.45,6500],["2010-10-18",3403.26,3403.26,3384.45,3384.45,3100],["2010-10-19",3403.26,3403.26,3328.05,3403.26,13800],["2010-10-20",3290.44,3290.44,3177.63,3196.43,10100],["2010-10-21",3215.23,3252.84,3215.23,3252.84,5100],["2010-10-22",3196.43,3196.43,3196.43,3196.43,700],["2010-10-25",3158.82,3196.43,3158.82,3177.63,5700],["2010-10-26",3196.43,3384.45,3196.43,3365.65,19200],["2010-10-27",3328.05,3328.05,3196.43,3196.43,3500],["2010-10-28",3290.44,3290.44,3290.44,3290.44,100],["2010-10-29",3290.44,3290.44,3290.44,3290.44,1200],["2010-11-01",3234.03,3234.03,3158.82,3158.82,5700],["2010-11-02",3158.82,3158.82,3102.42,3102.42,3800],["2010-11-03",3102.42,3140.02,3102.42,3140.02,3500],["2010-11-04",3234.03,3234.03,3027.21,3027.21,1800],["2010-11-05",3234.03,3252.84,3196.43,3196.43,7300],["2010-11-08",3215.23,3215.23,3177.63,3177.63,9900],["2010-11-09",3102.42,3234.03,3046.01,3083.61,3400],["2010-11-10",3102.42,3158.82,3102.42,3158.82,4400],["2010-11-11",3083.61,3083.61,3064.81,3064.81,6300],["2010-11-12",3027.21,3027.21,2952.0,3008.4,3700],["2010-11-15",2933.19,2933.19,2820.38,2820.38,7800],["2010-11-16",2876.79,2876.79,2726.37,2782.77,5900],["2010-11-17",2782.77,2857.98,2745.17,2782.77,11300],["2010-11-18",2914.39,2914.39,2839.18,2895.59,5600],["2010-11-19",2914.39,2914.39,2782.77,2782.77,11200],["2010-11-22",2801.58,2801.58,2632.35,2632.35,4000],["2010-11-23",2763.97,2763.97,2538.34,2669.96,27300],["2010-11-24",2669.96,2707.56,2651.16,2669.96,8400],["2010-11-25",2801.58,2839.18,2801.58,2839.18,17200],["2010-11-26",2970.8,3027.21,2857.98,2952.0,11900],["2010-11-29",3064.81,3140.02,3046.01,3064.81,12500],["2010-11-30",3252.84,3290.44,3177.63,3196.43,12200],["2010-12-01",3196.43,3196.43,3027.21,3027.21,5300],["2010-12-02",3196.43,3252.84,3102.42,3196.43,26700],["2010-12-03",3290.44,3403.26,3290.44,3384.45,46900],["2010-12-06",3478.47,3478.47,3252.84,3252.84,29000],["2010-12-07",3290.44,3290.44,3121.22,3121.22,21400],["2010-12-08",3008.4,3008.4,2933.19,2933.19,5300],["2010-12-09",2895.59,3008.4,2895.59,2952.0,2300],["2010-12-10",3140.02,3196.43,3140.02,3196.43,9700],["2010-12-13",3365.65,3384.45,3290.44,3346.85,27900],["2010-12-14",3290.44,3290.44,3140.02,3196.43,11000],["2010-12-15",3215.23,3215.23,3102.42,3102.42,5400],["2010-12-16",3008.4,3158.82,2952.0,2952.0,15900],["2010-12-17",3196.43,3196.43,3008.4,3140.02,8300],["2010-12-20",3177.63,3177.63,3177.63,3177.63,100],["2010-12-21",3234.03,3234.03,3008.4,3008.4,3100],["2010-12-22",3027.21,3064.81,3027.21,3027.21,11600],["2010-12-23",2970.8,2970.8,2914.39,2933.19,6500],["2010-12-24",2914.39,2933.19,2914.39,2933.19,2200],["2010-12-27",3046.01,3046.01,3008.4,3027.21,1700],["2010-12-28",3196.43,3196.43,2820.38,3064.81,14600],["2010-12-29",3008.4,3008.4,3008.4,3008.4,2300],["2010-12-30",2895.59,3083.61,2895.59,3083.61,1400],["2010-12-31",2914.39,3083.61,2914.39,3046.01,9800],["2011-01-04",3027.21,3064.81,3008.4,3046.01,5300],["2011-01-05",3102.42,3102.42,2970.8,3008.4,3700],["2011-01-06",3008.4,3008.4,3008.4,3008.4,5200],["2011-01-07",2989.6,3008.4,2933.19,2933.19,14200],["2011-01-10",3121.22,3121.22,2914.39,2914.39,7200],["2011-01-11",2914.39,2914.39,2839.18,2839.18,1000],["2011-01-12",3008.4,3102.42,2895.59,3046.01,2700],["2011-01-13",2914.39,3008.4,2839.18,3008.4,5000],["2011-01-14",3008.4,3008.4,2989.6,3008.4,13700],["2011-01-17",3102.42,3102.42,2989.6,3008.4,15900],["2011-01-18",3027.21,3027.21,2952.0,3008.4,20100],["2011-01-19",2933.19,3008.4,2933.19,3008.4,400],["2011-01-20",3064.81,3064.81,2970.8,2970.8,1100],["2011-01-21",2970.8,2970.8,2970.8,2970.8,4000],["2011-01-24",2952.0,2970.8,2914.39,2970.8,1200],["2011-01-25",2970.8,2970.8,2914.39,2914.39,4100],["2011-01-26",2970.8,2970.8,2952.0,2952.0,2000],["2011-01-27",2970.8,2970.8,2970.8,2970.8,4700],["2011-01-28",3008.4,3008.4,2989.6,2989.6,5800],["2011-02-08",3008.4,3008.4,3008.4,3008.4,2600],["2011-02-09",3008.4,3177.63,3008.4,3083.61,15100],["2011-02-10",3121.22,3121.22,3008.4,3008.4,2000],["2011-02-11",3046.01,3046.01,2952.0,2952.0,4500],["2011-02-14",3008.4,3008.4,3008.4,3008.4,1000],["2011-02-15",3046.01,3046.01,2970.8,2970.8,4500],["2011-02-16",3027.21,3027.21,2914.39,2970.8,6600],["2011-02-17",2914.39,2933.19,2895.59,2895.59,5000],["2011-02-18",2933.19,2933.19,2820.38,2839.18,15700],["2011-02-21",2707.56,2707.56,2669.96,2669.96,13100],["2011-02-22",2763.97,2763.97,2557.14,2594.75,18600],["2011-02-23",2745.17,2745.17,2613.55,2613.55,8300],["2011-02-24",2557.14,2594.75,2557.14,2557.14,11400],["2011-02-25",2557.14,2707.56,2557.14,2669.96,6800],["2011-02-28",2782.77,2782.77,2669.96,2726.37,10200],["2011-03-01",2632.35,2651.16,2613.55,2651.16,7900],["2011-03-02",2632.35,2632.35,2463.13,2463.13,31100],["2011-03-03",2369.12,2538.34,2369.12,2444.33,7400],["2011-03-04",2519.54,2519.54,2463.13,2519.54,7200],["2011-03-07",2519.54,2519.54,2500.73,2500.73,4600],["2011-03-08",2519.54,2519.54,2444.33,2444.33,4800],["2011-03-09",2350.31,2444.33,2331.51,2369.12,10400],["2011-03-10",2444.33,2519.54,2444.33,2519.54,6800],["2011-03-11",2613.55,2651.16,2594.75,2594.75,15700],["2011-03-14",2500.73,2519.54,2481.93,2481.93,1900],["2011-03-15",2519.54,2519.54,2519.54,2519.54,1000],["2011-03-16",2538.34,2613.55,2538.34,2557.14,6100],["2011-03-17",2575.94,2575.94,2538.34,2538.34,5200],["2011-03-18",2613.55,2632.35,2594.75,2594.75,5000],["2011-03-21",2613.55,2613.55,2538.34,2557.14,17700],["2011-03-22",2538.34,2538.34,2425.52,2425.52,3700],["2011-03-23",2538.34,2538.34,2481.93,2538.34,1400],["2011-03-24",2575.94,2575.94,2538.34,2538.34,3700],["2011-03-25",2538.34,2538.34,2519.54,2519.54,3000],["2011-03-28",2538.34,2538.34,2538.34,2538.34,0],["2011-03-29",2500.73,2500.73,2500.73,2500.73,5400],["2011-03-30",2444.33,2444.33,2406.72,2425.52,4000],["2011-03-31",2406.72,2406.72,2406.72,2406.72,2000],["2011-04-01",2463.13,2463.13,2444.33,2444.33,400],["2011-04-04",2481.93,2481.93,2463.13,2463.13,3300],["2011-04-05",2463.13,2463.13,2444.33,2444.33,3100],["2011-04-06",2463.13,2519.54,2444.33,2519.54,7100],["2011-04-07",2481.93,2481.93,2463.13,2463.13,13900],["2011-04-08",2463.13,2481.93,2463.13,2481.93,6100],["2011-04-13",2463.13,2463.13,2463.13,2463.13,0],["2011-04-14",2463.13,2463.13,2444.33,2463.13,2800],["2011-04-15",2406.72,2463.13,2406.72,2444.33,1700],["2011-04-18",2444.33,2444.33,2406.72,2406.72,2500],["2011-04-19",2425.52,2425.52,2406.72,2406.72,2800],["2011-04-20",2425.52,2425.52,2425.52,2425.52,0],["2011-04-21",2369.12,2387.92,2350.31,2387.92,4500],["2011-04-22",2350.31,2350.31,2293.91,2331.51,6300],["2011-04-25",2444.33,2444.33,2387.92,2387.92,600],["2011-04-26",2463.13,2463.13,2350.31,2350.31,37400],["2011-04-27",2425.52,2425.52,2406.72,2406.72,4700],["2011-04-28",2350.31,2350.31,2312.71,2312.71,1000],["2011-04-29",2350.31,2369.12,2312.71,2331.51,5000],["2011-05-04",2312.71,2350.31,2312.71,2331.51,1900],["2011-05-05",2275.1,2331.51,2275.1,2275.1,17800],["2011-05-06",2331.51,2331.51,2256.3,2293.91,11100],["2011-05-09",2312.71,2331.51,2275.1,2275.1,1300],["2011-05-10",2293.91,2312.71,2293.91,2293.91,3700],["2011-05-11",2293.91,2293.91,2143.49,2218.7,14700],["2011-05-12",2256.3,2256.3,2105.88,2218.7,19500],["2011-05-13",2181.09,2181.09,2181.09,2181.09,1000],["2011-05-16",2237.5,2237.5,2105.88,2143.49,8100],["2011-05-17",2162.29,2162.29,2105.88,2105.88,11400],["2011-05-18",2087.08,2124.68,2087.08,2087.08,3500],["2011-05-19",2105.88,2105.88,2068.28,2068.28,14200],["2011-05-20",2068.28,2068.28,2030.67,2030.67,5200],["2011-05-23",1974.26,1974.26,1917.86,1917.86,3700],["2011-05-24",1823.84,1955.46,1805.04,1805.04,11500],["2011-05-25",1748.63,1748.63,1729.83,1729.83,11100],["2011-05-26",1617.02,1786.24,1617.02,1729.83,16500],["2011-05-27",1786.24,1805.04,1786.24,1805.04,12600],["2011-05-30",1805.04,1805.04,1729.83,1729.83,6300],["2011-05-31",1767.44,1767.44,1748.63,1748.63,7100],["2011-06-01",1805.04,1880.25,1805.04,1823.84,6500],["2011-06-02",1880.25,1936.66,1880.25,1936.66,19600],["2011-06-03",2049.47,2049.47,1899.05,1936.66,7800],["2011-06-06",1842.65,1861.45,1842.65,1842.65,3400],["2011-06-07",1936.66,1955.46,1936.66,1955.46,17800],["2011-06-08",1993.07,2011.87,1955.46,2011.87,11200],["2011-06-09",2011.87,2030.67,1993.07,2030.67,13500],["2011-06-10",2162.29,2162.29,2124.68,2162.29,31800],["2011-06-13",2218.7,2256.3,2218.7,2237.5,13800],["2011-06-14",2237.5,2256.3,2143.49,2143.49,5800],["2011-06-15",2087.08,2087.08,2049.47,2049.47,10000],["2011-06-16",2124.68,2181.09,2068.28,2105.88,21400],["2011-06-17",2105.88,2105.88,2011.87,2011.87,16500],["2011-06-20",1974.26,2049.47,1955.46,1955.46,17200],["2011-06-21",2087.08,2087.08,2068.28,2087.08,10300],["2011-06-22",2162.29,2162.29,2068.28,2068.28,12600],["2011-06-23",2176.85,2199.29,2154.4,2199.29,2700],["2011-06-24",2176.85,2176.85,2131.96,2154.4,15600],["2011-06-27",2064.64,2176.85,2064.64,2176.85,800],["2011-06-28",2087.08,2087.08,2019.75,2042.2,9100],["2011-06-29",2019.75,2019.75,2019.75,2019.75,200],["2011-06-30",2064.64,2064.64,2064.64,2064.64,3000],["2011-07-01",2019.75,2019.75,2019.75,2019.75,3400],["2011-07-04",2109.52,2109.52,2109.52,2109.52,100],["2011-07-05",2109.52,2109.52,2064.64,2064.64,7500],["2011-07-06",2064.64,2064.64,1974.87,1974.87,800],["2011-07-07",1952.43,1952.43,1907.55,1907.55,600],["2011-07-08",1952.43,1952.43,1795.34,1907.55,8500],["2011-07-11",1862.66,1929.99,1840.22,1885.1,3900],["2011-07-12",1862.66,1907.55,1840.22,1907.55,8700],["2011-07-13",1840.22,1974.87,1840.22,1974.87,24400],["2011-07-14",2109.52,2109.52,2042.2,2064.64,14900],["2011-07-15",2019.75,2019.75,1952.43,1952.43,3500],["2011-07-18",2064.64,2064.64,1997.31,1997.31,3100],["2011-07-19",2109.52,2109.52,1974.87,1974.87,3100],["2011-07-20",2042.2,2087.08,2042.2,2087.08,200],["2011-07-21",2109.52,2109.52,2019.75,2087.08,1100],["2011-07-22",1952.43,2019.75,1952.43,2019.75,2500],["2011-07-25",2019.75,2019.75,2019.75,2019.75,0],["2011-07-26",2019.75,2042.2,2019.75,2042.2,200],["2011-07-27",2109.52,2109.52,1907.55,1929.99,5100],["2011-07-28",1997.31,1997.31,1997.31,1997.31,200],["2011-07-29",2042.2,2042.2,2042.2,2042.2,200],["2011-08-01",2019.75,2019.75,1907.55,1907.55,1100],["2011-08-02",1907.55,1907.55,1885.1,1907.55,2600],["2011-08-03",1862.66,1929.99,1840.22,1840.22,4200],["2011-08-04",1997.31,1997.31,1997.31,1997.31,10000],["2011-08-05",2087.08,2087.08,1862.66,2042.2,9000],["2011-08-08",1907.55,1997.31,1907.55,1997.31,3700],["2011-08-09",1929.99,1929.99,1840.22,1885.1,3000],["2011-08-10",1997.31,1997.31,1997.31,1997.31,400],["2011-08-11",1997.31,2019.75,1952.43,1974.87,3600],["2011-08-12",1974.87,1974.87,1974.87,1974.87,0],["2011-08-15",1974.87,1974.87,1974.87,1974.87,5300],["2011-08-16",1840.22,1862.66,1840.22,1862.66,5200],["2011-08-17",1885.1,1907.55,1885.1,1907.55,2400],["2011-08-18",1952.43,1974.87,1929.99,1952.43,5500],["2011-08-19",1862.66,1862.66,1862.66,1862.66,7900],["2011-08-22",1907.55,1974.87,1907.55,1907.55,12700],["2011-08-23",1952.43,1952.43,1862.66,1862.66,10400],["2011-08-24",1929.99,1929.99,1862.66,1862.66,4600],["2011-08-25",1885.1,1885.1,1817.78,1862.66,10000],["2011-08-26",1817.78,1840.22,1817.78,1817.78,5200],["2011-08-29",1795.34,1885.1,1795.34,1885.1,15600],["2011-08-30",1907.55,1907.55,1862.66,1885.1,3400],["2011-08-31",1885.1,1907.55,1862.66,1885.1,9600],["2011-09-01",1885.1,1907.55,1862.66,1885.1,29300],["2011-09-05",1885.1,1907.55,1885.1,1885.1,20400],["2011-09-06",1885.1,1885.1,1840.22,1840.22,2800],["2011-09-07",1907.55,1907.55,1862.66,1907.55,9300],["2011-09-08",1929.99,1929.99,1885.1,1907.55,27700],["2011-09-09",1974.87,1974.87,1885.1,1907.55,9900],["2011-09-12",1974.87,2019.75,1907.55,1997.31,58400],["2011-09-13",1997.31,2087.08,1997.31,2064.64,16000],["2011-09-14",2064.64,2064.64,1952.43,1952.43,15200],["2011-09-15",1907.55,1907.55,1862.66,1885.1,29800],["2011-09-16",1974.87,1974.87,1772.9,1772.9,50000],["2011-09-19",1750.45,1840.22,1728.01,1840.22,13600],["2011-09-20",1907.55,1907.55,1795.34,1795.34,5700],["2011-09-21",1795.34,1840.22,1795.34,1795.34,17400],["2011-09-22",1840.22,1840.22,1795.34,1795.34,2600],["2011-09-23",1840.22,1840.22,1795.34,1795.34,1300],["2011-09-26",1817.78,1817.78,1772.9,1772.9,11400],["2011-09-27",1795.34,1840.22,1772.9,1795.34,14300],["2011-09-28",1772.9,1817.78,1772.9,1795.34,10900],["2011-09-29",1795.34,1795.34,1750.45,1772.9,9500],["2011-09-30",1795.34,1795.34,1750.45,1750.45,9700],["2011-10-03",1795.34,1795.34,1705.57,1750.45,10800],["2011-10-04",1705.57,1705.57,1705.57,1705.57,8900],["2011-10-05",1750.45,1750.45,1728.01,1728.01,900],["2011-10-06",1772.9,1772.9,1728.01,1772.9,8200],["2011-10-07",1772.9,1772.9,1728.01,1750.45,13300],["2011-10-10",1795.34,1795.34,1750.45,1750.45,7000],["2011-10-11",1750.45,1750.45,1750.45,1750.45,1500],["2011-10-12",1772.9,1772.9,1772.9,1772.9,7100],["2011-10-13",1772.9,1772.9,1750.45,1750.45,24300],["2011-10-14",1772.9,1795.34,1750.45,1772.9,3600],["2011-10-17",1750.45,1750.45,1728.01,1728.01,3800],["2011-10-18",1705.57,1705.57,1660.69,1660.69,36900],["2011-10-19",1660.69,1660.69,1638.25,1660.69,6100],["2011-10-20",1705.57,1705.57,1660.69,1660.69,16900],["2011-10-21",1772.9,1772.9,1683.13,1705.57,17200],["2011-10-24",1728.01,1728.01,1705.57,1705.57,7000],["2011-10-25",1795.34,1795.34,1705.57,1705.57,8900],["2011-10-26",1705.57,1750.45,1683.13,1750.45,10700],["2011-10-27",1705.57,1728.01,1705.57,1728.01,6500],["2011-10-28",1772.9,1772.9,1750.45,1772.9,7400],["2011-10-31",1840.22,1840.22,1728.01,1728.01,5300],["2011-11-01",1683.13,1683.13,1638.25,1660.69,28400],["2011-11-02",1660.69,1660.69,1638.25,1638.25,3000],["2011-11-03",1638.25,1660.69,1638.25,1660.69,2300],["2011-11-04",1683.13,1705.57,1638.25,1660.69,8000],["2011-11-07",1660.69,1660.69,1570.92,1593.36,13000],["2011-11-08",1593.36,1683.13,1570.92,1593.36,13600],["2011-11-09",1660.69,1660.69,1570.92,1570.92,3100],["2011-11-10",1570.92,1570.92,1503.59,1526.04,19300],["2011-11-11",1458.71,1548.48,1458.71,1481.15,5200],["2011-11-14",1481.15,1481.15,1436.27,1458.71,20000],["2011-11-15",1436.27,1458.71,1436.27,1458.71,22400],["2011-11-16",1503.59,1503.59,1481.15,1481.15,4700],["2011-11-17",1481.15,1503.59,1481.15,1481.15,22800],["2011-11-18",1458.71,1481.15,1458.71,1458.71,3900],["2011-11-21",1458.71,1458.71,1436.27,1436.27,7700],["2011-11-22",1458.71,1458.71,1458.71,1458.71,2500],["2011-11-23",1458.71,1481.15,1458.71,1458.71,12100],["2011-11-24",1436.27,1436.27,1413.83,1413.83,8900],["2011-11-25",1413.83,1436.27,1413.83,1436.27,6000],["2011-11-28",1481.15,1481.15,1436.27,1458.71,5100],["2011-11-29",1481.15,1481.15,1458.71,1458.71,8100],["2011-11-30",1436.27,1436.27,1413.83,1436.27,11100],["2011-12-01",1436.27,1458.71,1436.27,1436.27,13000],["2011-12-02",1503.59,1503.59,1458.71,1458.71,3900],["2011-12-05",1503.59,1526.04,1503.59,1526.04,21400],["2011-12-06",1526.04,1548.48,1481.15,1481.15,8100],["2011-12-07",1481.15,1481.15,1458.71,1458.71,9900],["2011-12-08",1458.71,1458.71,1458.71,1458.71,1000],["2011-12-09",1481.15,1503.59,1436.27,1503.59,9400],["2011-12-12",1481.15,1481.15,1458.71,1458.71,4400],["2011-12-13",1481.15,1481.15,1413.83,1413.83,4600],["2011-12-14",1413.83,1413.83,1346.5,1346.5,28800],["2011-12-15",1346.5,1346.5,1324.06,1324.06,17100],["2011-12-16",1256.74,1413.83,1256.74,1391.39,5000],["2011-12-19",1413.83,1481.15,1391.39,1391.39,8000],["2011-12-20",1391.39,1436.27,1368.94,1368.94,8300],["2011-12-21",1368.94,1391.39,1368.94,1391.39,1400],["2011-12-22",1324.06,1346.5,1324.06,1324.06,14700],["2011-12-23",1324.06,1324.06,1301.62,1301.62,9700],["2011-12-26",1279.18,1279.18,1234.29,1234.29,26400],["2011-12-27",1211.85,1301.62,1211.85,1234.29,20300],["2011-12-28",1324.06,1324.06,1324.06,1324.06,3900],["2011-12-29",1368.94,1368.94,1324.06,1346.5,13700],["2011-12-30",1324.06,1346.5,1324.06,1346.5,11200],["2012-01-03",1368.94,1368.94,1346.5,1346.5,8300],["2012-01-04",1368.94,1368.94,1301.62,1346.5,12300],["2012-01-05",1346.5,1346.5,1346.5,1346.5,17400],["2012-01-06",1368.94,1368.94,1346.5,1346.5,20800],["2012-01-09",1391.39,1391.39,1391.39,1391.39,3800],["2012-01-10",1391.39,1391.39,1368.94,1391.39,8500],["2012-01-11",1391.39,1436.27,1391.39,1436.27,9300],["2012-01-12",1413.83,1503.59,1413.83,1503.59,37500],["2012-01-13",1526.04,1570.92,1481.15,1570.92,10800],["2012-01-16",1615.8,1638.25,1615.8,1638.25,23400],["2012-01-17",1660.69,1750.45,1660.69,1750.45,77500],["2012-01-18",1795.34,1840.22,1795.34,1795.34,4200],["2012-01-19",1795.34,1862.66,1795.34,1840.22,11000],["2012-01-20",1840.22,1840.22,1772.9,1795.34,20100],["2012-01-30",1840.22,1840.22,1772.9,1772.9,5000],["2012-01-31",1683.13,1862.66,1683.13,1840.22,18700],["2012-02-01",1862.66,1929.99,1817.78,1817.78,13900],["2012-02-02",1817.78,1997.31,1817.78,1997.31,52800],["2012-02-03",1997.31,2064.64,1840.22,1974.87,34200],["2012-02-06",1840.22,1907.55,1840.22,1862.66,19000],["2012-02-07",1885.1,1974.87,1817.78,1862.66,7300],["2012-02-08",1817.78,1952.43,1817.78,1952.43,20800],["2012-02-09",2064.64,2064.64,1885.1,1885.1,22600],["2012-02-10",1885.1,1929.99,1885.1,1885.1,14100],["2012-02-13",1817.78,1840.22,1795.34,1795.34,19500],["2012-02-14",1772.9,1817.78,1772.9,1817.78,20000],["2012-02-15",1840.22,1885.1,1840.22,1885.1,11700],["2012-02-16",1885.1,1929.99,1817.78,1929.99,2900],["2012-02-17",1929.99,1974.87,1929.99,1974.87,19800],["2012-02-20",2064.64,2064.64,2019.75,2064.64,9900],["2012-02-21",2064.64,2064.64,1997.31,2019.75,5500],["2012-02-22",1929.99,2109.52,1929.99,2109.52,2100],["2012-02-23",2019.75,2109.52,2019.75,2087.08,20300],["2012-02-24",2064.64,2131.96,2019.75,2109.52,13100],["2012-02-27",2154.4,2176.85,2131.96,2176.85,19200],["2012-02-28",2154.4,2154.4,2064.64,2064.64,8700],["2012-02-29",2221.73,2221.73,2221.73,2221.73,100],["2012-03-01",2109.52,2109.52,2087.08,2087.08,6800],["2012-03-02",2087.08,2109.52,2064.64,2109.52,9800],["2012-03-05",2176.85,2221.73,2176.85,2221.73,16100],["2012-03-06",2333.94,2333.94,2176.85,2199.29,42400],["2012-03-07",2176.85,2176.85,2109.52,2131.96,9800],["2012-03-08",2109.52,2131.96,2087.08,2109.52,11900],["2012-03-09",2244.17,2244.17,2109.52,2154.4,11700],["2012-03-12",2109.52,2109.52,2064.64,2087.08,9600],["2012-03-13",2199.29,2221.73,2199.29,2221.73,200],["2012-03-14",2221.73,2221.73,2154.4,2199.29,3500],["2012-03-15",2221.73,2289.05,2131.96,2244.17,9400],["2012-03-16",2311.5,2311.5,2176.85,2244.17,7400],["2012-03-19",2199.29,2244.17,2199.29,2244.17,5300],["2012-03-20",2333.94,2333.94,2109.52,2244.17,600],["2012-03-21",2266.61,2289.05,2199.29,2244.17,12600],["2012-03-22",2154.4,2199.29,2154.4,2176.85,3100],["2012-03-23",2199.29,2311.5,2176.85,2311.5,31300],["2012-03-26",2356.38,2378.82,2266.61,2378.82,8800],["2012-03-27",2378.82,2423.71,2356.38,2356.38,10300],["2012-03-28",2333.94,2378.82,2333.94,2378.82,8900],["2012-03-29",2423.71,2423.71,2356.38,2356.38,11400],["2012-03-30",2333.94,2356.38,2333.94,2356.38,10000],["2012-04-03",2333.94,2468.59,2333.94,2468.59,3400],["2012-04-04",2468.59,2468.59,2468.59,2468.59,40],["2012-04-05",2378.82,2423.71,2378.82,2423.71,7296],["2012-04-06",2378.82,2423.71,2356.38,2423.71,9400],["2012-04-09",2311.5,2423.71,2311.5,2423.71,4700],["2012-04-10",2356.38,2446.15,2356.38,2356.38,6500],["2012-04-11",2356.38,2513.47,2356.38,2468.59,15800],["2012-04-12",2468.59,2580.8,2468.59,2513.47,13700],["2012-04-13",2558.36,2558.36,2468.59,2491.03,8500],["2012-04-16",2468.59,2558.36,2468.59,2558.36,23500],["2012-04-17",2603.24,2715.45,2603.24,2715.45,13800],["2012-04-18",2805.21,2805.21,2670.56,2670.56,5600],["2012-04-19",2782.77,2782.77,2648.12,2648.12,16800],["2012-04-20",2625.68,2648.12,2603.24,2603.24,30700],["2012-04-23",2603.24,2603.24,2558.36,2580.8,38000],["2012-04-24",2535.91,2648.12,2535.91,2580.8,10300],["2012-04-25",2670.56,2670.56,2670.56,2670.56,200],["2012-04-26",2625.68,2715.45,2625.68,2715.45,10400],["2012-04-27",2715.45,2827.66,2715.45,2827.66,20400],["2012-05-02",2805.21,2805.21,2782.77,2782.77,7800],["2012-05-03",2782.77,2805.21,2782.77,2805.21,13300],["2012-05-04",2805.21,2962.31,2782.77,2962.31,16200],["2012-05-07",2917.42,3119.4,2917.42,3119.4,9100],["2012-05-08",3141.84,3209.17,3096.96,3209.17,7200],["2012-05-09",3096.96,3321.37,3096.96,3321.37,4500],["2012-05-10",3276.49,3276.49,3119.4,3119.4,5100],["2012-05-11",3119.4,3119.4,3096.96,3096.96,2200],["2012-05-14",3029.63,3029.63,2894.98,2894.98,9200],["2012-05-15",2805.21,2894.98,2693.01,2894.98,6300],["2012-05-16",2805.21,2894.98,2805.21,2894.98,900],["2012-05-17",2894.98,2894.98,2894.98,2894.98,0],["2012-05-18",2737.89,2737.89,2693.01,2693.01,32060],["2012-05-21",2715.45,2760.33,2715.45,2760.33,3600],["2012-05-22",2603.24,2760.33,2603.24,2760.33,3200],["2012-05-23",2693.01,2693.01,2693.01,2693.01,9100],["2012-05-24",2603.24,2625.68,2603.24,2625.68,4800],["2012-05-25",2715.45,2715.45,2715.45,2715.45,500],["2012-05-28",2693.01,2693.01,2603.24,2603.24,1200],["2012-05-29",2580.8,2603.24,2580.8,2580.8,9700],["2012-05-30",2580.8,2693.01,2580.8,2693.01,7000],["2012-05-31",2625.68,2625.68,2625.68,2625.68,100],["2012-06-01",2625.68,2625.68,2625.68,2625.68,0],["2012-06-04",2491.03,2491.03,2446.15,2468.59,5800],["2012-06-05",2580.8,2580.8,2580.8,2580.8,100],["2012-06-06",2648.12,2648.12,2648.12,2648.12,1500],["2012-06-07",2737.89,2737.89,2737.89,2737.89,1100],["2012-06-08",2693.01,2693.01,2693.01,2693.01,500],["2012-06-11",2603.24,2693.01,2580.8,2693.01,8700],["2012-06-12",2580.8,2648.12,2580.8,2648.12,2200],["2012-06-13",2648.12,2827.66,2648.12,2805.21,8400],["2012-06-14",2827.66,2872.54,2782.77,2827.66,8880],["2012-06-15",2805.21,2827.66,2648.12,2648.12,6500],["2012-06-18",2670.56,2760.33,2670.56,2760.33,9100],["2012-06-19",2693.01,2737.89,2580.8,2580.8,29900],["2012-06-20",2580.8,2648.12,2580.8,2625.68,14000],["2012-06-21",2625.68,2648.12,2491.03,2491.03,14080],["2012-06-22",2558.36,2558.36,2423.71,2423.71,4500],["2012-06-25",2423.71,2450.64,2423.71,2450.64,4100],["2012-06-26",2342.92,2423.71,2289.05,2289.05,21500],["2012-06-27",2235.19,2235.19,2235.19,2235.19,1400],["2012-06-28",2208.26,2235.19,2154.4,2235.19,6800],["2012-06-29",2154.4,2262.12,2154.4,2262.12,4000],["2012-07-02",2262.12,2262.12,2262.12,2262.12,500],["2012-07-03",2181.33,2208.26,2181.33,2181.33,3700],["2012-07-04",2181.33,2181.33,2181.33,2181.33,2700],["2012-07-05",2181.33,2208.26,2154.4,2208.26,8600],["2012-07-06",2154.4,2235.19,2154.4,2235.19,800],["2012-07-09",2181.33,2181.33,2154.4,2154.4,3000],["2012-07-10",2154.4,2262.12,2154.4,2262.12,500],["2012-07-11",2154.4,2181.33,2154.4,2154.4,2100],["2012-07-12",2154.4,2262.12,2154.4,2262.12,400],["2012-07-13",2396.78,2396.78,2262.12,2262.12,3300],["2012-07-16",2262.12,2262.12,2262.12,2262.12,0],["2012-07-17",2396.78,2396.78,2289.05,2289.05,1200],["2012-07-18",2181.33,2208.26,2181.33,2208.26,1700],["2012-07-19",2208.26,2289.05,2181.33,2289.05,10400],["2012-07-20",2289.05,2289.05,2235.19,2235.19,5500],["2012-07-23",2235.19,2235.19,2181.33,2181.33,2300],["2012-07-24",2208.26,2208.26,2154.4,2154.4,1400],["2012-07-25",2154.4,2154.4,2100.54,2127.47,6200],["2012-07-26",2154.4,2154.4,2154.4,2154.4,300],["2012-07-27",2154.4,2154.4,2154.4,2154.4,1600],["2012-07-30",2100.54,2100.54,2100.54,2100.54,500],["2012-07-31",2046.68,2208.26,2046.68,2208.26,200],["2012-08-01",2208.26,2208.26,2208.26,2208.26,0],["2012-08-02",2154.4,2154.4,2154.4,2154.4,100],["2012-08-03",2154.4,2154.4,2154.4,2154.4,900],["2012-08-06",2154.4,2154.4,2100.54,2154.4,1100],["2012-08-07",2154.4,2154.4,2154.4,2154.4,500],["2012-08-08",2154.4,2154.4,2154.4,2154.4,0],["2012-08-09",2100.54,2154.4,2073.61,2154.4,2500],["2012-08-10",2154.4,2154.4,2154.4,2154.4,0],["2012-08-13",2154.4,2154.4,2073.61,2073.61,900],["2012-08-14",2154.4,2154.4,2154.4,2154.4,1400],["2012-08-15",2154.4,2154.4,2100.54,2100.54,3100],["2012-08-16",2100.54,2100.54,2100.54,2100.54,2400],["2012-08-17",2073.61,2073.61,2073.61,2073.61,0],["2012-08-20",2154.4,2208.26,2154.4,2154.4,4100],["2012-08-21",2100.54,2100.54,2019.75,2019.75,6800],["2012-08-22",2019.75,2019.75,2019.75,2019.75,0],["2012-08-23",1965.89,1965.89,1965.89,1965.89,500],["2012-08-24",2073.61,2100.54,2073.61,2100.54,3400],["2012-08-27",2100.54,2100.54,1965.89,1965.89,3800],["2012-08-28",1885.1,2019.75,1885.1,2019.75,7800],["2012-08-29",1885.1,1992.82,1885.1,1992.82,2100],["2012-08-30",1992.82,1992.82,1912.03,1992.82,2400],["2012-08-31",1912.03,1992.82,1912.03,1992.82,1800],["2012-09-04",1992.82,1992.82,1992.82,1992.82,400],["2012-09-05",1992.82,1992.82,1992.82,1992.82,500],["2012-09-06",1992.82,1992.82,1992.82,1992.82,328],["2012-09-07",2127.47,2127.47,1885.1,1885.1,800],["2012-09-10",1992.82,1992.82,1992.82,1992.82,11500],["2012-09-11",1992.82,1992.82,1992.82,1992.82,100],["2012-09-12",1992.82,1992.82,1992.82,1992.82,1000],["2012-09-13",1992.82,1992.82,1992.82,1992.82,500],["2012-09-14",1992.82,1992.82,1965.89,1965.89,1000],["2012-09-17",1965.89,1992.82,1965.89,1992.82,1300],["2012-09-18",1992.82,1992.82,1992.82,1992.82,1100],["2012-09-19",1992.82,1992.82,1992.82,1992.82,7000],["2012-09-20",1992.82,1992.82,1992.82,1992.82,4500],["2012-09-21",1992.82,1992.82,1992.82,1992.82,0],["2012-09-24",1992.82,1992.82,1992.82,1992.82,1200],["2012-09-25",1992.82,1992.82,1992.82,1992.82,0],["2012-09-26",2019.75,2019.75,2019.75,2019.75,4100],["2012-09-27",2019.75,2019.75,2019.75,2019.75,8000],["2012-09-28",2019.75,2019.75,2019.75,2019.75,2000],["2012-10-01",1992.82,1992.82,1992.82,1992.82,500],["2012-10-02",1938.96,2019.75,1858.17,2019.75,1400],["2012-10-03",2019.75,2019.75,2019.75,2019.75,0],["2012-10-04",1965.89,1965.89,1912.03,1965.89,1096],["2012-10-05",1831.24,2019.75,1831.24,2019.75,1000],["2012-10-08",2019.75,2019.75,2019.75,2019.75,0],["2012-10-09",2019.75,2019.75,2019.75,2019.75,4000],["2012-10-10",2019.75,2019.75,2019.75,2019.75,0],["2012-10-11",1912.03,1912.03,1912.03,1912.03,400],["2012-10-12",1912.03,1912.03,1912.03,1912.03,0],["2012-10-15",1912.03,1912.03,1912.03,1912.03,0],["2012-10-16",1912.03,2019.75,1912.03,2019.75,1200],["2012-10-17",2019.75,2019.75,2019.75,2019.75,0],["2012-10-18",1992.82,1992.82,1992.82,1992.82,6000],["2012-10-19",2019.75,2100.54,2019.75,2073.61,9200],["2012-10-22",2073.61,2208.26,2073.61,2073.61,10200],["2012-10-23",1965.89,1992.82,1965.89,1992.82,600],["2012-10-24",1992.82,2127.47,1992.82,2127.47,600],["2012-10-25",2154.4,2154.4,2154.4,2154.4,1000],["2012-10-26",2154.4,2154.4,2127.47,2127.47,6400],["2012-10-29",2154.4,2235.19,2127.47,2235.19,4500],["2012-10-30",2208.26,2235.19,2073.61,2235.19,4300],["2012-10-31",2235.19,2342.92,2235.19,2342.92,36200],["2012-11-01",2289.05,2423.71,2289.05,2423.71,4700],["2012-11-02",2423.71,2558.36,2423.71,2558.36,18600],["2012-11-05",2531.43,2585.29,2504.5,2558.36,3000],["2012-11-06",2558.36,2558.36,2477.57,2504.5,4500],["2012-11-07",2531.43,2558.36,2531.43,2558.36,400],["2012-11-08",2558.36,2585.29,2558.36,2585.29,700],["2012-11-09",2585.29,2666.08,2504.5,2504.5,2200],["2012-11-12",2342.92,2504.5,2342.92,2423.71,816],["2012-11-13",2477.57,2477.57,2262.12,2423.71,2900],["2012-11-14",2396.78,2396.78,2235.19,2396.78,1000],["2012-11-15",2262.12,2396.78,2262.12,2396.78,1400],["2012-11-16",2315.98,2315.98,2315.98,2315.98,200],["2012-11-19",2235.19,2235.19,2235.19,2235.19,100],["2012-11-20",2235.19,2235.19,2235.19,2235.19,100],["2012-11-21",2154.4,2154.4,2154.4,2154.4,100],["2012-11-22",2127.47,2127.47,2127.47,2127.47,100],["2012-11-23",2127.47,2127.47,2127.47,2127.47,0],["2012-11-26",2019.75,2019.75,2019.75,2019.75,1800],["2012-11-27",2019.75,2019.75,2019.75,2019.75,0],["2012-11-28",2154.4,2154.4,2019.75,2019.75,800],["2012-11-29",2019.75,2019.75,2019.75,2019.75,53],["2012-11-30",2154.4,2154.4,2154.4,2154.4,1204],["2012-12-03",2019.75,2046.68,2019.75,2019.75,2100],["2012-12-04",2019.75,2019.75,2019.75,2019.75,0],["2012-12-05",2019.75,2019.75,2019.75,2019.75,0],["2012-12-06",1912.03,1912.03,1912.03,1912.03,300],["2012-12-07",1858.17,2019.75,1858.17,2019.75,1600],["2012-12-10",2019.75,2019.75,2019.75,2019.75,0],["2012-12-11",2019.75,2019.75,2019.75,2019.75,0],["2012-12-12",2154.4,2154.4,2127.47,2154.4,6500],["2012-12-13",2154.4,2154.4,2154.4,2154.4,0],["2012-12-14",2154.4,2154.4,2154.4,2154.4,6000],["2012-12-17",2262.12,2262.12,2154.4,2262.12,6500],["2012-12-18",2154.4,2396.78,2154.4,2396.78,2000],["2012-12-19",2235.19,2396.78,2235.19,2396.78,300],["2012-12-20",2342.92,2342.92,2342.92,2342.92,500],["2012-12-21",2342.92,2342.92,2181.33,2181.33,700],["2012-12-24",2289.05,2315.98,2154.4,2315.98,11600],["2012-12-25",2181.33,2181.33,2181.33,2181.33,100],["2012-12-26",2181.33,2181.33,2181.33,2181.33,0],["2012-12-27",2100.54,2181.33,2100.54,2181.33,600],["2012-12-28",2235.19,2315.98,2073.61,2073.61,9500],["2013-01-02",2208.26,2208.26,2208.26,2208.26,200],["2013-01-03",2235.19,2235.19,2235.19,2235.19,2600],["2013-01-04",2154.4,2262.12,2154.4,2262.12,5038],["2013-01-07",2289.05,2315.98,2289.05,2289.05,8500],["2013-01-08",2289.05,2315.98,2289.05,2315.98,3700],["2013-01-09",2342.92,2396.78,2342.92,2396.78,2100],["2013-01-10",2315.98,2396.78,2315.98,2396.78,1300],["2013-01-11",2396.78,2396.78,2396.78,2396.78,4400],["2013-01-14",2342.92,2423.71,2342.92,2423.71,1400],["2013-01-15",2342.92,2342.92,2342.92,2342.92,100],["2013-01-16",2396.78,2558.36,2342.92,2342.92,3700],["2013-01-17",2342.92,2342.92,2342.92,2342.92,0],["2013-01-18",2154.4,2558.36,2154.4,2558.36,4600],["2013-01-21",2800.73,2800.73,2342.92,2666.08,600],["2013-01-22",2531.43,2531.43,2531.43,2531.43,500],["2013-01-23",2558.36,2558.36,2558.36,2558.36,1200],["2013-01-24",2558.36,2693.01,2558.36,2585.29,5300],["2013-01-25",2585.29,2585.29,2585.29,2585.29,7400],["2013-01-28",2558.36,2612.22,2531.43,2612.22,6138],["2013-01-29",2558.36,2854.59,2531.43,2693.01,17300],["2013-01-30",2746.87,2827.66,2746.87,2827.66,5700],["2013-01-31",2827.66,2827.66,2827.66,2827.66,10600],["2013-02-01",2827.66,2827.66,2800.73,2827.66,9700],["2013-02-04",2827.66,2827.66,2827.66,2827.66,8100],["2013-02-05",2827.66,2827.66,2827.66,2827.66,15700],["2013-02-06",2827.66,2854.59,2827.66,2854.59,7600],["2013-02-07",2827.66,2827.66,2612.22,2612.22,200],["2013-02-08",2773.8,2854.59,2612.22,2612.22,23600],["2013-02-18",2693.01,2693.01,2693.01,2693.01,100],["2013-02-19",2827.66,2827.66,2693.01,2827.66,17648],["2013-02-20",2773.8,2773.8,2746.87,2773.8,1700],["2013-02-21",2746.87,2773.8,2746.87,2773.8,2300],["2013-02-22",2773.8,2773.8,2773.8,2773.8,5100],["2013-02-25",2773.8,2800.73,2773.8,2800.73,1000],["2013-02-26",2773.8,2773.8,2693.01,2693.01,5000],["2013-02-27",2693.01,2693.01,2693.01,2693.01,500],["2013-02-28",2639.15,2639.15,2639.15,2639.15,100],["2013-03-01",2693.01,2693.01,2693.01,2693.01,440],["2013-03-04",2585.29,2585.29,2585.29,2585.29,686],["2013-03-05",2693.01,2693.01,2693.01,2693.01,1400],["2013-03-06",2693.01,2693.01,2693.01,2693.01,0],["2013-03-07",2693.01,2693.01,2693.01,2693.01,800],["2013-03-08",2693.01,2693.01,2693.01,2693.01,1700],["2013-03-11",2693.01,2693.01,2693.01,2693.01,0],["2013-03-12",2639.15,2800.73,2612.22,2800.73,6600],["2013-03-13",2719.94,2800.73,2719.94,2800.73,1200],["2013-03-14",2800.73,2800.73,2746.87,2746.87,6600],["2013-03-15",2746.87,2746.87,2746.87,2746.87,2200],["2013-03-18",2773.8,2800.73,2773.8,2800.73,2200],["2013-03-19",2693.01,2800.73,2693.01,2773.8,2800],["2013-03-20",2827.66,2827.66,2827.66,2827.66,1100],["2013-03-21",2827.66,2827.66,2800.73,2827.66,4500],["2013-03-22",2773.8,2773.8,2773.8,2773.8,500],["2013-03-25",2827.66,2827.66,2827.66,2827.66,500],["2013-03-26",2773.8,2773.8,2719.94,2773.8,11600],["2013-03-27",2773.8,2773.8,2773.8,2773.8,0],["2013-03-28",2827.66,2827.66,2827.66,2827.66,400],["2013-03-29",2746.87,2908.45,2693.01,2746.87,6100],["2013-04-01",2746.87,2773.8,2746.87,2773.8,2500],["2013-04-02",2773.8,2773.8,2773.8,2773.8,0],["2013-04-03",2935.38,2962.31,2935.38,2935.38,3500],["2013-04-04",2935.38,2935.38,2935.38,2935.38,0],["2013-04-05",2827.66,2827.66,2827.66,2827.66,348],["2013-04-08",2962.31,2962.31,2935.38,2935.38,3700],["2013-04-09",2935.38,3016.17,2935.38,3016.17,5900],["2013-04-10",2827.66,3070.03,2773.8,3070.03,800],["2013-04-11",2800.73,3016.17,2800.73,3016.17,2200],["2013-04-12",2908.45,2908.45,2908.45,2908.45,900],["2013-04-15",2773.8,2773.8,2773.8,2773.8,1000],["2013-04-16",2773.8,2881.52,2773.8,2881.52,4028],["2013-04-17",2935.38,3016.17,2935.38,3016.17,9900],["2013-04-18",2773.8,2962.31,2773.8,2962.31,600],["2013-04-22",2827.66,2827.66,2800.73,2827.66,2400],["2013-04-23",2827.66,2827.66,2800.73,2800.73,1300],["2013-04-24",2962.31,3016.17,2800.73,2854.59,4700],["2013-04-25",2800.73,2800.73,2800.73,2800.73,900],["2013-04-26",2800.73,2800.73,2800.73,2800.73,0],["2013-05-02",2827.66,2827.66,2827.66,2827.66,500],["2013-05-03",2854.59,2854.59,2854.59,2854.59,200],["2013-05-06",2693.01,2962.31,2693.01,2962.31,2600],["2013-05-07",2962.31,2962.31,2962.31,2962.31,500],["2013-05-08",2962.31,2962.31,2962.31,2962.31,900],["2013-05-09",2935.38,2962.31,2935.38,2962.31,6700],["2013-05-10",2962.31,2962.31,2827.66,2827.66,800],["2013-05-13",2827.66,2827.66,2827.66,2827.66,500],["2013-05-14",2908.45,2908.45,2908.45,2908.45,100],["2013-05-15",2908.45,2908.45,2908.45,2908.45,0],["2013-05-16",2827.66,2827.66,2827.66,2827.66,1000],["2013-05-17",2827.66,2827.66,2746.87,2746.87,1200],["2013-05-20",2827.66,2827.66,2827.66,2827.66,500],["2013-05-21",2827.66,2854.59,2746.87,2854.59,936],["2013-05-22",2854.59,2881.52,2854.59,2854.59,8100],["2013-05-23",2854.59,3070.03,2854.59,3070.03,8400],["2013-05-24",2773.8,2773.8,2773.8,2773.8,400],["2013-05-27",2881.52,2989.24,2881.52,2989.24,4448],["2013-05-28",2962.31,3043.1,2962.31,3043.1,12100],["2013-05-29",3070.03,3096.96,2908.45,3096.96,46900],["2013-05-30",3096.96,3096.96,2908.45,2908.45,3700],["2013-05-31",2935.38,3016.17,2935.38,2962.31,6800],["2013-06-03",2962.31,2962.31,2908.45,2935.38,12500],["2013-06-04",2908.45,3096.96,2908.45,2935.38,5900],["2013-06-05",2881.52,2989.24,2881.52,2989.24,7500],["2013-06-06",2962.31,3043.1,2962.31,3043.1,14900],["2013-06-07",2962.31,3070.03,2962.31,3070.03,10500],["2013-06-10",3096.96,3177.75,3016.17,3016.17,12000],["2013-06-11",2989.24,3016.17,2989.24,2989.24,3100],["2013-06-12",2962.31,3016.17,2962.31,2989.24,9200],["2013-06-13",2962.31,3016.17,2962.31,2989.24,6100],["2013-06-14",3016.17,3123.89,2962.31,3043.1,17200],["2013-06-17",3237.34,3269.71,3075.47,3075.47,5700],["2013-06-18",3075.47,3237.34,3075.47,3237.34,8200],["2013-06-19",3237.34,3237.34,3043.1,3204.96,11700],["2013-06-20",3302.08,3302.08,3075.47,3204.96,5200],["2013-06-21",3172.59,3399.2,3043.1,3043.1,9400],["2013-06-24",3043.1,3043.1,3043.1,3043.1,3100],["2013-06-25",3172.59,3172.59,2913.6,2913.6,10500],["2013-06-26",3043.1,3043.1,2848.86,2945.98,5800],["2013-06-27",2945.98,2978.35,2945.98,2978.35,1300],["2013-06-28",2978.35,3010.72,2978.35,2978.35,2000],["2013-07-01",2913.6,2913.6,2848.86,2881.23,2834],["2013-07-02",2913.6,3010.72,2913.6,3010.72,5100],["2013-07-03",3010.72,3010.72,3010.72,3010.72,5500],["2013-07-04",3010.72,3010.72,2978.35,2978.35,6668],["2013-07-05",2978.35,3010.72,2978.35,3010.72,700],["2013-07-08",3010.72,3010.72,3010.72,3010.72,500],["2013-07-09",2719.36,3010.72,2719.36,3010.72,3800],["2013-07-10",3010.72,3010.72,3010.72,3010.72,1500],["2013-07-11",3010.72,3043.1,3010.72,3043.1,3400],["2013-07-12",3043.1,3043.1,3010.72,3010.72,4000],["2013-07-15",3043.1,3043.1,3043.1,3043.1,600],["2013-07-16",3043.1,3107.84,3043.1,3043.1,2800],["2013-07-17",3075.47,3075.47,3043.1,3043.1,500],["2013-07-18",3107.84,3107.84,3043.1,3043.1,5600],["2013-07-19",3043.1,3043.1,3010.72,3010.72,3500],["2013-07-22",2978.35,3010.72,2978.35,3010.72,2000],["2013-07-23",3010.72,3010.72,3010.72,3010.72,0],["2013-07-24",3010.72,3010.72,3010.72,3010.72,200],["2013-07-25",3043.1,3075.47,3043.1,3075.47,4100],["2013-07-26",3075.47,3075.47,3075.47,3075.47,3957],["2013-07-29",3010.72,3010.72,2913.6,2913.6,4048],["2013-07-30",3010.72,3075.47,2945.98,3075.47,1500],["2013-07-31",3075.47,3075.47,3075.47,3075.47,0],["2013-08-01",3075.47,3075.47,3075.47,3075.47,2000],["2013-08-02",2978.35,3010.72,2978.35,2978.35,1200],["2013-08-05",3107.84,3107.84,3107.84,3107.84,100],["2013-08-06",3010.72,3075.47,3010.72,3075.47,3800],["2013-08-07",3043.1,3043.1,3043.1,3043.1,400],["2013-08-08",3010.72,3075.47,3010.72,3010.72,10400],["2013-08-09",2913.6,2945.98,2881.23,2913.6,6100],["2013-08-12",2945.98,2945.98,2945.98,2945.98,400],["2013-08-13",2978.35,2978.35,2945.98,2945.98,500],["2013-08-14",2978.35,3010.72,2978.35,3010.72,3100],["2013-08-15",2751.74,3010.72,2751.74,2978.35,9760],["2013-08-16",3010.72,3010.72,3010.72,3010.72,200],["2013-08-19",3010.72,3010.72,2913.6,2913.6,20900],["2013-08-20",2978.35,2978.35,2913.6,2913.6,4900],["2013-08-21",2881.23,2913.6,2881.23,2913.6,200],["2013-08-22",2881.23,2913.6,2848.86,2913.6,5100],["2013-08-23",2913.6,2913.6,2913.6,2913.6,6000],["2013-08-26",2913.6,2913.6,2913.6,2913.6,2800],["2013-08-27",2913.6,2913.6,2881.23,2913.6,700],["2013-08-28",2913.6,2945.98,2913.6,2913.6,24310],["2013-08-29",2913.6,2913.6,2848.86,2848.86,8000],["2013-08-30",2784.11,2913.6,2784.11,2881.23,7900],["2013-09-03",2848.86,2848.86,2848.86,2848.86,600],["2013-09-04",2848.86,2848.86,2848.86,2848.86,1700],["2013-09-05",2816.48,2816.48,2622.24,2751.74,1600],["2013-09-06",2751.74,2751.74,2751.74,2751.74,600],["2013-09-09",2719.36,2751.74,2719.36,2719.36,3300],["2013-09-10",2686.99,2686.99,2686.99,2686.99,300],["2013-09-11",2654.62,2686.99,2654.62,2686.99,1602],["2013-09-12",2719.36,2751.74,2719.36,2751.74,1700],["2013-09-13",2751.74,2751.74,2751.74,2751.74,0],["2013-09-16",2751.74,2784.11,2751.74,2784.11,2400],["2013-09-17",2719.36,2848.86,2719.36,2784.11,5800],["2013-09-18",2784.11,2784.11,2686.99,2751.74,3300],["2013-09-19",2751.74,2751.74,2751.74,2751.74,6000],["2013-09-20",2751.74,2751.74,2589.87,2589.87,1157],["2013-09-23",2622.24,2751.74,2622.24,2622.24,7600],["2013-09-24",2654.62,2654.62,2654.62,2654.62,500],["2013-09-25",2654.62,2654.62,2654.62,2654.62,0],["2013-09-26",2751.74,2848.86,2719.36,2719.36,2600],["2013-09-27",2751.74,2816.48,2719.36,2719.36,1500],["2013-09-30",2719.36,2751.74,2719.36,2751.74,2600],["2013-10-01",2719.36,2719.36,2686.99,2686.99,453],["2013-10-02",2751.74,2816.48,2686.99,2816.48,1457],["2013-10-03",2751.74,2848.86,2751.74,2848.86,2642],["2013-10-04",2751.74,2784.11,2751.74,2784.11,1800],["2013-10-07",2719.36,2751.74,2719.36,2751.74,200],["2013-10-08",2751.74,2784.11,2719.36,2719.36,1403],["2013-10-09",2751.74,2848.86,2751.74,2848.86,2900],["2013-10-10",2751.74,2751.74,2751.74,2751.74,800],["2013-10-11",2784.11,2784.11,2784.11,2784.11,500],["2013-10-14",2784.11,2784.11,2751.74,2751.74,8200],["2013-10-15",2719.36,2719.36,2719.36,2719.36,500],["2013-10-16",2719.36,2719.36,2719.36,2719.36,0],["2013-10-17",2751.74,2751.74,2751.74,2751.74,800],["2013-10-18",2784.11,2784.11,2751.74,2751.74,1200],["2013-10-21",2816.48,2816.48,2589.87,2589.87,3600],["2013-10-22",2589.87,2751.74,2589.87,2622.24,13200],["2013-10-23",2686.99,2719.36,2686.99,2719.36,700],["2013-10-24",2751.74,2751.74,2751.74,2751.74,1000],["2013-10-25",2751.74,2751.74,2751.74,2751.74,0],["2013-10-28",2816.48,2848.86,2784.11,2784.11,3300],["2013-10-29",2784.11,2784.11,2784.11,2784.11,200],["2013-10-30",2784.11,2784.11,2784.11,2784.11,1520],["2013-10-31",2784.11,2784.11,2784.11,2784.11,1000],["2013-11-01",2784.11,2784.11,2784.11,2784.11,1000],["2013-11-04",2913.6,2913.6,2816.48,2816.48,600],["2013-11-05",2913.6,3043.1,2816.48,2816.48,11457],["2013-11-06",2816.48,2816.48,2816.48,2816.48,2500],["2013-11-07",2913.6,2945.98,2816.48,2816.48,2400],["2013-11-08",2816.48,2816.48,2816.48,2816.48,0],["2013-11-11",2913.6,3043.1,2848.86,2848.86,5600],["2013-11-12",2848.86,2848.86,2848.86,2848.86,100],["2013-11-13",2816.48,2978.35,2784.11,2784.11,4400],["2013-11-14",2978.35,3043.1,2816.48,2848.86,7600],["2013-11-15",2848.86,2848.86,2848.86,2848.86,11],["2013-11-18",2945.98,3043.1,2848.86,2881.23,5800],["2013-11-19",2978.35,3043.1,2881.23,2881.23,2500],["2013-11-20",2913.6,3043.1,2848.86,2913.6,13812],["2013-11-21",2913.6,3043.1,2913.6,2913.6,6500],["2013-11-22",2816.48,3010.72,2816.48,2913.6,7700],["2013-11-25",2913.6,2913.6,2913.6,2913.6,1600],["2013-11-26",2913.6,3010.72,2913.6,2913.6,8800],["2013-11-27",2913.6,2945.98,2913.6,2945.98,1000],["2013-11-28",2945.98,2945.98,2913.6,2913.6,3500],["2013-11-29",2913.6,2913.6,2881.23,2881.23,4500],["2013-12-02",2881.23,2881.23,2848.86,2881.23,1600],["2013-12-03",2881.23,2881.23,2848.86,2848.86,5100],["2013-12-04",2881.23,2913.6,2881.23,2913.6,2799],["2013-12-05",2913.6,2913.6,2913.6,2913.6,0],["2013-12-06",2913.6,2913.6,2913.6,2913.6,0],["2013-12-09",2913.6,2913.6,2913.6,2913.6,1000],["2013-12-10",2751.74,2913.6,2751.74,2913.6,4500],["2013-12-11",2881.23,2881.23,2848.86,2848.86,4891],["2013-12-12",2784.11,2784.11,2784.11,2784.11,1200],["2013-12-13",2784.11,2784.11,2784.11,2784.11,0],["2013-12-16",2784.11,2784.11,2784.11,2784.11,2600],["2013-12-17",2784.11,2881.23,2784.11,2881.23,4700],["2013-12-18",2751.74,2784.11,2751.74,2784.11,1200],["2013-12-19",2784.11,2913.6,2784.11,2913.6,3300],["2013-12-20",2784.11,2784.11,2784.11,2784.11,1200],["2013-12-23",2784.11,2913.6,2784.11,2784.11,6200],["2013-12-24",2848.86,2913.6,2816.48,2816.48,2200],["2013-12-25",2913.6,2913.6,2913.6,2913.6,2000],["2013-12-26",2913.6,2913.6,2848.86,2848.86,900],["2013-12-27",2881.23,3010.72,2848.86,2848.86,3100],["2013-12-30",2848.86,2881.23,2848.86,2848.86,5200],["2013-12-31",2848.86,2848.86,2848.86,2848.86,2200],["2014-01-02",2848.86,2848.86,2848.86,2848.86,6110],["2014-01-03",2848.86,2848.86,2848.86,2848.86,33],["2014-01-06",2751.74,2913.6,2751.74,2913.6,25400],["2014-01-07",2848.86,2913.6,2848.86,2913.6,6800],["2014-01-08",2913.6,2913.6,2881.23,2881.23,6800],["2014-01-09",2881.23,2881.23,2881.23,2881.23,700],["2014-01-10",2881.23,2881.23,2816.48,2881.23,4500],["2014-01-13",2881.23,2881.23,2881.23,2881.23,200],["2014-01-14",2751.74,2913.6,2751.74,2816.48,2500],["2014-01-15",2816.48,2816.48,2816.48,2816.48,100],["2014-01-16",2816.48,2816.48,2816.48,2816.48,1200],["2014-01-17",2816.48,2816.48,2816.48,2816.48,300],["2014-01-20",2719.36,2816.48,2622.24,2816.48,2900],["2014-01-21",2719.36,2784.11,2557.5,2557.5,43800],["2014-01-22",2622.24,2654.62,2330.88,2330.88,34200],["2014-01-23",2492.75,2492.75,2492.75,2492.75,200],["2014-01-24",2492.75,2622.24,2492.75,2622.24,26200],["2014-01-27",2654.62,2654.62,2363.26,2622.24,25700],["2014-02-06",2686.99,2686.99,2492.75,2622.24,31200],["2014-02-07",2622.24,2622.24,2622.24,2622.24,0],["2014-02-10",2622.24,2622.24,2589.87,2589.87,6100],["2014-02-11",2589.87,2622.24,2589.87,2622.24,300],["2014-02-12",2622.24,2622.24,2622.24,2622.24,0],["2014-02-13",2719.36,2719.36,2622.24,2622.24,2700],["2014-02-14",2622.24,2654.62,2622.24,2654.62,13740],["2014-02-17",2654.62,2751.74,2654.62,2751.74,5200],["2014-02-18",2784.11,2816.48,2719.36,2784.11,5400],["2014-02-19",2751.74,2816.48,2751.74,2816.48,4000],["2014-02-20",2848.86,2978.35,2848.86,2881.23,37230],["2014-02-21",2751.74,2784.11,2751.74,2784.11,700],["2014-02-24",2784.11,2784.11,2784.11,2784.11,0],["2014-02-25",2784.11,2913.6,2784.11,2913.6,1300],["2014-02-26",2913.6,2913.6,2848.86,2848.86,2000],["2014-02-27",2848.86,2848.86,2784.11,2784.11,200],["2014-02-28",2784.11,2784.11,2784.11,2784.11,0],["2014-03-03",2784.11,2848.86,2751.74,2784.11,7300],["2014-03-04",2784.11,2881.23,2784.11,2784.11,18500],["2014-03-05",2848.86,2945.98,2848.86,2945.98,10500],["2014-03-06",2881.23,2945.98,2816.48,2816.48,2000],["2014-03-07",2881.23,2945.98,2881.23,2881.23,5700],["2014-03-10",2913.6,2978.35,2881.23,2913.6,6200],["2014-03-11",2881.23,2978.35,2881.23,2945.98,6900],["2014-03-12",2945.98,2978.35,2945.98,2978.35,3600],["2014-03-13",2913.6,3043.1,2913.6,2978.35,5900],["2014-03-14",3010.72,3043.1,2978.35,2978.35,6900],["2014-03-17",2913.6,3010.72,2913.6,2978.35,5700],["2014-03-18",2978.35,3172.59,2945.98,2945.98,16300],["2014-03-19",2913.6,2978.35,2913.6,2913.6,9863],["2014-03-20",2913.6,2913.6,2913.6,2913.6,455],["2014-03-21",2913.6,3043.1,2913.6,2913.6,12955],["2014-03-24",2913.6,3043.1,2913.6,2945.98,12934],["2014-03-25",2978.35,3043.1,2913.6,2945.98,13453],["2014-03-26",2913.6,2978.35,2913.6,2978.35,9975],["2014-03-27",2945.98,2978.35,2913.6,2978.35,7500],["2014-03-28",2913.6,3010.72,2913.6,2945.98,5200],["2014-03-31",2945.98,3010.72,2881.23,2913.6,4400],["2014-04-01",2913.6,3075.47,2881.23,2913.6,12002],["2014-04-02",2978.35,2978.35,2881.23,2881.23,3058],["2014-04-03",2913.6,3075.47,2881.23,2913.6,6661],["2014-04-04",2913.6,2913.6,2881.23,2881.23,2729],["2014-04-07",2913.6,3010.72,2881.23,2881.23,3987],["2014-04-08",2913.6,3075.47,2913.6,2913.6,3200],["2014-04-10",3010.72,3043.1,2913.6,2913.6,6125],["2014-04-11",3010.72,3043.1,2881.23,2945.98,14900],["2014-04-14",2945.98,3075.47,2945.98,3010.72,21000],["2014-04-15",2945.98,2945.98,2945.98,2945.98,1002],["2014-04-16",2913.6,2978.35,2913.6,2913.6,11100],["2014-04-17",2913.6,2913.6,2913.6,2913.6,300],["2014-04-18",2978.35,2978.35,2913.6,2913.6,2900],["2014-04-21",2913.6,2945.98,2913.6,2945.98,1400],["2014-04-22",2913.6,2913.6,2913.6,2913.6,510],["2014-04-23",2848.86,2848.86,2816.48,2816.48,2280],["2014-04-24",2816.48,2816.48,2816.48,2816.48,4100],["2014-04-25",2881.23,2881.23,2816.48,2816.48,2244],["2014-04-28",2881.23,2881.23,2848.86,2848.86,700],["2014-04-29",2848.86,2913.6,2848.86,2881.23,4336],["2014-05-05",2784.11,2848.86,2784.11,2848.86,1181],["2014-05-06",2784.11,2816.48,2784.11,2816.48,3100],["2014-05-07",2784.11,2816.48,2784.11,2816.48,500],["2014-05-08",2784.11,2913.6,2784.11,2784.11,18400],["2014-05-09",2848.86,2913.6,2848.86,2913.6,1220],["2014-05-12",2751.74,2913.6,2751.74,2848.86,24900],["2014-05-13",2848.86,2848.86,2848.86,2848.86,0],["2014-05-14",2751.74,2913.6,2751.74,2816.48,10500],["2014-05-15",2848.86,2848.86,2848.86,2848.86,8200],["2014-05-16",2881.23,2881.23,2848.86,2881.23,24100],["2014-05-19",2881.23,2881.23,2881.23,2881.23,8974],["2014-05-20",2881.23,2913.6,2881.23,2881.23,6226],["2014-05-21",2881.23,2881.23,2881.23,2881.23,9100],["2014-05-22",2881.23,2913.6,2881.23,2881.23,9269],["2014-05-23",2881.23,2978.35,2881.23,2945.98,3931],["2014-05-26",2945.98,2945.98,2945.98,2945.98,0],["2014-05-27",2945.98,2945.98,2945.98,2945.98,0],["2014-05-28",2881.23,2881.23,2881.23,2881.23,100],["2014-05-29",2913.6,2913.6,2913.6,2913.6,500],["2014-05-30",2945.98,2945.98,2913.6,2913.6,1800],["2014-06-02",2913.6,2913.6,2913.6,2913.6,1500],["2014-06-03",2945.98,2978.35,2945.98,2978.35,6175],["2014-06-04",2978.35,2978.35,2978.35,2978.35,1325],["2014-06-05",2945.98,2945.98,2945.98,2945.98,506],["2014-06-06",2945.98,2945.98,2945.98,2945.98,2000],["2014-06-09",2945.98,2945.98,2913.6,2913.6,3216],["2014-06-10",2913.6,2913.6,2913.6,2913.6,805],["2014-06-11",2913.6,2913.6,2913.6,2913.6,1700],["2014-06-12",2913.6,2913.6,2913.6,2913.6,1511],["2014-06-13",2913.6,2913.6,2913.6,2913.6,1100],["2014-06-16",2913.6,2978.35,2913.6,2913.6,4700],["2014-06-17",2978.35,2978.35,2978.35,2978.35,100],["2014-06-18",2945.98,3010.72,2913.6,2978.35,7900],["2014-06-19",3010.72,3010.72,2978.35,2978.35,3700],["2014-06-20",2978.35,2978.35,2913.6,2913.6,6600],["2014-06-23",2945.98,3010.72,2945.98,3010.72,9000],["2014-06-24",3010.72,3043.1,3010.72,3043.1,7000],["2014-06-25",3010.72,3010.72,3010.72,3010.72,307],["2014-06-26",3044.18,3044.18,3010.72,3010.72,309],["2014-06-27",3010.72,3111.08,3010.72,3111.08,8000],["2014-06-30",3111.08,3111.08,3111.08,3111.08,0],["2014-07-01",3044.18,3044.18,3044.18,3044.18,401],["2014-07-02",3010.72,3044.18,3010.72,3010.72,18128],["2014-07-03",3044.18,3044.18,3044.18,3044.18,1600],["2014-07-04",3010.72,3010.72,3010.72,3010.72,1700],["2014-07-07",3010.72,3010.72,3010.72,3010.72,2050],["2014-07-08",3010.72,3010.72,3010.72,3010.72,1864],["2014-07-09",2977.27,3044.18,2977.27,3044.18,200],["2014-07-10",3010.72,3010.72,3010.72,3010.72,1200],["2014-07-11",3010.72,3010.72,3010.72,3010.72,1900],["2014-07-14",3010.72,3010.72,3010.72,3010.72,800],["2014-07-15",3044.18,3044.18,3010.72,3010.72,2900],["2014-07-16",3010.72,3010.72,3010.72,3010.72,1000],["2014-07-17",3044.18,3077.63,3044.18,3044.18,2800],["2014-07-18",3077.63,3077.63,3044.18,3044.18,1300],["2014-07-21",3077.63,3077.63,3044.18,3044.18,3600],["2014-07-22",3044.18,3111.08,3044.18,3111.08,3600],["2014-07-23",3077.63,3345.25,3077.63,3345.25,680],["2014-07-24",3077.63,3077.63,3077.63,3077.63,200],["2014-07-25",3177.99,3177.99,3111.08,3177.99,2414],["2014-07-28",3111.08,3111.08,3111.08,3111.08,530],["2014-07-29",3111.08,3177.99,3111.08,3177.99,1923],["2014-07-30",3111.08,3144.53,3111.08,3144.53,2505],["2014-07-31",3211.44,3211.44,3211.44,3211.44,100],["2014-08-01",3211.44,3211.44,3177.99,3211.44,2234],["2014-08-04",3211.44,3278.34,3211.44,3244.89,5900],["2014-08-05",3278.34,3345.25,3278.34,3345.25,14600],["2014-08-06",3345.25,3412.15,3345.25,3412.15,2318],["2014-08-07",3345.25,3412.15,3345.25,3412.15,3100],["2014-08-08",3378.7,3412.15,3345.25,3378.7,2400],["2014-08-11",3345.25,3378.7,3345.25,3378.7,2300],["2014-08-12",3378.7,3412.15,3378.7,3412.15,1100],["2014-08-13",3445.61,3445.61,3412.15,3412.15,2220],["2014-08-14",3445.61,3445.61,3445.61,3445.61,505],["2014-08-15",3445.61,3445.61,3445.61,3445.61,1450],["2014-08-18",3445.61,3545.96,3445.61,3545.96,6300],["2014-08-19",3445.61,3646.32,3445.61,3612.87,9200],["2014-08-20",3612.87,3612.87,3612.87,3612.87,1000],["2014-08-21",3612.87,3612.87,3612.87,3612.87,0],["2014-08-22",3512.51,3512.51,3512.51,3512.51,5000],["2014-08-25",3512.51,3512.51,3512.51,3512.51,1200],["2014-08-26",3512.51,3512.51,3412.15,3412.15,3100],["2014-08-27",3479.06,3479.06,3479.06,3479.06,6400],["2014-08-28",3479.06,3479.06,3479.06,3479.06,0],["2014-08-29",3512.51,3512.51,3512.51,3512.51,100],["2014-09-03",3378.7,3512.51,3378.7,3445.61,2894],["2014-09-04",3479.06,3479.06,3479.06,3479.06,6256],["2014-09-05",3412.15,3445.61,3412.15,3445.61,4700],["2014-09-08",3479.06,3512.51,3479.06,3512.51,2960],["2014-09-09",3512.51,3847.04,3512.51,3512.51,15200],["2014-09-10",3679.77,3679.77,3679.77,3679.77,4700],["2014-09-11",3679.77,3679.77,3679.77,3679.77,4100],["2014-09-12",3679.77,3679.77,3679.77,3679.77,600],["2014-09-15",3679.77,3679.77,3679.77,3679.77,800],["2014-09-16",3679.77,3813.58,3679.77,3679.77,7100],["2014-09-17",3880.49,3913.94,3880.49,3913.94,12500],["2014-09-18",3947.39,3947.39,3947.39,3947.39,1000],["2014-09-19",4148.11,4148.11,4014.3,4014.3,27300],["2014-09-22",4014.3,4014.3,4014.3,4014.3,0],["2014-09-23",3813.58,3813.58,3813.58,3813.58,100],["2014-09-24",3679.77,3947.39,3679.77,3847.04,1512],["2014-09-25",3813.58,4014.3,3813.58,3813.58,11200],["2014-09-26",3813.58,4047.75,3813.58,4047.75,3900],["2014-09-29",3913.94,4114.65,3913.94,3913.94,500],["2014-09-30",4014.3,4014.3,4014.3,4014.3,2300],["2014-10-01",4014.3,4014.3,4014.3,4014.3,700],["2014-10-02",4081.2,4281.92,4014.3,4014.3,8325],["2014-10-03",4081.2,4114.65,4014.3,4014.3,5500],["2014-10-06",3746.68,4148.11,3713.23,3713.23,1400],["2014-10-07",4047.75,4081.2,3813.58,4014.3,4500],["2014-10-08",4148.11,4181.56,3746.68,4181.56,4100],["2014-10-09",3813.58,4181.56,3813.58,3880.49,1034],["2014-10-10",3913.94,4248.46,3847.04,3847.04,3800],["2014-10-13",4215.01,4215.01,3880.49,3880.49,2118],["2014-10-14",4014.3,4014.3,3847.04,3847.04,1100],["2014-10-15",3880.49,3880.49,3880.49,3880.49,100],["2014-10-16",4215.01,4248.46,4014.3,4014.3,4500],["2014-10-17",3880.49,3880.49,3880.49,3880.49,100],["2014-10-20",3947.39,4248.46,3947.39,4081.2,5403],["2014-10-21",4348.82,4348.82,3947.39,4348.82,3700],["2014-10-22",4014.3,4014.3,4014.3,4014.3,100],["2014-10-23",3880.49,4348.82,3880.49,3880.49,1800],["2014-10-24",4248.46,4248.46,3947.39,3947.39,2400],["2014-10-27",4181.56,4315.37,3947.39,3947.39,2000],["2014-10-28",3947.39,4181.56,3947.39,3947.39,4200],["2014-10-29",4014.3,4014.3,4014.3,4014.3,100],["2014-10-30",4014.3,4014.3,4014.3,4014.3,87],["2014-10-31",4014.3,4014.3,4014.3,4014.3,0],["2014-11-03",4181.56,4315.37,4114.65,4114.65,3100],["2014-11-04",4114.65,4114.65,4114.65,4114.65,100],["2014-11-05",4047.75,4181.56,4047.75,4081.2,700],["2014-11-06",4348.82,4482.63,4047.75,4047.75,3300],["2014-11-07",4348.82,4449.18,4081.2,4081.2,3100],["2014-11-10",4482.63,4482.63,4081.2,4081.2,2500],["2014-11-11",4348.82,4348.82,4081.2,4081.2,1300],["2014-11-12",4415.73,4415.73,4415.73,4415.73,1300],["2014-11-13",4415.73,4415.73,4415.73,4415.73,72],["2014-11-14",4415.73,4683.35,4415.73,4683.35,1800],["2014-11-17",4215.01,4750.25,4215.01,4750.25,3800],["2014-11-18",4683.35,4750.25,4683.35,4750.25,1200],["2014-11-19",4884.06,4917.51,4884.06,4917.51,3000],["2014-11-20",4917.51,4917.51,4917.51,4917.51,2000],["2014-11-21",4917.51,4917.51,4917.51,4917.51,0],["2014-11-24",4917.51,4917.51,4917.51,4917.51,0],["2014-11-25",5017.87,5017.87,5017.87,5017.87,545],["2014-11-26",4984.42,4984.42,4984.42,4984.42,1861],["2014-11-27",5017.87,5017.87,5017.87,5017.87,600],["2014-11-28",4984.42,4984.42,4984.42,4984.42,100],["2014-12-01",5017.87,5017.87,4683.35,4716.8,2600],["2014-12-02",4348.82,4348.82,4248.46,4248.46,900],["2014-12-03",4014.3,4649.89,4014.3,4081.2,1100],["2014-12-04",3813.58,4482.63,3813.58,4014.3,1500],["2014-12-05",4348.82,4415.73,3646.32,3713.23,1480],["2014-12-08",4081.2,4081.2,4081.2,4081.2,1000],["2014-12-09",4081.2,4081.2,4081.2,4081.2,0],["2014-12-10",4464.91,4464.91,4464.91,4464.91,300],["2014-12-11",4464.91,4499.79,4464.91,4499.79,4100],["2014-12-12",4360.26,4360.26,4360.26,4360.26,100],["2014-12-15",4534.67,4534.67,4325.38,4325.38,4500],["2014-12-16",4011.44,4185.85,4011.44,4185.85,1912],["2014-12-17",4185.85,4185.85,4185.85,4185.85,200],["2014-12-18",4150.97,4150.97,4150.97,4150.97,128],["2014-12-19",4534.67,4534.67,4534.67,4534.67,200],["2014-12-22",4534.67,4534.67,4534.67,4534.67,68],["2014-12-23",4081.2,4604.43,4081.2,4604.43,232],["2014-12-24",4604.43,4604.43,4604.43,4604.43,0],["2014-12-25",4604.43,4604.43,4604.43,4604.43,0],["2014-12-26",4185.85,4604.43,4185.85,4604.43,658],["2014-12-29",4604.43,4743.96,4604.43,4743.96,900],["2014-12-30",4743.96,4743.96,4743.96,4743.96,0],["2014-12-31",4743.96,4743.96,4743.96,4743.96,10],["2015-01-05",4290.49,4290.49,4290.49,4290.49,332],["2015-01-06",4290.49,4290.49,4290.49,4290.49,66],["2015-01-07",4290.49,4290.49,4290.49,4290.49,0],["2015-01-08",4534.67,4674.2,4290.49,4290.49,4756],["2015-01-09",4290.49,4360.26,4290.49,4360.26,300],["2015-01-12",4534.67,4778.84,4395.14,4395.14,8900],["2015-01-13",4534.67,4534.67,4534.67,4534.67,100],["2015-01-14",4534.67,4534.67,4534.67,4534.67,0],["2015-01-15",4534.67,4534.67,4534.67,4534.67,0],["2015-01-16",4534.67,4534.67,4534.67,4534.67,0],["2015-01-19",4709.08,4778.84,4709.08,4778.84,400],["2015-01-20",4778.84,4778.84,4778.84,4778.84,0],["2015-01-21",4778.84,4778.84,4778.84,4778.84,0],["2015-01-22",4778.84,4778.84,4778.84,4778.84,44],["2015-01-23",4778.84,4778.84,4778.84,4778.84,0],["2015-01-26",4778.84,4778.84,4778.84,4778.84,900],["2015-01-27",4778.84,4778.84,4778.84,4778.84,600],["2015-01-28",4887.45,4959.86,4887.45,4959.86,1800],["2015-01-29",5068.47,5104.67,5068.47,5104.67,1000],["2015-01-30",5104.67,5104.67,5104.67,5104.67,0],["2015-02-02",4670.23,4670.23,4634.03,4634.03,600],["2015-02-03",4634.03,4634.03,4634.03,4634.03,0],["2015-02-04",4525.42,4525.42,4525.42,4525.42,2800],["2015-02-05",4525.42,4561.62,4344.4,4561.62,3500],["2015-02-06",4561.62,4561.62,4344.4,4344.4,2033],["2015-02-09",4344.4,4344.4,4344.4,4344.4,10],["2015-02-10",4344.4,4344.4,4344.4,4344.4,0],["2015-02-11",4344.4,4344.4,4344.4,4344.4,100],["2015-02-12",4344.4,4344.4,4344.4,4344.4,500],["2015-02-13",4344.4,4344.4,4344.4,4344.4,0],["2015-02-24",4344.4,4344.4,4344.4,4344.4,0],["2015-02-25",4706.44,4778.84,4706.44,4778.84,1857],["2015-02-26",5068.47,5068.47,5068.47,5068.47,100],["2015-02-27",5068.47,5068.47,5032.27,5032.27,617],["2015-03-02",4742.64,4742.64,4742.64,4742.64,100],["2015-03-03",4742.64,4742.64,4742.64,4742.64,0],["2015-03-04",5032.27,5213.28,4996.06,5213.28,8374],["2015-03-05",5177.08,5249.49,5068.47,5213.28,3952],["2015-03-06",5213.28,5358.1,5213.28,5358.1,3600],["2015-03-09",5358.1,5358.1,5358.1,5358.1,100],["2015-03-10",5321.89,5321.89,5321.89,5321.89,201],["2015-03-11",4923.66,4923.66,4923.66,4923.66,100],["2015-03-12",4923.66,4923.66,4923.66,4923.66,1000],["2015-03-13",4923.66,4923.66,4923.66,4923.66,1500],["2015-03-16",4923.66,4923.66,4923.66,4923.66,1000],["2015-03-17",4923.66,4923.66,4923.66,4923.66,1000],["2015-03-18",4996.06,4996.06,4996.06,4996.06,2000],["2015-03-19",4996.06,4996.06,4996.06,4996.06,0],["2015-03-20",4996.06,5068.47,4996.06,5068.47,2900],["2015-03-23",4996.06,5104.67,4996.06,5104.67,1105],["2015-03-24",5104.67,5104.67,5104.67,5104.67,0],["2015-03-25",5104.67,5104.67,5104.67,5104.67,2000],["2015-03-26",4959.86,4959.86,4959.86,4959.86,1000],["2015-03-27",4959.86,4959.86,4959.86,4959.86,500],["2015-03-30",4959.86,4959.86,4959.86,4959.86,0],["2015-03-31",4959.86,5068.47,4959.86,5068.47,2200],["2015-04-01",5104.67,5249.49,5104.67,5249.49,2600],["2015-04-02",5249.49,5249.49,5249.49,5249.49,0],["2015-04-03",5068.47,5068.47,5068.47,5068.47,300],["2015-04-06",5068.47,5068.47,5068.47,5068.47,0],["2015-04-07",5068.47,5140.88,5068.47,5140.88,2400],["2015-04-08",5177.08,5177.08,4887.45,4887.45,1600],["2015-04-09",4706.44,4887.45,4706.44,4887.45,1600],["2015-04-10",4706.44,4887.45,4706.44,4887.45,3200],["2015-04-13",4996.06,4996.06,4996.06,4996.06,2770],["2015-04-14",4996.06,4996.06,4996.06,4996.06,1],["2015-04-15",5032.27,5032.27,5032.27,5032.27,587],["2015-04-16",4561.62,4561.62,4561.62,4561.62,2000],["2015-04-17",4706.44,4706.44,4706.44,4706.44,600],["2015-04-20",4706.44,4706.44,4706.44,4706.44,5625],["2015-04-21",4742.64,5177.08,4742.64,5177.08,5806],["2015-04-22",5177.08,5177.08,5177.08,5177.08,0],["2015-04-23",4887.45,5032.27,4887.45,5032.27,1112],["2015-04-24",5032.27,5032.27,5032.27,5032.27,6],["2015-04-27",5032.27,5032.27,5032.27,5032.27,0],["2015-05-04",5032.27,5032.27,5032.27,5032.27,0],["2015-05-05",5068.47,5068.47,4778.84,4778.84,600],["2015-05-06",4778.84,4778.84,4778.84,4778.84,100],["2015-05-07",4778.84,4778.84,4778.84,4778.84,30],["2015-05-08",4778.84,4778.84,4778.84,4778.84,0],["2015-05-11",4706.44,4778.84,4706.44,4778.84,2400],["2015-05-12",4778.84,4778.84,4778.84,4778.84,0],["2015-05-13",4416.81,4416.81,4416.81,4416.81,200],["2015-05-14",4344.4,4344.4,4344.4,4344.4,100],["2015-05-15",4778.84,4778.84,4778.84,4778.84,174],["2015-05-18",4778.84,4778.84,4778.84,4778.84,100],["2015-05-19",4778.84,4778.84,4778.84,4778.84,82],["2015-05-20",4887.45,5068.47,4887.45,5068.47,2000],["2015-05-21",5068.47,5068.47,5068.47,5068.47,0],["2015-05-22",5068.47,5140.88,5032.27,5032.27,4100],["2015-05-25",5032.27,5032.27,5032.27,5032.27,0],["2015-05-26",5068.47,5104.67,5068.47,5104.67,2540],["2015-05-27",5068.47,5249.49,5068.47,5249.49,5700],["2015-05-28",5249.49,5249.49,4923.66,4923.66,20800],["2015-05-29",5249.49,5249.49,4887.45,4996.06,2400],["2015-06-01",4996.06,4996.06,4996.06,4996.06,0],["2015-06-02",4887.45,4887.45,4887.45,4887.45,1000],["2015-06-03",4887.45,4887.45,4887.45,4887.45,0],["2015-06-04",4923.66,4923.66,4923.66,4923.66,100],["2015-06-05",4923.66,4923.66,4923.66,4923.66,0],["2015-06-08",4923.66,4923.66,4923.66,4923.66,0],["2015-06-09",4923.66,4923.66,4923.66,4923.66,0],["2015-06-10",4923.66,4923.66,4923.66,4923.66,0],["2015-06-11",4815.05,4887.45,4815.05,4887.45,300],["2015-06-12",5249.49,5249.49,5249.49,5249.49,1000],["2015-06-15",5249.49,5249.49,5249.49,5249.49,0],["2015-06-16",5249.49,5249.49,5249.49,5249.49,0],["2015-06-17",4923.66,5249.49,4923.66,4996.06,7648],["2015-06-18",5249.49,5249.49,4923.66,4923.66,6037],["2015-06-19",4923.66,4923.66,4923.66,4923.66,2000],["2015-06-22",5068.47,5068.47,4923.66,4923.66,2120],["2015-06-23",5249.49,5249.49,4996.06,4996.06,2600],["2015-06-24",4996.06,4996.06,4996.06,4996.06,0],["2015-06-25",4996.06,4996.06,4996.06,4996.06,0],["2015-06-26",4996.06,4996.06,4996.06,4996.06,723],["2015-06-29",4883.37,4883.37,4883.37,4883.37,600],["2015-06-30",4883.37,4883.37,4883.37,4883.37,20],["2015-07-01",4883.37,4883.37,4883.37,4883.37,0],["2015-07-02",4883.37,4883.37,4883.37,4883.37,63],["2015-07-03",4883.37,4883.37,4883.37,4883.37,0],["2015-07-06",4883.37,4883.37,4883.37,4883.37,0],["2015-07-07",4883.37,4883.37,4883.37,4883.37,40],["2015-07-08",4883.37,4883.37,4883.37,4883.37,8],["2015-07-09",4883.37,4883.37,4883.37,4883.37,0],["2015-07-10",4883.37,4883.37,4883.37,4883.37,0],["2015-07-13",4695.55,4695.55,4695.55,4695.55,100],["2015-07-14",5146.32,5146.32,4808.24,4808.24,2000],["2015-07-15",4808.24,4808.24,4808.24,4808.24,0],["2015-07-16",5071.19,5071.19,5071.19,5071.19,300],["2015-07-17",5071.19,5071.19,5071.19,5071.19,0],["2015-07-20",5071.19,5071.19,5071.19,5071.19,0],["2015-07-21",5071.19,5108.76,5071.19,5108.76,4000],["2015-07-22",5108.76,5108.76,5108.76,5108.76,0],["2015-07-23",5146.32,5259.01,5146.32,5183.89,1413],["2015-07-24",5183.89,5183.89,5183.89,5183.89,57],["2015-07-27",5259.01,5259.01,4770.68,4770.68,1700],["2015-07-28",5221.45,5221.45,5221.45,5221.45,3800],["2015-07-29",5221.45,5221.45,5221.45,5221.45,47],["2015-07-30",5221.45,5221.45,5221.45,5221.45,0],["2015-07-31",5221.45,5221.45,5221.45,5221.45,0],["2015-08-03",5221.45,5221.45,5221.45,5221.45,77],["2015-08-04",5259.01,5259.01,5259.01,5259.01,900],["2015-08-05",5259.01,5259.01,5259.01,5259.01,0],["2015-08-06",5259.01,5259.01,5259.01,5259.01,0],["2015-08-07",5259.01,5259.01,5259.01,5259.01,2199],["2015-08-10",5259.01,5259.01,5259.01,5259.01,0],["2015-08-11",5259.01,5259.01,5259.01,5259.01,0],["2015-08-12",5259.01,5259.01,5259.01,5259.01,35],["2015-08-13",5259.01,5259.01,5259.01,5259.01,0],["2015-08-14",5259.01,5259.01,5259.01,5259.01,0],["2015-08-17",5071.19,5071.19,5071.19,5071.19,872],["2015-08-18",5071.19,5071.19,5071.19,5071.19,0],["2015-08-19",5071.19,5071.19,5071.19,5071.19,0],["2015-08-20",5071.19,5108.76,5071.19,5108.76,1100],["2015-08-21",5108.76,5108.76,5108.76,5108.76,21],["2015-08-24",5108.76,5108.76,5108.76,5108.76,38],["2015-08-25",4883.37,4883.37,4883.37,4883.37,1000],["2015-08-26",4883.37,4883.37,4883.37,4883.37,1100],["2015-08-27",4883.37,4883.37,4883.37,4883.37,22],["2015-08-28",4883.37,5071.19,4883.37,5071.19,1300],["2015-08-31",5071.19,5071.19,5071.19,5071.19,0],["2015-09-01",4883.37,4883.37,4883.37,4883.37,100],["2015-09-03",4883.37,4883.37,4883.37,4883.37,0],["2015-09-04",4883.37,4883.37,4883.37,4883.37,0],["2015-09-07",4883.37,4883.37,4883.37,4883.37,0],["2015-09-08",4883.37,4883.37,4883.37,4883.37,22],["2015-09-09",4883.37,5071.19,4883.37,5071.19,2100],["2015-09-10",5071.19,5071.19,5071.19,5071.19,0],["2015-09-11",5071.19,5071.19,5071.19,5071.19,0],["2015-09-14",5071.19,5071.19,5071.19,5071.19,0],["2015-09-15",5071.19,5071.19,5071.19,5071.19,1100],["2015-09-16",4883.37,4883.37,4883.37,4883.37,100],["2015-09-17",4883.37,4883.37,4883.37,4883.37,0],["2015-09-18",4883.37,4883.37,4883.37,4883.37,0],["2015-09-21",4883.37,4883.37,4883.37,4883.37,1000],["2015-09-22",4883.37,4883.37,4883.37,4883.37,0],["2015-09-23",4883.37,4883.37,4883.37,4883.37,0],["2015-09-24",4920.94,4958.5,4920.94,4958.5,1200],["2015-09-25",4883.37,4883.37,4883.37,4883.37,2377],["2015-09-28",4883.37,4883.37,4883.37,4883.37,0],["2015-09-29",4883.37,4883.37,4883.37,4883.37,0],["2015-09-30",4883.37,4883.37,4883.37,4883.37,77],["2015-10-01",4883.37,4883.37,4883.37,4883.37,0],["2015-10-02",4883.37,4883.37,4883.37,4883.37,0],["2015-10-05",4883.37,4883.37,4883.37,4883.37,0],["2015-10-06",4883.37,4883.37,4883.37,4883.37,1633],["2015-10-07",4883.37,4883.37,4883.37,4883.37,1756],["2015-10-08",4695.55,4695.55,4695.55,4695.55,1000],["2015-10-09",4695.55,4695.55,4695.55,4695.55,0],["2015-10-12",4695.55,4695.55,4695.55,4695.55,0],["2015-10-13",5071.19,5071.19,5071.19,5071.19,1200],["2015-10-14",5071.19,5071.19,5071.19,5071.19,0],["2015-10-15",5071.19,5071.19,5071.19,5071.19,0],["2015-10-16",5071.19,5071.19,5071.19,5071.19,0],["2015-10-19",5071.19,5071.19,5071.19,5071.19,0],["2015-10-20",5071.19,5071.19,5071.19,5071.19,0],["2015-10-21",5071.19,5071.19,5071.19,5071.19,0],["2015-10-22",5108.76,5108.76,5108.76,5108.76,1000],["2015-10-23",5183.89,5183.89,5183.89,5183.89,1000],["2015-10-26",5183.89,5183.89,5183.89,5183.89,0],["2015-10-27",5071.19,5071.19,5071.19,5071.19,600],["2015-10-28",5071.19,5071.19,5071.19,5071.19,0],["2015-10-29",5071.19,5071.19,5071.19,5071.19,0],["2015-10-30",5071.19,5071.19,5071.19,5071.19,0],["2015-11-02",5071.19,5071.19,5071.19,5071.19,0],["2015-11-03",5071.19,5071.19,5071.19,5071.19,0],["2015-11-04",5071.19,5071.19,5071.19,5071.19,0],["2015-11-05",5071.19,5071.19,5071.19,5071.19,0],["2015-11-06",5071.19,5071.19,5071.19,5071.19,300],["2015-11-09",5071.19,5071.19,5071.19,5071.19,48],["2015-11-10",5071.19,5071.19,5071.19,5071.19,0],["2015-11-11",5071.19,5071.19,5071.19,5071.19,0],["2015-11-12",5071.19,5071.19,5071.19,5071.19,0],["2015-11-13",5071.19,5071.19,5071.19,5071.19,0],["2015-11-16",4733.11,4883.37,4733.11,4883.37,800],["2015-11-17",4733.11,4733.11,4733.11,4733.11,1000],["2015-11-18",4733.11,4733.11,4582.86,4582.86,2400],["2015-11-19",4582.86,4582.86,4582.86,4582.86,0],["2015-11-20",4582.86,4582.86,4582.86,4582.86,0],["2015-11-23",4883.37,4883.37,4695.55,4883.37,3100],["2015-11-24",4507.73,4695.55,4507.73,4545.29,4400],["2015-11-25",4695.55,4695.55,4695.55,4695.55,200],["2015-11-26",4545.29,4695.55,4545.29,4695.55,10700],["2015-11-27",4695.55,4695.55,4657.98,4657.98,1500],["2015-11-30",4695.55,5071.19,4695.55,5071.19,2700],["2015-12-01",4883.37,4958.5,4695.55,4695.55,3287],["2015-12-02",4695.55,4695.55,4695.55,4695.55,0],["2015-12-03",4695.55,4695.55,4695.55,4695.55,13],["2015-12-04",5071.19,5071.19,5033.63,5033.63,7200],["2015-12-07",4883.37,5259.01,4883.37,5259.01,1500],["2015-12-08",5259.01,5446.84,4770.68,5446.84,1900],["2015-12-09",4958.5,4958.5,4958.5,4958.5,1000],["2015-12-10",5446.84,5446.84,5446.84,5446.84,100],["2015-12-11",5634.66,5634.66,5634.66,5634.66,100],["2015-12-14",5634.66,5634.66,5634.66,5634.66,0],["2015-12-15",5634.66,5634.66,5634.66,5634.66,0],["2015-12-16",5259.01,5259.01,5259.01,5259.01,100],["2015-12-17",4883.37,4883.37,4883.37,4883.37,400],["2015-12-18",5259.01,5259.01,5108.76,5108.76,400],["2015-12-21",5371.71,5371.71,5371.71,5371.71,200],["2015-12-22",5259.01,5259.01,5259.01,5259.01,100],["2015-12-23",5334.14,5334.14,5334.14,5334.14,100],["2015-12-24",5334.14,5334.14,5334.14,5334.14,0],["2015-12-25",5334.14,5334.14,5334.14,5334.14,0],["2015-12-28",5071.19,5071.19,5071.19,5071.19,200],["2015-12-29",5334.14,5334.14,5334.14,5334.14,145],["2015-12-30",5334.14,5334.14,5334.14,5334.14,0],["2015-12-31",5259.01,5259.01,4808.24,4808.24,1300],["2016-01-04",4883.37,4883.37,4883.37,4883.37,500],["2016-01-05",4808.24,4808.24,4808.24,4808.24,3700],["2016-01-06",4808.24,4808.24,4808.24,4808.24,0],["2016-01-07",4808.24,4808.24,4808.24,4808.24,0],["2016-01-08",4808.24,4808.24,4808.24,4808.24,0],["2016-01-11",5071.19,5071.19,5071.19,5071.19,1800],["2016-01-12",5071.19,5071.19,5071.19,5071.19,0],["2016-01-13",4920.94,5183.89,4920.94,5183.89,5200],["2016-01-14",5183.89,5183.89,5183.89,5183.89,0],["2016-01-15",4958.5,5183.89,4958.5,5183.89,5100],["2016-01-18",5183.89,5183.89,5183.89,5183.89,0],["2016-01-19",5183.89,5378.77,5183.89,5261.84,5600],["2016-01-20",5066.96,5066.96,5066.96,5066.96,100],["2016-01-21",4911.05,5066.96,4872.07,4872.07,22000],["2016-01-22",5300.82,5300.82,5066.96,5066.96,200],["2016-01-25",5144.91,5144.91,5144.91,5144.91,2000],["2016-01-26",4989.0,5183.89,4989.0,5183.89,5100],["2016-01-27",4989.0,4989.0,4989.0,4989.0,10000],["2016-01-28",5261.84,5261.84,5261.84,5261.84,9000],["2016-01-29",5456.72,5456.72,5456.72,5456.72,100],["2016-02-01",5456.72,5456.72,5456.72,5456.72,0],["2016-02-02",5261.84,5456.72,5261.84,5456.72,2100],["2016-02-03",5456.72,5456.72,5456.72,5456.72,0],["2016-02-04",5456.72,5456.72,5456.72,5456.72,0],["2016-02-05",5456.72,5456.72,5456.72,5456.72,300],["2016-02-15",5456.72,5456.72,5456.72,5456.72,0],["2016-02-16",5261.84,5261.84,5261.84,5261.84,2500],["2016-02-17",5417.75,5417.75,5261.84,5378.77,7300],["2016-02-18",5144.91,5456.72,5144.91,5456.72,3400],["2016-02-19",5261.84,5456.72,5261.84,5456.72,2200],["2016-02-22",5456.72,5456.72,5456.72,5456.72,0],["2016-02-23",5612.63,5612.63,5300.82,5612.63,400],["2016-02-24",5612.63,5612.63,5612.63,5612.63,0],["2016-02-25",5261.84,5261.84,5261.84,5261.84,2000],["2016-02-26",5261.84,5261.84,5261.84,5261.84,3000],["2016-02-29",5261.84,5261.84,5261.84,5261.84,0],["2016-03-01",5261.84,5261.84,5261.84,5261.84,0],["2016-03-02",5261.84,5261.84,5261.84,5261.84,0],["2016-03-03",5261.84,5261.84,5261.84,5261.84,0],["2016-03-04",5066.96,5261.84,5066.96,5261.84,500],["2016-03-07",5261.84,5261.84,5261.84,5261.84,0],["2016-03-08",5105.93,5456.72,5066.96,5261.84,38600],["2016-03-09",5456.72,5456.72,5456.72,5456.72,100],["2016-03-10",5456.72,5456.72,5456.72,5456.72,0],["2016-03-11",5456.72,5456.72,5456.72,5456.72,0],["2016-03-14",5261.84,5261.84,5261.84,5261.84,100],["2016-03-15",5144.91,5144.91,5144.91,5144.91,20500],["2016-03-16",5144.91,5144.91,5105.93,5144.91,22600],["2016-03-17",5144.91,5144.91,5144.91,5144.91,0],["2016-03-18",5144.91,5144.91,5144.91,5144.91,0],["2016-03-21",5183.89,5183.89,5183.89,5183.89,100],["2016-03-22",5105.93,5183.89,5105.93,5183.89,1300],["2016-03-23",5183.89,5183.89,5183.89,5183.89,0],["2016-03-24",5144.91,5144.91,5144.91,5144.91,100],["2016-03-25",5144.91,5144.91,5144.91,5144.91,0],["2016-03-28",5144.91,5144.91,5144.91,5144.91,5000],["2016-03-29",5144.91,5144.91,5144.91,5144.91,0],["2016-03-30",5144.91,5144.91,5144.91,5144.91,10200],["2016-03-31",5144.91,5144.91,5105.93,5105.93,2200],["2016-04-01",5261.84,5261.84,5261.84,5261.84,116],["2016-04-04",5144.91,5144.91,5144.91,5144.91,500],["2016-04-05",5105.93,5144.91,5105.93,5144.91,600],["2016-04-06",5144.91,5144.91,5144.91,5144.91,0],["2016-04-07",5066.96,5066.96,5066.96,5066.96,1200],["2016-04-08",5066.96,5066.96,5066.96,5066.96,200],["2016-04-11",5144.91,5144.91,5144.91,5144.91,166],["2016-04-12",5144.91,5144.91,5144.91,5144.91,0],["2016-04-13",5105.93,5105.93,5105.93,5105.93,100],["2016-04-14",5105.93,5105.93,5105.93,5105.93,1000],["2016-04-15",5105.93,5105.93,5105.93,5105.93,0],["2016-04-19",5105.93,5105.93,5105.93,5105.93,0],["2016-04-20",5066.96,5066.96,5066.96,5066.96,100],["2016-04-21",4911.05,5105.93,4872.07,5105.93,7000],["2016-04-22",5105.93,5105.93,5105.93,5105.93,0],["2016-04-25",5066.96,5066.96,5066.96,5066.96,118],["2016-04-26",5066.96,5066.96,5066.96,5066.96,0],["2016-04-27",5066.96,5066.96,5066.96,5066.96,0],["2016-04-28",4599.24,5066.96,4599.24,4677.19,300],["2016-04-29",4209.47,5066.96,4209.47,5066.96,381],["2016-05-04",5066.96,5066.96,5066.96,5066.96,0],["2016-05-05",5066.96,5066.96,5066.96,5066.96,54],["2016-05-06",5066.96,5066.96,5066.96,5066.96,0],["2016-05-09",5066.96,5066.96,5066.96,5066.96,68],["2016-05-10",5066.96,5066.96,5066.96,5066.96,0],["2016-05-11",5027.98,5066.96,5027.98,5066.96,500],["2016-05-12",4794.12,4794.12,4794.12,4794.12,1000],["2016-05-13",4872.07,4872.07,4872.07,4872.07,400],["2016-05-16",4872.07,4872.07,4872.07,4872.07,0],["2016-05-17",4872.07,4872.07,4872.07,4872.07,0],["2016-05-18",4404.35,5066.96,4404.35,5066.96,200],["2016-05-19",5066.96,5066.96,5066.96,5066.96,1100],["2016-05-20",5066.96,5066.96,5066.96,5066.96,0],["2016-05-23",5456.72,5456.72,5456.72,5456.72,100],["2016-05-24",5651.61,5651.61,5651.61,5651.61,100],["2016-05-25",5105.93,5105.93,5105.93,5105.93,500],["2016-05-26",5105.93,5105.93,5105.93,5105.93,0],["2016-05-27",5105.93,5105.93,5105.93,5105.93,0],["2016-05-30",5105.93,5105.93,5105.93,5105.93,0],["2016-05-31",5105.93,5105.93,5105.93,5105.93,28],["2016-06-01",5105.93,5105.93,5105.93,5105.93,0],["2016-06-02",4989.0,5261.84,4989.0,5261.84,400],["2016-06-03",5105.93,5378.77,5066.96,5378.77,1453],["2016-06-06",5378.77,5378.77,5378.77,5378.77,0],["2016-06-07",5378.77,5378.77,5378.77,5378.77,0],["2016-06-08",5066.96,5456.72,5066.96,5456.72,800],["2016-06-09",5066.96,5456.72,5066.96,5456.72,1000],["2016-06-10",5456.72,5456.72,5456.72,5456.72,0],["2016-06-13",5417.75,5417.75,5417.75,5417.75,1000],["2016-06-14",5417.75,5417.75,5417.75,5417.75,0],["2016-06-15",5417.75,5417.75,5417.75,5417.75,0],["2016-06-16",5378.77,5456.72,5066.96,5456.72,2400],["2016-06-17",5456.72,5456.72,5456.72,5456.72,0],["2016-06-20",5456.72,5456.72,5456.72,5456.72,0],["2016-06-21",5456.72,5456.72,5456.72,5456.72,0],["2016-06-22",5456.72,5456.72,5456.72,5456.72,0],["2016-06-23",5066.96,5456.72,5066.96,5456.72,4700],["2016-06-24",5066.96,5456.72,5066.96,5456.72,1100],["2016-06-27",5066.96,5417.75,5066.96,5417.75,2100],["2016-06-28",5417.75,5417.75,5417.75,5417.75,0],["2016-06-29",5417.75,5417.75,5417.75,5417.75,0],["2016-06-30",5417.75,5417.75,5417.75,5417.75,0],["2016-07-01",5417.75,5417.75,5417.75,5417.75,57],["2016-07-04",5339.79,5339.79,5339.79,5339.79,297],["2016-07-05",4872.07,5456.72,4872.07,5456.72,2100],["2016-07-06",5105.93,5378.77,5066.96,5339.79,5900],["2016-07-07",5339.79,5339.79,5339.79,5339.79,0],["2016-07-08",5261.84,5300.82,5066.96,5300.82,2200],["2016-07-11",5300.82,5339.79,5261.84,5339.79,1503],["2016-07-12",5261.84,5378.77,5144.91,5222.86,3900],["2016-07-13",5261.84,5261.84,5222.86,5222.86,2200],["2016-07-14",5183.89,5300.82,5144.91,5300.82,2400],["2016-07-15",5300.82,5300.82,5300.82,5300.82,2300],["2016-07-18",5300.82,5300.82,5300.82,5300.82,0],["2016-07-19",5339.79,5339.79,5300.82,5300.82,2500],["2016-07-20",5300.82,5300.82,5300.82,5300.82,0],["2016-07-21",5300.82,5300.82,5300.82,5300.82,0],["2016-07-22",5500.09,5500.09,5420.38,5420.38,1300],["2016-07-25",5181.25,5340.67,5021.83,5340.67,400],["2016-07-26",5181.25,5340.67,5181.25,5340.67,1300],["2016-07-27",5300.82,5300.82,5300.82,5300.82,100],["2016-07-28",5260.96,5300.82,4822.55,5260.96,5976],["2016-07-29",5221.1,5260.96,5221.1,5260.96,1300],["2016-08-01",5260.96,5260.96,5260.96,5260.96,7000],["2016-08-02",5221.1,5221.1,5141.39,5141.39,300],["2016-08-03",5141.39,5141.39,5141.39,5141.39,0],["2016-08-04",5181.25,5181.25,5181.25,5181.25,1000],["2016-08-05",5181.25,5181.25,5181.25,5181.25,100],["2016-08-08",5181.25,5181.25,5181.25,5181.25,0],["2016-08-09",5101.54,5181.25,4981.97,5181.25,2300],["2016-08-10",5141.39,5141.39,5141.39,5141.39,800],["2016-08-11",5260.96,5260.96,4981.97,5260.96,12100],["2016-08-12",5260.96,5260.96,5260.96,5260.96,0],["2016-08-15",5181.25,5181.25,5181.25,5181.25,100],["2016-08-16",5181.25,5181.25,5181.25,5181.25,0],["2016-08-17",5181.25,5181.25,5181.25,5181.25,500],["2016-08-18",5021.83,5021.83,4981.97,4981.97,300],["2016-08-19",5141.39,5141.39,5141.39,5141.39,300],["2016-08-22",5181.25,5181.25,5181.25,5181.25,100],["2016-08-23",5181.25,5181.25,5181.25,5181.25,3500],["2016-08-24",5181.25,5181.25,5181.25,5181.25,6100],["2016-08-25",5181.25,5181.25,5181.25,5181.25,100],["2016-08-26",5181.25,5181.25,5181.25,5181.25,3500],["2016-08-29",5181.25,5181.25,5181.25,5181.25,600],["2016-08-30",5181.25,5181.25,5181.25,5181.25,0],["2016-08-31",5181.25,5181.25,5181.25,5181.25,3000],["2016-09-01",5181.25,5181.25,5181.25,5181.25,691],["2016-09-05",5181.25,5181.25,5181.25,5181.25,2400],["2016-09-06",5181.25,5181.25,5181.25,5181.25,809],["2016-09-07",5141.39,5181.25,5101.54,5181.25,2271],["2016-09-08",5181.25,5181.25,5181.25,5181.25,0],["2016-09-09",5181.25,5181.25,5181.25,5181.25,300],["2016-09-12",5181.25,5181.25,5181.25,5181.25,100],["2016-09-13",5181.25,5260.96,5181.25,5260.96,52334],["2016-09-14",5260.96,5260.96,5260.96,5260.96,0],["2016-09-15",5260.96,5260.96,5260.96,5260.96,0],["2016-09-16",5101.54,5101.54,5101.54,5101.54,100],["2016-09-19",5221.1,5221.1,5221.1,5221.1,128],["2016-09-20",5221.1,5221.1,5221.1,5221.1,500],["2016-09-21",5221.1,5260.96,5221.1,5221.1,5700],["2016-09-22",5181.25,5181.25,4981.97,5141.39,52041],["2016-09-23",5141.39,5141.39,5141.39,5141.39,0],["2016-09-26",5141.39,5141.39,5141.39,5141.39,0],["2016-09-27",5021.83,5181.25,5021.83,5181.25,1028],["2016-09-28",5181.25,5181.25,5181.25,5181.25,100],["2016-09-29",5181.25,5181.25,5181.25,5181.25,1191],["2016-09-30",5181.25,5181.25,5181.25,5181.25,0],["2016-10-03",5141.39,5141.39,5141.39,5141.39,300],["2016-10-04",4942.11,4942.11,4902.26,4902.26,400],["2016-10-05",4902.26,4902.26,4902.26,4902.26,10],["2016-10-06",4902.26,4902.26,4902.26,4902.26,10],["2016-10-07",4902.26,4902.26,4902.26,4902.26,0],["2016-10-10",5141.39,5141.39,5141.39,5141.39,114],["2016-10-11",5141.39,5141.39,5141.39,5141.39,94],["2016-10-12",5141.39,5141.39,5141.39,5141.39,0],["2016-10-13",5300.82,5300.82,5300.82,5300.82,114],["2016-10-14",5300.82,5300.82,5300.82,5300.82,0],["2016-10-17",5300.82,5300.82,5300.82,5300.82,3000],["2016-10-18",5380.53,5500.09,5380.53,5500.09,14700],["2016-10-19",5539.95,5659.52,5539.95,5659.52,13800],["2016-10-20",5739.23,5779.08,5739.23,5779.08,5300],["2016-10-21",5659.52,5779.08,5659.52,5779.08,1900],["2016-10-24",5779.08,5779.08,5779.08,5779.08,0],["2016-10-25",5380.53,5539.95,5221.1,5539.95,4033],["2016-10-26",5539.95,5539.95,5539.95,5539.95,0],["2016-10-27",5539.95,5539.95,5539.95,5539.95,0],["2016-10-28",5539.95,5539.95,5539.95,5539.95,0],["2016-10-31",5818.94,5818.94,5221.1,5221.1,1100],["2016-11-01",5579.81,5579.81,5579.81,5579.81,100],["2016-11-02",5579.81,5579.81,5579.81,5579.81,0],["2016-11-03",5579.81,5579.81,5579.81,5579.81,0],["2016-11-04",5460.24,5460.24,5460.24,5460.24,712],["2016-11-07",5460.24,5460.24,5460.24,5460.24,0],["2016-11-08",5500.09,5500.09,5500.09,5500.09,100],["2016-11-09",5779.08,5779.08,5779.08,5779.08,16600],["2016-11-10",5818.94,5818.94,5818.94,5818.94,2018],["2016-11-11",5779.08,5779.08,5779.08,5779.08,1000],["2016-11-14",5779.08,5779.08,5779.08,5779.08,2300],["2016-11-15",5779.08,5779.08,5779.08,5779.08,800],["2016-11-16",6072.23,6072.23,6072.23,6072.23,100],["2016-11-17",5862.84,5862.84,5862.84,5862.84,101],["2016-11-18",5779.08,5779.08,5779.08,5779.08,310],["2016-11-21",5862.84,5862.84,5862.84,5862.84,3000],["2016-11-22",5862.84,5946.59,5862.84,5946.59,4000],["2016-11-23",5904.72,5946.59,5862.84,5946.59,9500],["2016-11-24",5946.59,5946.59,5946.59,5946.59,0],["2016-11-25",5946.59,5946.59,5946.59,5946.59,0],["2016-11-28",5946.59,5946.59,5946.59,5946.59,0],["2016-11-29",5946.59,5946.59,5946.59,5946.59,0],["2016-11-30",5946.59,5946.59,5946.59,5946.59,3600],["2016-12-01",5862.84,5946.59,5862.84,5946.59,2100],["2016-12-02",6030.35,6030.35,6030.35,6030.35,1000],["2016-12-05",5988.47,5988.47,5988.47,5988.47,2000],["2016-12-06",5988.47,6030.35,5946.59,6030.35,4400],["2016-12-07",6072.23,6072.23,6072.23,6072.23,100],["2016-12-08",6072.23,6072.23,6072.23,6072.23,0],["2016-12-09",6072.23,6072.23,6072.23,6072.23,910],["2016-12-12",6072.23,6072.23,6072.23,6072.23,0],["2016-12-13",6072.23,6072.23,6072.23,6072.23,0],["2016-12-14",5988.47,6072.23,5988.47,6072.23,10100],["2016-12-15",6072.23,6072.23,6072.23,6072.23,3100],["2016-12-16",6072.23,6072.23,6072.23,6072.23,28],["2016-12-19",6072.23,6072.23,6072.23,6072.23,0],["2016-12-20",6072.23,6072.23,6072.23,6072.23,500],["2016-12-21",6072.23,6072.23,6072.23,6072.23,0],["2016-12-22",6072.23,6072.23,6072.23,6072.23,0],["2016-12-23",6072.23,6072.23,6072.23,6072.23,0],["2016-12-26",6072.23,6072.23,6072.23,6072.23,0],["2016-12-27",6072.23,6072.23,6072.23,6072.23,0],["2016-12-28",6072.23,6072.23,6072.23,6072.23,0],["2016-12-29",6072.23,6072.23,6072.23,6072.23,20],["2016-12-30",5862.84,5862.84,5862.84,5862.84,1253],["2017-01-03",5862.84,5862.84,5862.84,5862.84,0],["2017-01-04",5988.47,5988.47,5988.47,5988.47,100],["2017-01-05",5653.45,6072.23,5653.45,6072.23,3600],["2017-01-06",6072.23,6072.23,6072.23,6072.23,39],["2017-01-09",6072.23,6072.23,6072.23,6072.23,0],["2017-01-10",6030.35,6072.23,6030.35,6072.23,2200],["2017-01-11",6072.23,6072.23,6072.23,6072.23,0],["2017-01-12",6072.23,6072.23,6072.23,6072.23,30],["2017-01-13",6072.23,6072.23,6072.23,6072.23,0],["2017-01-16",6072.23,6072.23,6072.23,6072.23,9620],["2017-01-17",6030.35,6072.23,6030.35,6030.35,1037],["2017-01-18",6030.35,6030.35,6030.35,6030.35,0],["2017-01-19",6030.35,6072.23,6030.35,6072.23,1400],["2017-01-20",6072.23,6072.23,6072.23,6072.23,5053],["2017-01-23",6072.23,6072.23,6072.23,6072.23,0],["2017-01-24",6365.37,6365.37,6365.37,6365.37,200],["2017-01-25",6239.74,6449.12,5862.84,5862.84,2300],["2017-02-02",5862.84,5862.84,5862.84,5862.84,0],["2017-02-03",5946.59,5946.59,5946.59,5946.59,1000],["2017-02-06",5946.59,5946.59,5946.59,5946.59,0],["2017-02-07",5946.59,5946.59,5946.59,5946.59,0],["2017-02-08",5946.59,5946.59,5946.59,5946.59,0],["2017-02-09",6281.61,6281.61,6281.61,6281.61,100],["2017-02-10",5653.45,5904.72,5653.45,5904.72,2526],["2017-02-13",5904.72,5904.72,5904.72,5904.72,88],["2017-02-14",5904.72,5904.72,5904.72,5904.72,0],["2017-02-15",5904.72,5904.72,5904.72,5904.72,0],["2017-02-16",5946.59,5946.59,5946.59,5946.59,133],["2017-02-17",5946.59,5946.59,5946.59,5946.59,0],["2017-02-20",5946.59,5946.59,5946.59,5946.59,10],["2017-02-21",5946.59,5946.59,5946.59,5946.59,4015],["2017-02-22",5946.59,5946.59,5946.59,5946.59,0],["2017-02-23",5946.59,6114.1,5946.59,6114.1,7000],["2017-02-24",6114.1,6114.1,6114.1,6114.1,0],["2017-02-27",6200.22,6200.22,6200.22,6200.22,100],["2017-02-28",6200.22,6200.22,6027.99,6027.99,1300],["2017-03-01",6027.99,6027.99,6027.99,6027.99,800],["2017-03-02",6027.99,6027.99,6027.99,6027.99,0],["2017-03-03",6027.99,6027.99,6027.99,6027.99,57],["2017-03-06",6027.99,6027.99,6027.99,6027.99,4100],["2017-03-07",6027.99,6027.99,6027.99,6027.99,0],["2017-03-08",6027.99,6027.99,6027.99,6027.99,0],["2017-03-09",6027.99,6027.99,6027.99,6027.99,0],["2017-03-10",6027.99,6027.99,6027.99,6027.99,0],["2017-03-13",6027.99,6027.99,6027.99,6027.99,0],["2017-03-14",6458.56,6458.56,6458.56,6458.56,131],["2017-03-15",6243.28,6889.13,6243.28,6889.13,267],["2017-03-16",6200.22,6200.22,6200.22,6200.22,120],["2017-03-17",6200.22,6200.22,6200.22,6200.22,0],["2017-03-20",6200.22,6200.22,6200.22,6200.22,0],["2017-03-21",6200.22,6200.22,6200.22,6200.22,0],["2017-03-22",6458.56,6544.68,6458.56,6544.68,2210],["2017-03-23",6544.68,6544.68,6544.68,6544.68,14],["2017-03-24",6673.85,6673.85,6673.85,6673.85,100],["2017-03-27",6673.85,6673.85,6673.85,6673.85,0],["2017-03-28",6673.85,6673.85,6673.85,6673.85,11],["2017-03-29",6501.62,6501.62,6501.62,6501.62,500],["2017-03-30",6501.62,6501.62,6501.62,6501.62,0],["2017-03-31",6200.22,6200.22,6200.22,6200.22,3733],["2017-04-03",6673.85,6673.85,6630.79,6630.79,600],["2017-04-04",6329.39,6329.39,6329.39,6329.39,670],["2017-04-05",6329.39,6329.39,6329.39,6329.39,0],["2017-04-07",6329.39,6329.39,6329.39,6329.39,0],["2017-04-10",6329.39,6544.68,6329.39,6544.68,228],["2017-04-11",6544.68,6544.68,6544.68,6544.68,221],["2017-04-12",6157.16,6372.45,6157.16,6372.45,2847],["2017-04-13",6372.45,6372.45,6372.45,6372.45,28],["2017-04-14",6372.45,6372.45,6372.45,6372.45,5800],["2017-04-17",6544.68,6544.68,6544.68,6544.68,4056],["2017-04-18",6544.68,6544.68,6544.68,6544.68,0],["2017-04-19",6544.68,6544.68,6544.68,6544.68,0],["2017-04-20",6889.13,6889.13,6889.13,6889.13,177],["2017-04-21",6200.22,6200.22,6200.22,6200.22,2000],["2017-04-24",6200.22,6200.22,6200.22,6200.22,23],["2017-04-25",6759.96,6759.96,6200.22,6759.96,700],["2017-04-26",6114.1,6932.19,6114.1,6932.19,2200],["2017-04-27",6889.13,6932.19,6889.13,6932.19,1000],["2017-04-28",6458.56,6458.56,6458.56,6458.56,300],["2017-05-03",6544.68,6544.68,6544.68,6544.68,600],["2017-05-04",6544.68,6846.07,6544.68,6846.07,11100],["2017-05-05",6846.07,6846.07,6846.07,6846.07,0],["2017-05-08",6458.56,6458.56,6243.28,6458.56,907],["2017-05-09",6458.56,6458.56,6458.56,6458.56,0],["2017-05-10",6803.02,6803.02,6803.02,6803.02,2000],["2017-05-11",6458.56,6458.56,6458.56,6458.56,1000],["2017-05-12",6673.85,6673.85,6673.85,6673.85,1200],["2017-05-15",6673.85,7233.59,6458.56,7233.59,1000],["2017-05-16",7233.59,7233.59,7233.59,7233.59,0],["2017-05-17",7233.59,7233.59,7233.59,7233.59,7],["2017-05-18",6587.73,7534.99,6587.73,7534.99,2500],["2017-05-19",6803.02,7534.99,6803.02,7534.99,1300],["2017-05-22",6803.02,6803.02,6803.02,6803.02,100],["2017-05-23",6803.02,7233.59,6803.02,7233.59,3114],["2017-05-24",7233.59,7233.59,7233.59,7233.59,0],["2017-05-25",7405.82,7405.82,7405.82,7405.82,415],["2017-05-26",6673.85,7362.76,6673.85,7362.76,27800],["2017-05-29",6889.13,6889.13,6673.85,6673.85,200],["2017-05-30",6716.9,6759.96,6716.9,6759.96,600],["2017-05-31",6673.85,6673.85,6673.85,6673.85,400],["2017-06-01",6716.9,6716.9,6673.85,6673.85,2000],["2017-06-02",6716.9,6716.9,6716.9,6716.9,300],["2017-06-05",6716.9,6716.9,6716.9,6716.9,0],["2017-06-06",6673.85,7362.76,6673.85,7233.59,7200],["2017-06-07",7319.7,7319.7,7319.7,7319.7,100],["2017-06-08",7319.7,7319.7,7233.59,7233.59,300],["2017-06-09",6759.96,6932.19,6759.96,6932.19,3100],["2017-06-12",6932.19,6932.19,6932.19,6932.19,0],["2017-06-13",6889.13,6889.13,6759.96,6759.96,1285],["2017-06-14",6803.02,6803.02,6803.02,6803.02,300],["2017-06-15",6803.02,6803.02,6803.02,6803.02,0],["2017-06-16",6889.13,6889.13,6889.13,6889.13,1200],["2017-06-19",6932.19,6932.19,6932.19,6932.19,6385],["2017-06-20",6759.96,6932.19,6759.96,6932.19,4530],["2017-06-21",6932.19,6932.19,6932.19,6932.19,0],["2017-06-22",6975.25,6975.25,6975.25,6975.25,300],["2017-06-23",6975.25,6975.25,6975.25,6975.25,2500],["2017-06-26",6932.19,6932.19,6889.13,6889.13,6500],["2017-06-27",6803.02,6889.13,6803.02,6889.13,5300],["2017-06-28",6889.13,6889.13,6759.96,6759.96,7300],["2017-06-29",6889.13,6889.13,6889.13,6889.13,100],["2017-06-30",6889.13,6889.13,6889.13,6889.13,0],["2017-07-03",6803.02,6803.02,6759.96,6759.96,10500],["2017-07-04",6759.96,6803.02,6673.85,6673.85,4600],["2017-07-05",6716.9,6889.13,6544.68,6889.13,5800],["2017-07-06",6889.13,6889.13,6889.13,6889.13,0],["2017-07-07",6803.02,6803.02,6716.9,6716.9,14100],["2017-07-10",6716.9,6716.9,6716.9,6716.9,0],["2017-07-11",6673.85,6673.85,6630.79,6673.85,5000],["2017-07-12",6630.79,6630.79,6630.79,6630.79,900],["2017-07-13",6889.13,6889.13,6544.68,6587.73,2700],["2017-07-14",6587.73,6587.73,6587.73,6587.73,0],["2017-07-17",6587.73,6587.73,6587.73,6587.73,0],["2017-07-18",6243.28,6673.85,6243.28,6673.85,600],["2017-07-19",6673.85,6889.13,6458.56,6889.13,16200],["2017-07-20",6329.39,6372.45,6243.28,6243.28,4500],["2017-07-21",6673.85,6759.96,6200.22,6759.96,4467],["2017-07-24",6286.33,6286.33,6286.33,6286.33,2000],["2017-07-25",6286.33,6501.62,6200.22,6501.62,9100],["2017-07-26",6716.9,6716.9,6716.9,6716.9,100],["2017-07-27",6243.28,6759.96,6200.22,6759.96,6500],["2017-07-28",7319.7,7319.7,6243.28,6975.25,8400],["2017-07-31",6286.33,6846.07,6286.33,6846.07,19233],["2017-08-01",6458.56,6803.02,6200.22,6803.02,22600],["2017-08-02",6803.02,6803.02,6803.02,6803.02,62],["2017-08-03",6458.56,6630.79,6157.16,6157.16,18200],["2017-08-04",6243.28,6458.56,6157.16,6157.16,19031],["2017-08-07",6200.22,6200.22,6200.22,6200.22,100],["2017-08-08",6200.22,6243.28,6200.22,6200.22,6600],["2017-08-09",6243.28,6243.28,6200.22,6200.22,4200],["2017-08-10",6200.22,6200.22,6200.22,6200.22,0],["2017-08-11",6200.22,6200.22,6200.22,6200.22,0],["2017-08-14",6501.62,6501.62,6501.62,6501.62,100],["2017-08-15",6501.62,6501.62,6501.62,6501.62,0],["2017-08-16",6238.04,6589.48,6194.11,6194.11,7210],["2017-08-17",6194.11,6194.11,6194.11,6194.11,100],["2017-08-18",6194.11,6194.11,6194.11,6194.11,0],["2017-08-21",6194.11,6369.83,6194.11,6369.83,5414],["2017-08-22",6369.83,6369.83,6369.83,6369.83,310],["2017-08-23",6369.83,6369.83,6369.83,6369.83,0],["2017-08-24",6369.83,6369.83,6369.83,6369.83,0],["2017-08-25",6106.25,6150.18,6106.25,6150.18,1100],["2017-08-28",6545.55,6545.55,6545.55,6545.55,100],["2017-08-29",6106.25,6106.25,6106.25,6106.25,1024],["2017-08-30",6106.25,6150.18,6106.25,6150.18,5100],["2017-08-31",6062.32,6150.18,6062.32,6062.32,3100],["2017-09-01",6106.25,6106.25,6062.32,6062.32,2800],["2017-09-05",6062.32,6062.32,6062.32,6062.32,800],["2017-09-06",6062.32,6150.18,6062.32,6062.32,1700],["2017-09-07",6062.32,6062.32,6062.32,6062.32,5840],["2017-09-08",6018.39,6018.39,5974.46,5974.46,4500],["2017-09-11",5974.46,5974.46,5930.53,5930.53,2500],["2017-09-12",6062.32,6062.32,6018.39,6018.39,3076],["2017-09-13",5974.46,5974.46,5974.46,5974.46,200],["2017-09-14",5974.46,5974.46,5974.46,5974.46,6400],["2017-09-15",5974.46,5974.46,5974.46,5974.46,0],["2017-09-18",5930.53,5930.53,5930.53,5930.53,200],["2017-09-19",6150.18,6150.18,6150.18,6150.18,5000],["2017-09-20",6150.18,6150.18,6150.18,6150.18,0],["2017-09-21",6150.18,6150.18,6150.18,6150.18,6700],["2017-09-22",6150.18,6150.18,6150.18,6150.18,4500],["2017-09-25",6150.18,6150.18,6150.18,6150.18,0],["2017-09-26",6150.18,6150.18,6150.18,6150.18,0],["2017-09-27",6150.18,6150.18,6150.18,6150.18,34],["2017-09-28",6018.39,6018.39,6018.39,6018.39,1200],["2017-09-29",6062.32,6150.18,6062.32,6150.18,2800],["2017-10-02",5974.46,6194.11,5974.46,6194.11,9900],["2017-10-03",6194.11,6194.11,6194.11,6194.11,46],["2017-10-04",6062.32,6194.11,5930.53,5930.53,9700],["2017-10-05",6062.32,6150.18,6018.39,6018.39,21121],["2017-10-06",6018.39,6238.04,6018.39,6238.04,5826],["2017-10-09",6238.04,6501.62,6150.18,6501.62,15539],["2017-10-10",6150.18,6501.62,6150.18,6501.62,1200],["2017-10-11",6501.62,6501.62,5974.46,5974.46,24000],["2017-10-12",6150.18,6150.18,6150.18,6150.18,800],["2017-10-13",6383.14,6569.51,6383.14,6569.51,2900],["2017-10-16",6522.92,6522.92,6522.92,6522.92,2000],["2017-10-17",6522.92,6522.92,6522.92,6522.92,0],["2017-10-18",6522.92,6522.92,6522.92,6522.92,73],["2017-10-19",6522.92,6522.92,6522.92,6522.92,0],["2017-10-20",6522.92,6522.92,6522.92,6522.92,2000],["2017-10-23",6476.33,6476.33,6476.33,6476.33,2000],["2017-10-24",6289.96,6289.96,6289.96,6289.96,100],["2017-10-25",6476.33,6476.33,6476.33,6476.33,2100],["2017-10-26",6383.14,6383.14,6383.14,6383.14,2000],["2017-10-27",6383.14,6383.14,6383.14,6383.14,0],["2017-10-30",6383.14,6383.14,6383.14,6383.14,0],["2017-10-31",6383.14,6383.14,6383.14,6383.14,1000],["2017-11-01",6429.73,6429.73,6429.73,6429.73,700],["2017-11-02",6429.73,6429.73,6429.73,6429.73,0],["2017-11-03",6429.73,6429.73,6429.73,6429.73,100],["2017-11-06",6429.73,6429.73,6429.73,6429.73,0],["2017-11-07",6429.73,6429.73,6429.73,6429.73,0],["2017-11-08",6383.14,6383.14,6383.14,6383.14,130],["2017-11-09",6383.14,6383.14,6383.14,6383.14,0],["2017-11-10",6383.14,6383.14,6383.14,6383.14,1200],["2017-11-13",6383.14,6383.14,6383.14,6383.14,0],["2017-11-14",6383.14,6383.14,6383.14,6383.14,0],["2017-11-15",6383.14,6383.14,6336.55,6336.55,10200],["2017-11-16",6336.55,6336.55,6336.55,6336.55,2100],["2017-11-17",6289.96,6289.96,6289.96,6289.96,2300],["2017-11-20",6289.96,6289.96,6289.96,6289.96,12070],["2017-11-21",6243.36,6336.55,6243.36,6336.55,7000],["2017-11-22",6476.33,6476.33,6476.33,6476.33,5000],["2017-11-23",6476.33,6476.33,6476.33,6476.33,0],["2017-11-24",6243.36,6243.36,6243.36,6243.36,1000],["2017-11-27",6289.96,6289.96,6289.96,6289.96,400],["2017-11-28",6289.96,6289.96,6289.96,6289.96,0],["2017-11-29",6289.96,6289.96,6289.96,6289.96,803],["2017-11-30",6289.96,6289.96,6289.96,6289.96,1000],["2017-12-01",6289.96,6289.96,6289.96,6289.96,1600],["2017-12-04",6336.55,6336.55,6336.55,6336.55,800],["2017-12-05",6383.14,6849.06,6383.14,6849.06,18000],["2017-12-06",6849.06,6849.06,6849.06,6849.06,0],["2017-12-07",6988.84,6988.84,6988.84,6988.84,1400],["2017-12-08",6988.84,6988.84,6849.06,6849.06,2645],["2017-12-11",6383.14,6383.14,6383.14,6383.14,4100],["2017-12-12",6383.14,6383.14,6383.14,6383.14,0],["2017-12-13",6849.06,6942.25,6849.06,6942.25,2000],["2017-12-14",6942.25,6942.25,6755.88,6755.88,4400],["2017-12-15",6755.88,6755.88,6755.88,6755.88,0],["2017-12-18",6755.88,6755.88,6755.88,6755.88,0],["2017-12-19",6755.88,6755.88,6755.88,6755.88,28],["2017-12-20",6755.88,6755.88,6755.88,6755.88,400],["2017-12-21",6755.88,6988.84,6755.88,6988.84,4900],["2017-12-22",6616.1,6988.84,6616.1,6988.84,7400],["2017-12-25",6988.84,6988.84,6988.84,6988.84,1500],["2017-12-26",6988.84,6988.84,6988.84,6988.84,0],["2017-12-27",6988.84,6988.84,6942.25,6942.25,4700],["2017-12-28",6336.55,6755.88,6336.55,6755.88,12164],["2017-12-29",6988.84,6988.84,6988.84,6988.84,5300],["2018-01-02",6988.84,6988.84,6988.84,6988.84,4],["2018-01-03",6988.84,6988.84,6895.66,6895.66,11200],["2018-01-04",6988.84,6988.84,6942.25,6942.25,6200],["2018-01-05",7035.43,7082.02,7035.43,7082.02,3600],["2018-01-08",6895.66,6895.66,6895.66,6895.66,6523],["2018-01-09",6522.92,7175.21,6429.73,6988.84,13928],["2018-01-10",7314.99,7314.99,7035.43,7082.02,10300],["2018-01-11",7035.43,7175.21,7035.43,7082.02,27200],["2018-01-12",7128.62,7128.62,7128.62,7128.62,3000],["2018-01-15",7128.62,7128.62,7128.62,7128.62,0],["2018-01-16",7175.21,7175.21,7128.62,7128.62,9000],["2018-01-17",7175.21,7175.21,7175.21,7175.21,1000],["2018-01-18",6988.84,7175.21,6895.66,7175.21,12000],["2018-01-19",7221.8,7641.13,7221.8,7641.13,16849],["2018-01-22",7641.13,7687.72,7082.02,7687.72,19600],["2018-01-23",7641.13,7920.69,7641.13,7920.69,37700],["2018-01-24",7920.69,8013.87,7920.69,8013.87,6300],["2018-01-25",8153.65,8386.61,8153.65,8386.61,5200],["2018-01-26",8805.94,8852.53,8433.2,8666.16,22700],["2018-01-29",8666.16,8759.35,8666.16,8666.16,15600],["2018-01-30",8712.75,8712.75,8572.98,8572.98,6400],["2018-01-31",8712.75,8712.75,8572.98,8572.98,7788],["2018-02-01",8712.75,8712.75,8572.98,8666.16,4300],["2018-02-02",8712.75,8759.35,8666.16,8666.16,17000],["2018-02-05",8666.16,8666.16,8386.61,8386.61,9300],["2018-02-06",8386.61,8386.61,8386.61,8386.61,6100],["2018-02-07",8619.57,8619.57,8386.61,8386.61,9800],["2018-02-08",8433.2,8619.57,8386.61,8386.61,9500],["2018-02-09",8386.61,8386.61,8386.61,8386.61,1200],["2018-02-12",8945.72,8945.72,8433.2,8852.53,2100],["2018-02-13",8852.53,8852.53,8805.94,8852.53,1800],["2018-02-21",9657.31,9657.31,9657.31,9657.31,100],["2018-02-22",9657.31,9657.31,9603.65,9603.65,900],["2018-02-23",9389.05,9389.05,9389.05,9389.05,100],["2018-02-26",9389.05,9389.05,9389.05,9389.05,0],["2018-02-27",9389.05,9389.05,9389.05,9389.05,0],["2018-02-28",8852.53,9067.14,8691.58,9067.14,18510],["2018-03-01",8208.71,9389.05,8208.71,9389.05,1400],["2018-03-02",9389.05,9389.05,9389.05,9389.05,0],["2018-03-05",9389.05,9389.05,9389.05,9389.05,0],["2018-03-06",8584.27,9281.74,8584.27,9281.74,11810],["2018-03-07",8584.27,8584.27,8584.27,8584.27,1400],["2018-03-08",8584.27,8584.27,8584.27,8584.27,0],["2018-03-09",8584.27,8584.27,8584.27,8584.27,0],["2018-03-12",8584.27,8584.27,8584.27,8584.27,3000],["2018-03-13",8637.92,8637.92,8584.27,8584.27,18860],["2018-03-14",8584.27,8584.27,8584.27,8584.27,0],["2018-03-15",8584.27,8584.27,8584.27,8584.27,0],["2018-03-16",8316.01,8316.01,8316.01,8316.01,1000],["2018-03-19",8369.67,8369.67,8369.67,8369.67,3000],["2018-03-20",8369.67,8476.97,8369.67,8369.67,4500],["2018-03-21",8369.67,8476.97,8369.67,8476.97,2500],["2018-03-22",8476.97,8476.97,8476.97,8476.97,1000],["2018-03-23",8476.97,8476.97,8476.97,8476.97,22],["2018-03-26",8316.01,8316.01,8316.01,8316.01,1728],["2018-03-27",8369.67,8530.62,8316.01,8316.01,4500],["2018-03-28",8316.01,8316.01,8316.01,8316.01,0],["2018-03-29",8316.01,8369.67,8316.01,8369.67,9800],["2018-03-30",8369.67,8423.32,8369.67,8369.67,20900],["2018-04-02",8423.32,8584.27,8369.67,8584.27,37600],["2018-04-03",8584.27,8637.92,8584.27,8637.92,4300],["2018-04-04",8637.92,9013.49,8637.92,8959.83,14300],["2018-04-05",8959.83,9818.26,8959.83,9818.26,66600],["2018-04-06",10462.08,10783.99,9979.22,10783.99,35400],["2018-04-09",11803.37,11857.03,11803.37,11857.03,99600],["2018-04-10",13037.36,13037.36,13037.36,13037.36,54500],["2018-04-11",14325.0,14325.0,11803.37,12876.41,12100],["2018-04-12",11803.37,11803.37,11588.77,11588.77,19200],["2018-04-13",10623.04,11588.77,10515.73,11535.12,10200],["2018-04-16",11535.12,11535.12,10408.43,10408.43,11800],["2018-04-17",9710.96,10354.78,9389.05,9442.7,43800],["2018-04-18",8637.92,9925.56,8637.92,9925.56,5500],["2018-04-19",10462.08,10623.04,10462.08,10623.04,6400],["2018-04-20",10462.08,10623.04,10301.13,10515.73,10900],["2018-04-23",10354.78,10998.6,10354.78,10998.6,8400],["2018-04-24",10193.82,11213.21,10193.82,11213.21,3400],["2018-04-26",10891.3,10891.3,10408.43,10408.43,13100],["2018-04-27",10408.43,10408.43,9925.56,9925.56,300],["2018-05-02",9979.22,10140.17,9925.56,9925.56,19600],["2018-05-03",9871.91,9871.91,9871.91,9871.91,500],["2018-05-04",9871.91,9871.91,9871.91,9871.91,5400],["2018-05-07",9603.65,9603.65,9603.65,9603.65,900],["2018-05-08",9603.65,9603.65,9603.65,9603.65,0],["2018-05-09",9657.31,9657.31,9657.31,9657.31,4117],["2018-05-10",9710.96,9710.96,9710.96,9710.96,248],["2018-05-11",9657.31,9657.31,9603.65,9603.65,600],["2018-05-14",9603.65,9603.65,9603.65,9603.65,0],["2018-05-15",10408.43,10408.43,10408.43,10408.43,175],["2018-05-16",9657.31,10462.08,9442.7,9442.7,5200],["2018-05-17",9496.35,9710.96,9496.35,9657.31,1700],["2018-05-18",9657.31,9657.31,9657.31,9657.31,5000],["2018-05-21",9657.31,10032.87,9657.31,10032.87,1100],["2018-05-22",9657.31,9657.31,9496.35,9496.35,11300],["2018-05-23",9657.31,9657.31,9657.31,9657.31,4500],["2018-05-24",9657.31,9657.31,9603.65,9603.65,5300],["2018-05-25",9603.65,9603.65,9603.65,9603.65,0],["2018-05-28",9442.7,9442.7,9389.05,9389.05,1400],["2018-05-29",9281.74,10193.82,9281.74,10193.82,400],["2018-05-30",10193.82,10193.82,10193.82,10193.82,0],["2018-05-31",9657.31,10354.78,9657.31,10354.78,2100],["2018-06-01",10354.78,10354.78,10354.78,10354.78,0],["2018-06-04",10354.78,10354.78,10354.78,10354.78,0],["2018-06-05",9764.61,9764.61,9764.61,9764.61,300],["2018-06-06",9764.61,9925.56,9550.0,9925.56,7800],["2018-06-07",9925.56,9925.56,9389.05,9389.05,8500],["2018-06-08",9710.96,9710.96,9710.96,9710.96,100],["2018-06-11",9657.31,9657.31,9657.31,9657.31,2000],["2018-06-12",9657.31,9657.31,9657.31,9657.31,2200],["2018-06-13",9442.7,10140.17,9442.7,10140.17,1500],["2018-06-14",10140.17,10140.17,10140.17,10140.17,0],["2018-06-15",10193.82,10193.82,10193.82,10193.82,2000],["2018-06-18",10086.52,10086.52,10086.52,10086.52,100],["2018-06-19",9657.31,10086.52,9442.7,10086.52,5600],["2018-06-20",10086.52,10086.52,10086.52,10086.52,0],["2018-06-21",9764.61,9764.61,9764.61,9764.61,500],["2018-06-22",9657.31,9657.31,9657.31,9657.31,500],["2018-06-25",9657.31,9657.31,9657.31,9657.31,0],["2018-06-26",9657.31,9710.96,9657.31,9657.31,1700],["2018-06-27",9657.31,9657.31,9657.31,9657.31,0],["2018-06-28",9603.65,9603.65,9603.65,9603.65,500],["2018-06-29",9603.65,9603.65,9603.65,9603.65,0],["2018-07-02",9657.31,9657.31,9335.4,9389.05,3600],["2018-07-03",9120.79,9120.79,9120.79,9120.79,4000],["2018-07-04",8745.23,9871.91,8691.58,9871.91,1800],["2018-07-05",10730.34,10730.34,8959.83,8959.83,4200],["2018-07-06",8959.83,8959.83,8959.83,8959.83,0],["2018-07-09",9710.96,9710.96,9710.96,9710.96,100],["2018-07-10",8852.53,8852.53,8798.88,8798.88,3000],["2018-07-11",8852.53,8852.53,8798.88,8798.88,3400],["2018-07-12",8798.88,8798.88,8798.88,8798.88,0],["2018-07-13",8798.88,8798.88,8798.88,8798.88,0],["2018-07-16",8798.88,8798.88,8798.88,8798.88,0],["2018-07-17",8798.88,8798.88,8798.88,8798.88,0],["2018-07-18",9013.49,9013.49,8959.83,9013.49,12600],["2018-07-19",9281.74,9281.74,9120.79,9120.79,600],["2018-07-20",9067.14,9067.14,9067.14,9067.14,1000],["2018-07-23",9067.14,9067.14,9067.14,9067.14,0],["2018-07-24",8637.92,9120.79,8584.27,9120.79,400],["2018-07-25",8691.58,8852.53,8691.58,8852.53,1400],["2018-07-26",8637.92,8637.92,8369.67,8423.32,8900],["2018-07-27",8423.32,8423.32,8423.32,8423.32,4000],["2018-07-30",8423.32,8423.32,8423.32,8423.32,0],["2018-07-31",8423.32,8423.32,8423.32,8423.32,0],["2018-08-01",8584.27,8798.88,8423.32,8423.32,6000],["2018-08-02",9067.14,9067.14,9067.14,9067.14,100],["2018-08-03",9067.14,9067.14,9067.14,9067.14,0],["2018-08-06",8852.53,8852.53,8208.71,8316.01,5200],["2018-08-07",8316.01,8316.01,8316.01,8316.01,100],["2018-08-08",8316.01,8316.01,8316.01,8316.01,0],["2018-08-09",8316.01,8316.01,8316.01,8316.01,300],["2018-08-10",9120.79,9120.79,9067.14,9120.79,34400],["2018-08-13",10032.87,10032.87,10032.87,10032.87,43600],["2018-08-14",10998.6,10998.6,10193.82,10301.13,8200],["2018-08-15",10301.13,11213.21,9925.56,10086.52,700],["2018-08-16",9120.79,9657.31,9120.79,9657.31,7000],["2018-08-17",9603.65,9657.31,8959.83,8959.83,1100],["2018-08-20",9818.26,9818.26,9120.79,9174.44,4700],["2018-08-21",9281.74,9281.74,9067.14,9174.44,3600],["2018-08-22",9389.05,9389.05,9067.14,9120.79,2000],["2018-08-23",9603.65,9603.65,9120.79,9120.79,800],["2018-08-24",9067.14,9067.14,8852.53,9067.14,3400],["2018-08-27",9067.14,9067.14,9067.14,9067.14,0],["2018-08-28",9067.14,9067.14,9067.14,9067.14,0],["2018-08-29",9120.79,9120.79,9067.14,9067.14,1400],["2018-08-30",8959.83,9120.79,8906.18,9120.79,1200],["2018-08-31",9120.79,9120.79,9120.79,9120.79,0],["2018-09-04",9120.79,9120.79,9120.79,9120.79,500],["2018-09-05",9067.14,9120.79,9067.14,9120.79,8500],["2018-09-06",9120.79,9120.79,9120.79,9120.79,0],["2018-09-07",8476.97,9603.65,8476.97,9603.65,8200],["2018-09-10",9603.65,9603.65,9603.65,9603.65,0],["2018-09-11",9603.65,9603.65,9603.65,9603.65,0],["2018-09-12",9603.65,9603.65,9603.65,9603.65,0],["2018-09-13",8745.23,8745.23,8745.23,8745.23,600],["2018-09-14",9228.09,9603.65,9228.09,9603.65,9700],["2018-09-17",9603.65,9603.65,9603.65,9603.65,0],["2018-09-18",8959.83,9389.05,8959.83,9389.05,200],["2018-09-19",9389.05,9389.05,9335.4,9335.4,2300],["2018-09-20",9335.4,9335.4,9335.4,9335.4,0],["2018-09-21",9335.4,9335.4,9335.4,9335.4,4],["2018-09-24",9335.4,9335.4,9335.4,9335.4,0],["2018-09-25",9335.4,9335.4,9335.4,9335.4,4300],["2018-09-26",9335.4,9335.4,9335.4,9335.4,0],["2018-09-27",9174.44,9174.44,9174.44,9174.44,1500],["2018-09-28",9389.05,9657.31,9389.05,9657.31,300],["2018-10-01",9657.31,10623.04,9657.31,10623.04,31300],["2018-10-02",10623.04,10623.04,9925.56,9925.56,8900],["2018-10-03",9925.56,9925.56,9657.31,9657.31,10378],["2018-10-04",9657.31,9657.31,9496.35,9496.35,3100],["2018-10-05",9603.65,9603.65,9281.74,9281.74,1600],["2018-10-08",9281.74,9281.74,9281.74,9281.74,0],["2018-10-09",9657.31,9657.31,9657.31,9657.31,9200],["2018-10-10",10193.82,10462.08,9174.44,9925.56,13200],["2018-10-11",9979.22,9979.22,9925.56,9925.56,4200],["2018-10-12",9925.56,9925.56,9925.56,9925.56,0],["2018-10-15",10193.82,10354.78,10193.82,10354.78,14400],["2018-10-16",10301.13,10354.78,10301.13,10354.78,5700],["2018-10-17",10301.13,10301.13,10301.13,10301.13,1000],["2018-10-18",9753.19,10629.89,9753.19,10301.13,5300],["2018-10-19",10301.13,10301.13,10301.13,10301.13,0],["2018-10-22",10301.13,10301.13,10301.13,10301.13,0],["2018-10-23",9862.78,9862.78,9862.78,9862.78,1500],["2018-10-24",9862.78,9862.78,9588.81,9588.81,3400],["2018-10-25",9588.81,9588.81,9588.81,9588.81,0],["2018-10-26",9862.78,10355.92,9862.78,10355.92,2100],["2018-10-29",9862.78,9862.78,9369.64,9369.64,4000],["2018-10-30",9753.19,9753.19,9753.19,9753.19,100],["2018-10-31",9862.78,9862.78,9862.78,9862.78,300],["2018-11-01",8986.09,9862.78,8986.09,9643.61,700],["2018-11-02",9040.88,9862.78,9040.88,9807.99,18600],["2018-11-05",9095.68,9862.78,9040.88,9862.78,4500],["2018-11-06",9862.78,9862.78,9862.78,9862.78,0],["2018-11-07",9862.78,9862.78,9862.78,9862.78,0],["2018-11-08",9205.26,9917.57,9205.26,9917.57,18500],["2018-11-09",9369.64,9917.57,9369.64,9917.57,1100],["2018-11-12",9862.78,9862.78,9369.64,9369.64,2900],["2018-11-13",9753.19,9862.78,9753.19,9862.78,2600],["2018-11-14",9862.78,9862.78,9862.78,9862.78,500],["2018-11-15",9807.99,9862.78,9807.99,9862.78,4400],["2018-11-16",9862.78,9862.78,9862.78,9862.78,8600],["2018-11-19",9862.78,9862.78,9862.78,9862.78,0],["2018-11-20",10355.92,10355.92,10355.92,10355.92,300],["2018-11-21",9479.23,9862.78,9479.23,9862.78,3000],["2018-11-22",9862.78,9862.78,9862.78,9862.78,0],["2018-11-23",9643.61,9753.19,9643.61,9753.19,2300],["2018-11-26",9753.19,9753.19,9753.19,9753.19,0],["2018-11-27",9424.44,9753.19,9314.85,9753.19,3600],["2018-11-28",9588.81,9698.4,9588.81,9698.4,500],["2018-11-29",9698.4,9698.4,9698.4,9698.4,0],["2018-11-30",9698.4,9698.4,9698.4,9698.4,0],["2018-12-03",9698.4,9698.4,9698.4,9698.4,0],["2018-12-04",9314.85,9588.81,9040.88,9588.81,9300],["2018-12-05",9588.81,9588.81,8657.33,9314.85,23500],["2018-12-06",9150.47,9150.47,9095.68,9095.68,1000],["2018-12-07",9314.85,9314.85,9314.85,9314.85,100],["2018-12-10",8547.74,8766.92,8547.74,8766.92,400],["2018-12-11",8766.92,8766.92,8766.92,8766.92,0],["2018-12-12",9095.68,9150.47,9095.68,9150.47,8200],["2018-12-13",9095.68,9095.68,8986.09,9040.88,3400],["2018-12-14",9040.88,9040.88,9040.88,9040.88,0],["2018-12-17",9040.88,9040.88,9040.88,9040.88,100],["2018-12-18",9040.88,9040.88,9040.88,9040.88,100],["2018-12-19",9040.88,9040.88,9040.88,9040.88,100],["2018-12-20",9040.88,9040.88,9040.88,9040.88,900],["2018-12-21",8657.33,9040.88,8602.54,9040.88,1300],["2018-12-24",9040.88,9040.88,9040.88,9040.88,2000],["2018-12-25",8986.09,8986.09,8547.74,8986.09,8100],["2018-12-26",8766.92,8931.3,8766.92,8931.3,1400],["2018-12-27",8876.5,9040.88,8712.12,9040.88,2500],["2018-12-28",8986.09,9205.26,8766.92,9205.26,2900],["2019-01-02",9205.26,9205.26,9205.26,9205.26,0],["2019-01-03",8931.3,9040.88,8876.5,9040.88,900],["2019-01-04",8931.3,9753.19,8821.71,9588.81,31000],["2019-01-07",9588.81,9588.81,9588.81,9588.81,0],["2019-01-08",8821.71,9424.44,8821.71,9424.44,200],["2019-01-09",8986.09,9753.19,8986.09,9753.19,300],["2019-01-10",9588.81,9588.81,9040.88,9534.02,2300],["2019-01-11",9534.02,9534.02,9534.02,9534.02,0],["2019-01-14",9872.51,9872.51,9534.02,9534.02,600],["2019-01-15",9759.68,9759.68,9759.68,9759.68,2200],["2019-01-16",9703.26,9759.68,9703.26,9703.26,4200],["2019-01-17",9703.26,9703.26,9703.26,9703.26,0],["2019-01-18",9703.26,9703.26,9195.54,9195.54,1600],["2019-01-21",9195.54,9195.54,9195.54,9195.54,1100],["2019-01-22",9195.54,9195.54,9195.54,9195.54,1200],["2019-01-23",9477.61,9477.61,9195.54,9195.54,3600],["2019-01-24",9534.02,9534.02,9534.02,9534.02,100],["2019-01-25",9421.19,9477.61,9421.19,9421.19,4000],["2019-01-28",9308.36,9308.36,9251.95,9251.95,1600],["2019-01-29",9251.95,9251.95,9251.95,9251.95,0],["2019-01-30",9251.95,9251.95,9251.95,9251.95,500],["2019-01-31",9308.36,9308.36,9251.95,9251.95,4300],["2019-02-01",9251.95,9251.95,9251.95,9251.95,0],["2019-02-11",9251.95,9251.95,9195.54,9195.54,2000],["2019-02-12",9872.51,9872.51,9872.51,9872.51,100],["2019-02-13",9872.51,9872.51,9872.51,9872.51,0],["2019-02-14",9026.29,10154.58,9026.29,10041.75,1500],["2019-02-15",10041.75,10041.75,10041.75,10041.75,0],["2019-02-18",10041.75,10041.75,10041.75,10041.75,0],["2019-02-19",9928.92,9928.92,9928.92,9928.92,100],["2019-02-20",9928.92,9928.92,9928.92,9928.92,0],["2019-02-21",9816.09,9816.09,9816.09,9816.09,100],["2019-02-22",9590.44,9590.44,9590.44,9590.44,600],["2019-02-25",9590.44,9590.44,9590.44,9590.44,4600],["2019-02-26",9590.44,9590.44,9590.44,9590.44,4600],["2019-02-27",9646.85,9646.85,9590.44,9590.44,5200],["2019-02-28",9646.85,9646.85,9590.44,9590.44,2800],["2019-03-01",9646.85,9646.85,9646.85,9646.85,1100],["2019-03-04",9646.85,9646.85,9590.44,9590.44,5500],["2019-03-05",9421.19,9816.09,9421.19,9816.09,410],["2019-03-06",9759.68,9759.68,9759.68,9759.68,1000],["2019-03-07",9759.68,9759.68,9759.68,9759.68,0],["2019-03-08",9590.44,9590.44,9590.44,9590.44,1000],["2019-03-11",9646.85,9646.85,9646.85,9646.85,100],["2019-03-12",9646.85,9646.85,9646.85,9646.85,0],["2019-03-13",9590.44,10154.58,9477.61,9759.68,4300],["2019-03-14",9816.09,9816.09,9816.09,9816.09,1600],["2019-03-15",9872.51,9872.51,9872.51,9872.51,100],["2019-03-18",9590.44,9759.68,9590.44,9759.68,500],["2019-03-19",9590.44,9590.44,9590.44,9590.44,2000],["2019-03-20",9534.02,9590.44,9534.02,9590.44,3100],["2019-03-21",9590.44,9590.44,9590.44,9590.44,0],["2019-03-22",9590.44,9590.44,9590.44,9590.44,0],["2019-03-25",9534.02,9534.02,9534.02,9534.02,900],["2019-03-26",9590.44,9590.44,9477.61,9477.61,4100],["2019-03-27",9308.36,9308.36,9308.36,9308.36,900],["2019-03-28",9308.36,9308.36,9308.36,9308.36,0],["2019-03-29",9308.36,9308.36,9308.36,9308.36,3000],["2019-04-01",9308.36,9590.44,9308.36,9590.44,1100],["2019-04-02",9590.44,9590.44,9590.44,9590.44,0],["2019-04-03",9590.44,9590.44,9590.44,9590.44,0],["2019-04-04",9534.02,9534.02,9534.02,9534.02,900],["2019-04-05",9534.02,9590.44,9534.02,9590.44,2200],["2019-04-08",9477.61,9477.61,9477.61,9477.61,1000],["2019-04-09",9477.61,9477.61,9477.61,9477.61,200],["2019-04-10",9477.61,9477.61,9477.61,9477.61,400],["2019-04-11",9477.61,9477.61,9477.61,9477.61,800],["2019-04-12",9477.61,9477.61,9477.61,9477.61,3300],["2019-04-16",9534.02,9534.02,9534.02,9534.02,1300],["2019-04-17",9534.02,9534.02,9534.02,9534.02,0],["2019-04-18",9477.61,9534.02,9477.61,9534.02,2100],["2019-04-19",9534.02,9534.02,9534.02,9534.02,0],["2019-04-22",9534.02,9534.02,9534.02,9534.02,800],["2019-04-23",9534.02,9534.02,9534.02,9534.02,0],["2019-04-24",9985.34,9985.34,9872.51,9872.51,900],["2019-04-25",9872.51,9872.51,9872.51,9872.51,0],["2019-04-26",9928.92,9928.92,9928.92,9928.92,100],["2019-05-02",9928.92,9928.92,9928.92,9928.92,0],["2019-05-03",9759.68,9759.68,9759.68,9759.68,5000],["2019-05-06",9759.68,9759.68,9534.02,9534.02,200],["2019-05-07",9308.36,9308.36,9308.36,9308.36,400],["2019-05-08",9534.02,9534.02,9534.02,9534.02,1000],["2019-05-09",9534.02,9590.44,9534.02,9590.44,5300],["2019-05-10",9590.44,9590.44,9590.44,9590.44,0],["2019-05-13",9646.85,9646.85,9590.44,9646.85,9800],["2019-05-14",9646.85,9646.85,9646.85,9646.85,2500],["2019-05-15",9646.85,9646.85,9646.85,9646.85,1000],["2019-05-16",9590.44,9646.85,9590.44,9590.44,10100],["2019-05-17",9590.44,9590.44,9590.44,9590.44,1200],["2019-05-20",9590.44,9872.51,9590.44,9872.51,25500],["2019-05-21",9928.92,10041.75,9872.51,10041.75,8900],["2019-05-22",10041.75,10210.99,10041.75,10210.99,10900],["2019-05-23",10210.99,11226.45,10210.99,11226.45,51300],["2019-05-24",11452.11,12298.32,11452.11,12298.32,34100],["2019-05-27",13483.02,13483.02,13483.02,13483.02,26000],["2019-05-28",14667.73,14667.73,12467.57,12749.64,27600],["2019-05-29",12749.64,13990.75,12749.64,13990.75,34200],["2019-05-30",15344.7,15344.7,14836.97,14949.8,26200],["2019-05-31",14893.38,14949.8,14216.41,14836.97,19200],["2019-06-03",14836.97,16303.74,14836.97,16303.74,94500],["2019-06-04",17714.1,17883.34,16980.71,16980.71,95900],["2019-06-05",17206.37,17996.17,16360.16,16867.88,30700],["2019-06-06",16924.3,17206.37,16078.08,16472.98,41800],["2019-06-07",18080.1,18080.1,15956.41,16128.6,56100],["2019-06-10",16932.16,16932.16,15497.23,15784.22,36500],["2019-06-11",16645.18,16645.18,14234.49,14234.49,123600],["2019-06-12",13775.32,14923.26,13775.32,14349.29,85800],["2019-06-13",14464.08,15439.84,14464.08,15382.44,80400],["2019-06-14",14923.26,15095.45,14349.29,14865.86,53200],["2019-06-17",15210.25,15210.25,13775.32,13775.32,34900],["2019-06-18",13775.32,14349.29,12627.37,12627.37,42300],["2019-06-19",13201.35,13201.35,11881.21,13086.55,51600],["2019-06-20",12914.36,13201.35,12455.18,12512.58,40300],["2019-06-21",12512.58,12799.57,12053.4,12512.58,35000],["2019-06-24",12512.58,13086.55,12512.58,12512.58,23700],["2019-06-25",13488.33,13488.33,12168.2,12569.98,12200],["2019-06-26",12569.98,12569.98,11364.64,11364.64,63000],["2019-06-27",11479.43,11479.43,10274.09,10446.28,85000],["2019-06-28",10503.68,10503.68,9757.52,9872.31,48100],["2019-07-01",9585.33,9757.52,9298.34,9527.93,63800],["2019-07-02",9585.33,9872.31,9470.53,9872.31,25000],["2019-07-03",9872.31,9929.71,9642.72,9700.12,29400],["2019-07-04",9987.11,9987.11,9642.72,9700.12,22000],["2019-07-05",9757.52,10618.47,9700.12,10618.47,67500],["2019-07-08",11192.45,11422.03,10675.87,10675.87,44400],["2019-07-09",10503.68,10503.68,9814.91,10044.5,31900],["2019-07-10",9814.91,10159.3,9642.72,9929.71,33500],["2019-07-11",10561.08,10561.08,9642.72,9814.91,22200],["2019-07-12",9814.91,9872.31,9585.33,9700.12,34800],["2019-07-15",9757.52,10044.5,9642.72,10044.5,25400],["2019-07-16",9700.12,9929.71,9585.33,9814.91,32000],["2019-07-17",9642.72,9872.31,9585.33,9814.91,95100],["2019-07-18",9700.12,9757.52,9585.33,9757.52,22000],["2019-07-19",9757.52,9757.52,9527.93,9700.12,23200],["2019-07-22",9527.93,9585.33,9355.74,9413.13,553556],["2019-07-23",9527.93,9929.71,9470.53,9872.31,11200],["2019-07-24",9700.12,9700.12,9470.53,9642.72,12200],["2019-07-25",9527.93,9642.72,9527.93,9642.72,9800],["2019-07-26",9527.93,9585.33,9470.53,9585.33,20700],["2019-07-29",9642.72,9642.72,9470.53,9527.93,1800],["2019-07-30",9470.53,9527.93,9413.13,9470.53,5100],["2019-07-31",9355.74,9527.93,9355.74,9527.93,12400],["2019-08-01",9413.13,9527.93,9355.74,9527.93,3100],["2019-08-02",9298.34,9413.13,9298.34,9413.13,8700],["2019-08-05",9298.34,9355.74,9298.34,9298.34,7100],["2019-08-06",9298.34,9298.34,9068.75,9068.75,24900],["2019-08-07",9068.75,9240.94,9068.75,9183.55,1500],["2019-08-08",9355.74,9355.74,9068.75,9068.75,6300],["2019-08-09",9126.15,9126.15,9068.75,9126.15,8900],["2019-08-12",9011.35,9068.75,8953.96,8953.96,4800],["2019-08-13",9011.35,9011.35,8896.56,8896.56,15000],["2019-08-14",8953.96,8953.96,8839.16,8839.16,9400],["2019-08-15",8781.76,9011.35,8781.76,8953.96,4700],["2019-08-16",8896.56,9183.55,8839.16,8953.96,5500],["2019-08-19",8896.56,8896.56,8724.37,8724.37,17800],["2019-08-20",8896.56,8896.56,8724.37,8839.16,7500],["2019-08-21",8839.16,8839.16,8666.97,8839.16,14600],["2019-08-22",8781.76,8781.76,8666.97,8666.97,1700],["2019-08-23",8609.57,8781.76,8609.57,8666.97,9200],["2019-08-26",8666.97,8666.97,8437.38,8609.57,13600],["2019-08-27",8781.76,8781.76,8437.38,8552.18,6600],["2019-08-28",8494.78,8494.78,8322.59,8379.98,13100],["2019-08-29",8494.78,8494.78,8265.19,8437.38,14400],["2019-08-30",8437.38,8437.38,8437.38,8437.38,0],["2019-09-03",8035.6,8953.96,8035.6,8207.79,12800],["2019-09-04",8150.4,8379.98,8150.4,8379.98,2100],["2019-09-05",8609.57,8609.57,8494.78,8494.78,200],["2019-09-06",8494.78,8494.78,8379.98,8437.38,2100],["2019-09-09",8437.38,8437.38,8322.59,8379.98,1700],["2019-09-10",8379.98,8379.98,8322.59,8322.59,3000],["2019-09-11",8322.59,8322.59,8322.59,8322.59,3100],["2019-09-12",8609.57,8609.57,8265.19,8322.59,3700],["2019-09-13",8322.59,8379.98,8322.59,8379.98,1600],["2019-09-16",8379.98,8379.98,8379.98,8379.98,0],["2019-09-17",8322.59,8322.59,8322.59,8322.59,100],["2019-09-18",8322.59,8322.59,8322.59,8322.59,2900],["2019-09-19",8609.57,8609.57,8437.38,8437.38,800],["2019-09-20",8494.78,8494.78,8494.78,8494.78,1100],["2019-09-23",8494.78,9183.55,8494.78,9183.55,4700],["2019-09-24",8609.57,8609.57,8609.57,8609.57,900],["2019-09-25",8379.98,8609.57,8379.98,8609.57,1900],["2019-09-26",8666.97,8666.97,8609.57,8609.57,5600],["2019-09-27",8609.57,8666.97,8609.57,8609.57,4700],["2019-09-30",8609.57,8609.57,8609.57,8609.57,6300],["2019-10-01",9183.55,9183.55,9183.55,9183.55,100],["2019-10-02",8666.97,8724.37,8666.97,8724.37,600],["2019-10-03",8724.37,8724.37,8724.37,8724.37,0],["2019-10-04",8609.57,8609.57,8494.78,8609.57,7400],["2019-10-07",8666.97,8666.97,8666.97,8666.97,35600],["2019-10-08",8666.97,8666.97,8666.97,8666.97,2200],["2019-10-09",8666.97,8953.96,8609.57,8953.96,3100],["2019-10-10",8666.97,8896.56,8609.57,8896.56,1100],["2019-10-11",8724.37,8724.37,8724.37,8724.37,36400],["2019-10-14",8783.32,8783.32,8429.63,8724.37,10700],["2019-10-15",8724.37,8724.37,8724.37,8724.37,0],["2019-10-16",8724.37,8842.26,8724.37,8724.37,4700],["2019-10-17",8724.37,8783.32,8724.37,8783.32,4500],["2019-10-18",8783.32,8783.32,8783.32,8783.32,500],["2019-10-21",8783.32,8783.32,8724.37,8783.32,4600],["2019-10-22",8724.37,8724.37,8488.57,8606.47,2900],["2019-10-23",8606.47,8606.47,8606.47,8606.47,800],["2019-10-24",8606.47,8606.47,8606.47,8606.47,1800],["2019-10-25",8488.57,8547.52,8488.57,8547.52,2600],["2019-10-28",8606.47,8606.47,8606.47,8606.47,1100],["2019-10-29",8606.47,8606.47,8606.47,8606.47,300],["2019-10-30",8606.47,8606.47,8606.47,8606.47,3600],["2019-10-31",8606.47,8606.47,8488.57,8488.57,7400],["2019-11-01",8547.52,8547.52,8429.63,8488.57,10300],["2019-11-04",8370.68,8488.57,8134.88,8488.57,13400],["2019-11-05",8370.68,8370.68,8370.68,8370.68,500],["2019-11-06",8370.68,8488.57,8311.73,8311.73,1700],["2019-11-07",8488.57,9137.01,8488.57,9137.01,1100],["2019-11-08",9137.01,9137.01,9137.01,9137.01,0],["2019-11-11",8606.47,8606.47,8311.73,8547.52,2700],["2019-11-12",8370.68,8429.63,8370.68,8429.63,1700],["2019-11-13",8370.68,8429.63,8370.68,8429.63,6700],["2019-11-14",8429.63,8429.63,8429.63,8429.63,12000],["2019-11-15",8429.63,8488.57,8429.63,8429.63,5800],["2019-11-18",8429.63,8429.63,8429.63,8429.63,1700],["2019-11-19",8429.63,8429.63,8429.63,8429.63,4000],["2019-11-20",8429.63,8429.63,8429.63,8429.63,6000],["2019-11-21",8429.63,8429.63,8429.63,8429.63,5400],["2019-11-22",8429.63,8429.63,8429.63,8429.63,5100],["2019-11-25",8252.78,8429.63,8252.78,8370.68,1800],["2019-11-26",8252.78,8252.78,8252.78,8252.78,1000],["2019-11-27",8429.63,8429.63,8370.68,8370.68,6700],["2019-11-28",8429.63,8429.63,8370.68,8370.68,4600],["2019-11-29",8429.63,8429.63,8370.68,8370.68,3100],["2019-12-02",8429.63,8429.63,8429.63,8429.63,200],["2019-12-03",8252.78,8429.63,8252.78,8370.68,2900],["2019-12-04",8429.63,8429.63,8370.68,8370.68,5400],["2019-12-05",8429.63,8429.63,8370.68,8370.68,700],["2019-12-06",8370.68,8547.52,8311.73,8370.68,8400],["2019-12-09",8429.63,8429.63,8370.68,8429.63,1300],["2019-12-10",8429.63,8429.63,8429.63,8429.63,1400],["2019-12-11",8370.68,8429.63,8370.68,8429.63,500],["2019-12-12",8252.78,8370.68,8252.78,8370.68,200],["2019-12-13",8370.68,8370.68,8370.68,8370.68,0],["2019-12-16",8429.63,8429.63,8370.68,8370.68,3900],["2019-12-17",8370.68,8370.68,7781.19,8252.78,10500],["2019-12-18",8252.78,8252.78,8193.83,8252.78,10400],["2019-12-19",8252.78,8252.78,8252.78,8252.78,0],["2019-12-20",8252.78,8252.78,8252.78,8252.78,0],["2019-12-23",8252.78,8252.78,8252.78,8252.78,0],["2019-12-24",8252.78,8252.78,8252.78,8252.78,0],["2019-12-25",8252.78,8252.78,8252.78,8252.78,2000],["2019-12-26",8252.78,8252.78,8193.83,8193.83,1600],["2019-12-27",8193.83,8193.83,8193.83,8193.83,0],["2019-12-30",8193.83,8193.83,8134.88,8134.88,2600],["2019-12-31",8134.88,8134.88,8134.88,8134.88,0],["2020-01-02",8134.88,8134.88,8134.88,8134.88,800],["2020-01-03",8134.88,8134.88,8075.94,8075.94,2700],["2020-01-06",7958.04,7958.04,7958.04,7958.04,1100],["2020-01-07",7958.04,7958.04,7958.04,7958.04,500],["2020-01-08",7958.04,7958.04,7958.04,7958.04,0],["2020-01-09",7958.04,7958.04,7958.04,7958.04,0],["2020-01-10",7781.19,7958.04,7781.19,7958.04,3700],["2020-01-13",7545.4,7545.4,7545.4,7545.4,400],["2020-01-14",7958.04,7958.04,7958.04,7958.04,500],["2020-01-15",7899.09,7958.04,7899.09,7958.04,2100],["2020-01-16",7899.09,7899.09,7899.09,7899.09,700],["2020-01-17",7899.09,7899.09,7781.19,7781.19,5500],["2020-01-20",7781.19,7781.19,7781.19,7781.19,15200],["2020-01-21",7781.19,7958.04,7781.19,7958.04,1500],["2020-01-22",7958.04,8252.78,7250.66,8193.83,4300],["2020-01-30",7722.24,7722.24,7722.24,7722.24,300],["2020-01-31",7958.04,7958.04,7722.24,7722.24,6289],["2020-02-03",7663.3,7722.24,7663.3,7663.3,2600],["2020-02-04",7545.4,7899.09,7545.4,7663.3,1000],["2020-02-05",7663.3,7663.3,7604.35,7604.35,1300],["2020-02-06",7604.35,7663.3,7604.35,7663.3,7400],["2020-02-07",7663.3,7663.3,7663.3,7663.3,0],["2020-02-10",7663.3,7663.3,7663.3,7663.3,200],["2020-02-11",7781.19,7781.19,7368.55,7781.19,2200],["2020-02-12",7663.3,7663.3,7663.3,7663.3,500],["2020-02-13",7781.19,7781.19,7663.3,7663.3,3100],["2020-02-14",7781.19,7781.19,7722.24,7722.24,5000],["2020-02-17",7722.24,7781.19,7663.3,7663.3,26500],["2020-02-18",7663.3,7663.3,7663.3,7663.3,4300],["2020-02-19",7663.3,7781.19,7663.3,7722.24,11000],["2020-02-20",7722.24,7722.24,7722.24,7722.24,3700],["2020-02-21",7781.19,7781.19,7722.24,7722.24,600],["2020-02-24",7722.24,7722.24,7722.24,7722.24,0],["2020-02-25",7663.3,7663.3,7545.4,7545.4,8800],["2020-02-26",7545.4,7545.4,7486.45,7545.4,18000],["2020-02-27",7545.4,7545.4,7486.45,7545.4,14500],["2020-02-28",7545.4,7781.19,7486.45,7781.19,13200],["2020-03-02",7722.24,7781.19,7722.24,7781.19,1400],["2020-03-03",7722.24,7722.24,7722.24,7722.24,956],["2020-03-04",7781.19,7781.19,7722.24,7722.24,7000],["2020-03-05",8193.83,8193.83,7722.24,7722.24,6200],["2020-03-06",8273.83,8273.83,8273.83,8273.83,100],["2020-03-09",7660.96,7967.4,7477.09,7844.82,14300],["2020-03-10",7844.82,7844.82,7844.82,7844.82,0],["2020-03-11",7538.38,7906.11,7538.38,7906.11,5700],["2020-03-12",7844.82,7844.82,7170.66,7783.53,8100],["2020-03-13",7170.66,7599.67,7170.66,7599.67,500],["2020-03-16",7967.4,7967.4,6925.5,7844.82,5400],["2020-03-17",7660.96,7660.96,7109.37,7354.52,54700],["2020-03-18",7477.09,7477.09,6619.07,6619.07,48100],["2020-03-19",7231.94,7231.94,6006.19,6619.07,107300],["2020-03-20",6128.77,6619.07,6128.77,6557.78,8400],["2020-03-23",6128.77,6312.63,6067.48,6067.48,29100],["2020-03-24",6067.48,6619.07,6067.48,6619.07,4600],["2020-03-25",6619.07,7048.08,6619.07,7048.08,35100],["2020-03-26",6619.07,6619.07,6619.07,6619.07,400],["2020-03-27",6619.07,6741.64,6312.63,6619.07,24300],["2020-03-30",6190.05,6435.2,6190.05,6435.2,1100],["2020-03-31",6190.05,6557.78,6128.77,6557.78,4300],["2020-04-01",6557.78,6557.78,6190.05,6557.78,6000],["2020-04-03",6557.78,6557.78,6435.2,6496.49,6300],["2020-04-06",6619.07,6619.07,6619.07,6619.07,8000],["2020-04-07",6619.07,6619.07,6435.2,6619.07,7000],["2020-04-08",6619.07,6619.07,6557.78,6619.07,3700],["2020-04-09",6619.07,6619.07,6435.2,6619.07,8000],["2020-04-10",6557.78,6619.07,6373.92,6619.07,6900],["2020-04-13",6619.07,6619.07,6619.07,6619.07,4300],["2020-04-14",6619.07,6619.07,6619.07,6619.07,0],["2020-04-15",6619.07,6619.07,6619.07,6619.07,7200],["2020-04-16",6557.78,6619.07,6435.2,6619.07,6300],["2020-04-17",6619.07,6741.64,6619.07,6680.35,7400],["2020-04-20",6619.07,6741.64,6619.07,6680.35,3100],["2020-04-21",6680.35,6680.35,6312.63,6435.2,4900],["2020-04-22",6619.07,6619.07,6619.07,6619.07,100],["2020-04-23",6619.07,6680.35,6619.07,6619.07,3800],["2020-04-24",7170.66,7170.66,7170.66,7170.66,100],["2020-04-27",6741.64,6741.64,6680.35,6680.35,3500],["2020-04-28",6619.07,6619.07,6619.07,6619.07,200],["2020-04-29",6680.35,6741.64,6619.07,6619.07,17000],["2020-05-04",6680.35,6680.35,6680.35,6680.35,2000],["2020-05-05",6680.35,6680.35,6680.35,6680.35,0],["2020-05-06",6680.35,6680.35,6680.35,6680.35,200],["2020-05-07",6802.93,6802.93,6802.93,6802.93,3100],["2020-05-08",6741.64,6741.64,6619.07,6741.64,8600],["2020-05-11",6741.64,6741.64,6741.64,6741.64,1000],["2020-05-12",6864.22,6864.22,6741.64,6802.93,3300],["2020-05-13",6802.93,6864.22,6741.64,6864.22,2300],["2020-05-14",6864.22,6864.22,6864.22,6864.22,6000],["2020-05-15",6864.22,6864.22,6864.22,6864.22,3000],["2020-05-18",6251.34,6619.07,6251.34,6619.07,1800],["2020-05-19",6680.35,6741.64,6680.35,6741.64,3900],["2020-05-20",6864.22,6864.22,6802.93,6802.93,3700],["2020-05-21",6864.22,6864.22,6802.93,6802.93,17600],["2020-05-22",6802.93,6802.93,6802.93,6802.93,1600],["2020-05-25",6802.93,6864.22,6802.93,6864.22,7000],["2020-05-26",6925.5,6986.79,6925.5,6986.79,6700],["2020-05-27",6986.79,6986.79,6925.5,6986.79,9100],["2020-05-28",7231.94,7231.94,6986.79,6986.79,4500],["2020-05-29",6986.79,6986.79,6986.79,6986.79,6100],["2020-06-01",6986.79,7048.08,6986.79,6986.79,10200],["2020-06-02",6986.79,6986.79,6986.79,6986.79,8000],["2020-06-03",7538.38,7538.38,6925.5,6925.5,6400],["2020-06-04",6986.79,6986.79,6925.5,6925.5,8300],["2020-06-05",6986.79,6986.79,6986.79,6986.79,5000],["2020-06-08",7109.37,7109.37,7048.08,7048.08,30300],["2020-06-09",7048.08,7048.08,6986.79,7048.08,12100],["2020-06-10",6986.79,7048.08,6925.5,6986.79,6200],["2020-06-11",6986.79,6986.79,6925.5,6925.5,7500],["2020-06-12",6925.5,7538.38,6925.5,7048.08,5600],["2020-06-15",6925.5,7048.08,6741.64,6986.79,20700],["2020-06-16",6802.93,7048.08,6741.64,7048.08,20200],["2020-06-17",7048.08,7048.08,7048.08,7048.08,0],["2020-06-18",7048.08,7048.08,6986.79,6986.79,5900],["2020-06-19",7048.08,7048.08,6802.93,6986.79,41404],["2020-06-22",6986.79,6986.79,6864.22,6925.5,2200],["2020-06-23",6925.5,6986.79,6925.5,6986.79,900],["2020-06-24",6986.79,7048.08,6986.79,6986.79,4100],["2020-06-25",6986.79,6986.79,6986.79,6986.79,0],["2020-06-26",6986.79,7048.08,6986.79,6986.79,1000],["2020-06-29",6925.5,6986.79,6925.5,6986.79,2200],["2020-06-30",7048.08,7048.08,7048.08,7048.08,6200],["2020-07-01",7048.08,7048.08,6925.5,6986.79,5200],["2020-07-02",6986.79,6986.79,6986.79,6986.79,3600],["2020-07-03",7048.08,7048.08,6986.79,7048.08,6100],["2020-07-06",7048.08,7048.08,7048.08,7048.08,2500],["2020-07-07",6986.79,7048.08,6986.79,7048.08,2100],["2020-07-08",7048.08,7048.08,7048.08,7048.08,3000],["2020-07-09",7109.37,7170.66,7048.08,7048.08,12200],["2020-07-10",7109.37,7599.67,7109.37,7293.23,9900],["2020-07-13",7293.23,7354.52,7293.23,7354.52,6000],["2020-07-14",7293.23,7293.23,7170.66,7170.66,3700],["2020-07-15",7293.23,7354.52,7293.23,7354.52,4000],["2020-07-16",8028.68,8028.68,7354.52,7354.52,2300],["2020-07-17",7354.52,7415.81,7354.52,7354.52,8000],["2020-07-20",7354.52,7415.81,7354.52,7354.52,6300],["2020-07-21",7354.52,7415.81,7293.23,7354.52,8300],["2020-07-22",7354.52,7415.81,7354.52,7354.52,5800],["2020-07-23",7354.52,7354.52,7354.52,7354.52,1000],["2020-07-24",7354.52,7354.52,7231.94,7231.94,3100],["2020-07-27",7170.66,7170.66,6925.5,6925.5,5100],["2020-07-28",7048.08,7170.66,7048.08,7170.66,900],["2020-07-29",7231.94,7231.94,7048.08,7170.66,12200],["2020-07-30",7170.66,7170.66,7170.66,7170.66,12000],["2020-07-31",7170.66,7170.66,7170.66,7170.66,0],["2020-08-03",7231.94,7231.94,7231.94,7231.94,500],["2020-08-04",7231.94,7231.94,7170.66,7170.66,4300],["2020-08-05",7170.66,7170.66,7170.66,7170.66,20400],["2020-08-06",7170.66,7170.66,7170.66,7170.66,6700],["2020-08-07",7170.66,7231.94,7170.66,7231.94,4300],["2020-08-10",7231.94,7231.94,7231.94,7231.94,500],["2020-08-11",7170.66,7231.94,7170.66,7231.94,2600],["2020-08-12",7170.66,7231.94,7170.66,7231.94,1900],["2020-08-13",7231.94,7293.23,7231.94,7293.23,5100],["2020-08-14",7293.23,7293.23,7293.23,7293.23,400],["2020-08-17",7293.23,7293.23,7231.94,7293.23,5900],["2020-08-18",7293.23,7293.23,7293.23,7293.23,0],["2020-08-19",7293.23,7293.23,7231.94,7293.23,1800],["2020-08-20",7231.94,7293.23,7231.94,7293.23,2200],["2020-08-21",7293.23,7354.52,7293.23,7354.52,6100],["2020-08-24",7354.52,7354.52,7354.52,7354.52,2000],["2020-08-25",7354.52,7354.52,7354.52,7354.52,900],["2020-08-26",7170.66,7415.81,7170.66,7415.81,4500],["2020-08-27",7477.09,7477.09,7477.09,7477.09,100],["2020-08-28",7477.09,7477.09,7477.09,7477.09,0],["2020-08-31",7477.09,7660.96,7477.09,7660.96,2400],["2020-09-01",7660.96,7906.11,7538.38,7844.82,15800],["2020-09-03",7906.11,7906.11,7906.11,7906.11,100],["2020-09-04",7660.96,7660.96,7599.67,7660.96,1000],["2020-09-07",7783.53,7783.53,7660.96,7660.96,2500],["2020-09-08",7477.09,7722.24,7477.09,7722.24,3400],["2020-09-09",8273.83,8273.83,7538.38,8028.68,7000],["2020-09-10",8028.68,8028.68,8028.68,8028.68,0],["2020-09-11",8028.68,8028.68,8028.68,8028.68,0],["2020-09-14",7844.82,7844.82,7844.82,7844.82,100],["2020-09-15",7967.4,7967.4,7538.38,7538.38,5700],["2020-09-16",7538.38,7538.38,7538.38,7538.38,0],["2020-09-17",7538.38,7538.38,7538.38,7538.38,34200],["2020-09-18",7660.96,7660.96,7660.96,7660.96,100],["2020-09-21",7660.96,7660.96,7660.96,7660.96,5700],["2020-09-22",7660.96,7844.82,7660.96,7722.24,5300],["2020-09-23",7722.24,7722.24,7722.24,7722.24,1000],["2020-09-24",7722.24,7722.24,7722.24,7722.24,27704],["2020-09-25",7722.24,7783.53,7722.24,7783.53,6700],["2020-09-28",7783.53,7844.82,7783.53,7844.82,1900],["2020-09-29",7599.67,7844.82,7599.67,7844.82,2700],["2020-09-30",7844.82,7844.82,7844.82,7844.82,0],["2020-10-01",7783.53,7783.53,7783.53,7783.53,200],["2020-10-02",7783.53,7783.53,7783.53,7783.53,1100],["2020-10-05",7844.82,7844.82,7844.82,7844.82,1100],["2020-10-06",7844.82,7844.82,7844.82,7844.82,4000],["2020-10-07",7844.82,7844.82,7844.82,7844.82,1500],["2020-10-08",7844.82,7844.82,7844.82,7844.82,6700],["2020-10-09",7844.82,7844.82,7844.82,7844.82,4600],["2020-10-12",7844.82,7844.82,7660.96,7844.82,7900],["2020-10-13",7844.82,7844.82,7660.96,7783.53,4500],["2020-10-14",7783.53,7783.53,7660.96,7660.96,10000],["2020-10-15",7660.96,7783.53,7660.96,7783.53,9100],["2020-10-16",7783.53,7783.53,7783.53,7783.53,0],["2020-10-19",7660.96,7660.96,7660.96,7660.96,400],["2020-10-20",7722.24,7722.24,7722.24,7722.24,2000],["2020-10-21",7844.82,7906.11,7844.82,7906.11,4100],["2020-10-22",7844.82,7844.82,7844.82,7844.82,6900],["2020-10-23",7906.11,7906.11,7906.11,7906.11,100],["2020-10-26",7844.82,7906.11,7844.82,7906.11,5100],["2020-10-27",7906.11,7906.11,7906.11,7906.11,800],["2020-10-28",7844.82,7844.82,7231.94,7231.94,5400],["2020-10-29",7660.96,7844.82,7415.81,7844.82,6200],["2020-10-30",7783.53,7783.53,7783.53,7783.53,100],["2020-11-02",7783.53,7783.53,7722.24,7722.24,4000],["2020-11-03",7783.53,7783.53,7722.24,7783.53,3900],["2020-11-04",7783.53,7783.53,7722.24,7783.53,3500],["2020-11-05",7844.82,7844.82,7783.53,7783.53,2900],["2020-11-06",7844.82,7906.11,7844.82,7906.11,6000],["2020-11-09",7906.11,7906.11,7844.82,7906.11,11500],["2020-11-10",7844.82,8580.27,7844.82,8580.27,1100],["2020-11-11",7967.4,7967.4,7906.11,7906.11,600],["2020-11-12",7906.11,7906.11,7844.82,7844.82,1400],["2020-11-13",7844.82,7844.82,7844.82,7844.82,0],["2020-11-16",7844.82,7844.82,7844.82,7844.82,3000],["2020-11-17",7906.11,7967.4,7906.11,7967.4,16100],["2020-11-18",7967.4,7967.4,7967.4,7967.4,6000],["2020-11-19",8031.13,8094.87,8031.13,8094.87,2500],["2020-11-20",8094.87,8094.87,8094.87,8094.87,0],["2020-11-23",8031.13,8031.13,8031.13,8031.13,600],["2020-11-24",8031.13,8031.13,7967.4,7967.4,400],["2020-11-25",8031.13,8031.13,8031.13,8031.13,400],["2020-11-26",8031.13,8031.13,8031.13,8031.13,0],["2020-11-27",8031.13,8031.13,7967.4,8031.13,5100],["2020-11-30",8031.13,8031.13,8031.13,8031.13,500],["2020-12-01",8031.13,8031.13,8031.13,8031.13,1700],["2020-12-02",8031.13,8094.87,8031.13,8094.87,12300],["2020-12-03",8094.87,8094.87,8094.87,8094.87,13300],["2020-12-04",8094.87,8094.87,8094.87,8094.87,1300],["2020-12-07",8158.61,8158.61,8158.61,8158.61,100],["2020-12-08",8158.61,8158.61,8158.61,8158.61,5300],["2020-12-09",8158.61,8158.61,8158.61,8158.61,100],["2020-12-10",8094.87,8158.61,8094.87,8158.61,1100],["2020-12-11",8158.61,8158.61,8158.61,8158.61,400],["2020-12-14",8158.61,8732.26,8158.61,8222.35,11900],["2020-12-15",8286.09,8286.09,8286.09,8286.09,300],["2020-12-16",8222.35,8286.09,7967.4,8286.09,1700],["2020-12-17",8286.09,8286.09,8286.09,8286.09,0],["2020-12-18",8286.09,8286.09,8286.09,8286.09,200],["2020-12-21",8286.09,8286.09,8158.61,8158.61,2400],["2020-12-22",8286.09,8286.09,8222.35,8286.09,7900],["2020-12-23",8158.61,8222.35,8158.61,8222.35,5100],["2020-12-24",8286.09,8286.09,8286.09,8286.09,100],["2020-12-25",8668.53,8668.53,8158.61,8286.09,3400],["2020-12-28",8222.35,8286.09,8222.35,8286.09,1100],["2020-12-29",8222.35,8286.09,8222.35,8286.09,24200],["2020-12-30",8286.09,8349.83,8286.09,8286.09,3400],["2020-12-31",8286.09,8286.09,8286.09,8286.09,13800],["2021-01-04",8286.09,8286.09,8286.09,8286.09,6600],["2021-01-05",8286.09,8413.57,8286.09,8413.57,5800],["2021-01-06",8477.31,8477.31,8477.31,8477.31,200],["2021-01-07",8541.05,8541.05,8477.31,8541.05,1400],["2021-01-08",8541.05,8541.05,8541.05,8541.05,3000],["2021-01-11",8541.05,8604.79,8541.05,8541.05,8500],["2021-01-12",8541.05,8732.26,8541.05,8732.26,28400],["2021-01-13",8732.26,8732.26,8604.79,8732.26,2400],["2021-01-14",8732.26,8796.0,8732.26,8796.0,1900],["2021-01-15",8796.0,8796.0,8796.0,8796.0,3000],["2021-01-18",8796.0,8923.48,8796.0,8923.48,25800],["2021-01-19",8923.48,8923.48,8859.74,8923.48,22900],["2021-01-20",8923.48,8923.48,8923.48,8923.48,7700],["2021-01-21",9114.7,9560.87,9114.7,9497.13,21100],["2021-01-22",9242.18,9497.13,9242.18,9497.13,4600],["2021-01-25",9560.87,9560.87,9560.87,9560.87,100],["2021-01-26",9242.18,9369.66,9178.44,9369.66,2600],["2021-01-27",8923.48,8987.22,8923.48,8923.48,7400],["2021-01-28",8923.48,8923.48,8286.09,8668.53,19100],["2021-01-29",8923.48,8923.48,8923.48,8923.48,1300],["2021-02-01",9242.18,9242.18,9242.18,9242.18,100],["2021-02-02",9242.18,9242.18,9242.18,9242.18,0],["2021-02-03",9242.18,9242.18,9242.18,9242.18,1000],["2021-02-04",9433.4,9433.4,9242.18,9369.66,9300],["2021-02-05",9369.66,9433.4,9369.66,9369.66,9300],["2021-02-08",9305.92,9305.92,9305.92,9305.92,7500],["2021-02-09",9305.92,9305.92,9305.92,9305.92,700],["2021-02-17",9433.4,9433.4,9433.4,9433.4,800],["2021-02-18",9497.13,9497.13,8923.48,8923.48,300],["2021-02-19",9242.18,9242.18,9242.18,9242.18,200],["2021-02-22",9305.92,9305.92,9305.92,9305.92,100],["2021-02-23",9369.66,9369.66,9369.66,9369.66,2700],["2021-02-24",9369.66,9369.66,9242.18,9242.18,1100],["2021-02-25",9242.18,9242.18,9242.18,9242.18,0],["2021-02-26",9242.18,9242.18,9242.18,9242.18,200],["2021-03-01",9242.18,9242.18,9242.18,9242.18,4100],["2021-03-02",9242.18,9242.18,9242.18,9242.18,0],["2021-03-03",9242.18,9242.18,9242.18,9242.18,0],["2021-03-04",9242.18,9242.18,9242.18,9242.18,0],["2021-03-05",9242.18,9369.66,9242.18,9369.66,3900],["2021-03-08",9433.4,9497.13,9433.4,9497.13,3000],["2021-03-09",9433.4,9497.13,9305.92,9497.13,1700],["2021-03-10",9497.13,9624.61,9497.13,9560.87,9600],["2021-03-11",9433.4,9624.61,9242.18,9560.87,22100],["2021-03-12",9624.61,9688.35,9560.87,9624.61,9400],["2021-03-15",9624.61,9624.61,9560.87,9624.61,3319],["2021-03-16",9560.87,9560.87,9560.87,9560.87,100],["2021-03-17",9433.4,9688.35,9433.4,9688.35,8100],["2021-03-18",9560.87,9560.87,9560.87,9560.87,2200],["2021-03-19",9560.87,9624.61,9560.87,9560.87,12100],["2021-03-22",9624.61,10134.53,9624.61,10134.53,63300],["2021-03-23",10134.53,10134.53,9752.09,9752.09,900],["2021-03-24",9752.09,9879.57,9624.61,9879.57,9700],["2021-03-25",9624.61,9688.35,9624.61,9688.35,5700],["2021-03-26",9624.61,9688.35,9624.61,9688.35,3300],["2021-03-29",9688.35,9879.57,9688.35,9879.57,1600],["2021-03-30",9752.09,9879.57,9688.35,9688.35,1900],["2021-03-31",9688.35,9688.35,9624.61,9688.35,8600],["2021-04-01",9624.61,9688.35,9624.61,9688.35,3700],["2021-04-02",9815.83,9815.83,9688.35,9688.35,9200],["2021-04-05",9688.35,9688.35,9624.61,9688.35,5400],["2021-04-06",9688.35,9752.09,9688.35,9752.09,1300],["2021-04-07",9752.09,9815.83,9752.09,9752.09,25700],["2021-04-08",9624.61,9752.09,9624.61,9752.09,15400],["2021-04-09",9752.09,9752.09,9752.09,9752.09,1100],["2021-04-12",9688.35,9688.35,9624.61,9624.61,5600],["2021-04-13",9624.61,9624.61,9624.61,9624.61,11500],["2021-04-14",9624.61,9624.61,9624.61,9624.61,3300],["2021-04-15",9624.61,9688.35,9560.87,9624.61,15200],["2021-04-16",9624.61,9688.35,9560.87,9688.35,16500],["2021-04-19",9624.61,9688.35,9624.61,9688.35,10500],["2021-04-20",9688.35,9815.83,9560.87,9752.09,15200],["2021-04-22",9752.09,9752.09,9560.87,9560.87,10500],["2021-04-23",9560.87,9688.35,9560.87,9688.35,28800],["2021-04-26",9624.61,9752.09,9624.61,9624.61,20400],["2021-04-27",9879.57,9879.57,9752.09,9752.09,5400],["2021-04-28",9752.09,9879.57,9752.09,9815.83,27300],["2021-04-29",9752.09,9879.57,9752.09,9879.57,27200],["2021-05-04",9815.83,9815.83,9688.35,9752.09,29600],["2021-05-05",9560.87,9624.61,9560.87,9624.61,44925],["2021-05-06",9624.61,9688.35,9624.61,9688.35,4300],["2021-05-07",9624.61,9688.35,9560.87,9624.61,8300],["2021-05-10",9624.61,9624.61,9560.87,9560.87,9600],["2021-05-11",9560.87,9560.87,9560.87,9560.87,19100],["2021-05-12",9752.09,9943.31,9752.09,9943.31,3100],["2021-05-13",9497.13,9560.87,9497.13,9497.13,1300],["2021-05-14",9369.66,9369.66,9369.66,9369.66,1300],["2021-05-17",9369.66,9433.4,9369.66,9369.66,3300],["2021-05-18",9433.4,9433.4,9369.66,9433.4,5700],["2021-05-19",9433.4,9433.4,9433.4,9433.4,2500],["2021-05-20",9433.4,9433.4,9433.4,9433.4,8700],["2021-05-21",9433.4,9433.4,9433.4,9433.4,3500],["2021-05-24",9433.4,9433.4,9433.4,9433.4,2900],["2021-05-25",9433.4,9433.4,9369.66,9369.66,6300],["2021-05-26",9369.66,9433.4,9369.66,9433.4,4700],["2021-05-27",9433.4,9433.4,9433.4,9433.4,3000],["2021-05-28",9433.4,9497.13,9433.4,9497.13,4300],["2021-05-31",9433.4,9433.4,9369.66,9433.4,4600],["2021-06-01",9433.4,9433.4,9369.66,9369.66,1800],["2021-06-02",9369.66,9369.66,9369.66,9369.66,20049],["2021-06-03",9433.4,9433.4,9433.4,9433.4,1000],["2021-06-04",9433.4,9433.4,9433.4,9433.4,7500],["2021-06-07",9497.13,9497.13,9433.4,9433.4,5700],["2021-06-08",9433.4,9433.4,9433.4,9433.4,2400],["2021-06-09",9433.4,9433.4,9433.4,9433.4,600],["2021-06-10",9560.87,9560.87,9433.4,9433.4,11700],["2021-06-11",9433.4,9433.4,9433.4,9433.4,1200],["2021-06-14",9560.87,9624.61,9560.87,9560.87,7000],["2021-06-15",9560.87,9560.87,9560.87,9560.87,4000],["2021-06-16",9560.87,9560.87,9433.4,9433.4,30000],["2021-06-17",9433.4,9433.4,9433.4,9433.4,2000],["2021-06-18",9497.13,9497.13,9433.4,9433.4,5300],["2021-06-21",9433.4,9433.4,9433.4,9433.4,200],["2021-06-22",9497.13,9497.13,9497.13,9497.13,900],["2021-06-23",9433.4,9433.4,9433.4,9433.4,500],["2021-06-24",9433.4,9433.4,9433.4,9433.4,3900],["2021-06-25",9433.4,9433.4,9433.4,9433.4,5000],["2021-06-28",9497.13,9497.13,9433.4,9433.4,12400],["2021-06-29",9433.4,9433.4,9433.4,9433.4,5500],["2021-06-30",9433.4,9433.4,9433.4,9433.4,0],["2021-07-01",9433.4,9497.13,9369.66,9433.4,5400],["2021-07-02",9369.66,9369.66,9369.66,9369.66,600],["2021-07-05",9433.4,9433.4,9369.66,9433.4,7800],["2021-07-06",9433.4,9433.4,9369.66,9369.66,13100],["2021-07-07",9369.66,9369.66,9305.92,9305.92,9400],["2021-07-08",9369.66,9369.66,9305.92,9305.92,3000],["2021-07-09",9305.92,9305.92,9305.92,9305.92,2100],["2021-07-12",8923.48,9305.92,8923.48,9305.92,2100],["2021-07-13",9242.18,9242.18,9242.18,9242.18,5000],["2021-07-14",9242.18,9242.18,9242.18,9242.18,6000],["2021-07-15",9242.18,9242.18,9242.18,9242.18,700],["2021-07-16",9242.18,9242.18,9242.18,9242.18,400],["2021-07-19",9178.44,9178.44,9178.44,9178.44,2500],["2021-07-20",9050.96,9050.96,8923.48,9050.96,9100],["2021-07-21",9178.44,9178.44,9050.96,9050.96,3500],["2021-07-22",9050.96,9114.7,9050.96,9114.7,2700],["2021-07-23",9114.7,9114.7,9114.7,9114.7,1000],["2021-07-26",9050.96,9114.7,9050.96,9114.7,2100],["2021-07-27",9114.7,9114.7,9114.7,9114.7,1500],["2021-07-28",9114.7,9114.7,9114.7,9114.7,0],["2021-07-29",8923.48,8923.48,8923.48,8923.48,800],["2021-07-30",9050.96,9050.96,9050.96,9050.96,1800],["2021-08-02",9050.96,9050.96,9050.96,9050.96,0],["2021-08-03",9114.7,9114.7,9114.7,9114.7,800],["2021-08-04",9114.7,9178.44,9114.7,9114.7,1500],["2021-08-05",9114.7,9114.7,9114.7,9114.7,0],["2021-08-06",9114.7,9114.7,9114.7,9114.7,2000],["2021-08-09",9114.7,9114.7,9114.7,9114.7,4500],["2021-08-10",9114.7,9114.7,9050.96,9050.96,1400],["2021-08-11",9114.7,9178.44,9114.7,9178.44,3100],["2021-08-12",9178.44,9242.18,9178.44,9242.18,2000],["2021-08-13",9242.18,9242.18,9242.18,9242.18,100],["2021-08-16",9050.96,9114.7,9050.96,9114.7,1500],["2021-08-17",9114.7,9114.7,9114.7,9114.7,0],["2021-08-18",9114.7,9242.18,9114.7,9242.18,5200],["2021-08-19",9242.18,9242.18,9242.18,9242.18,3500],["2021-08-20",9242.18,9242.18,9242.18,9242.18,2000],["2021-08-23",9433.4,9879.57,9433.4,9815.83,400],["2021-08-24",9815.83,9815.83,9815.83,9815.83,400],["2021-08-25",9815.83,9815.83,9815.83,9815.83,0],["2021-08-26",9815.83,9815.83,9815.83,9815.83,0],["2021-08-27",9305.92,9369.66,9242.18,9305.92,5800],["2021-08-30",9560.87,9815.83,9560.87,9624.61,17100],["2021-08-31",9624.61,9624.61,9560.87,9624.61,8700],["2021-09-01",9624.61,9624.61,9624.61,9624.61,6200],["2021-09-06",9688.35,9688.35,9688.35,9688.35,16500],["2021-09-07",9688.35,9752.09,9688.35,9752.09,3100],["2021-09-08",9752.09,9752.09,9752.09,9752.09,2800],["2021-09-09",9815.83,9815.83,9752.09,9752.09,3600],["2021-09-10",9752.09,9752.09,9752.09,9752.09,1200],["2021-09-13",9752.09,9815.83,9688.35,9688.35,4400],["2021-09-14",9688.35,9688.35,9688.35,9688.35,8700],["2021-09-15",9688.35,9688.35,9688.35,9688.35,15700],["2021-09-16",9752.09,9879.57,9752.09,9752.09,21700],["2021-09-17",9752.09,9815.83,9752.09,9815.83,17000],["2021-09-20",9879.57,10070.79,9879.57,10007.05,33900],["2021-09-21",9879.57,10007.05,9879.57,10007.05,3800],["2021-09-22",10070.79,10198.27,10070.79,10134.53,8300],["2021-09-23",10134.53,10516.96,10134.53,10389.48,36100],["2021-09-24",10389.48,10644.44,10389.48,10516.96,16300],["2021-09-27",10580.7,10580.7,10453.22,10453.22,19500],["2021-09-28",10453.22,10453.22,10453.22,10453.22,7200],["2021-09-29",10453.22,10516.96,10325.74,10325.74,7800],["2021-09-30",10325.74,10325.74,10325.74,10325.74,2000],["2021-10-01",10325.74,10325.74,10198.27,10325.74,33200],["2021-10-04",10262.0,10325.74,10198.27,10325.74,28900],["2021-10-05",10325.74,10580.7,10325.74,10580.7,83700],["2021-10-06",11081.14,11081.14,10580.7,10723.68,2500],["2021-10-07",10723.68,10938.16,10509.21,10723.68,40200],["2021-10-08",10723.68,10723.68,10509.21,10580.7,37100],["2021-10-11",10580.7,10723.68,10509.21,10723.68,28800],["2021-10-12",10723.68,10723.68,10580.7,10580.7,27000],["2021-10-13",10723.68,10723.68,10652.19,10652.19,25300],["2021-10-14",10652.19,10723.68,10580.7,10580.7,19500],["2021-10-15",10652.19,10723.68,10580.7,10580.7,10900],["2021-10-18",10723.68,10795.17,10723.68,10723.68,20500],["2021-10-19",10723.68,10938.16,10723.68,10938.16,22300],["2021-10-20",10938.16,12010.53,10938.16,11939.03,95500],["2021-10-21",11724.56,11867.54,11724.56,11867.54,27500],["2021-10-22",11939.03,13011.4,11867.54,12796.93,103900],["2021-10-25",12653.95,12939.91,12510.96,12653.95,71900],["2021-10-26",12367.98,12510.96,12153.51,12225.0,30900],["2021-10-27",12225.0,12725.44,12225.0,12439.47,25000],["2021-10-28",12653.95,13082.89,12367.98,12725.44,65100],["2021-10-29",12868.42,12868.42,12367.98,12510.96,27600],["2021-11-01",12510.96,12725.44,12439.47,12582.45,25300],["2021-11-02",12868.42,13082.89,12653.95,12725.44,44400],["2021-11-03",12868.42,12939.91,12725.44,12725.44,12800],["2021-11-04",12582.45,12725.44,12367.98,12725.44,14500],["2021-11-05",12725.44,12725.44,12367.98,12582.45,8100],["2021-11-08",12510.96,12582.45,12367.98,12582.45,16500],["2021-11-09",12439.47,12653.95,12296.49,12653.95,14500],["2021-11-10",12510.96,12796.93,12510.96,12725.44,16400],["2021-11-11",12868.42,12868.42,12510.96,12796.93,22000],["2021-11-12",12868.42,12868.42,12439.47,12653.95,25300],["2021-11-15",12796.93,12796.93,12510.96,12653.95,27700],["2021-11-16",12653.95,13011.4,12653.95,12939.91,35900],["2021-11-17",12939.91,12939.91,12796.93,12796.93,25100],["2021-11-18",12868.42,12868.42,12653.95,12796.93,46800],["2021-11-19",12725.44,12725.44,12439.47,12439.47,22300],["2021-11-22",12296.49,12439.47,11796.05,11939.03,42400],["2021-11-23",11939.03,12653.95,11939.03,12653.95,20100],["2021-11-24",12367.98,12653.95,12153.51,12653.95,34500],["2021-11-25",12582.45,12582.45,12367.98,12439.47,7800],["2021-11-26",12582.45,12582.45,12225.0,12296.49,13500],["2021-11-29",12153.51,12296.49,11939.03,12296.49,3400],["2021-11-30",12296.49,12296.49,12153.51,12153.51,2300],["2021-12-01",12153.51,12367.98,12153.51,12367.98,11700],["2021-12-02",12439.47,12796.93,12439.47,12796.93,26200],["2021-12-03",12796.93,12796.93,12582.45,12582.45,16500],["2021-12-06",12153.51,12582.45,12153.51,12367.98,11500],["2021-12-07",12367.98,12367.98,12296.49,12367.98,10400],["2021-12-08",12582.45,12582.45,12296.49,12367.98,3600],["2021-12-09",12439.47,12510.96,12439.47,12439.47,3000],["2021-12-10",12439.47,12439.47,12225.0,12439.47,7200],["2021-12-13",12225.0,12439.47,12225.0,12439.47,5300],["2021-12-14",12367.98,12367.98,12225.0,12296.49,13500],["2021-12-15",12296.49,12367.98,12225.0,12296.49,13300],["2021-12-16",12225.0,12296.49,12153.51,12225.0,7700],["2021-12-17",12153.51,12225.0,12153.51,12225.0,12200],["2021-12-20",12225.0,12296.49,12153.51,12296.49,14200],["2021-12-21",12153.51,12296.49,12153.51,12296.49,1300],["2021-12-22",12225.0,12296.49,12153.51,12296.49,22300],["2021-12-23",12153.51,12225.0,12153.51,12225.0,19200],["2021-12-24",12225.0,12225.0,12153.51,12225.0,2400],["2021-12-27",12439.47,12439.47,12153.51,12225.0,1300],["2021-12-28",12439.47,12439.47,12153.51,12225.0,10100],["2021-12-29",12153.51,12439.47,12153.51,12153.51,17200],["2021-12-30",12153.51,12367.98,12010.53,12153.51,28792],["2021-12-31",12153.51,12296.49,12082.02,12153.51,6392],["2022-01-04",12153.51,12296.49,12153.51,12296.49,19200],["2022-01-05",12296.49,12439.47,12296.49,12296.49,8308],["2022-01-06",12225.0,12367.98,12225.0,12367.98,15100],["2022-01-07",12510.96,12510.96,12153.51,12367.98,14000],["2022-01-10",12367.98,12367.98,12225.0,12225.0,8000],["2022-01-11",12225.0,12225.0,12225.0,12225.0,5300],["2022-01-12",12153.51,12225.0,12153.51,12225.0,4700],["2022-01-13",12225.0,12225.0,12153.51,12153.51,26700],["2022-01-14",12225.0,12225.0,12153.51,12153.51,3900],["2022-01-17",12153.51,12153.51,12010.53,12153.51,8900],["2022-01-18",12153.51,12153.51,12153.51,12153.51,5600],["2022-01-19",12082.02,12082.02,11867.54,11867.54,3300],["2022-01-20",11796.05,12082.02,11724.56,12082.02,7000],["2022-01-21",11796.05,11939.03,11724.56,11939.03,12300],["2022-01-24",12225.0,12225.0,11939.03,12010.53,9400],["2022-01-25",12010.53,12010.53,11867.54,12010.53,9800],["2022-01-26",12082.02,12296.49,12082.02,12082.02,20400],["2022-01-27",12082.02,12082.02,12082.02,12082.02,2800],["2022-01-28",12010.53,12439.47,12010.53,12439.47,5000],["2022-02-07",12439.47,12439.47,12225.0,12296.49,16800],["2022-02-08",12367.98,12868.42,12225.0,12725.44,4600],["2022-02-09",12367.98,12367.98,12296.49,12367.98,3400],["2022-02-10",12510.96,12510.96,12367.98,12367.98,12400],["2022-02-11",12367.98,12510.96,12225.0,12510.96,33200],["2022-02-14",12439.47,12439.47,12439.47,12439.47,5100],["2022-02-15",12439.47,12510.96,12439.47,12510.96,12000],["2022-02-16",12439.47,12510.96,12439.47,12510.96,2600],["2022-02-17",12582.45,12582.45,12510.96,12510.96,9700],["2022-02-18",12582.45,12582.45,12582.45,12582.45,2800],["2022-02-21",12582.45,12582.45,12510.96,12510.96,20300],["2022-02-22",12439.47,12582.45,12439.47,12439.47,13900],["2022-02-23",12367.98,12582.45,12367.98,12582.45,13700],["2022-02-24",12582.45,12582.45,12367.98,12510.96,48000],["2022-02-25",12439.47,12439.47,12439.47,12439.47,2600],["2022-02-28",12367.98,12439.47,12367.98,12439.47,8000],["2022-03-01",12439.47,12510.96,12439.47,12510.96,2800],["2022-03-02",12510.96,12510.96,12367.98,12439.47,7600],["2022-03-03",12439.47,12510.96,12439.47,12510.96,15400],["2022-03-04",12439.47,12510.96,12439.47,12510.96,21100],["2022-03-07",12510.96,12582.45,12510.96,12582.45,27200],["2022-03-08",12582.45,12582.45,12510.96,12510.96,3000],["2022-03-09",12510.96,12510.96,12439.47,12439.47,5400],["2022-03-10",12439.47,12653.95,12439.47,12653.95,10800],["2022-03-11",12725.44,13154.38,12725.44,12868.42,21400],["2022-03-14",12868.42,13011.4,12367.98,12796.93,12500],["2022-03-15",12582.45,12796.93,12582.45,12796.93,12100],["2022-03-16",12725.44,12725.44,12725.44,12725.44,1400],["2022-03-17",12725.44,12725.44,12725.44,12725.44,500],["2022-03-18",12725.44,12725.44,12653.95,12725.44,28400],["2022-03-21",12296.49,12725.44,12296.49,12653.95,10700],["2022-03-22",12510.96,12653.95,12510.96,12653.95,14000],["2022-03-23",12582.45,12653.95,12510.96,12653.95,16400],["2022-03-24",12653.95,12868.42,12653.95,12725.44,34000],["2022-03-25",12796.93,12868.42,12796.93,12796.93,18800],["2022-03-28",12725.44,12796.93,12725.44,12725.44,2500],["2022-03-29",12796.93,13940.79,12725.44,13940.79,96400],["2022-03-30",13940.79,14512.72,13368.86,13940.79,65000],["2022-03-31",13940.79,15299.12,13940.79,15299.12,172900],["2022-04-01",15299.12,15513.59,14298.24,15370.61,60100],["2022-04-04",15370.61,15370.61,14512.72,15370.61,84000],["2022-04-05",15370.61,16871.93,15299.12,15299.12,225700],["2022-04-06",15299.12,15370.61,14083.77,15013.16,78300],["2022-04-07",15084.65,15370.61,15084.65,15156.14,54900],["2022-04-08",15084.65,15156.14,15013.16,15013.16,21300],["2022-04-12",14298.24,15013.16,14298.24,15013.16,13700],["2022-04-13",15013.16,15656.58,14512.72,15585.09,117300],["2022-04-14",15656.58,15656.58,14655.7,15299.12,11700],["2022-04-15",14870.17,15370.61,14870.17,15013.16,25200],["2022-04-18",15156.14,15156.14,14298.24,15013.16,50100],["2022-04-19",15013.16,15728.07,15013.16,15370.61,45500],["2022-04-20",15013.16,15084.65,14727.19,15013.16,47100],["2022-04-21",13583.33,15013.16,13583.33,15013.16,7400],["2022-04-22",15013.16,15013.16,13654.82,14298.24,21400],["2022-04-25",14298.24,14298.24,13511.84,13654.82,4300],["2022-04-26",13225.88,13654.82,13225.88,13654.82,5000],["2022-04-27",13654.82,14298.24,13654.82,14298.24,6000],["2022-04-28",14298.24,14655.7,13726.31,14298.24,16600],["2022-04-29",13797.81,14655.7,13797.81,14655.7,11200],["2022-05-04",14655.7,15728.07,14655.7,15728.07,21700],["2022-05-05",15370.61,15728.07,15013.16,15728.07,54600],["2022-05-06",15728.07,15728.07,14727.19,15013.16,4500],["2022-05-09",13797.81,14727.19,13797.81,14727.19,5100],["2022-05-10",14083.77,15013.16,14083.77,15013.16,3500],["2022-05-11",14441.23,15013.16,14441.23,14655.7,24400],["2022-05-12",15013.16,15013.16,15013.16,15013.16,100],["2022-05-13",15227.63,15227.63,14155.26,14155.26,9000],["2022-05-16",13583.33,14298.24,13583.33,13583.33,52100],["2022-05-17",13940.79,13940.79,13225.88,13940.79,68100],["2022-05-18",13869.3,13940.79,13583.33,13940.79,25500],["2022-05-19",13797.81,14012.28,13797.81,14012.28,117000],["2022-05-20",14155.26,14155.26,14155.26,14155.26,1400],["2022-05-23",13797.81,14298.24,13797.81,14298.24,143600],["2022-05-24",13940.79,14512.72,13940.79,14512.72,59400],["2022-05-25",14369.74,14584.21,13940.79,14584.21,10200],["2022-05-26",13726.31,14655.7,13726.31,14298.24,70400],["2022-05-27",14369.74,14584.21,14369.74,14512.72,2500],["2022-05-30",13940.79,14083.77,13869.3,14083.77,122600],["2022-05-31",14012.28,14584.21,13940.79,14512.72,700],["2022-06-01",14012.28,14512.72,14012.28,14298.24,49300],["2022-06-02",14298.24,14298.24,13940.79,14298.24,51000],["2022-06-03",13940.79,13940.79,13940.79,13940.79,200],["2022-06-06",13940.79,14012.28,13940.79,13940.79,1600],["2022-06-07",14226.75,14226.75,13583.33,13940.79,33300],["2022-06-08",13940.79,13940.79,13940.79,13940.79,100],["2022-06-09",13940.79,15013.16,13940.79,14798.68,61800],["2022-06-10",14298.24,14798.68,13940.79,14655.7,193500],["2022-06-13",14298.24,14298.24,14155.26,14155.26,3000],["2022-06-14",13869.3,13940.79,13869.3,13940.79,1100],["2022-06-15",14298.24,14298.24,14298.24,14298.24,600],["2022-06-16",14298.24,14298.24,14298.24,14298.24,0],["2022-06-17",13583.33,14226.75,13583.33,14155.26,10500],["2022-06-20",13726.31,14083.77,13726.31,14083.77,3800],["2022-06-21",14083.77,14083.77,14083.77,14083.77,0],["2022-06-22",14083.77,14083.77,14083.77,14083.77,0],["2022-06-23",13726.31,13940.79,13726.31,13940.79,200],["2022-06-24",13583.33,13583.33,12725.44,12725.44,900],["2022-06-27",12868.42,13011.4,12725.44,12796.93,5000],["2022-06-28",13440.35,13440.35,12153.51,12653.95,63500],["2022-06-29",12225.0,13297.37,12225.0,13297.37,120000],["2022-06-30",13297.37,13297.37,13297.37,13297.37,0],["2022-07-01",13225.88,13225.88,12868.42,12868.42,3600],["2022-07-04",13154.38,13225.88,12939.91,13225.88,148400],["2022-07-05",13225.88,13225.88,13225.88,13225.88,0],["2022-07-06",12868.42,12868.42,12868.42,12868.42,600],["2022-07-07",13082.89,13082.89,13011.4,13082.89,153600],["2022-07-08",12868.42,13154.38,12868.42,13154.38,8700],["2022-07-11",13511.84,13511.84,13511.84,13511.84,14500],["2022-07-12",12868.42,13154.38,12868.42,13154.38,6700],["2022-07-13",12510.96,13225.88,12510.96,13225.88,7100],["2022-07-14",13154.38,13297.37,13082.89,13225.88,11100],["2022-07-15",13225.88,13225.88,13225.88,13225.88,0],["2022-07-18",13225.88,13225.88,13225.88,13225.88,0],["2022-07-19",13082.89,13225.88,13082.89,13225.88,50500],["2022-07-20",13082.89,13297.37,12939.91,13297.37,1300],["2022-07-21",13297.37,13297.37,13297.37,13297.37,0],["2022-07-22",13511.84,13511.84,13511.84,13511.84,100],["2022-07-25",13583.33,13583.33,13154.38,13154.38,35000],["2022-07-26",12868.42,13154.38,12796.93,13154.38,44700],["2022-07-27",13154.38,13154.38,12868.42,12868.42,8700],["2022-07-28",12868.42,13154.38,12868.42,13154.38,15700],["2022-07-29",13154.38,13297.37,13154.38,13297.37,4300],["2022-08-01",13297.37,13297.37,13011.4,13225.88,56900],["2022-08-02",13154.38,13225.88,13011.4,13225.88,11400],["2022-08-03",13225.88,13225.88,12868.42,13082.89,10600],["2022-08-04",13082.89,13154.38,13082.89,13154.38,48600],["2022-08-05",13225.88,13225.88,13154.38,13154.38,1000],["2022-08-08",12939.91,13154.38,12939.91,13154.38,106600],["2022-08-09",13154.38,13225.88,13154.38,13154.38,18600],["2022-08-10",13154.38,13154.38,13154.38,13154.38,7600],["2022-08-11",13225.88,13225.88,12868.42,13154.38,27900],["2022-08-12",13225.88,13440.35,13225.88,13225.88,78500],["2022-08-15",13511.84,13511.84,13011.4,13440.35,84800],["2022-08-16",13297.37,13368.86,13225.88,13297.37,73600],["2022-08-17",13154.38,13368.86,13082.89,13154.38,36900],["2022-08-18",13154.38,13368.86,13154.38,13225.88,68033],["2022-08-19",13297.37,13368.86,13297.37,13368.86,18100],["2022-08-22",13368.86,13368.86,13368.86,13368.86,500],["2022-08-23",13368.86,13368.86,13154.38,13225.88,95700],["2022-08-24",12939.91,12939.91,12868.42,12868.42,5200],["2022-08-25",13011.4,13154.38,12868.42,13154.38,25100],["2022-08-26",12939.91,13011.4,12868.42,12868.42,28500],["2022-08-29",12582.45,13154.38,12582.45,12868.42,15500],["2022-08-30",12939.91,13011.4,11939.03,13011.4,15800],["2022-08-31",13082.89,13082.89,13082.89,13082.89,100],["2022-09-05",12582.45,13011.4,12582.45,12868.42,55600],["2022-09-06",12725.44,12939.91,12725.44,12868.42,17700],["2022-09-07",12725.44,12796.93,12653.95,12653.95,80900],["2022-09-08",12582.45,12725.44,12582.45,12653.95,27900],["2022-09-09",12725.44,12725.44,12653.95,12653.95,57200],["2022-09-12",12582.45,12653.95,12582.45,12582.45,21000],["2022-09-13",12582.45,13440.35,12582.45,13225.88,168100],["2022-09-14",12868.42,12868.42,12582.45,12868.42,4500],["2022-09-15",12510.96,12868.42,12510.96,12868.42,1100],["2022-09-16",12582.45,12725.44,12439.47,12439.47,10900],["2022-09-19",12225.0,12939.91,12225.0,12439.47,73500],["2022-09-20",12439.47,12439.47,12153.51,12439.47,8600],["2022-09-21",12510.96,12510.96,12510.96,12510.96,100],["2022-09-22",11867.54,12510.96,11867.54,12510.96,800],["2022-09-23",12153.51,12439.47,12153.51,12439.47,1200],["2022-09-26",12082.02,12082.02,12082.02,12082.02,100],["2022-09-27",12725.44,12725.44,12153.51,12725.44,15400],["2022-09-28",12582.45,12582.45,12010.53,12510.96,32000],["2022-09-29",12510.96,12510.96,12510.96,12510.96,0],["2022-09-30",12010.53,12296.49,12010.53,12296.49,13400],["2022-10-03",13011.4,13011.4,13011.4,13011.4,100],["2022-10-04",11867.54,12439.47,11724.56,11724.56,16000],["2022-10-05",12225.0,12225.0,12225.0,12225.0,100],["2022-10-06",12225.0,12225.0,12225.0,12225.0,100],["2022-10-07",12010.53,12010.53,12010.53,12010.53,200],["2022-10-10",12296.49,12296.49,12296.49,12296.49,100],["2022-10-11",12010.53,12010.53,11152.63,11867.54,13200],["2022-10-12",11867.54,11867.54,11867.54,11867.54,0],["2022-10-13",11438.6,12082.02,11438.6,11867.54,12100],["2022-10-14",12010.53,12010.53,11796.05,11796.05,1600],["2022-10-17",11438.6,11939.03,11438.6,11796.05,16600],["2022-10-18",10866.67,12010.53,10866.67,12010.53,132000],["2022-10-19",12010.53,12010.53,12010.53,12010.53,0],["2022-10-20",11224.12,11581.58,11224.12,11581.58,9800],["2022-10-21",11581.58,11581.58,11367.1,11367.1,2400],["2022-10-24",10866.67,10866.67,10580.7,10723.68,52100],["2022-10-25",10652.19,10723.68,10652.19,10723.68,37200],["2022-10-26",10652.19,10723.68,10151.75,10366.23,11600],["2022-10-27",10723.68,10795.17,10723.68,10795.17,8100],["2022-10-28",10795.17,11081.14,10723.68,11081.14,3500],["2022-10-31",11081.14,11081.14,10151.75,10723.68,37100],["2022-11-01",10723.68,10723.68,10723.68,10723.68,55400],["2022-11-02",10723.68,10723.68,10723.68,10723.68,47000],["2022-11-03",10723.68,10723.68,10723.68,10723.68,600],["2022-11-04",10580.7,10723.68,10580.7,10723.68,2800],["2022-11-07",10509.21,10509.21,10437.72,10437.72,1000],["2022-11-08",10437.72,10652.19,10437.72,10652.19,2600],["2022-11-09",10812.38,11212.83,10812.38,10972.56,7600],["2022-11-10",11933.66,11933.66,9931.37,10892.47,8400],["2022-11-11",10892.47,10892.47,10892.47,10892.47,1100],["2022-11-14",10812.38,10812.38,10411.92,10572.1,25300],["2022-11-15",10331.83,10331.83,9611.0,9931.37,5800],["2022-11-16",9931.37,10331.83,9931.37,10331.83,34500],["2022-11-17",10411.92,10411.92,10411.92,10411.92,110100],["2022-11-18",10411.92,10572.1,10251.73,10411.92,44300],["2022-11-21",10411.92,10411.92,10411.92,10411.92,0],["2022-11-22",10652.19,10652.19,10411.92,10572.1,103600],["2022-11-23",10652.19,10652.19,10411.92,10572.1,120500],["2022-11-24",11052.65,11052.65,10572.1,10652.19,28400],["2022-11-25",10652.19,10652.19,10652.19,10652.19,300],["2022-11-28",10812.38,10812.38,10732.28,10812.38,7400],["2022-11-29",10812.38,11132.74,10652.19,11132.74,6300],["2022-11-30",10652.19,11052.65,10091.55,11052.65,46000],["2022-12-01",10972.56,10972.56,10492.01,10492.01,12300],["2022-12-02",10972.56,10972.56,10892.47,10892.47,1200],["2022-12-05",10492.01,10652.19,10411.92,10652.19,2400],["2022-12-06",10572.1,10652.19,10572.1,10652.19,20100],["2022-12-07",10411.92,10411.92,10251.73,10411.92,19900],["2022-12-08",10652.19,10652.19,10411.92,10652.19,80300],["2022-12-09",10411.92,10411.92,10411.92,10411.92,25200],["2022-12-12",10411.92,10492.01,10411.92,10411.92,16100],["2022-12-13",10411.92,10411.92,10411.92,10411.92,5000],["2022-12-14",10652.19,10652.19,10411.92,10411.92,700],["2022-12-15",10572.1,10572.1,10251.73,10331.83,3400],["2022-12-16",10331.83,10411.92,10331.83,10331.83,3600],["2022-12-19",10331.83,10331.83,10331.83,10331.83,1100],["2022-12-20",11212.83,11212.83,11212.83,11212.83,100],["2022-12-21",10331.83,10331.83,10251.73,10251.73,4200],["2022-12-22",10411.92,10411.92,10411.92,10411.92,100],["2022-12-23",11052.65,11052.65,11052.65,11052.65,100],["2022-12-26",10331.83,10492.01,10251.73,10492.01,17500],["2022-12-27",10091.55,10411.92,10091.55,10411.92,35300],["2022-12-28",10331.83,10331.83,10331.83,10331.83,100],["2022-12-29",10331.83,10331.83,10331.83,10331.83,43700],["2022-12-30",10331.83,10411.92,10331.83,10331.83,123700],["2023-01-03",10492.01,10492.01,10492.01,10492.01,1000],["2023-01-04",10572.1,10972.56,9530.91,10732.28,5900],["2023-01-05",10972.56,10972.56,10572.1,10732.28,900],["2023-01-06",10572.1,10572.1,10011.46,10411.92,3600],["2023-01-09",11052.65,11052.65,10331.83,10331.83,1100],["2023-01-10",10331.83,10331.83,10331.83,10331.83,400],["2023-01-11",10411.92,10411.92,10331.83,10331.83,23600],["2023-01-12",10331.83,10331.83,10331.83,10331.83,0],["2023-01-13",10411.92,10411.92,10331.83,10411.92,3900],["2023-01-16",10331.83,10411.92,10331.83,10331.83,2600],["2023-01-17",10411.92,10652.19,10411.92,10652.19,700],["2023-01-18",10572.1,11132.74,10572.1,10652.19,900],["2023-01-19",10652.19,10652.19,10652.19,10652.19,5100],["2023-01-27",11453.11,11453.11,11453.11,11453.11,100],["2023-01-30",11453.11,11453.11,11132.74,11292.93,1300],["2023-01-31",11212.83,11212.83,11052.65,11132.74,2400],["2023-02-01",11292.93,11292.93,11052.65,11052.65,8500],["2023-02-02",10892.47,10892.47,10892.47,10892.47,2500],["2023-02-03",10892.47,11292.93,10892.47,11132.74,7100],["2023-02-06",10812.38,10812.38,10732.28,10732.28,5000],["2023-02-07",10892.47,10892.47,10892.47,10892.47,100],["2023-02-08",10892.47,10892.47,10892.47,10892.47,0],["2023-02-09",10892.47,10892.47,10892.47,10892.47,0],["2023-02-10",10331.83,10892.47,10331.83,10892.47,1000],["2023-02-13",10812.38,10812.38,10411.92,10411.92,1200],["2023-02-14",10411.92,10411.92,10411.92,10411.92,3000],["2023-02-15",10411.92,10411.92,10411.92,10411.92,3000],["2023-02-16",10411.92,10411.92,10331.83,10411.92,103900],["2023-02-17",10411.92,10411.92,10331.83,10411.92,70100],["2023-02-20",10331.83,10411.92,10331.83,10331.83,11100],["2023-02-21",10331.83,10331.83,10011.46,10331.83,38700],["2023-02-22",10331.83,10331.83,10251.73,10251.73,3500],["2023-02-23",10251.73,10652.19,9771.18,10411.92,4000],["2023-02-24",10652.19,10652.19,10331.83,10411.92,2400],["2023-02-27",10411.92,10411.92,10411.92,10411.92,0],["2023-02-28",10251.73,10251.73,10251.73,10251.73,200],["2023-03-01",10331.83,10331.83,10091.55,10091.55,200],["2023-03-02",10411.92,10411.92,10251.73,10331.83,3200],["2023-03-03",10411.92,10411.92,10251.73,10331.83,1500],["2023-03-06",10411.92,10411.92,10331.83,10331.83,1300],["2023-03-07",10411.92,10411.92,10331.83,10331.83,93000],["2023-03-08",10331.83,10331.83,10331.83,10331.83,300],["2023-03-09",10331.83,10331.83,10331.83,10331.83,42300],["2023-03-10",10331.83,10331.83,10331.83,10331.83,1800],["2023-03-13",10331.83,10331.83,10251.73,10331.83,6600],["2023-03-14",10732.28,10732.28,10331.83,10331.83,700],["2023-03-15",10411.92,10411.92,10251.73,10251.73,200],["2023-03-16",10251.73,10411.92,10251.73,10331.83,5700],["2023-03-17",9691.09,10331.83,9691.09,10331.83,2400],["2023-03-20",10411.92,10411.92,10331.83,10331.83,1600],["2023-03-21",10011.46,10331.83,9931.37,10251.73,50600],["2023-03-22",10331.83,10411.92,10331.83,10411.92,5100],["2023-03-23",10251.73,10251.73,10251.73,10251.73,1100],["2023-03-24",10492.01,11212.83,10171.64,10411.92,6700],["2023-03-27",10331.83,10331.83,10251.73,10331.83,16400],["2023-03-28",10652.19,10652.19,10331.83,10331.83,57400],["2023-03-29",10652.19,10652.19,10652.19,10652.19,500],["2023-03-30",10331.83,10331.83,10331.83,10331.83,40500],["2023-03-31",9691.09,10492.01,9691.09,10492.01,200],["2023-04-03",10492.01,10492.01,10331.83,10331.83,1200],["2023-04-04",10331.83,11292.93,10331.83,11292.93,98200],["2023-04-05",10331.83,10411.92,10331.83,10331.83,2500],["2023-04-06",10331.83,10492.01,10331.83,10492.01,24700],["2023-04-07",10331.83,10331.83,10331.83,10331.83,34800],["2023-04-10",10652.19,10652.19,10652.19,10652.19,100],["2023-04-11",10411.92,10411.92,10251.73,10251.73,8700],["2023-04-12",10331.83,10331.83,10331.83,10331.83,4000],["2023-04-13",10331.83,10411.92,10251.73,10411.92,43400],["2023-04-14",10411.92,10411.92,10411.92,10411.92,1000],["2023-04-17",10251.73,10331.83,10171.64,10331.83,13300],["2023-04-18",10331.83,10331.83,10331.83,10331.83,0],["2023-04-19",10091.55,10331.83,10011.46,10331.83,5500],["2023-04-20",10331.83,10331.83,10331.83,10331.83,0],["2023-04-21",10091.55,10091.55,9931.37,10091.55,26900],["2023-04-24",9771.18,10812.38,9771.18,10812.38,200],["2023-04-25",10251.73,10251.73,10091.55,10171.64,8300],["2023-04-26",10171.64,10171.64,10011.46,10011.46,3200],["2023-04-27",10892.47,10892.47,9691.09,10011.46,47900],["2023-04-28",10011.46,10011.46,9931.37,9931.37,42300],["2023-05-04",10331.83,10331.83,10011.46,10091.55,3800],["2023-05-05",10091.55,10091.55,9851.28,10011.46,12400],["2023-05-08",10011.46,10011.46,10011.46,10011.46,49100],["2023-05-09",10011.46,10251.73,10011.46,10011.46,65900],["2023-05-10",10011.46,10011.46,10011.46,10011.46,21700],["2023-05-11",10091.55,10091.55,10011.46,10091.55,15700],["2023-05-12",10091.55,10091.55,10091.55,10091.55,4600],["2023-05-15",10251.73,11052.65,9931.37,10251.73,21900],["2023-05-16",11132.74,11132.74,10091.55,10171.64,12700],["2023-05-17",10411.92,10411.92,10091.55,10171.64,94600],["2023-05-18",11132.74,11132.74,10171.64,10251.73,35500],["2023-05-19",10251.73,10251.73,10171.64,10251.73,33100],["2023-05-22",10171.64,10251.73,10091.55,10171.64,19100],["2023-05-23",10171.64,10171.64,10091.55,10091.55,67100],["2023-05-24",10091.55,10091.55,10011.46,10011.46,5000],["2023-05-25",10011.46,10011.46,9931.37,10011.46,82500],["2023-05-26",9931.37,10011.46,9771.18,10011.46,33100],["2023-05-29",10011.46,10091.55,9931.37,10091.55,88500],["2023-05-30",10091.55,10091.55,10011.46,10091.55,27000],["2023-05-31",10091.55,10251.73,10091.55,10171.64,34000],["2023-06-01",10091.55,10972.56,10091.55,10091.55,64500],["2023-06-02",10091.55,10251.73,10091.55,10251.73,15300],["2023-06-05",10091.55,10171.64,10091.55,10091.55,21400],["2023-06-06",10171.64,10251.73,10091.55,10091.55,19000],["2023-06-07",10091.55,10171.64,10091.55,10091.55,20100],["2023-06-08",10171.64,10171.64,10171.64,10171.64,19100],["2023-06-09",10171.64,10171.64,10011.46,10011.46,15300],["2023-06-12",10091.55,10091.55,10011.46,10091.55,31000],["2023-06-13",10011.46,10171.64,10011.46,10171.64,48800],["2023-06-14",10091.55,10171.64,10011.46,10091.55,19900],["2023-06-15",10091.55,10091.55,10011.46,10091.55,10000],["2023-06-16",10091.55,10091.55,10091.55,10091.55,11200],["2023-06-19",10091.55,10091.55,10091.55,10091.55,12300],["2023-06-20",10091.55,10091.55,10091.55,10091.55,9000],["2023-06-21",10171.64,10171.64,10091.55,10171.64,22200],["2023-06-22",10171.64,10251.73,10171.64,10251.73,33300],["2023-06-23",10251.73,10331.83,10251.73,10251.73,73900],["2023-06-26",10411.92,10411.92,10091.55,10171.64,34300],["2023-06-27",10411.92,10411.92,10171.64,10171.64,12400],["2023-06-28",10251.73,10251.73,10171.64,10251.73,7600],["2023-06-29",10251.73,10251.73,10171.64,10251.73,44600],["2023-06-30",10251.73,10251.73,10171.64,10251.73,9300],["2023-07-03",10251.73,10251.73,10171.64,10251.73,20300],["2023-07-04",10251.73,10251.73,10171.64,10171.64,8400],["2023-07-05",10171.64,10251.73,10171.64,10251.73,11300],["2023-07-06",10251.73,10251.73,10171.64,10171.64,14500],["2023-07-07",10171.64,10171.64,10171.64,10171.64,11600],["2023-07-10",10171.64,10171.64,10091.55,10091.55,21800],["2023-07-11",10091.55,10251.73,10091.55,10171.64,50600],["2023-07-12",10171.64,10251.73,10171.64,10171.64,13800],["2023-07-13",10171.64,10251.73,10091.55,10251.73,14700],["2023-07-14",10171.64,10171.64,10091.55,10091.55,20100],["2023-07-17",10091.55,10171.64,10091.55,10171.64,31800],["2023-07-18",10171.64,10171.64,10091.55,10091.55,6000],["2023-07-19",10171.64,10411.92,10171.64,10171.64,13300],["2023-07-20",10171.64,10251.73,10171.64,10171.64,23000],["2023-07-21",10091.55,10572.1,10091.55,10251.73,53900],["2023-07-24",10091.55,10251.73,10011.46,10171.64,67400],["2023-07-25",10171.64,10171.64,10091.55,10171.64,9400],["2023-07-26",10171.64,10251.73,10091.55,10171.64,29400],["2023-07-27",10251.73,10251.73,10091.55,10171.64,32300],["2023-07-28",10171.64,10171.64,10091.55,10171.64,7800],["2023-07-31",10171.64,10251.73,10091.55,10171.64,132000],["2023-08-01",10251.73,10251.73,10171.64,10251.73,44400],["2023-08-02",10331.83,10331.83,10171.64,10251.73,59700],["2023-08-03",10171.64,10251.73,10171.64,10251.73,13300],["2023-08-04",10171.64,10171.64,10091.55,10171.64,10100],["2023-08-07",10171.64,10251.73,10171.64,10171.64,12400],["2023-08-08",10251.73,10251.73,10251.73,10251.73,14800],["2023-08-09",10171.64,10331.83,10171.64,10251.73,57500],["2023-08-10",10572.1,10572.1,10251.73,10251.73,22300],["2023-08-11",10331.83,10411.92,10251.73,10251.73,52800],["2023-08-14",10251.73,10572.1,10171.64,10331.83,57500],["2023-08-15",10331.83,10331.83,10331.83,10331.83,8000],["2023-08-16",10331.83,10331.83,10331.83,10331.83,25800],["2023-08-17",10251.73,10331.83,10251.73,10331.83,1200],["2023-08-18",10331.83,10652.19,10011.46,10091.55,36700],["2023-08-21",10171.64,10171.64,10011.46,10011.46,25100],["2023-08-22",10011.46,10091.55,10011.46,10011.46,14900],["2023-08-23",10331.83,10331.83,9931.37,10251.73,17200],["2023-08-24",10011.46,10171.64,10011.46,10171.64,4100],["2023-08-25",10091.55,10171.64,10091.55,10171.64,500],["2023-08-28",10171.64,10171.64,10171.64,10171.64,12100],["2023-08-29",10171.64,10251.73,10171.64,10251.73,3400],["2023-08-30",10251.73,10251.73,10171.64,10251.73,4100],["2023-08-31",10171.64,10251.73,10171.64,10251.73,4400],["2023-09-05",10251.73,10331.83,10251.73,10251.73,29600],["2023-09-06",10091.55,10331.83,10091.55,10331.83,3700],["2023-09-07",10331.83,10492.01,10251.73,10331.83,16700],["2023-09-08",10331.83,10411.92,10251.73,10411.92,16700],["2023-09-11",10732.28,10732.28,10251.73,10411.92,59200],["2023-09-12",10411.92,11132.74,10411.92,11132.74,7600],["2023-09-13",10972.56,10972.56,10411.92,10411.92,22000],["2023-09-14",10411.92,10572.1,10331.83,10572.1,15100],["2023-09-15",10732.28,10812.38,10652.19,10732.28,28800],["2023-09-18",10972.56,11613.29,10972.56,11373.02,39000],["2023-09-19",11373.02,11453.11,11212.83,11453.11,15900],["2023-09-20",11613.29,11853.57,11453.11,11533.2,18800],["2023-09-21",11292.93,11373.02,11292.93,11292.93,5200],["2023-09-22",11212.83,11373.02,10892.47,11373.02,12800],["2023-09-25",11052.65,11373.02,10652.19,11373.02,19600],["2023-09-26",11292.93,11373.02,10812.38,10972.56,7400],["2023-09-27",10892.47,10972.56,10652.19,10972.56,26100],["2023-09-28",10972.56,10972.56,10812.38,10972.56,15000],["2023-09-29",10972.56,10972.56,10972.56,10972.56,2600],["2023-10-02",10972.56,11052.65,10972.56,11052.65,10800],["2023-10-03",10812.38,10812.38,10812.38,10812.38,1400],["2023-10-04",10892.47,10892.47,10572.1,10812.38,20000],["2023-10-05",10812.38,10812.38,10812.38,10812.38,300],["2023-10-06",10812.38,10812.38,10812.38,10812.38,1100],["2023-10-09",10892.47,10892.47,10732.28,10732.28,4400],["2023-10-10",10732.28,10812.38,10732.28,10812.38,23200],["2023-10-11",10812.38,10892.47,10732.28,10892.47,1800],["2023-10-12",10892.47,10892.47,10732.28,10892.47,18000],["2023-10-13",10732.28,10812.38,10732.28,10732.28,20200],["2023-10-16",10812.38,10812.38,10812.38,10812.38,100],["2023-10-17",10732.28,11613.29,10732.28,10892.47,5100],["2023-10-18",10812.38,10812.38,10812.38,10812.38,600],["2023-10-19",10732.28,10812.38,10652.19,10812.38,1200],["2023-10-20",10652.19,10732.28,10652.19,10652.19,1900],["2023-10-23",10652.19,10652.19,10251.73,10331.83,30300],["2023-10-24",10411.92,10492.01,10251.73,10411.92,9100],["2023-10-25",10411.92,10492.01,10331.83,10492.01,20700],["2023-10-26",10251.73,10652.19,10091.55,10251.73,21300],["2023-10-27",11052.65,11052.65,9851.28,10411.92,11900],["2023-10-30",10091.55,10732.28,10011.46,10251.73,29000],["2023-10-31",10171.64,10732.28,10011.46,10011.46,20500],["2023-11-01",10171.64,10572.1,10171.64,10572.1,600],["2023-11-02",10171.64,10972.56,10171.64,10652.19,2800],["2023-11-03",10652.19,10732.28,10652.19,10732.28,700],["2023-11-06",10892.47,10892.47,10652.19,10732.28,13100],["2023-11-07",10732.28,10732.28,10732.28,10732.28,1600],["2023-11-08",10732.28,10812.38,10572.1,10812.38,3400],["2023-11-09",10812.38,10892.47,10812.38,10892.47,10200],["2023-11-10",10572.1,10892.47,10572.1,10892.47,2500],["2023-11-13",10652.19,10732.28,10492.01,10732.28,14900],["2023-11-14",10572.1,10812.38,10572.1,10732.28,6600],["2023-11-15",10492.01,10812.38,10492.01,10732.28,18600],["2023-11-16",10732.28,10732.28,10732.28,10732.28,300],["2023-11-17",10732.28,10732.28,10732.28,10732.28,0],["2023-11-20",10492.01,10732.28,10492.01,10732.28,22100],["2023-11-21",10652.19,10652.19,10411.92,10492.01,15900],["2023-11-22",10492.01,10572.1,10411.92,10492.01,13700],["2023-11-23",10652.19,10732.28,10411.92,10732.28,16000],["2023-11-24",10732.28,10732.28,10732.28,10732.28,0],["2023-11-27",10732.28,10892.47,10411.92,10812.38,45900],["2023-11-28",10972.56,10972.56,10812.38,10812.38,4300],["2023-11-29",10892.47,10972.56,10812.38,10972.56,22300],["2023-11-30",10812.38,10812.38,10732.28,10732.28,20400],["2023-12-01",10732.28,10892.47,10732.28,10812.38,9300],["2023-12-04",10892.47,10972.56,10892.47,10972.56,26800],["2023-12-05",10972.56,11132.74,10972.56,10972.56,29600],["2023-12-06",11052.65,11132.74,10972.56,11052.65,43000],["2023-12-07",11132.74,11212.83,11052.65,11212.83,27000],["2023-12-08",11212.83,11212.83,10862.43,10862.43,18400],["2023-12-11",10862.43,10950.03,10687.23,10862.43,8100],["2023-12-12",11037.63,11037.63,10512.03,10512.03,6200],["2023-12-13",10687.23,10687.23,10599.63,10599.63,22000],["2023-12-14",10599.63,10687.23,10599.63,10687.23,1300],["2023-12-15",10687.23,10687.23,10599.63,10687.23,6400],["2023-12-18",10687.23,10687.23,10512.03,10687.23,10600],["2023-12-19",10687.23,10687.23,10687.23,10687.23,3100],["2023-12-20",10687.23,10950.03,10687.23,10950.03,8800],["2023-12-21",10774.83,10950.03,10774.83,10950.03,9300],["2023-12-22",10862.43,10950.03,10862.43,10950.03,4900],["2023-12-25",10950.03,10950.03,10862.43,10950.03,3700],["2023-12-26",10950.03,11037.63,10774.83,11037.63,17800],["2023-12-27",10950.03,11037.63,10862.43,11037.63,3700],["2023-12-28",10950.03,11125.23,10950.03,11037.63,7000],["2023-12-29",10950.03,11125.23,10950.03,11037.63,11700],["2024-01-02",11037.63,11037.63,11037.63,11037.63,1000],["2024-01-03",11037.63,11125.23,11037.63,11125.23,24900],["2024-01-04",11125.23,11212.83,11125.23,11212.83,21700],["2024-01-05",11212.83,11300.43,11212.83,11300.43,9600],["2024-01-08",11300.43,11388.03,11037.63,11037.63,22100],["2024-01-09",11125.23,11300.43,11037.63,11300.43,21300],["2024-01-10",11125.23,11212.83,11125.23,11125.23,1900],["2024-01-11",11300.43,11300.43,11212.83,11300.43,1600],["2024-01-12",11300.43,11300.43,11212.83,11212.83,4400],["2024-01-15",10950.03,11300.43,10950.03,11300.43,2400],["2024-01-16",11300.43,11300.43,11212.83,11212.83,1800],["2024-01-17",11212.83,11212.83,11212.83,11212.83,6100],["2024-01-18",11212.83,11212.83,11212.83,11212.83,2200],["2024-01-19",11300.43,11475.63,11300.43,11475.63,8100],["2024-01-22",11738.44,11738.44,11125.23,11475.63,7200],["2024-01-23",11212.83,11388.03,11125.23,11388.03,5300],["2024-01-24",11300.43,11388.03,11125.23,11300.43,8600],["2024-01-25",11300.43,11388.03,11300.43,11300.43,3400],["2024-01-26",11212.83,11300.43,11212.83,11300.43,6500],["2024-01-29",11300.43,11300.43,11125.23,11125.23,3000],["2024-01-30",11212.83,11212.83,11125.23,11125.23,21100],["2024-01-31",11212.83,11300.43,11125.23,11125.23,5600],["2024-02-01",11212.83,11300.43,11212.83,11300.43,9100],["2024-02-02",11300.43,11388.03,11212.83,11300.43,33300],["2024-02-05",11300.43,11300.43,11212.83,11300.43,6900],["2024-02-06",11300.43,11388.03,11212.83,11388.03,17000],["2024-02-07",11300.43,11300.43,11125.23,11300.43,15700],["2024-02-15",11300.43,11388.03,11212.83,11388.03,5500],["2024-02-16",11212.83,11388.03,11125.23,11212.83,2200],["2024-02-19",11212.83,11388.03,11212.83,11300.43,40200],["2024-02-20",11388.03,11388.03,11388.03,11388.03,13700],["2024-02-21",11475.63,11826.04,11475.63,11563.23,16500],["2024-02-22",11563.23,11650.83,11300.43,11650.83,14600],["2024-02-23",11563.23,11563.23,11563.23,11563.23,6600],["2024-02-26",11650.83,11650.83,11563.23,11563.23,2000],["2024-02-27",11650.83,11650.83,11563.23,11563.23,13100],["2024-02-28",11563.23,11563.23,11563.23,11563.23,2800],["2024-02-29",11563.23,11563.23,11475.63,11475.63,2900],["2024-03-01",11475.63,12088.84,11475.63,12088.84,40800],["2024-03-04",12088.84,12264.04,11913.64,12176.44,13500],["2024-03-05",12088.84,12176.44,12001.24,12176.44,36600],["2024-03-06",12176.44,12176.44,12088.84,12088.84,23884],["2024-03-07",12088.84,12088.84,12001.24,12088.84,2200],["2024-03-08",12088.84,12088.84,11913.64,11913.64,4300],["2024-03-11",11913.64,11913.64,11913.64,11913.64,0],["2024-03-12",12088.84,12088.84,12001.24,12001.24,400],["2024-03-13",12001.24,12176.44,12001.24,12001.24,9800],["2024-03-14",12001.24,12088.84,12001.24,12088.84,1100],["2024-03-15",11913.64,12088.84,11650.83,12088.84,3100],["2024-03-18",11738.44,11826.04,11738.44,11738.44,6900],["2024-03-19",11738.44,11738.44,11738.44,11738.44,3500],["2024-03-20",11826.04,12001.24,11826.04,12001.24,300],["2024-03-21",12088.84,12176.44,12001.24,12176.44,4300],["2024-03-22",12176.44,12176.44,12088.84,12088.84,1900],["2024-03-25",12088.84,12088.84,12001.24,12001.24,3200],["2024-03-26",12176.44,12176.44,12088.84,12088.84,700],["2024-03-27",12176.44,12176.44,11913.64,12088.84,2700],["2024-03-28",12088.84,12088.84,12088.84,12088.84,400],["2024-03-29",12088.84,12088.84,11913.64,12088.84,12800],["2024-04-01",12001.24,12088.84,12001.24,12088.84,7000],["2024-04-02",12088.84,12614.44,12001.24,12614.44,16400],["2024-04-03",12088.84,12439.24,12088.84,12439.24,3000],["2024-04-04",12439.24,12439.24,12001.24,12176.44,6400],["2024-04-05",12001.24,12176.44,12001.24,12176.44,8000],["2024-04-08",12001.24,12001.24,12001.24,12001.24,10200],["2024-04-09",12001.24,12001.24,12001.24,12001.24,0],["2024-04-10",12001.24,12001.24,12001.24,12001.24,2700],["2024-04-11",12176.44,12176.44,12176.44,12176.44,600],["2024-04-12",12001.24,12088.84,11913.64,12088.84,6200],["2024-04-15",12088.84,12088.84,12088.84,12088.84,2000],["2024-04-16",12088.84,12088.84,11826.04,11826.04,3600],["2024-04-17",11826.04,12088.84,11826.04,12088.84,13400],["2024-04-19",11826.04,11913.64,11388.03,11388.03,24100],["2024-04-22",11388.03,11388.03,11212.83,11388.03,22600],["2024-04-23",11388.03,11738.44,11212.83,11738.44,17100],["2024-04-24",11300.43,11388.03,11300.43,11388.03,8400],["2024-04-25",11388.03,11388.03,11388.03,11388.03,10900],["2024-04-26",11388.03,11388.03,11212.83,11388.03,11400],["2024-05-02",11563.23,11563.23,11563.23,11563.23,200],["2024-05-03",11388.03,11475.63,11388.03,11475.63,2500],["2024-05-06",11475.63,11475.63,11300.43,11300.43,2500],["2024-05-07",11388.03,11388.03,11388.03,11388.03,100],["2024-05-08",11300.43,11650.83,11300.43,11650.83,1500],["2024-05-09",11650.83,11650.83,11650.83,11650.83,0],["2024-05-10",11388.03,11563.23,11388.03,11563.23,64100],["2024-05-13",11563.23,11563.23,11563.23,11563.23,0],["2024-05-14",11650.83,11738.44,11475.63,11475.63,33000],["2024-05-15",11650.83,11650.83,11650.83,11650.83,900],["2024-05-16",11650.83,11650.83,11563.23,11563.23,3100],["2024-05-17",11388.03,11563.23,11388.03,11563.23,9000],["2024-05-20",11563.23,11563.23,11475.63,11475.63,5900],["2024-05-21",11475.63,11563.23,11475.63,11475.63,5400],["2024-05-22",11563.23,11563.23,11475.63,11475.63,19000],["2024-05-23",11475.63,11563.23,11475.63,11563.23,17900],["2024-05-24",11650.83,11650.83,11388.03,11388.03,10300],["2024-05-27",11388.03,11826.04,11388.03,11563.23,55000],["2024-05-28",11738.44,11738.44,11563.23,11650.83,12600],["2024-05-29",11738.44,11826.04,11650.83,11826.04,55000],["2024-05-30",11826.04,11913.64,11738.44,11913.64,45800],["2024-05-31",12001.24,12176.44,11913.64,12176.44,58200],["2024-06-03",12264.04,13140.04,12264.04,13052.44,77400],["2024-06-04",12526.84,12526.84,12439.24,12526.84,6000],["2024-06-05",12526.84,12526.84,12264.04,12439.24,45400],["2024-06-06",12439.24,12439.24,12351.64,12351.64,26800],["2024-06-07",12351.64,12439.24,12264.04,12439.24,24900],["2024-06-10",12439.24,12614.44,12439.24,12614.44,44400],["2024-06-11",12614.44,12614.44,12614.44,12614.44,11000],["2024-06-12",12964.84,12964.84,12526.84,12614.44,13500],["2024-06-13",12614.44,12702.04,12526.84,12614.44,14700],["2024-06-14",12526.84,12614.44,12351.64,12439.24,31500],["2024-06-17",12439.24,12439.24,12264.04,12264.04,31700],["2024-06-18",12439.24,12439.24,12351.64,12439.24,5500],["2024-06-19",12351.64,12614.44,12351.64,12439.24,19100],["2024-06-20",12351.64,12439.24,12351.64,12439.24,14400],["2024-06-21",13052.44,13140.04,12439.24,12614.44,86400],["2024-06-24",12614.44,12877.24,12526.84,12526.84,53300],["2024-06-25",12526.84,12526.84,12439.24,12439.24,7800],["2024-06-26",12702.04,12702.04,12351.64,12702.04,3900],["2024-06-27",12614.44,12702.04,12439.24,12614.44,21900],["2024-06-28",12526.84,12614.44,12351.64,12526.84,32700],["2024-07-01",12526.84,12526.84,12351.64,12526.84,19400],["2024-07-02",12526.84,12526.84,12351.64,12526.84,11600],["2024-07-03",12439.24,12526.84,12351.64,12439.24,7300],["2024-07-04",12526.84,12526.84,12439.24,12526.84,9300],["2024-07-05",12526.84,12526.84,12439.24,12439.24,7300],["2024-07-08",12526.84,12526.84,12439.24,12439.24,20400],["2024-07-09",12526.84,12526.84,12439.24,12526.84,7100],["2024-07-10",12614.44,12614.44,12526.84,12526.84,500],["2024-07-11",12526.84,12526.84,12526.84,12526.84,5600],["2024-07-12",12526.84,12526.84,12526.84,12526.84,9100],["2024-07-15",12439.24,12526.84,11826.04,12526.84,19700],["2024-07-16",12439.24,12526.84,12439.24,12526.84,12400],["2024-07-17",12526.84,12526.84,12351.64,12351.64,20900],["2024-07-18",12439.24,12526.84,12439.24,12439.24,6400],["2024-07-19",12439.24,12439.24,12439.24,12439.24,4600],["2024-07-22",12439.24,12439.24,12351.64,12351.64,16700],["2024-07-23",12351.64,12439.24,12264.04,12439.24,10200],["2024-07-24",12264.04,12439.24,12264.04,12439.24,3700],["2024-07-25",12351.64,12351.64,12264.04,12264.04,2300],["2024-07-26",12351.64,12351.64,12351.64,12351.64,100],["2024-07-29",12351.64,12439.24,12351.64,12439.24,1200],["2024-07-30",12439.24,12439.24,12439.24,12439.24,2900],["2024-07-31",12439.24,12439.24,12439.24,12439.24,3000],["2024-08-01",12439.24,12439.24,12176.44,12351.64,1800],["2024-08-02",12351.64,12351.64,12176.44,12264.04,19800],["2024-08-05",12176.44,12351.64,11037.63,12351.64,7300],["2024-08-06",11826.04,12351.64,11826.04,12351.64,1000],["2024-08-07",11826.04,12264.04,11826.04,12264.04,800],["2024-08-08",12264.04,12264.04,12264.04,12264.04,0],["2024-08-09",11650.83,11650.83,11650.83,11650.83,13000],["2024-08-12",11650.83,12176.44,11650.83,12176.44,5700],["2024-08-13",12351.64,12351.64,12088.84,12088.84,1700],["2024-08-14",12264.04,12264.04,12264.04,12264.04,100],["2024-08-15",12264.04,12264.04,12264.04,12264.04,0],["2024-08-16",12088.84,12264.04,12088.84,12264.04,10700],["2024-08-19",12351.64,12351.64,12264.04,12264.04,29600],["2024-08-20",12439.24,12439.24,12264.04,12264.04,3800],["2024-08-21",12264.04,12264.04,12264.04,12264.04,3000],["2024-08-22",12351.64,12439.24,12351.64,12439.24,3500],["2024-08-23",12351.64,12351.64,12351.64,12351.64,100],["2024-08-26",12264.04,12351.64,12264.04,12264.04,9200],["2024-08-27",12439.24,12439.24,12351.64,12351.64,1100],["2024-08-28",12351.64,12351.64,12351.64,12351.64,100],["2024-08-29",12351.64,12351.64,12351.64,12351.64,3600],["2024-08-30",12264.04,12439.24,12264.04,12351.64,7100],["2024-09-04",12351.64,12351.64,12351.64,12351.64,0],["2024-09-05",12351.64,12351.64,12264.04,12264.04,8100],["2024-09-06",12351.64,12439.24,12351.64,12351.64,6800],["2024-09-09",12351.64,12351.64,12351.64,12351.64,6400],["2024-09-10",12351.64,12351.64,12264.04,12264.04,1000],["2024-09-11",12264.04,12264.04,12264.04,12264.04,9100],["2024-09-12",12264.04,12264.04,12264.04,12264.04,0],["2024-09-13",12264.04,12264.04,12264.04,12264.04,0],["2024-09-16",12264.04,12264.04,12264.04,12264.04,0],["2024-09-17",12264.04,12351.64,12264.04,12351.64,500],["2024-09-18",12351.64,12351.64,12351.64,12351.64,0],["2024-09-19",12351.64,12351.64,12264.04,12264.04,38300],["2024-09-20",12351.64,12351.64,12351.64,12351.64,6300],["2024-09-23",12264.04,12351.64,12264.04,12351.64,10200],["2024-09-24",12264.04,12351.64,12264.04,12351.64,1100],["2024-09-25",12526.84,12526.84,12526.84,12526.84,500],["2024-09-26",12526.84,12526.84,12526.84,12526.84,0],["2024-09-27",12351.64,12351.64,12351.64,12351.64,300],["2024-09-30",12351.64,12351.64,12264.04,12264.04,1400],["2024-10-01",12264.04,12439.24,12264.04,12264.04,2400],["2024-10-02",12439.24,12439.24,12439.24,12439.24,1000],["2024-10-03",12439.24,12439.24,12439.24,12439.24,0],["2024-10-04",12351.64,12351.64,12351.64,12351.64,3200],["2024-10-07",12351.64,12351.64,12351.64,12351.64,1000],["2024-10-08",12439.24,12439.24,12351.64,12439.24,1000],["2024-10-09",12439.24,12439.24,12439.24,12439.24,0],["2024-10-10",12439.24,12439.24,12439.24,12439.24,1000],["2024-10-11",12439.24,12439.24,12439.24,12439.24,0],["2024-10-14",12439.24,12439.24,12439.24,12439.24,0],["2024-10-15",12264.04,12264.04,12264.04,12264.04,1000],["2024-10-16",12264.04,12439.24,12264.04,12351.64,3600],["2024-10-17",12351.64,12351.64,12351.64,12351.64,0],["2024-10-18",12351.64,12351.64,12351.64,12351.64,1000],["2024-10-21",12351.64,12351.64,12351.64,12351.64,1000],["2024-10-22",12264.04,12439.24,12264.04,12439.24,31800],["2024-10-23",12351.64,12351.64,12264.04,12351.64,8800],["2024-10-24",12351.64,12351.64,12351.64,12351.64,1200],["2024-10-25",12351.64,12351.64,12351.64,12351.64,0],["2024-10-28",12351.64,12351.64,12351.64,12351.64,38400],["2024-10-29",12351.64,12351.64,12264.04,12264.04,16400],["2024-10-30",12351.64,12351.64,12351.64,12351.64,4000],["2024-10-31",12264.04,12351.64,12264.04,12351.64,3000],["2024-11-01",12351.64,12439.24,12351.64,12439.24,3500],["2024-11-04",12439.24,12439.24,12439.24,12439.24,1500],["2024-11-05",12439.24,12526.84,12351.64,12526.84,22800],["2024-11-06",12526.84,12526.84,12439.24,12439.24,2100],["2024-11-07",12439.24,12439.24,12439.24,12439.24,12800],["2024-11-08",12439.24,12439.24,12439.24,12439.24,16000],["2024-11-11",12439.24,12526.84,12439.24,12439.24,28200],["2024-11-12",12526.84,12526.84,12439.24,12439.24,11900],["2024-11-13",12526.84,12526.84,12439.24,12439.24,7800],["2024-11-14",12526.84,12526.84,12439.24,12526.84,8300],["2024-11-15",12526.84,12526.84,12526.84,12526.84,56300],["2024-11-18",12526.84,12526.84,12526.84,12526.84,0],["2024-11-19",12614.44,12614.44,12614.44,12614.44,8800],["2024-11-20",12614.44,12614.44,12526.84,12526.84,25500],["2024-11-21",12526.84,12614.44,12526.84,12614.44,5200],["2024-11-22",12702.04,12702.04,12526.84,12614.44,129200],["2024-11-25",12702.04,13140.04,12702.04,12877.24,42600],["2024-11-26",13140.04,13140.04,12964.84,12964.84,18400],["2024-11-27",12789.64,12877.24,12789.64,12877.24,5500],["2024-11-28",12789.64,13052.44,12789.64,13052.44,1500],["2024-11-29",13052.44,13140.04,13052.44,13140.04,31100],["2024-12-02",13140.04,13140.04,12964.84,13052.44,71900],["2024-12-03",13334.15,13334.15,12958.54,12958.54,2800],["2024-12-04",12958.54,12958.54,12770.73,12770.73,2500],["2024-12-05",12770.73,12770.73,12676.83,12676.83,2100],["2024-12-06",12676.83,12770.73,12676.83,12676.83,9400],["2024-12-09",12676.83,12676.83,12676.83,12676.83,200],["2024-12-10",12676.83,13521.95,12676.83,13240.24,6400],["2024-12-11",13240.24,13240.24,13146.34,13146.34,12600],["2024-12-12",13146.34,13146.34,12770.73,13146.34,1400],["2024-12-13",13052.44,13052.44,13052.44,13052.44,300],["2024-12-16",13052.44,13052.44,13052.44,13052.44,0],["2024-12-17",12958.54,12958.54,12958.54,12958.54,100],["2024-12-18",13052.44,13052.44,13052.44,13052.44,1600],["2024-12-19",13146.34,13146.34,13146.34,13146.34,100],["2024-12-20",13052.44,13052.44,13052.44,13052.44,5000],["2024-12-23",12958.54,13052.44,12958.54,13052.44,200],["2024-12-24",13146.34,13146.34,13052.44,13052.44,8100],["2024-12-25",13052.44,13052.44,13052.44,13052.44,100],["2024-12-26",12958.54,12958.54,12958.54,12958.54,100],["2024-12-27",13052.44,13052.44,12958.54,13052.44,4200],["2024-12-30",13052.44,13052.44,12770.73,12770.73,3700],["2024-12-31",12770.73,12770.73,12770.73,12770.73,3000],["2025-01-02",12864.63,12864.63,12864.63,12864.63,400],["2025-01-03",13146.34,13146.34,12770.73,12958.54,11100],["2025-01-06",13052.44,13052.44,12770.73,12770.73,3600],["2025-01-07",12301.22,12958.54,12207.32,12958.54,5100],["2025-01-08",12864.63,12864.63,12676.83,12676.83,2000],["2025-01-09",12770.73,12770.73,12582.93,12582.93,1300],["2025-01-10",13052.44,13052.44,12770.73,12770.73,200],["2025-01-13",12770.73,12770.73,12301.22,12489.02,27300],["2025-01-14",12489.02,12489.02,12301.22,12489.02,9300],["2025-01-15",12582.93,12582.93,12582.93,12582.93,3100],["2025-01-16",12582.93,13052.44,12582.93,12582.93,2500],["2025-01-17",12676.83,12676.83,12676.83,12676.83,600],["2025-01-20",12676.83,12676.83,12582.93,12582.93,400],["2025-01-21",12582.93,12582.93,12582.93,12582.93,200],["2025-01-22",12676.83,12676.83,12582.93,12582.93,2400],["2025-01-23",12676.83,12676.83,12676.83,12676.83,500],["2025-01-24",12864.63,12864.63,12770.73,12770.73,1200],["2025-02-03",12770.73,12864.63,12770.73,12770.73,6800],["2025-02-04",12864.63,12958.54,12864.63,12864.63,1000],["2025-02-05",12864.63,12864.63,12864.63,12864.63,500],["2025-02-06",12958.54,13052.44,12958.54,13052.44,4300],["2025-02-07",13146.34,13146.34,13146.34,13146.34,19800],["2025-02-10",13146.34,13146.34,13052.44,13052.44,1700],["2025-02-11",13146.34,13146.34,13052.44,13052.44,18900],["2025-02-12",12958.54,12958.54,12958.54,12958.54,100],["2025-02-13",12958.54,12958.54,12958.54,12958.54,0],["2025-02-14",13521.95,13521.95,13146.34,13146.34,400],["2025-02-17",13146.34,13146.34,13146.34,13146.34,2000],["2025-02-18",13146.34,13146.34,13146.34,13146.34,1700],["2025-02-19",13146.34,13146.34,13146.34,13146.34,8500],["2025-02-20",13052.44,13146.34,12958.54,13146.34,8500],["2025-02-21",13052.44,13052.44,13052.44,13052.44,2700],["2025-02-24",13052.44,13052.44,13052.44,13052.44,1000],["2025-02-25",13052.44,13146.34,13052.44,13052.44,10300],["2025-02-26",13052.44,13146.34,13052.44,13146.34,6400],["2025-02-27",13146.34,13146.34,13146.34,13146.34,6100],["2025-02-28",13146.34,13428.05,13146.34,13428.05,4500],["2025-03-03",13240.24,13803.66,13146.34,13428.05,8800],["2025-03-04",13521.95,13521.95,13428.05,13428.05,5200],["2025-03-05",13428.05,13428.05,13428.05,13428.05,1500],["2025-03-06",13334.15,13615.85,13334.15,13615.85,1500],["2025-03-07",13615.85,13615.85,13521.95,13615.85,11900],["2025-03-10",13803.66,13803.66,13521.95,13709.76,9500],["2025-03-11",13615.85,13615.85,13521.95,13615.85,18300],["2025-03-12",13803.66,13803.66,13615.85,13615.85,9500],["2025-03-13",13521.95,13521.95,13521.95,13521.95,8600],["2025-03-14",13521.95,13615.85,13521.95,13615.85,11300],["2025-03-17",13615.85,13709.76,12770.73,13334.15,1800],["2025-03-18",13334.15,13615.85,13334.15,13615.85,1000],["2025-03-19",13615.85,13615.85,13615.85,13615.85,1600],["2025-03-20",13615.85,13615.85,13615.85,13615.85,100],["2025-03-21",13615.85,13615.85,13615.85,13615.85,1900],["2025-03-24",13615.85,13615.85,13521.95,13615.85,3800],["2025-03-25",13615.85,14085.37,13615.85,14085.37,9000],["2025-03-26",13991.46,14085.37,13991.46,14085.37,5600],["2025-03-27",14085.37,14179.27,14085.37,14179.27,3000],["2025-03-28",14179.27,14273.17,14085.37,14085.37,3100],["2025-03-31",14085.37,14085.37,14085.37,14085.37,100],["2025-04-01",14179.27,14179.27,13897.56,14085.37,600],["2025-04-02",14273.17,14273.17,13709.76,14085.37,2200],["2025-04-03",14085.37,14085.37,14085.37,14085.37,0],["2025-04-04",12864.63,13897.56,12676.83,13240.24,12700],["2025-04-08",13146.34,13146.34,12395.12,12582.93,17600],["2025-04-09",11925.61,13803.66,11456.1,12395.12,4400],["2025-04-10",13615.85,13615.85,13428.05,13428.05,16800],["2025-04-11",13803.66,13803.66,13052.44,13521.95,10100],["2025-04-14",13521.95,13521.95,13521.95,13521.95,0],["2025-04-15",13521.95,13803.66,13521.95,13615.85,1300],["2025-04-16",13615.85,13615.85,13615.85,13615.85,100],["2025-04-17",13615.85,13615.85,13615.85,13615.85,0],["2025-04-18",13615.85,13615.85,13615.85,13615.85,200],["2025-04-21",13615.85,13615.85,13615.85,13615.85,0],["2025-04-22",13146.34,13615.85,13146.34,13615.85,700],["2025-04-23",13615.85,13615.85,13615.85,13615.85,0],["2025-04-24",13615.85,13615.85,13615.85,13615.85,2400],["2025-04-25",13615.85,13615.85,13615.85,13615.85,0],["2025-04-28",13615.85,13615.85,13615.85,13615.85,4100],["2025-04-29",13334.15,13615.85,13240.24,13615.85,500],["2025-05-05",14460.98,14460.98,14460.98,14460.98,100],["2025-05-06",14460.98,14460.98,13521.95,13521.95,59700],["2025-05-07",13615.85,13615.85,13521.95,13615.85,13100],["2025-05-08",13615.85,13615.85,13615.85,13615.85,3200],["2025-05-09",13521.95,13521.95,13334.15,13334.15,1800],["2025-05-12",13615.85,13615.85,13334.15,13615.85,4100],["2025-05-13",13615.85,13615.85,13615.85,13615.85,1200],["2025-05-14",13521.95,13521.95,13428.05,13428.05,300],["2025-05-15",13428.05,13428.05,13428.05,13428.05,0],["2025-05-16",13521.95,13521.95,13428.05,13428.05,8400],["2025-05-19",13428.05,13428.05,13428.05,13428.05,400],["2025-05-20",13428.05,13521.95,13428.05,13521.95,2700],["2025-05-21",13521.95,13521.95,13521.95,13521.95,600],["2025-05-22",13615.85,13615.85,13615.85,13615.85,100],["2025-05-23",13615.85,13615.85,13334.15,13334.15,300],["2025-05-26",13334.15,13428.05,13334.15,13428.05,1100],["2025-05-27",13521.95,13521.95,13521.95,13521.95,500],["2025-05-28",13615.85,13615.85,13615.85,13615.85,1800],["2025-05-29",13615.85,13615.85,13615.85,13615.85,6300],["2025-05-30",13521.95,13615.85,13521.95,13615.85,2100],["2025-06-02",13615.85,13709.76,13615.85,13709.76,300],["2025-06-03",13615.85,13709.76,13615.85,13615.85,6800],["2025-06-04",13615.85,13615.85,13521.95,13521.95,400],["2025-06-05",13991.46,13991.46,13991.46,13991.46,100],["2025-06-06",13803.66,13803.66,13615.85,13615.85,3000],["2025-06-09",13615.85,14554.88,13615.85,13615.85,2600],["2025-06-10",13428.05,13709.76,13428.05,13709.76,1700],["2025-06-11",13334.15,13521.95,13334.15,13428.05,1000],["2025-06-12",13428.05,13428.05,13428.05,13428.05,0],["2025-06-13",13428.05,13428.05,13428.05,13428.05,0],["2025-06-16",13615.85,13615.85,13615.85,13615.85,100],["2025-06-17",13615.85,13803.66,13615.85,13803.66,900],["2025-06-18",13521.95,13521.95,13521.95,13521.95,1000],["2025-06-19",13521.95,13521.95,13521.95,13521.95,500],["2025-06-20",13521.95,13521.95,13521.95,13521.95,1300],["2025-06-23",13521.95,13521.95,13521.95,13521.95,0],["2025-06-24",13521.95,13521.95,13521.95,13521.95,0],["2025-06-25",13615.85,13615.85,13615.85,13615.85,100],["2025-06-26",13615.85,13615.85,13615.85,13615.85,0],["2025-06-27",14085.37,14085.37,14085.37,14085.37,100],["2025-06-30",14085.37,14085.37,14085.37,14085.37,0],["2025-07-01",14085.37,14085.37,14085.37,14085.37,0],["2025-07-02",14085.37,14085.37,14085.37,14085.37,0],["2025-07-03",13709.76,13709.76,13615.85,13615.85,400],["2025-07-04",13615.85,13615.85,13615.85,13615.85,100],["2025-07-07",13615.85,13615.85,13615.85,13615.85,69600],["2025-07-08",13803.66,13803.66,13709.76,13709.76,200],["2025-07-09",13615.85,13615.85,13615.85,13615.85,6400],["2025-07-10",13709.76,13709.76,13615.85,13615.85,500],["2025-07-11",13615.85,13615.85,13615.85,13615.85,3000],["2025-07-14",13615.85,13709.76,13615.85,13709.76,5000],["2025-07-15",13709.76,13709.76,13709.76,13709.76,0],["2025-07-16",13803.66,13803.66,13803.66,13803.66,200],["2025-07-17",13803.66,13803.66,13803.66,13803.66,0],["2025-07-18",13803.66,13803.66,13803.66,13803.66,0],["2025-07-21",13803.66,13803.66,13803.66,13803.66,1800],["2025-07-22",13803.66,13897.56,13803.66,13897.56,17100],["2025-07-23",14179.27,14367.07,14179.27,14273.17,29800],["2025-07-24",14367.07,14367.07,14367.07,14367.07,200],["2025-07-25",14367.07,14367.07,14367.07,14367.07,0],["2025-07-28",14273.17,14273.17,14273.17,14273.17,1000],["2025-07-29",14273.17,14273.17,14085.37,14085.37,4200],["2025-07-30",14179.27,14273.17,14179.27,14273.17,200],["2025-07-31",14273.17,14273.17,14273.17,14273.17,3700],["2025-08-01",14930.49,14930.49,14930.49,14930.49,1100],["2025-08-04",14930.49,14930.49,14930.49,14930.49,200],["2025-08-05",14930.49,14930.49,14930.49,14930.49,0],["2025-08-06",14930.49,14930.49,14085.37,14085.37,10300],["2025-08-07",14085.37,14085.37,14085.37,14085.37,5000],["2025-08-08",14085.37,14085.37,14085.37,14085.37,200],["2025-08-11",14085.37,14085.37,14085.37,14085.37,0],["2025-08-12",14085.37,14085.37,14085.37,14085.37,0],["2025-08-13",14554.88,14554.88,14554.88,14554.88,2000],["2025-08-14",14554.88,14554.88,14554.88,14554.88,0],["2025-08-15",14554.88,14554.88,14554.88,14554.88,8600],["2025-08-18",14554.88,14554.88,14554.88,14554.88,10800],["2025-08-19",14554.88,14554.88,13803.66,14085.37,10500],["2025-08-20",14085.37,14554.88,14085.37,14554.88,19600],["2025-08-21",14554.88,14554.88,14554.88,14554.88,2000],["2025-08-22",14554.88,14554.88,13709.76,14554.88,7100],["2025-08-25",14554.88,14554.88,14554.88,14554.88,0],["2025-08-26",14554.88,14554.88,14554.88,14554.88,4000],["2025-08-27",14554.88,14554.88,14554.88,14554.88,5100],["2025-08-28",14554.88,14554.88,14554.88,14554.88,7300],["2025-08-29",14554.88,14554.88,14554.88,14554.88,0],["2025-09-03",14460.98,14460.98,14460.98,14460.98,1300],["2025-09-04",14460.98,14460.98,14460.98,14460.98,3000],["2025-09-05",14273.17,14460.98,14273.17,14460.98,1200],["2025-09-08",14460.98,14460.98,14460.98,14460.98,0],["2025-09-09",14460.98,14460.98,14273.17,14273.17,10500],["2025-09-10",14273.17,14273.17,14273.17,14273.17,0],["2025-09-11",14273.17,14554.88,14273.17,14554.88,300],["2025-09-12",14460.98,15024.39,14460.98,14554.88,51900],["2025-09-15",14554.88,15212.2,14554.88,14742.68,7900],["2025-09-16",14648.78,14648.78,14554.88,14554.88,22500],["2025-09-17",14554.88,14648.78,14460.98,14460.98,7900],["2025-09-18",14742.68,14930.49,14460.98,14460.98,21500],["2025-09-19",14460.98,14554.88,14367.07,14367.07,10500],["2025-09-22",14367.07,14554.88,14367.07,14554.88,56400],["2025-09-23",14554.88,14930.49,14554.88,14930.49,200],["2025-09-24",14742.68,14742.68,14648.78,14648.78,2700],["2025-09-25",14742.68,14742.68,14742.68,14742.68,6000],["2025-09-26",15212.2,15212.2,14742.68,15118.29,11300],["2025-09-29",15024.39,15024.39,15024.39,15024.39,200],["2025-09-30",15493.9,15493.9,14742.68,14742.68,2700],["2025-10-01",15024.39,15024.39,14742.68,14742.68,5900],["2025-10-02",15306.1,15493.9,15024.39,15024.39,7000],["2025-10-03",15024.39,15024.39,14742.68,14836.59,15200],["2025-10-06",15493.9,15963.41,15024.39,15024.39,8400],["2025-10-07",15024.39,15212.2,15024.39,15024.39,5500],["2025-10-08",15306.1,15587.8,15212.2,15400.0,67600],["2025-10-09",14300.0,15600.0,14300.0,15300.0,2200],["2025-10-10",15500.0,15900.0,15300.0,15400.0,25500],["2025-10-13",15400.0,15500.0,15400.0,15400.0,18100],["2025-10-14",15400.0,15400.0,15300.0,15300.0,29200],["2025-10-15",15300.0,15300.0,15200.0,15200.0,3400],["2025-10-16",15500.0,15500.0,15500.0,15500.0,100],["2025-10-17",14800.0,15500.0,14800.0,15500.0,1500],["2025-10-20",15500.0,15500.0,15500.0,15500.0,0],["2025-10-21",15400.0,15400.0,14800.0,15400.0,27100],["2025-10-22",15400.0,15400.0,15400.0,15400.0,0],["2025-10-23",15500.0,15500.0,15500.0,15500.0,5500],["2025-10-24",16400.0,16400.0,15400.0,15400.0,8600],["2025-10-27",15400.0,15400.0,15200.0,15400.0,3100],["2025-10-28",15400.0,15400.0,15400.0,15400.0,100],["2025-10-29",15500.0,15500.0,15500.0,15500.0,100],["2025-10-30",15500.0,15500.0,15500.0,15500.0,300],["2025-10-31",15400.0,15400.0,15000.0,15300.0,4600],["2025-11-03",16000.0,16000.0,15300.0,15400.0,1100],["2025-11-04",15400.0,15400.0,15400.0,15400.0,0],["2025-11-05",15300.0,15400.0,15300.0,15400.0,2300],["2025-11-06",15400.0,15400.0,15000.0,15300.0,700],["2025-11-07",15000.0,15000.0,14800.0,15000.0,29000],["2025-11-10",14700.0,15000.0,14700.0,14900.0,2100],["2025-11-11",16200.0,16200.0,16200.0,16200.0,100],["2025-11-12",16200.0,16200.0,16200.0,16200.0,0],["2025-11-13",15500.0,15500.0,15500.0,15500.0,100],["2025-11-14",15500.0,15500.0,15500.0,15500.0,200],["2025-11-17",15000.0,15000.0,15000.0,15000.0,8000],["2025-11-18",16000.0,16000.0,15000.0,15500.0,4200],["2025-11-19",14900.0,14900.0,14900.0,14900.0,2000],["2025-11-20",15300.0,15300.0,14900.0,14900.0,2100],["2025-11-21",15500.0,15500.0,14900.0,14900.0,700],["2025-11-24",14800.0,15200.0,14700.0,15200.0,2100],["2025-11-25",15000.0,15000.0,15000.0,15000.0,1800],["2025-11-26",14900.0,14900.0,14900.0,14900.0,1000],["2025-11-27",14900.0,14900.0,14900.0,14900.0,1400],["2025-11-28",14900.0,14900.0,14900.0,14900.0,0],["2025-12-01",15000.0,15000.0,14900.0,14900.0,36100],["2025-12-02",14900.0,14900.0,14900.0,14900.0,600],["2025-12-03",14500.0,14800.0,14500.0,14800.0,600],["2025-12-04",14700.0,14900.0,14700.0,14900.0,2700],["2025-12-05",14900.0,14900.0,14900.0,14900.0,0],["2025-12-08",14900.0,14900.0,14700.0,14700.0,14700],["2025-12-09",14700.0,14900.0,14700.0,14900.0,3000],["2025-12-10",14900.0,14900.0,14900.0,14900.0,2500],["2025-12-11",14900.0,14900.0,14900.0,14900.0,125500],["2025-12-12",14700.0,14800.0,14700.0,14800.0,2000],["2025-12-15",14800.0,14800.0,14800.0,14800.0,0],["2025-12-16",15800.0,15800.0,15800.0,15800.0,100],["2025-12-17",15800.0,15800.0,15800.0,15800.0,0],["2025-12-18",15800.0,15800.0,15800.0,15800.0,0],["2025-12-19",15000.0,15000.0,14800.0,14800.0,600],["2025-12-22",14800.0,14800.0,14800.0,14800.0,0],["2025-12-23",14800.0,14800.0,14800.0,14800.0,1500],["2025-12-24",14800.0,14800.0,14800.0,14800.0,7100],["2025-12-25",14700.0,14800.0,14700.0,14800.0,4100],["2025-12-26",14700.0,14800.0,14700.0,14800.0,6600],["2025-12-29",14700.0,14800.0,14700.0,14700.0,8500],["2025-12-30",14700.0,14700.0,14700.0,14700.0,0],["2025-12-31",15300.0,15300.0,14900.0,15000.0,300],["2026-01-05",15000.0,15000.0,15000.0,15000.0,1200],["2026-01-06",15000.0,15000.0,14800.0,14800.0,2300],["2026-01-07",14700.0,14700.0,14700.0,14700.0,300],["2026-01-08",15000.0,15000.0,14800.0,14800.0,10000],["2026-01-09",14800.0,14800.0,14800.0,14800.0,13000],["2026-01-12",14800.0,15000.0,14800.0,15000.0,21200],["2026-01-13",15000.0,15000.0,14900.0,14900.0,2900],["2026-01-14",14800.0,15100.0,14800.0,15000.0,27700],["2026-01-15",15000.0,15000.0,14900.0,15000.0,27600],["2026-01-16",15000.0,15400.0,15000.0,15000.0,2500],["2026-01-19",15500.0,15500.0,15000.0,15000.0,200],["2026-01-20",15000.0,15000.0,15000.0,15000.0,1000],["2026-01-21",15000.0,15000.0,15000.0,15000.0,19000],["2026-01-22",15000.0,15000.0,14900.0,15000.0,20000],["2026-01-23",15000.0,15000.0,15000.0,15000.0,5000],["2026-01-26",15000.0,15000.0,14800.0,14800.0,2400],["2026-01-27",14800.0,14800.0,14800.0,14800.0,0],["2026-01-28",15000.0,15000.0,15000.0,15000.0,1000],["2026-01-29",15000.0,15000.0,15000.0,15000.0,0],["2026-01-30",15000.0,15200.0,15000.0,15200.0,10800],["2026-02-02",15200.0,15500.0,15000.0,15000.0,12200],["2026-02-03",15000.0,15000.0,15000.0,15000.0,0],["2026-02-04",15200.0,15200.0,15200.0,15200.0,1000],["2026-02-05",15200.0,15200.0,15000.0,15000.0,18800],["2026-02-06",15000.0,15000.0,15000.0,15000.0,1700],["2026-02-09",14900.0,15000.0,14900.0,15000.0,2400],["2026-02-10",15000.0,15000.0,15000.0,15000.0,1200],["2026-02-11",15000.0,15000.0,15000.0,15000.0,1000],["2026-02-12",15000.0,15000.0,15000.0,15000.0,200],["2026-02-13",16300.0,16300.0,16200.0,16300.0,400],["2026-02-23",16000.0,16000.0,16000.0,16000.0,700],["2026-02-24",16000.0,16000.0,16000.0,16000.0,0],["2026-02-25",15800.0,15800.0,15600.0,15600.0,1300],["2026-02-26",15500.0,15600.0,15400.0,15600.0,5000],["2026-02-27",16200.0,16200.0,16000.0,16000.0,11600],["2026-03-02",15800.0,16000.0,15800.0,16000.0,7800],["2026-03-03",16000.0,16000.0,15800.0,15800.0,4500],["2026-03-04",15600.0,15600.0,15500.0,15500.0,53700],["2026-03-05",15500.0,15600.0,15500.0,15500.0,1600],["2026-03-06",15600.0,15600.0,15500.0,15500.0,2500],["2026-03-09",15400.0,15400.0,14200.0,15000.0,5900],["2026-03-10",15400.0,15400.0,15400.0,15400.0,200],["2026-03-11",15500.0,15500.0,15500.0,15500.0,400],["2026-03-12",15600.0,15600.0,15600.0,15600.0,5000],["2026-03-13",16700.0,16700.0,16700.0,16700.0,100],["2026-03-16",16000.0,16000.0,15500.0,15600.0,3400],["2026-03-17",15600.0,15900.0,15600.0,15800.0,55100],["2026-03-18",16000.0,16000.0,15500.0,15500.0,85600],["2026-03-19",15600.0,15600.0,15500.0,15500.0,400],["2026-03-20",15500.0,15500.0,15400.0,15400.0,3000],["2026-03-23",15400.0,15400.0,15200.0,15200.0,4400],["2026-03-24",15800.0,15800.0,15300.0,15300.0,3100],["2026-03-25",16000.0,16000.0,15300.0,15500.0,13300],["2026-03-26",15400.0,15400.0,15200.0,15300.0,600],["2026-03-27",15300.0,15300.0,15300.0,15300.0,700],["2026-03-30",15400.0,15600.0,15400.0,15400.0,7300],["2026-03-31",15400.0,15400.0,15400.0,15400.0,100],["2026-04-01",15800.0,15800.0,15300.0,15300.0,9700],["2026-04-02",15300.0,15500.0,15300.0,15300.0,15800],["2026-04-03",15300.0,15300.0,15300.0,15300.0,1300],["2026-04-06",15200.0,15300.0,15000.0,15000.0,11100],["2026-04-07",15000.0,15000.0,14800.0,15000.0,1900],["2026-04-08",15200.0,15300.0,15200.0,15300.0,1500],["2026-04-09",15300.0,15300.0,15300.0,15300.0,200],["2026-04-10",15500.0,15500.0,15200.0,15200.0,200],["2026-04-13",15300.0,15300.0,15300.0,15300.0,3600],["2026-04-14",15300.0,15300.0,15200.0,15300.0,26500],["2026-04-15",15300.0,15300.0,15300.0,15300.0,5100],["2026-04-16",15300.0,15300.0,15200.0,15300.0,6400],["2026-04-17",15300.0,15300.0,15100.0,15200.0,3100],["2026-04-20",15300.0,15300.0,15200.0,15200.0,300],["2026-04-21",15200.0,15200.0,15200.0,15200.0,1200],["2026-04-22",14800.0,15000.0,14800.0,14800.0,49200],["2026-04-23",14800.0,14800.0,14200.0,14700.0,10500],["2026-04-24",14700.0,14700.0,14200.0,14600.0,15400],["2026-04-28",14500.0,14500.0,14000.0,14000.0,14800],["2026-04-29",14100.0,14100.0,14000.0,14000.0,14000],["2026-05-04",14000.0,14000.0,13900.0,13900.0,4800],["2026-05-05",14000.0,14000.0,13900.0,14000.0,9600],["2026-05-06",14000.0,14000.0,13600.0,13600.0,18300],["2026-05-07",13900.0,13900.0,13700.0,13700.0,3000],["2026-05-08",13700.0,13700.0,13600.0,13700.0,2400],["2026-05-11",13300.0,13700.0,13100.0,13500.0,11900],["2026-05-12",13500.0,13600.0,13500.0,13600.0,6500],["2026-05-13",13500.0,13500.0,13400.0,13400.0,7700],["2026-05-14",13400.0,13400.0,13100.0,13100.0,27200],["2026-05-15",13100.0,14100.0,12900.0,13000.0,99500],["2026-05-18",13000.0,13600.0,12900.0,13500.0,77600],["2026-05-19",13000.0,13300.0,13000.0,13000.0,87700],["2026-05-20",13200.0,13200.0,12900.0,13000.0,15700],["2026-05-21",13000.0,13100.0,13000.0,13100.0,28600],["2026-05-22",13100.0,13100.0,12900.0,12900.0,31400],["2026-05-25",12900.0,12900.0,12700.0,12800.0,13500],["2026-05-26",12800.0,13000.0,12700.0,12800.0,43400],["2026-05-27",12800.0,13200.0,12600.0,13200.0,31300],["2026-05-28",13000.0,13000.0,13000.0,13000.0,100],["2026-05-29",13100.0,13100.0,13100.0,13100.0,1200],["2026-06-01",12800.0,13000.0,12800.0,12800.0,3600],["2026-06-02",12900.0,12900.0,12800.0,12800.0,1700],["2026-06-03",13000.0,13000.0,13000.0,13000.0,100],["2026-06-04",13000.0,13000.0,13000.0,13000.0,0],["2026-06-05",13000.0,13000.0,13000.0,13000.0,0],["2026-06-08",12900.0,12900.0,12900.0,12900.0,800],["2026-06-09",12900.0,12900.0,12700.0,12700.0,1000],["2026-06-10",12800.0,12900.0,12700.0,12800.0,3900],["2026-06-11",12800.0,12800.0,12500.0,12800.0,8300],["2026-06-12",12700.0,12800.0,12700.0,12800.0,10200],["2026-06-15",12900.0,12900.0,12600.0,12600.0,14600],["2026-06-16",12800.0,12800.0,12700.0,12700.0,8500],["2026-06-17",12800.0,12800.0,12800.0,12800.0,14900],["2026-06-18",12700.0,12800.0,12600.0,12700.0,14400],["2026-06-19",12800.0,12800.0,12700.0,12700.0,1200],["2026-06-22",12800.0,12800.0,12600.0,12700.0,16100],["2026-06-23",12800.0,12900.0,12800.0,12800.0,600],["2026-06-24",12700.0,12800.0,12700.0,12700.0,16600],["2026-06-25",12900.0,13500.0,12900.0,13400.0,61500],["2026-06-26",13200.0,13200.0,13200.0,13200.0,100],["2026-06-29",13400.0,13400.0,13300.0,13300.0,2300],["2026-06-30",13200.0,13300.0,13200.0,13200.0,900],["2026-07-01",13200.0,13200.0,12900.0,13200.0,2800],["2026-07-02",13300.0,14300.0,13300.0,14100.0,11100],["2026-07-03",14000.0,14000.0,13900.0,13900.0,2000],["2026-07-06",13400.0,13400.0,13400.0,13400.0,4100],["2026-07-07",13000.0,13000.0,12900.0,12900.0,2500],["2026-07-08",12900.0,13000.0,12900.0,13000.0,500],["2026-07-09",13100.0,13200.0,13000.0,13000.0,7400],["2026-07-10",13000.0,13000.0,13000.0,13000.0,1100],["2026-07-13",13200.0,13300.0,13000.0,13000.0,3900],["2026-07-14",12900.0,14100.0,12900.0,14100.0,29800],["2026-07-15",14100.0,14100.0,14100.0,14100.0,0],["2026-07-16",13500.0,13500.0,13300.0,13300.0,1100],["2026-07-17",13100.0,13100.0,13000.0,13000.0,1500],["2026-07-20",13000.0,13000.0,12800.0,12800.0,6800],["2026-07-21",13000.0,13000.0,12800.0,12800.0,24300],["2026-07-22",12800.0,12900.0,12800.0,12800.0,4100],["2026-07-23",12800.0,12800.0,12600.0,12800.0,3800],["2026-07-24",12800.0,12800.0,12800.0,12800.0,3900],["2026-07-27",12800.0,12800.0,12800.0,12800.0,7500],["2026-07-28",12800.0,12800.0,12800.0,12800.0,4600],["2026-07-29",13000.0,13000.0,12900.0,12900.0,2100],["2026-07-30",13000.0,13000.0,13000.0,13000.0,3100],["2026-07-31",13000.0,13000.0,13000.0,13000.0,0],["2026-08-03",13300.0,13300.0,13000.0,13000.0,600],["2026-08-04",13000.0,13000.0,12900.0,12900.0,400],["2026-08-05",12900.0,13000.0,12900.0,12900.0,7200],["2026-08-06",12900.0,12900.0,12900.0,12900.0,3900],["2026-08-07",12800.0,13200.0,12800.0,13200.0,1800],["2026-08-10",13200.0,13200.0,13200.0,13200.0,0],["2026-08-11",13100.0,13100.0,13100.0,13100.0,200],["2026-08-12",13000.0,13000.0,12900.0,12900.0,1900],["2026-08-13",12800.0,12800.0,12800.0,12800.0,2200],["2026-08-14",12900.0,12900.0,12700.0,12800.0,4200],["2026-08-17",12900.0,12900.0,12600.0,12800.0,2900],["2026-08-18",12800.0,12800.0,12800.0,12800.0,2100],["2026-08-19",12800.0,12800.0,12800.0,12800.0,2100],["2026-08-20",12600.0,14000.0,12500.0,13800.0,52600],["2026-08-21",13400.0,14000.0,13400.0,14000.0,51000],["2026-08-24",12900.0,13600.0,12900.0,13600.0,200],["2026-08-25",13600.0,13600.0,13600.0,13600.0,0],["2026-08-26",13600.0,13600.0,13600.0,13600.0,0],["2026-08-27",13600.0,13600.0,13600.0,13600.0,0],["2026-08-28",13500.0,13500.0,12900.0,13000.0,12700],["2026-09-03",13000.0,13800.0,13000.0,13800.0,65500],["2026-09-04",13500.0,13500.0,13500.0,13500.0,700],["2026-09-07",13800.0,13800.0,13800.0,13800.0,26500],["2026-09-08",13600.0,13600.0,13600.0,13600.0,100],["2026-09-09",13400.0,13400.0,13400.0,13400.0,400],["2026-09-10",13400.0,13400.0,13400.0,13400.0,0],["2026-09-11",13400.0,13400.0,13400.0,13400.0,0],["2026-09-14",13000.0,13000.0,13000.0,13000.0,100],["2026-09-15",14000.0,14000.0,14000.0,14000.0,100],["2026-09-16",13000.0,13000.0,13000.0,13000.0,1100],["2026-09-17",13000.0,13000.0,13000.0,13000.0,3600],["2026-09-18",13500.0,13500.0,13500.0,13500.0,100],["2026-09-21",12900.0,13300.0,12900.0,13300.0,3700],["2026-09-22",13300.0,13300.0,13300.0,13300.0,0],["2026-09-23",13300.0,13300.0,12900.0,12900.0,300],["2026-09-24",12900.0,12900.0,12900.0,12900.0,1000],["2026-09-25",12900.0,12900.0,12900.0,12900.0,1000],["2026-09-28",13000.0,13000.0,13000.0,13000.0,300],["2026-09-29",13900.0,13900.0,13000.0,13000.0,500],["2026-09-30",13000.0,13900.0,13000.0,13900.0,3100],["2026-10-01",13900.0,13900.0,13900.0,13900.0,0],["2026-10-02",13000.0,13000.0,13000.0,13000.0,800],["2026-10-05",13000.0,13000.0,13000.0,13000.0,2000],["2026-10-06",13000.0,13000.0,13000.0,13000.0,10900],["2026-10-07",13000.0,13900.0,13000.0,13900.0,2600],["2026-10-08",13000.0,13000.0,12900.0,12900.0,800],["2026-10-09",13100.0,13100.0,13100.0,13100.0,100],["2026-10-12",13100.0,13100.0,13000.0,13000.0,1000]]}