{"sym":"UDJ","index":false,"bars":[["2009-12-22",0.0,0.0,0.0,0.0,0],["2009-12-23",0.0,0.0,0.0,0.0,0],["2009-12-24",0.0,0.0,0.0,0.0,0],["2009-12-25",2141.47,2141.47,2007.63,2007.63,3000],["2009-12-28",2141.47,2141.47,2141.47,2141.47,3000],["2009-12-29",2141.47,2141.47,2141.47,2141.47,2000],["2009-12-30",2141.47,2141.47,2141.47,2141.47,1500],["2009-12-31",2275.31,2275.31,2275.31,2275.31,2000],["2010-01-04",2275.31,2355.62,2275.31,2342.23,29000],["2010-01-05",2355.62,2369.0,2114.7,2208.39,52000],["2010-01-06",2195.01,2195.01,2195.01,2195.01,0],["2010-01-07",2195.01,2195.01,2195.01,2195.01,0],["2010-01-08",1995.46,2408.81,1981.21,1981.21,3610],["2010-01-11",1852.93,1852.93,1824.42,1824.42,16000],["2010-01-12",1710.39,1838.67,1710.39,1838.67,2000],["2010-01-13",1952.7,1952.7,1952.7,1952.7,24000],["2010-01-14",1995.46,1995.46,1995.46,1995.46,5000],["2010-01-18",1981.21,1981.21,1981.21,1981.21,11000],["2010-01-19",1995.46,1995.46,1924.19,1924.19,7000],["2010-01-20",1981.21,1981.21,1981.21,1981.21,0],["2010-01-21",1924.19,1924.19,1924.19,1924.19,10000],["2010-01-22",1938.45,1995.46,1938.45,1938.45,2500],["2010-01-25",1995.46,1995.46,1995.46,1995.46,1000],["2010-01-26",1995.46,2009.71,1995.46,2009.71,11000],["2010-01-27",1924.19,1924.19,1852.93,1852.93,12000],["2010-01-28",1909.94,1909.94,1909.94,1909.94,0],["2010-01-29",1966.95,1966.95,1966.95,1966.95,1000],["2010-02-01",1966.95,1995.46,1966.95,1995.46,5500],["2010-02-02",1966.95,1966.95,1952.7,1952.7,4000],["2010-02-03",1966.95,1966.95,1966.95,1966.95,4500],["2010-02-04",1966.95,1966.95,1952.7,1952.7,10400],["2010-02-05",1966.95,1966.95,1966.95,1966.95,0],["2010-02-08",1952.7,1952.7,1952.7,1952.7,1000],["2010-02-09",1952.7,1952.7,1952.7,1952.7,0],["2010-02-10",1952.7,1952.7,1952.7,1952.7,5000],["2010-02-11",1952.7,1952.7,1952.7,1952.7,0],["2010-02-12",1952.7,1952.7,1952.7,1952.7,0],["2010-02-22",1952.7,1952.7,1952.7,1952.7,0],["2010-02-23",1952.7,1952.7,1952.7,1952.7,0],["2010-02-24",1952.7,1952.7,1952.7,1952.7,0],["2010-02-25",1852.93,1852.93,1824.42,1824.42,2500],["2010-02-26",1838.67,1838.67,1838.67,1838.67,0],["2010-03-01",1852.93,1852.93,1781.66,1838.67,7000],["2010-03-02",1924.19,1924.19,1924.19,1924.19,1000],["2010-03-03",1952.7,1952.7,1952.7,1952.7,1000],["2010-03-04",1952.7,1952.7,1952.7,1952.7,0],["2010-03-05",1881.43,1881.43,1881.43,1881.43,700],["2010-03-08",1696.14,2066.73,1696.14,1924.19,2500],["2010-03-09",1881.43,1881.43,1881.43,1881.43,4000],["2010-03-10",1995.46,1995.46,1909.94,1909.94,4100],["2010-03-11",1938.45,1938.45,1924.19,1924.19,3100],["2010-03-12",1938.45,1966.95,1938.45,1938.45,46100],["2010-03-15",1966.95,1995.46,1966.95,1995.46,10000],["2010-03-16",1966.95,1966.95,1952.7,1966.95,5500],["2010-03-17",1952.7,1966.95,1924.19,1924.19,40900],["2010-03-18",1966.95,1966.95,1938.45,1938.45,22600],["2010-03-19",1952.7,2137.99,1924.19,1924.19,26100],["2010-03-22",1938.45,1938.45,1924.19,1924.19,18600],["2010-03-23",1895.69,1895.69,1852.93,1852.93,31700],["2010-03-24",1881.43,1895.69,1881.43,1895.69,4400],["2010-03-25",1881.43,1881.43,1838.67,1838.67,33000],["2010-03-26",1838.67,1838.67,1838.67,1838.67,0],["2010-03-29",1838.67,1838.67,1824.42,1824.42,25000],["2010-03-30",1852.93,1852.93,1852.93,1852.93,16000],["2010-03-31",1852.93,1852.93,1824.42,1824.42,60100],["2010-04-01",1881.43,1881.43,1881.43,1881.43,5000],["2010-04-02",1852.93,1852.93,1838.67,1838.67,26000],["2010-04-05",1838.67,1838.67,1810.17,1810.17,45100],["2010-04-06",1824.42,1824.42,1824.42,1824.42,0],["2010-04-07",1824.42,1824.42,1824.42,1824.42,0],["2010-04-09",1895.69,1938.45,1852.93,1938.45,72500],["2010-04-12",1952.7,2095.23,1952.7,2095.23,252800],["2010-04-13",2280.53,2280.53,2195.01,2195.01,158490],["2010-04-14",2280.53,2280.53,2137.99,2152.25,36100],["2010-04-15",2152.25,2209.26,2137.99,2137.99,30800],["2010-04-16",2095.23,2152.25,2080.98,2095.23,78830],["2010-04-19",2309.03,2309.03,2137.99,2195.01,65815],["2010-04-20",2137.99,2408.81,2137.99,2209.26,71355],["2010-04-21",2195.01,2195.01,2109.49,2109.49,55200],["2010-04-22",2366.05,2366.05,2023.97,2095.23,43200],["2010-04-26",2280.53,2280.53,2066.73,2080.98,55500],["2010-04-27",2095.23,2152.25,2080.98,2080.98,49650],["2010-04-28",2095.23,2252.02,2095.23,2252.02,64200],["2010-04-29",2280.53,2394.55,2252.02,2394.55,305050],["2010-05-04",2423.06,2594.1,2423.06,2594.1,98600],["2010-05-05",2779.39,2836.4,2708.12,2836.4,235800],["2010-05-06",3078.71,3078.71,2636.86,3078.71,131900],["2010-05-07",3349.52,3363.78,2864.91,3135.72,114590],["2010-05-10",3135.72,3149.98,2836.4,2836.4,130550],["2010-05-11",2850.66,3178.48,2608.35,2608.35,107160],["2010-05-12",2437.31,2565.59,2437.31,2465.82,148060],["2010-05-13",2209.26,2679.62,2209.26,2679.62,42380],["2010-05-14",2864.91,2864.91,2636.86,2736.63,9510],["2010-05-17",2750.88,2750.88,2636.86,2693.87,12612],["2010-05-18",2494.32,2522.83,2451.57,2522.83,22500],["2010-05-19",2243.0,2450.96,2228.15,2376.69,25800],["2010-05-20",2450.96,2510.38,2450.96,2510.38,76110],["2010-05-21",2287.57,2346.98,2272.71,2346.98,37300],["2010-05-24",2450.96,2510.38,2450.96,2510.38,24210],["2010-05-25",2495.53,2495.53,2287.57,2302.42,40200],["2010-05-26",2332.13,2525.24,2332.13,2510.38,60500],["2010-05-27",2510.38,2703.49,2510.38,2510.38,27950],["2010-05-28",2792.61,2792.61,2599.51,2644.07,61810],["2010-05-31",2599.51,2599.51,2436.11,2465.82,21000],["2010-06-01",2406.4,2748.05,2406.4,2525.24,19700],["2010-06-02",2554.94,2554.94,2421.26,2450.96,16000],["2010-06-03",2748.05,2748.05,2421.26,2436.11,27630],["2010-06-04",2525.24,2525.24,2376.69,2391.55,13900],["2010-06-07",2213.29,2361.84,2213.29,2302.42,9200],["2010-06-08",2406.4,2406.4,2391.55,2406.4,3500],["2010-06-09",2406.4,2450.96,2376.69,2391.55,16530],["2010-06-10",2644.07,2644.07,2317.28,2332.13,15860],["2010-06-11",2436.11,2614.36,2406.4,2450.96,47210],["2010-06-14",2450.96,2495.53,2436.11,2495.53,17000],["2010-06-15",2450.96,2673.78,2421.26,2480.67,17810],["2010-06-16",2450.96,2540.09,2450.96,2525.24,42800],["2010-06-17",2718.34,2718.34,2525.24,2644.07,67940],["2010-06-18",2584.65,2658.92,2525.24,2525.24,40900],["2010-06-21",2569.8,2599.51,2569.8,2569.8,20680],["2010-06-22",2525.24,2554.94,2525.24,2554.94,6700],["2010-06-23",2525.24,2569.8,2495.53,2569.8,23000],["2010-06-24",2540.09,2748.05,2525.24,2525.24,26440],["2010-06-25",2569.8,2852.03,2450.96,2852.03,20500],["2010-06-28",2495.53,2941.16,2450.96,2510.38,28810],["2010-06-29",2540.09,2540.09,2495.53,2510.38,47100],["2010-06-30",2554.94,2554.94,2391.55,2391.55,80260],["2010-07-01",2436.11,2629.22,2436.11,2629.22,204560],["2010-07-02",2748.05,2807.47,2554.94,2807.47,260780],["2010-07-05",3074.85,3074.85,2970.87,3074.85,134000],["2010-07-06",3371.93,3371.93,3371.93,3371.93,575970],["2010-07-07",3698.73,3698.73,3119.41,3193.68,346270],["2010-07-08",3624.46,3624.46,2970.87,3045.14,136010],["2010-07-09",3045.14,3357.08,2970.87,3223.39,205900],["2010-07-12",3267.95,3401.64,3253.1,3401.64,382450],["2010-07-13",3713.58,3713.58,3416.5,3565.04,301535],["2010-07-14",3416.5,3862.13,3267.95,3713.58,229400],["2010-07-15",3550.18,3773.0,3431.35,3743.29,345976],["2010-07-16",4010.67,4010.67,3624.46,3758.14,292277],["2010-07-19",4099.79,4099.79,3609.6,3609.6,367000],["2010-07-20",3713.58,3728.44,3446.2,3535.33,233600],["2010-07-21",3461.06,3490.77,3208.53,3208.53,183100],["2010-07-22",3149.12,3267.95,3074.85,3178.83,132900],["2010-07-23",3267.95,3267.95,3163.97,3238.24,95600],["2010-07-26",3253.1,3253.1,3045.14,3089.7,140700],["2010-07-27",3119.41,3193.68,3045.14,3104.55,84600],["2010-07-28",3119.41,3119.41,2822.32,2866.89,76800],["2010-07-29",2792.61,3178.83,2792.61,3104.55,72300],["2010-07-30",3104.55,3119.41,3000.57,3059.99,46900],["2010-08-02",3342.22,3342.22,2985.72,2985.72,35500],["2010-08-03",3045.14,3045.14,2926.3,2970.87,45200],["2010-08-04",2881.74,2896.59,2792.61,2822.32,45300],["2010-08-05",2956.01,2956.01,2733.2,2896.59,25700],["2010-08-06",2733.2,2822.32,2718.34,2748.05,42600],["2010-08-09",2703.49,2703.49,2525.24,2599.51,23700],["2010-08-10",2658.92,2748.05,2450.96,2599.51,108000],["2010-08-11",2673.78,2718.34,2599.51,2599.51,25700],["2010-08-12",2658.92,2658.92,2406.4,2406.4,68800],["2010-08-13",2495.53,2599.51,2450.96,2540.09,27000],["2010-08-16",2658.92,2733.2,2644.07,2688.63,72700],["2010-08-17",2718.34,2718.34,2554.94,2599.51,50400],["2010-08-18",2540.09,2599.51,2465.82,2510.38,20000],["2010-08-19",2450.96,2510.38,2421.26,2450.96,35800],["2010-08-20",2584.65,2584.65,2302.42,2391.55,43400],["2010-08-23",2510.38,2510.38,2346.98,2361.84,7900],["2010-08-24",2228.15,2257.86,2168.73,2213.29,122900],["2010-08-25",2302.42,2302.42,1990.48,1990.48,205300],["2010-08-26",2139.02,2139.02,1975.63,2139.02,30200],["2010-08-27",2139.02,2139.02,2049.9,2109.31,96600],["2010-08-30",2153.88,2317.28,2153.88,2317.28,101600],["2010-08-31",2332.13,2465.82,2302.42,2406.4,120800],["2010-09-01",2317.28,2436.11,2317.28,2406.4,70900],["2010-09-06",2346.98,2525.24,2302.42,2421.26,56300],["2010-09-07",2450.96,2450.96,2272.71,2272.71,60500],["2010-09-08",2228.15,2272.71,2168.73,2272.71,58000],["2010-09-09",2198.44,2436.11,2183.59,2421.26,115700],["2010-09-10",2361.84,2361.84,2198.44,2228.15,73500],["2010-09-13",2228.15,2228.15,2139.02,2198.44,35800],["2010-09-14",2198.44,2317.28,2168.73,2228.15,68000],["2010-09-15",2198.44,2228.15,2198.44,2198.44,33800],["2010-09-16",2213.29,2213.29,2168.73,2183.59,40500],["2010-09-17",2228.15,2406.4,2228.15,2376.69,102200],["2010-09-20",2376.69,2376.69,2302.42,2317.28,40900],["2010-09-21",2332.13,2332.13,2257.86,2287.57,28200],["2010-09-22",2272.71,2272.71,2257.86,2272.71,24700],["2010-09-23",2257.86,2272.71,2198.44,2257.86,80100],["2010-09-24",2257.86,2287.57,2228.15,2243.0,18200],["2010-09-27",2257.86,2287.57,2213.29,2272.71,23600],["2010-09-28",2272.71,2317.28,2272.71,2287.57,50600],["2010-09-29",2243.0,2257.86,2213.29,2213.29,46400],["2010-09-30",2228.15,2287.57,2198.44,2243.0,8400],["2010-10-01",2198.44,2213.29,2198.44,2213.29,6400],["2010-10-04",2035.04,2168.73,2035.04,2094.46,54400],["2010-10-05",2139.02,2228.15,2079.61,2213.29,30300],["2010-10-06",2287.57,2287.57,2153.88,2168.73,20200],["2010-10-07",2332.13,2391.55,2183.59,2183.59,10100],["2010-10-08",2109.31,2153.88,2109.31,2109.31,18500],["2010-10-11",2153.88,2153.88,2109.31,2109.31,18600],["2010-10-12",2257.86,2257.86,2064.75,2079.61,20300],["2010-10-13",2079.61,2109.31,2079.61,2079.61,14100],["2010-10-14",2079.61,2079.61,2049.9,2049.9,1600],["2010-10-15",2079.61,2079.61,2020.19,2049.9,6200],["2010-10-18",2198.44,2198.44,2049.9,2049.9,27600],["2010-10-19",2049.9,2049.9,1945.92,2020.19,10100],["2010-10-20",1916.21,2094.46,1886.5,1901.35,31800],["2010-10-21",1931.06,2094.46,1901.35,1945.92,6000],["2010-10-22",1960.77,1975.63,1916.21,1931.06,21400],["2010-10-25",1901.35,2079.61,1901.35,2005.33,13000],["2010-10-26",2079.61,2109.31,2049.9,2049.9,9200],["2010-10-27",2005.33,2005.33,2005.33,2005.33,3800],["2010-10-28",1975.63,1975.63,1975.63,1975.63,300],["2010-10-29",1960.77,2005.33,1931.06,2005.33,7800],["2010-11-01",1990.48,1990.48,1901.35,1901.35,3300],["2010-11-02",1901.35,1931.06,1901.35,1901.35,27100],["2010-11-03",1871.65,1871.65,1856.79,1856.79,8200],["2010-11-04",2005.33,2005.33,1812.23,1856.79,35700],["2010-11-05",1916.21,1990.48,1901.35,1990.48,38000],["2010-11-08",1871.65,1871.65,1841.94,1856.79,8600],["2010-11-09",1841.94,1841.94,1782.52,1827.08,20100],["2010-11-10",1782.52,1782.52,1737.96,1737.96,29700],["2010-11-11",1752.81,1752.81,1693.39,1693.39,39700],["2010-11-12",1708.25,1708.25,1544.85,1574.56,138600],["2010-11-15",1574.56,1619.12,1544.85,1559.7,9800],["2010-11-16",1485.43,1515.14,1485.43,1485.43,20400],["2010-11-17",1530.0,1559.7,1485.43,1485.43,34500],["2010-11-18",1559.7,1574.56,1530.0,1559.7,70600],["2010-11-19",1530.0,1530.0,1485.43,1515.14,11700],["2010-11-22",1544.85,1559.7,1351.74,1426.02,40100],["2010-11-23",1470.58,1515.14,1470.58,1515.14,62300],["2010-11-24",1485.43,1559.7,1485.43,1515.14,27800],["2010-11-25",1485.43,1619.12,1485.43,1574.56,52200],["2010-11-26",1574.56,1604.27,1559.7,1604.27,60400],["2010-11-29",1678.54,1723.1,1485.43,1723.1,59700],["2010-11-30",1827.08,1827.08,1812.23,1827.08,132700],["2010-12-01",1856.79,1901.35,1752.81,1752.81,43600],["2010-12-02",1752.81,1990.48,1723.1,1945.92,42500],["2010-12-03",2020.19,2035.04,1916.21,2005.33,148200],["2010-12-06",2005.33,2005.33,1827.08,1901.35,72100],["2010-12-07",1886.5,1901.35,1737.96,1737.96,91800],["2010-12-08",1767.66,1767.66,1604.27,1633.98,63300],["2010-12-09",1633.98,1767.66,1604.27,1693.39,56200],["2010-12-10",1767.66,1827.08,1752.81,1827.08,71800],["2010-12-13",1975.63,1990.48,1931.06,1990.48,144000],["2010-12-14",1931.06,1945.92,1782.52,1901.35,74100],["2010-12-15",1901.35,1916.21,1782.52,1782.52,24400],["2010-12-16",1782.52,1782.52,1678.54,1723.1,36300],["2010-12-17",1767.66,1827.08,1767.66,1812.23,13500],["2010-12-20",1782.52,1782.52,1633.98,1693.39,31400],["2010-12-21",1663.68,1737.96,1633.98,1708.25,18300],["2010-12-22",1693.39,1693.39,1663.68,1678.54,9200],["2010-12-23",1708.25,1708.25,1663.68,1708.25,35700],["2010-12-24",1693.39,1708.25,1678.54,1693.39,22300],["2010-12-27",1708.25,1723.1,1693.39,1693.39,18500],["2010-12-28",1678.54,1767.66,1678.54,1752.81,15600],["2010-12-29",1767.66,1767.66,1693.39,1723.1,17300],["2010-12-30",1723.1,1737.96,1678.54,1678.54,8200],["2010-12-31",1723.1,1723.1,1663.68,1693.39,4100],["2011-01-04",1693.39,1708.25,1678.54,1693.39,4500],["2011-01-05",1678.54,1678.54,1663.68,1663.68,6200],["2011-01-06",1693.39,1693.39,1619.12,1633.98,16900],["2011-01-07",1663.68,1678.54,1633.98,1678.54,16800],["2011-01-10",1648.83,1648.83,1589.41,1604.27,17500],["2011-01-11",1619.12,1619.12,1559.7,1574.56,25900],["2011-01-12",1574.56,1604.27,1574.56,1604.27,6000],["2011-01-13",1663.68,1663.68,1574.56,1604.27,4200],["2011-01-14",1589.41,1604.27,1559.7,1559.7,11200],["2011-01-17",1589.41,1633.98,1544.85,1544.85,10500],["2011-01-18",1559.7,1559.7,1515.14,1559.7,31300],["2011-01-19",1574.56,1574.56,1530.0,1544.85,10400],["2011-01-20",1544.85,1544.85,1485.43,1485.43,23600],["2011-01-21",1574.56,1589.41,1559.7,1589.41,2000],["2011-01-24",1530.0,1530.0,1485.43,1530.0,14100],["2011-01-25",1530.0,1530.0,1500.29,1500.29,17600],["2011-01-26",1515.14,1530.0,1515.14,1530.0,13400],["2011-01-27",1485.43,1559.7,1485.43,1559.7,1000],["2011-01-28",1604.27,1604.27,1559.7,1589.41,11100],["2011-02-08",1574.56,1574.56,1574.56,1574.56,0],["2011-02-09",1574.56,1574.56,1515.14,1515.14,14300],["2011-02-10",1544.85,1559.7,1530.0,1559.7,24200],["2011-02-11",1559.7,1559.7,1530.0,1559.7,17300],["2011-02-14",1559.7,1559.7,1559.7,1559.7,12600],["2011-02-15",1559.7,1559.7,1544.85,1559.7,15600],["2011-02-16",1530.0,1544.85,1530.0,1530.0,10700],["2011-02-17",1500.29,1515.14,1485.43,1515.14,17400],["2011-02-18",1515.14,1530.0,1485.43,1485.43,21700],["2011-02-21",1485.43,1485.43,1411.16,1411.16,46200],["2011-02-22",1411.16,1455.72,1411.16,1426.02,19500],["2011-02-23",1470.58,1559.7,1426.02,1470.58,45800],["2011-02-24",1455.72,1470.58,1411.16,1470.58,53800],["2011-02-25",1440.87,1485.43,1426.02,1485.43,5000],["2011-02-28",1411.16,1426.02,1411.16,1426.02,11300],["2011-03-01",1411.16,1411.16,1411.16,1411.16,21600],["2011-03-02",1396.31,1396.31,1366.6,1381.45,31200],["2011-03-03",1411.16,1411.16,1381.45,1381.45,14800],["2011-03-04",1366.6,1381.45,1366.6,1381.45,4200],["2011-03-07",1381.45,1411.16,1351.74,1381.45,19000],["2011-03-08",1381.45,1381.45,1366.6,1366.6,14500],["2011-03-09",1366.6,1366.6,1336.89,1351.74,32100],["2011-03-10",1366.6,1396.31,1351.74,1396.31,24300],["2011-03-11",1500.29,1500.29,1426.02,1426.02,12100],["2011-03-14",1381.45,1381.45,1366.6,1366.6,2800],["2011-03-15",1351.74,1381.45,1351.74,1351.74,3800],["2011-03-16",1366.6,1381.45,1366.6,1381.45,5900],["2011-03-17",1411.16,1411.16,1366.6,1381.45,4100],["2011-03-18",1381.45,1455.72,1381.45,1411.16,31600],["2011-03-21",1396.31,1544.85,1396.31,1411.16,5000],["2011-03-22",1426.02,1559.7,1411.16,1500.29,83600],["2011-03-23",1440.87,1470.58,1440.87,1470.58,6800],["2011-03-24",1455.72,1455.72,1426.02,1440.87,14000],["2011-03-25",1440.87,1470.58,1426.02,1470.58,9000],["2011-03-28",1440.87,1485.43,1426.02,1440.87,16900],["2011-03-29",1490.55,1507.12,1457.43,1473.99,38300],["2011-03-30",1457.43,1457.43,1407.75,1407.75,9600],["2011-03-31",1391.18,1457.43,1374.62,1457.43,3500],["2011-04-01",1324.94,1324.94,1324.94,1324.94,3000],["2011-04-04",1308.38,1308.38,1242.13,1291.81,18500],["2011-04-05",1374.62,1391.18,1175.88,1275.25,22400],["2011-04-06",1242.13,1358.06,1225.57,1358.06,3300],["2011-04-07",1341.5,1341.5,1324.94,1324.94,5400],["2011-04-08",1291.81,1291.81,1291.81,1291.81,1000],["2011-04-13",1242.13,1258.69,1242.13,1258.69,3000],["2011-04-14",1242.13,1291.81,1242.13,1291.81,8800],["2011-04-15",1291.81,1308.38,1275.25,1308.38,2400],["2011-04-18",1225.57,1358.06,1225.57,1308.38,1800],["2011-04-19",1324.94,1324.94,1225.57,1242.13,21600],["2011-04-20",1291.81,1291.81,1291.81,1291.81,100],["2011-04-21",1291.81,1291.81,1209.01,1209.01,6500],["2011-04-22",1358.06,1358.06,1192.44,1258.69,22200],["2011-04-25",1291.81,1308.38,1291.81,1291.81,6100],["2011-04-26",1291.81,1291.81,1209.01,1209.01,15500],["2011-04-27",1192.44,1225.57,1159.32,1225.57,4000],["2011-04-28",1209.01,1209.01,1209.01,1209.01,0],["2011-04-29",1258.69,1258.69,1209.01,1209.01,900],["2011-05-04",1242.13,1242.13,1159.32,1192.44,4900],["2011-05-05",1126.2,1192.44,1126.2,1192.44,12100],["2011-05-06",1159.32,1192.44,1159.32,1192.44,5400],["2011-05-09",1225.57,1225.57,1192.44,1192.44,10200],["2011-05-10",1242.13,1242.13,1192.44,1209.01,10000],["2011-05-11",1242.13,1242.13,1159.32,1159.32,300],["2011-05-12",1175.88,1175.88,1175.88,1175.88,16800],["2011-05-13",1175.88,1175.88,1159.32,1175.88,52600],["2011-05-16",1159.32,1159.32,1159.32,1159.32,12000],["2011-05-17",1159.32,1159.32,1126.2,1126.2,1600],["2011-05-18",1043.39,1076.51,1043.39,1076.51,2400],["2011-05-19",1159.32,1159.32,1159.32,1159.32,1000],["2011-05-20",1126.2,1126.2,1109.64,1109.64,13100],["2011-05-23",1142.76,1142.76,1076.51,1076.51,1100],["2011-05-24",1026.83,1043.39,993.7,1026.83,13100],["2011-05-25",1059.95,1059.95,944.02,977.14,5900],["2011-05-26",927.46,1043.39,927.46,960.58,4000],["2011-05-27",1043.39,1043.39,1026.83,1026.83,2700],["2011-05-30",1109.64,1109.64,1026.83,1026.83,2300],["2011-05-31",993.7,993.7,993.7,993.7,14000],["2011-06-01",993.7,1059.95,993.7,1043.39,14700],["2011-06-02",1026.83,1126.2,1026.83,1109.64,16000],["2011-06-03",1175.88,1175.88,1010.27,1010.27,3600],["2011-06-06",1175.88,1175.88,1109.64,1109.64,1400],["2011-06-07",1109.64,1109.64,1043.39,1109.64,33400],["2011-06-08",1076.51,1093.07,1076.51,1076.51,15500],["2011-06-09",1076.51,1076.51,1043.39,1043.39,40100],["2011-06-10",1159.32,1159.32,1142.76,1159.32,5800],["2011-06-13",1076.51,1142.76,1076.51,1142.76,14000],["2011-06-14",1076.51,1126.2,1043.39,1043.39,15100],["2011-06-15",1043.39,1043.39,1026.83,1043.39,32500],["2011-06-16",993.7,1126.2,977.14,1010.27,8200],["2011-06-17",993.7,1010.27,993.7,993.7,16400],["2011-06-20",1076.51,1076.51,993.7,993.7,2500],["2011-06-21",1043.39,1043.39,1043.39,1043.39,7000],["2011-06-22",1026.83,1126.2,1026.83,1076.51,35500],["2011-06-23",1059.95,1076.51,1026.83,1043.39,11100],["2011-06-24",1043.39,1043.39,1010.27,1010.27,3300],["2011-06-27",1026.83,1026.83,1026.83,1026.83,100],["2011-06-28",993.7,1026.83,993.7,1026.83,4000],["2011-06-29",1010.27,1026.83,1010.27,1026.83,11100],["2011-06-30",1010.27,1010.27,1010.27,1010.27,8200],["2011-07-01",977.14,993.7,977.14,993.7,1600],["2011-07-04",1026.83,1026.83,1026.83,1026.83,100],["2011-07-05",1043.39,1043.39,1026.83,1026.83,1400],["2011-07-06",993.7,993.7,993.7,993.7,100],["2011-07-07",1026.83,1026.83,1026.83,1026.83,2000],["2011-07-08",1026.83,1026.83,1026.83,1026.83,0],["2011-07-11",993.7,993.7,993.7,993.7,100],["2011-07-12",1093.07,1093.07,993.7,1093.07,6700],["2011-07-13",1010.27,1043.39,1010.27,1043.39,1700],["2011-07-14",1043.39,1043.39,977.14,977.14,1100],["2011-07-15",1010.27,1010.27,1010.27,1010.27,800],["2011-07-18",1010.27,1010.27,1010.27,1010.27,200],["2011-07-19",1010.27,1010.27,993.7,993.7,10200],["2011-07-20",944.02,1010.27,944.02,1010.27,1100],["2011-07-21",1010.27,1010.27,1010.27,1010.27,0],["2011-07-22",1010.27,1010.27,944.02,944.02,8300],["2011-07-25",1026.83,1026.83,877.77,910.89,10000],["2011-07-26",960.58,960.58,960.58,960.58,0],["2011-07-27",993.7,993.7,910.89,944.02,7100],["2011-07-28",977.14,977.14,977.14,977.14,300],["2011-07-29",910.89,910.89,910.89,910.89,16000],["2011-08-01",877.77,877.77,877.77,877.77,7600],["2011-08-02",960.58,960.58,927.46,927.46,6200],["2011-08-03",927.46,960.58,927.46,960.58,8700],["2011-08-04",977.14,977.14,977.14,977.14,100],["2011-08-05",927.46,927.46,927.46,927.46,2000],["2011-08-08",910.89,910.89,910.89,910.89,1000],["2011-08-09",910.89,910.89,877.77,894.33,15800],["2011-08-10",960.58,960.58,910.89,910.89,15500],["2011-08-11",977.14,977.14,977.14,977.14,7300],["2011-08-12",927.46,944.02,927.46,944.02,500],["2011-08-15",1026.83,1026.83,944.02,944.02,12100],["2011-08-16",960.58,960.58,960.58,960.58,5000],["2011-08-17",993.7,993.7,993.7,993.7,100],["2011-08-18",993.7,993.7,977.14,977.14,7100],["2011-08-19",960.58,977.14,960.58,977.14,9400],["2011-08-22",993.7,993.7,993.7,993.7,1000],["2011-08-23",944.02,977.14,944.02,977.14,12900],["2011-08-24",1059.95,1059.95,1026.83,1026.83,10000],["2011-08-25",1109.64,1109.64,1059.95,1059.95,5200],["2011-08-26",993.7,993.7,993.7,993.7,3900],["2011-08-29",1059.95,1093.07,1043.39,1043.39,7300],["2011-08-30",1076.51,1093.07,1059.95,1076.51,16900],["2011-08-31",1109.64,1109.64,1076.51,1076.51,4400],["2011-09-01",1076.51,1093.07,1076.51,1093.07,6300],["2011-09-05",1175.88,1192.44,1043.39,1043.39,13700],["2011-09-06",1026.83,1026.83,1010.27,1010.27,6800],["2011-09-07",1093.07,1109.64,1059.95,1109.64,32400],["2011-09-08",1109.64,1159.32,1093.07,1109.64,49000],["2011-09-09",1126.2,1126.2,1126.2,1126.2,0],["2011-09-12",1159.32,1159.32,1142.76,1159.32,27100],["2011-09-13",1159.32,1192.44,1159.32,1192.44,25600],["2011-09-14",1126.2,1142.76,1109.64,1109.64,14600],["2011-09-15",1126.2,1192.44,1126.2,1192.44,29600],["2011-09-16",1043.39,1093.07,1043.39,1076.51,50400],["2011-09-19",1010.27,1109.64,993.7,1076.51,78500],["2011-09-20",1093.07,1093.07,1043.39,1059.95,14500],["2011-09-21",1142.76,1142.76,1059.95,1076.51,4800],["2011-09-22",1175.88,1175.88,1126.2,1142.76,22800],["2011-09-23",1142.76,1209.01,1126.2,1126.2,36600],["2011-09-26",1142.76,1209.01,1142.76,1175.88,70400],["2011-09-27",1275.25,1275.25,1175.88,1242.13,71300],["2011-09-28",1291.81,1308.38,1275.25,1308.38,93400],["2011-09-29",1407.75,1407.75,1209.01,1242.13,80600],["2011-09-30",1242.13,1258.69,1159.32,1225.57,53800],["2011-10-03",1192.44,1209.01,1126.2,1159.32,52900],["2011-10-04",1109.64,1126.2,1109.64,1126.2,15500],["2011-10-05",1109.64,1192.44,1109.64,1192.44,15200],["2011-10-06",1192.44,1209.01,1175.88,1209.01,11600],["2011-10-07",1175.88,1209.01,1175.88,1175.88,9600],["2011-10-10",1159.32,1159.32,1142.76,1142.76,14800],["2011-10-11",1175.88,1175.88,1175.88,1175.88,1600],["2011-10-12",1126.2,1142.76,1076.51,1142.76,52400],["2011-10-13",1109.64,1142.76,1109.64,1142.76,16200],["2011-10-14",1159.32,1159.32,1159.32,1159.32,6900],["2011-10-17",1175.88,1175.88,1126.2,1142.76,23300],["2011-10-18",1142.76,1159.32,1126.2,1159.32,31500],["2011-10-19",1175.88,1175.88,1159.32,1175.88,36700],["2011-10-20",1175.88,1192.44,1175.88,1192.44,5000],["2011-10-21",1209.01,1209.01,1175.88,1175.88,29100],["2011-10-24",1192.44,1192.44,1192.44,1192.44,0],["2011-10-25",1192.44,1192.44,1142.76,1159.32,16800],["2011-10-26",1159.32,1192.44,1159.32,1192.44,12500],["2011-10-27",1175.88,1192.44,1175.88,1192.44,17000],["2011-10-28",1225.57,1225.57,1192.44,1192.44,8100],["2011-10-31",1242.13,1242.13,1192.44,1192.44,123600],["2011-11-01",1159.32,1159.32,1142.76,1142.76,55000],["2011-11-02",1159.32,1159.32,1126.2,1126.2,700],["2011-11-03",1126.2,1159.32,1126.2,1159.32,1600],["2011-11-04",1159.32,1159.32,1159.32,1159.32,200],["2011-11-07",1159.32,1159.32,1159.32,1159.32,1500],["2011-11-08",1242.13,1242.13,1159.32,1159.32,7900],["2011-11-09",1175.88,1175.88,1175.88,1175.88,0],["2011-11-10",1142.76,1142.76,1142.76,1142.76,700],["2011-11-11",1142.76,1142.76,1109.64,1126.2,41400],["2011-11-14",1026.83,1175.88,1026.83,1076.51,5500],["2011-11-15",1159.32,1159.32,1159.32,1159.32,0],["2011-11-16",1159.32,1159.32,1159.32,1159.32,0],["2011-11-17",1126.2,1126.2,1126.2,1126.2,800],["2011-11-18",1076.51,1093.07,1043.39,1093.07,30000],["2011-11-21",1076.51,1076.51,1076.51,1076.51,9600],["2011-11-22",1059.95,1076.51,1043.39,1076.51,9700],["2011-11-23",1059.95,1159.32,1059.95,1159.32,40300],["2011-11-24",1225.57,1225.57,1175.88,1209.01,79700],["2011-11-25",1192.44,1192.44,1159.32,1192.44,7000],["2011-11-28",1192.44,1192.44,1192.44,1192.44,0],["2011-11-29",1175.88,1175.88,1159.32,1159.32,800],["2011-11-30",1159.32,1159.32,1159.32,1159.32,8500],["2011-12-01",1159.32,1159.32,1159.32,1159.32,200],["2011-12-02",1258.69,1258.69,1142.76,1159.32,110900],["2011-12-05",1159.32,1175.88,1159.32,1159.32,13000],["2011-12-06",1126.2,1192.44,1126.2,1192.44,1100],["2011-12-07",1126.2,1126.2,1126.2,1126.2,2300],["2011-12-08",1142.76,1142.76,1142.76,1142.76,1000],["2011-12-09",1126.2,1126.2,1126.2,1126.2,2500],["2011-12-12",1043.39,1059.95,1043.39,1059.95,6000],["2011-12-13",1142.76,1142.76,1142.76,1142.76,1000],["2011-12-14",1059.95,1059.95,1059.95,1059.95,12700],["2011-12-15",1043.39,1043.39,1043.39,1043.39,13900],["2011-12-16",1043.39,1043.39,1043.39,1043.39,5000],["2011-12-19",1043.39,1043.39,1043.39,1043.39,0],["2011-12-20",1010.27,1010.27,1010.27,1010.27,19800],["2011-12-21",1010.27,1059.95,1010.27,1043.39,5500],["2011-12-22",1043.39,1043.39,1043.39,1043.39,200],["2011-12-23",1043.39,1043.39,1043.39,1043.39,5200],["2011-12-26",1010.27,1043.39,1010.27,1043.39,2300],["2011-12-27",1026.83,1059.95,1026.83,1043.39,25000],["2011-12-28",1059.95,1059.95,1043.39,1043.39,1900],["2011-12-29",1059.95,1059.95,1059.95,1059.95,19700],["2011-12-30",1076.51,1076.51,1076.51,1076.51,21000],["2012-01-03",1076.51,1076.51,1076.51,1076.51,0],["2012-01-04",993.7,1076.51,993.7,993.7,4200],["2012-01-05",1026.83,1043.39,1026.83,1043.39,1200],["2012-01-06",1043.39,1043.39,1026.83,1026.83,4500],["2012-01-09",1010.27,1043.39,1010.27,1043.39,6500],["2012-01-10",1010.27,1026.83,1010.27,1026.83,2300],["2012-01-11",1010.27,1026.83,1010.27,1026.83,2000],["2012-01-12",1026.83,1026.83,1026.83,1026.83,0],["2012-01-13",993.7,1043.39,993.7,1043.39,86100],["2012-01-16",1026.83,1026.83,1026.83,1026.83,5000],["2012-01-17",1043.39,1043.39,1026.83,1026.83,3000],["2012-01-18",1026.83,1026.83,1026.83,1026.83,0],["2012-01-19",1059.95,1059.95,1059.95,1059.95,100],["2012-01-20",1076.51,1076.51,1076.51,1076.51,5200],["2012-01-30",1126.2,1126.2,1126.2,1126.2,100],["2012-01-31",1126.2,1126.2,1126.2,1126.2,1000],["2012-02-01",1126.2,1126.2,1126.2,1126.2,0],["2012-02-03",1175.88,1175.88,1159.32,1159.32,1500],["2012-02-06",1142.76,1142.76,1142.76,1142.76,2300],["2012-02-07",1142.76,1142.76,1142.76,1142.76,0],["2012-02-08",1142.76,1142.76,1109.64,1109.64,4600],["2012-02-09",1142.76,1142.76,1142.76,1142.76,0],["2012-02-10",1093.07,1093.07,1093.07,1093.07,8700],["2012-02-13",1093.07,1093.07,1093.07,1093.07,0],["2012-02-14",1093.07,1093.07,1093.07,1093.07,1200],["2012-02-15",1142.76,1142.76,1142.76,1142.76,3000],["2012-02-16",1126.2,1126.2,1109.64,1109.64,4800],["2012-02-17",1109.64,1109.64,1093.07,1093.07,4000],["2012-02-20",1109.64,1109.64,1109.64,1109.64,0],["2012-02-21",1076.51,1076.51,1076.51,1076.51,3000],["2012-02-22",1093.07,1093.07,1076.51,1093.07,5000],["2012-02-23",1126.2,1126.2,1126.2,1126.2,5000],["2012-02-24",1126.2,1126.2,1109.64,1109.64,10400],["2012-02-27",1026.83,1059.95,1026.83,1059.95,3000],["2012-02-28",1076.51,1076.51,1059.95,1059.95,12500],["2012-02-29",1093.07,1109.64,1093.07,1109.64,5000],["2012-03-01",1076.51,1076.51,1076.51,1076.51,1000],["2012-03-02",1076.51,1126.2,977.14,1010.27,45400],["2012-03-05",1076.51,1126.2,1076.51,1126.2,8500],["2012-03-06",1159.32,1159.32,1126.2,1126.2,24000],["2012-03-07",1076.51,1076.51,1076.51,1076.51,3000],["2012-03-08",1076.51,1076.51,1059.95,1059.95,9500],["2012-03-09",1076.51,1076.51,1076.51,1076.51,2000],["2012-03-12",1059.95,1059.95,1043.39,1043.39,23000],["2012-03-13",1093.07,1142.76,1076.51,1142.76,11700],["2012-03-14",1109.64,1159.32,1109.64,1159.32,17200],["2012-03-15",1142.76,1192.44,1142.76,1192.44,29000],["2012-03-16",1242.13,1242.13,1126.2,1159.32,12500],["2012-03-19",1126.2,1159.32,1126.2,1159.32,1400],["2012-03-20",1159.32,1159.32,1159.32,1159.32,23700],["2012-03-21",1159.32,1225.57,1159.32,1225.57,23000],["2012-03-22",1209.01,1308.38,1209.01,1308.38,17600],["2012-03-23",1275.25,1291.81,1275.25,1275.25,13000],["2012-03-26",1242.13,1308.38,1225.57,1225.57,65800],["2012-03-27",1209.01,1209.01,1126.2,1192.44,64600],["2012-03-28",1076.51,1142.76,1043.39,1126.2,16100],["2012-03-29",1142.76,1142.76,1142.76,1142.76,2000],["2012-03-30",1142.76,1142.76,1142.76,1142.76,5000],["2012-04-03",1142.76,1142.76,1142.76,1142.76,0],["2012-04-04",1209.01,1209.01,1209.01,1209.01,100],["2012-04-05",1209.01,1209.01,1209.01,1209.01,0],["2012-04-06",1209.01,1209.01,1209.01,1209.01,0],["2012-04-09",1209.01,1209.01,1209.01,1209.01,0],["2012-04-10",1159.32,1159.32,1159.32,1159.32,9000],["2012-04-11",1192.44,1242.13,1175.88,1225.57,22200],["2012-04-12",1225.57,1242.13,1225.57,1225.57,101400],["2012-04-13",1242.13,1324.94,1225.57,1308.38,61600],["2012-04-16",1324.94,1324.94,1308.38,1308.38,600],["2012-04-17",1308.38,1308.38,1308.38,1308.38,8900],["2012-04-18",1308.38,1324.94,1308.38,1324.94,36800],["2012-04-19",1358.06,1374.62,1291.81,1291.81,17500],["2012-04-20",1308.38,1358.06,1308.38,1358.06,13000],["2012-04-23",1374.62,1391.18,1374.62,1374.62,49400],["2012-04-24",1291.81,1490.55,1291.81,1490.55,94500],["2012-04-25",1523.68,1556.8,1523.68,1540.24,35900],["2012-04-26",1556.8,1573.36,1540.24,1556.8,64800],["2012-04-27",1490.55,1573.36,1490.55,1556.8,162700],["2012-05-02",1689.3,1689.3,1623.05,1689.3,190700],["2012-05-03",1854.91,1854.91,1722.42,1755.54,82300],["2012-05-04",1921.16,1921.16,1772.1,1904.6,65900],["2012-05-07",1888.04,1888.04,1788.67,1788.67,186700],["2012-05-08",1805.23,1821.79,1788.67,1788.67,160400],["2012-05-09",1805.23,1805.23,1765.11,1805.23,32400],["2012-05-10",1805.23,1805.23,1765.11,1765.11,93500],["2012-05-11",1684.88,1725.0,1684.88,1684.88,76900],["2012-05-14",1664.82,1664.82,1544.47,1604.65,12700],["2012-05-15",1564.53,1564.53,1484.3,1504.36,33900],["2012-05-16",1464.24,1484.3,1464.24,1484.3,14000],["2012-05-17",1584.59,1584.59,1544.47,1544.47,21300],["2012-05-18",1484.3,1484.3,1464.24,1464.24,5200],["2012-05-21",1464.24,1524.41,1464.24,1524.41,20600],["2012-05-22",1504.36,1524.41,1504.36,1524.41,16700],["2012-05-23",1464.24,1484.3,1464.24,1484.3,15900],["2012-05-24",1484.3,1484.3,1484.3,1484.3,2000],["2012-05-25",1484.3,1584.59,1484.3,1584.59,19300],["2012-05-28",1564.53,1564.53,1504.36,1504.36,500],["2012-05-29",1504.36,1544.47,1504.36,1544.47,20700],["2012-05-30",1504.36,1564.53,1504.36,1544.47,10300],["2012-05-31",1544.47,1544.47,1544.47,1544.47,0],["2012-06-01",1504.36,1504.36,1504.36,1504.36,3900],["2012-06-04",1624.7,1644.76,1524.41,1524.41,32500],["2012-06-05",1785.17,1785.17,1564.53,1604.65,29000],["2012-06-06",1584.59,1584.59,1564.53,1564.53,2900],["2012-06-07",1564.53,1564.53,1544.47,1544.47,4400],["2012-06-08",1604.65,1624.7,1544.47,1564.53,25300],["2012-06-11",1544.47,1544.47,1544.47,1544.47,3000],["2012-06-12",1524.41,1544.47,1524.41,1544.47,40000],["2012-06-13",1544.47,1544.47,1544.47,1544.47,0],["2012-06-14",1544.47,1544.47,1544.47,1544.47,700],["2012-06-15",1484.3,1484.3,1484.3,1484.3,6000],["2012-06-18",1484.3,1504.36,1484.3,1504.36,5300],["2012-06-19",1484.3,1484.3,1484.3,1484.3,20600],["2012-06-20",1484.3,1484.3,1484.3,1484.3,19200],["2012-06-21",1484.3,1484.3,1484.3,1484.3,34600],["2012-06-22",1504.36,1504.36,1504.36,1504.36,2000],["2012-06-25",1484.3,1484.3,1464.24,1484.3,22000],["2012-06-26",1484.3,1484.3,1444.18,1484.3,3000],["2012-06-27",1464.24,1464.24,1444.18,1444.18,6000],["2012-06-28",1464.24,1464.24,1464.24,1464.24,0],["2012-06-29",1544.47,1544.47,1484.3,1484.3,1500],["2012-07-02",1524.41,1524.41,1504.36,1504.36,2800],["2012-07-03",1464.24,1464.24,1444.18,1464.24,63700],["2012-07-04",1464.24,1464.24,1464.24,1464.24,0],["2012-07-05",1464.24,1464.24,1464.24,1464.24,0],["2012-07-06",1464.24,1464.24,1444.18,1444.18,16000],["2012-07-09",1404.07,1504.36,1404.07,1464.24,8000],["2012-07-10",1464.24,1484.3,1464.24,1464.24,2300],["2012-07-11",1464.24,1464.24,1404.07,1404.07,3600],["2012-07-12",1404.07,1404.07,1404.07,1404.07,2000],["2012-07-13",1464.24,1464.24,1464.24,1464.24,3000],["2012-07-16",1504.36,1504.36,1444.18,1444.18,12300],["2012-07-17",1524.41,1524.41,1464.24,1464.24,5100],["2012-07-18",1464.24,1464.24,1464.24,1464.24,7900],["2012-07-19",1464.24,1484.3,1444.18,1484.3,45000],["2012-07-20",1524.41,1524.41,1484.3,1484.3,5100],["2012-07-23",1464.24,1524.41,1444.18,1524.41,9500],["2012-07-24",1484.3,1484.3,1464.24,1464.24,3000],["2012-07-25",1444.18,1564.53,1444.18,1564.53,3200],["2012-07-26",1484.3,1484.3,1484.3,1484.3,0],["2012-07-27",1464.24,1464.24,1464.24,1464.24,11700],["2012-07-30",1464.24,1464.24,1464.24,1464.24,0],["2012-07-31",1464.24,1464.24,1464.24,1464.24,400],["2012-08-01",1464.24,1464.24,1464.24,1464.24,0],["2012-08-02",1464.24,1464.24,1464.24,1464.24,200],["2012-08-03",1464.24,1464.24,1444.18,1444.18,23100],["2012-08-06",1444.18,1444.18,1444.18,1444.18,0],["2012-08-07",1444.18,1444.18,1444.18,1444.18,0],["2012-08-08",1464.24,1464.24,1464.24,1464.24,7000],["2012-08-09",1464.24,1464.24,1464.24,1464.24,0],["2012-08-10",1544.47,1544.47,1544.47,1544.47,100],["2012-08-13",1404.07,1404.07,1404.07,1404.07,1000],["2012-08-14",1424.12,1424.12,1424.12,1424.12,3000],["2012-08-15",1424.12,1424.12,1424.12,1424.12,4300],["2012-08-16",1424.12,1424.12,1424.12,1424.12,0],["2012-08-17",1424.12,1424.12,1424.12,1424.12,100],["2012-08-20",1424.12,1424.12,1424.12,1424.12,0],["2012-08-21",1363.95,1363.95,1363.95,1363.95,10000],["2012-08-22",1404.07,1404.07,1404.07,1404.07,100],["2012-08-23",1283.72,1283.72,1263.66,1263.66,34700],["2012-08-24",1384.01,1384.01,1384.01,1384.01,100],["2012-08-27",1283.72,1283.72,1263.66,1263.66,11500],["2012-08-28",1363.95,1363.95,1363.95,1363.95,100],["2012-08-29",1464.24,1464.24,1464.24,1464.24,500],["2012-08-30",1363.95,1363.95,1323.83,1323.83,3000],["2012-08-31",1404.07,1404.07,1404.07,1404.07,2000],["2012-09-04",1464.24,1464.24,1464.24,1464.24,100],["2012-09-05",1464.24,1464.24,1464.24,1464.24,0],["2012-09-06",1464.24,1464.24,1464.24,1464.24,0],["2012-09-07",1404.07,1404.07,1363.95,1363.95,6900],["2012-09-10",1384.01,1384.01,1384.01,1384.01,0],["2012-09-11",1283.72,1303.78,1283.72,1303.78,76700],["2012-09-12",1323.83,1323.83,1323.83,1323.83,100],["2012-09-13",1323.83,1323.83,1303.78,1303.78,1600],["2012-09-14",1323.83,1323.83,1323.83,1323.83,1300],["2012-09-17",1323.83,1343.89,1323.83,1343.89,2000],["2012-09-18",1343.89,1343.89,1343.89,1343.89,0],["2012-09-19",1343.89,1343.89,1343.89,1343.89,0],["2012-09-20",1363.95,1363.95,1363.95,1363.95,100],["2012-09-21",1363.95,1363.95,1363.95,1363.95,0],["2012-09-24",1363.95,1363.95,1363.95,1363.95,200],["2012-09-25",1323.83,1323.83,1323.83,1323.83,3600],["2012-09-26",1323.83,1323.83,1323.83,1323.83,0],["2012-09-27",1363.95,1363.95,1363.95,1363.95,11000],["2012-09-28",1363.95,1363.95,1363.95,1363.95,0],["2012-10-01",1363.95,1363.95,1363.95,1363.95,5000],["2012-10-02",1363.95,1384.01,1363.95,1384.01,3500],["2012-10-03",1384.01,1384.01,1384.01,1384.01,0],["2012-10-04",1343.89,1343.89,1343.89,1343.89,100000],["2012-10-05",1343.89,1343.89,1343.89,1343.89,0],["2012-10-08",1384.01,1384.01,1363.95,1363.95,4100],["2012-10-09",1343.89,1343.89,1343.89,1343.89,300],["2012-10-10",1343.89,1343.89,1343.89,1343.89,0],["2012-10-11",1363.95,1363.95,1363.95,1363.95,500],["2012-10-12",1363.95,1363.95,1363.95,1363.95,0],["2012-10-15",1404.07,1404.07,1363.95,1363.95,6500],["2012-10-16",1363.95,1384.01,1363.95,1384.01,56100],["2012-10-17",1363.95,1363.95,1363.95,1363.95,0],["2012-10-18",1363.95,1363.95,1363.95,1363.95,0],["2012-10-19",1243.6,1363.95,1243.6,1343.89,64100],["2012-10-22",1363.95,1363.95,1363.95,1363.95,3700],["2012-10-23",1363.95,1363.95,1363.95,1363.95,67800],["2012-10-24",1404.07,1464.24,1404.07,1464.24,48600],["2012-10-25",1404.07,1404.07,1363.95,1363.95,19100],["2012-10-26",1363.95,1363.95,1363.95,1363.95,6000],["2012-10-29",1464.24,1464.24,1444.18,1464.24,24900],["2012-10-30",1504.36,1504.36,1504.36,1504.36,100],["2012-10-31",1424.12,1504.36,1424.12,1504.36,6400],["2012-11-01",1504.36,1504.36,1504.36,1504.36,200],["2012-11-02",1384.01,1384.01,1384.01,1384.01,2000],["2012-11-05",1444.18,1484.3,1444.18,1484.3,13800],["2012-11-06",1464.24,1464.24,1464.24,1464.24,0],["2012-11-07",1524.41,1544.47,1504.36,1504.36,2500],["2012-11-08",1544.47,1544.47,1464.24,1464.24,4900],["2012-11-09",1464.24,1464.24,1464.24,1464.24,2000],["2012-11-12",1504.36,1504.36,1444.18,1444.18,600],["2012-11-13",1444.18,1444.18,1404.07,1404.07,5600],["2012-11-14",1524.41,1524.41,1524.41,1524.41,100],["2012-11-15",1444.18,1444.18,1384.01,1384.01,3900],["2012-11-16",1384.01,1384.01,1303.78,1384.01,13100],["2012-11-19",1384.01,1384.01,1384.01,1384.01,0],["2012-11-20",1384.01,1384.01,1384.01,1384.01,10000],["2012-11-21",1384.01,1384.01,1384.01,1384.01,0],["2012-11-22",1384.01,1384.01,1384.01,1384.01,0],["2012-11-23",1384.01,1384.01,1384.01,1384.01,0],["2012-11-26",1384.01,1384.01,1384.01,1384.01,0],["2012-11-27",1484.3,1484.3,1484.3,1484.3,100],["2012-11-28",1484.3,1484.3,1484.3,1484.3,0],["2012-11-29",1424.12,1424.12,1424.12,1424.12,100],["2012-11-30",1424.12,1424.12,1424.12,1424.12,0],["2012-12-03",1564.53,1564.53,1444.18,1444.18,1100],["2012-12-04",1464.24,1464.24,1464.24,1464.24,0],["2012-12-05",1524.41,1524.41,1524.41,1524.41,500],["2012-12-06",1484.3,1484.3,1464.24,1464.24,2000],["2012-12-07",1484.3,1484.3,1484.3,1484.3,0],["2012-12-10",1484.3,1484.3,1484.3,1484.3,0],["2012-12-11",1484.3,1484.3,1484.3,1484.3,1000],["2012-12-12",1484.3,1484.3,1484.3,1484.3,0],["2012-12-13",1484.3,1484.3,1484.3,1484.3,0],["2012-12-14",1504.36,1524.41,1504.36,1524.41,2600],["2012-12-17",1504.36,1504.36,1504.36,1504.36,100],["2012-12-18",1464.24,1464.24,1464.24,1464.24,100],["2012-12-19",1584.59,1584.59,1564.53,1564.53,1500],["2012-12-20",1504.36,1504.36,1504.36,1504.36,1300],["2012-12-21",1504.36,1504.36,1504.36,1504.36,5400],["2012-12-24",1484.3,1484.3,1484.3,1484.3,500],["2012-12-25",1484.3,1484.3,1484.3,1484.3,0],["2012-12-26",1464.24,1464.24,1464.24,1464.24,400],["2012-12-27",1584.59,1584.59,1584.59,1584.59,500],["2012-12-28",1584.59,1584.59,1584.59,1584.59,0],["2013-01-02",1644.76,1644.76,1644.76,1644.76,100],["2013-01-03",1704.94,1704.94,1484.3,1504.36,31700],["2013-01-04",1444.18,1444.18,1444.18,1444.18,20000],["2013-01-07",1444.18,1444.18,1444.18,1444.18,0],["2013-01-08",1524.41,1524.41,1524.41,1524.41,200],["2013-01-09",1404.07,1584.59,1404.07,1584.59,2500],["2013-01-10",1584.59,1584.59,1444.18,1444.18,3100],["2013-01-11",1464.24,1504.36,1464.24,1504.36,9700],["2013-01-14",1424.12,1464.24,1424.12,1464.24,200],["2013-01-15",1484.3,1504.36,1484.3,1504.36,1000],["2013-01-16",1484.3,1584.59,1484.3,1584.59,3000],["2013-01-17",1564.53,1664.82,1564.53,1604.65,10200],["2013-01-18",1524.41,1524.41,1524.41,1524.41,12100],["2013-01-21",1584.59,1604.65,1584.59,1584.59,2400],["2013-01-22",1524.41,1524.41,1524.41,1524.41,2800],["2013-01-23",1564.53,1564.53,1564.53,1564.53,3000],["2013-01-24",1564.53,1564.53,1564.53,1564.53,2000],["2013-01-25",1604.65,1604.65,1604.65,1604.65,1900],["2013-01-28",1765.11,1765.11,1704.94,1704.94,6800],["2013-01-29",1704.94,1704.94,1704.94,1704.94,7300],["2013-01-30",1704.94,1704.94,1704.94,1704.94,7900],["2013-01-31",1704.94,1704.94,1704.94,1704.94,0],["2013-02-01",1644.76,1644.76,1624.7,1624.7,5500],["2013-02-04",1644.76,1644.76,1624.7,1624.7,1400],["2013-02-05",1644.76,1644.76,1624.7,1624.7,2000],["2013-02-06",1684.88,1684.88,1684.88,1684.88,100],["2013-02-07",1684.88,1684.88,1684.88,1684.88,0],["2013-02-08",1684.88,1684.88,1684.88,1684.88,0],["2013-02-18",1765.11,1765.11,1765.11,1765.11,500],["2013-02-19",1684.88,1684.88,1684.88,1684.88,10900],["2013-02-20",1765.11,1765.11,1765.11,1765.11,100],["2013-02-21",1765.11,1765.11,1664.82,1664.82,16200],["2013-02-22",1704.94,1765.11,1704.94,1704.94,5100],["2013-02-25",1725.0,1725.0,1725.0,1725.0,0],["2013-02-26",1725.0,1725.0,1725.0,1725.0,2600],["2013-02-27",1725.0,1745.05,1725.0,1745.05,9100],["2013-02-28",1765.11,1765.11,1765.11,1765.11,100],["2013-03-01",1664.82,1704.94,1664.82,1704.94,1100],["2013-03-04",1765.11,1765.11,1725.0,1725.0,19300],["2013-03-05",1725.0,1725.0,1725.0,1725.0,11000],["2013-03-06",1725.0,1725.0,1725.0,1725.0,0],["2013-03-07",1805.23,1825.29,1805.23,1805.23,23200],["2013-03-08",1805.23,1805.23,1805.23,1805.23,2000],["2013-03-11",1845.34,1845.34,1805.23,1805.23,6700],["2013-03-12",1805.23,1825.29,1805.23,1825.29,10900],["2013-03-13",1905.52,1905.52,1885.46,1885.46,6500],["2013-03-14",1925.58,2065.98,1925.58,2025.87,68400],["2013-03-15",2045.92,2106.1,2005.81,2065.98,95800],["2013-03-18",2065.98,2065.98,2005.81,2005.81,6000],["2013-03-19",2025.87,2045.92,1885.46,1885.46,2600],["2013-03-20",1965.69,2025.87,1905.52,1905.52,8100],["2013-03-21",1945.63,1965.69,1945.63,1945.63,16300],["2013-03-22",1925.58,1925.58,1805.23,1805.23,36700],["2013-03-25",1865.4,1865.4,1865.4,1865.4,3300],["2013-03-26",1785.17,1905.52,1785.17,1905.52,1400],["2013-03-27",1965.69,1965.69,1865.4,1865.4,300],["2013-03-28",1885.46,1885.46,1885.46,1885.46,1000],["2013-03-29",1825.29,1825.29,1825.29,1825.29,5000],["2013-04-01",1805.23,1805.23,1805.23,1805.23,12000],["2013-04-02",1805.23,1805.23,1785.17,1785.17,7500],["2013-04-03",1825.29,1845.34,1825.29,1845.34,300],["2013-04-04",1845.34,1885.46,1845.34,1885.46,8200],["2013-04-05",1825.29,1825.29,1825.29,1825.29,1300],["2013-04-08",1845.34,1845.34,1845.34,1845.34,1800],["2013-04-09",1865.4,1865.4,1865.4,1865.4,700],["2013-04-10",1845.34,1845.34,1845.34,1845.34,6000],["2013-04-11",1845.34,1845.34,1845.34,1845.34,0],["2013-04-12",1845.34,1905.52,1845.34,1905.52,40100],["2013-04-15",1885.46,1905.52,1885.46,1885.46,44700],["2013-04-16",1865.4,1905.52,1865.4,1865.4,5400],["2013-04-17",1865.4,1865.4,1865.4,1865.4,9600],["2013-04-18",1865.4,1885.46,1745.05,1745.05,22200],["2013-04-22",1805.23,1825.29,1805.23,1805.23,10300],["2013-04-23",1805.23,1805.23,1805.23,1805.23,0],["2013-04-24",1845.34,1845.34,1845.34,1845.34,2000],["2013-04-25",1865.4,1865.4,1825.29,1825.29,11300],["2013-04-26",1845.34,1865.4,1845.34,1845.34,3100],["2013-05-02",1865.4,1865.4,1845.34,1845.34,9300],["2013-05-03",1845.34,1845.34,1825.29,1825.29,12000],["2013-05-06",1845.34,1865.4,1845.34,1845.34,27000],["2013-05-07",1845.34,1845.34,1845.34,1845.34,21200],["2013-05-08",1845.34,1845.34,1845.34,1845.34,7900],["2013-05-09",1825.29,1845.34,1825.29,1845.34,6500],["2013-05-10",1845.34,1885.46,1845.34,1845.34,13200],["2013-05-13",1845.34,1845.34,1845.34,1845.34,0],["2013-05-14",1825.29,1825.29,1825.29,1825.29,1300],["2013-05-15",1825.29,1825.29,1805.23,1825.29,24400],["2013-05-16",1945.63,1985.75,1805.23,1865.4,71600],["2013-05-17",1865.4,1905.52,1865.4,1865.4,80500],["2013-05-20",1865.4,1885.46,1845.34,1865.4,62800],["2013-05-21",1865.4,1865.4,1845.34,1865.4,51000],["2013-05-22",1865.4,1885.46,1845.34,1845.34,59600],["2013-05-23",1845.34,1865.4,1725.0,1725.0,94800],["2013-05-24",1805.23,1865.4,1805.23,1865.4,68700],["2013-05-27",1805.23,1885.46,1805.23,1865.4,31900],["2013-05-28",1885.46,1905.52,1865.4,1885.46,78200],["2013-05-29",1865.4,1890.61,1865.4,1890.61,32700],["2013-05-30",1865.4,1865.4,1865.4,1865.4,13700],["2013-05-31",1865.4,1915.82,1865.4,1865.4,53200],["2013-06-03",1865.4,1890.61,1865.4,1865.4,44400],["2013-06-04",1865.4,1890.61,1840.19,1840.19,42000],["2013-06-05",1890.61,1890.61,1840.19,1840.19,9300],["2013-06-06",1814.99,1840.19,1789.78,1840.19,10000],["2013-06-07",1840.19,1890.61,1789.78,1789.78,33500],["2013-06-10",1814.99,1814.99,1789.78,1789.78,15500],["2013-06-11",1865.4,1865.4,1764.57,1764.57,17300],["2013-06-12",1814.99,1814.99,1814.99,1814.99,12000],["2013-06-13",1814.99,1814.99,1814.99,1814.99,15800],["2013-06-14",1814.99,1840.19,1814.99,1840.19,5000],["2013-06-17",1789.78,1789.78,1764.57,1764.57,22500],["2013-06-18",1789.78,1789.78,1764.57,1764.57,12200],["2013-06-19",1764.57,1789.78,1764.57,1789.78,4600],["2013-06-20",1789.78,1789.78,1789.78,1789.78,7600],["2013-06-21",1789.78,1789.78,1789.78,1789.78,1000],["2013-06-24",1764.57,1789.78,1764.57,1764.57,10500],["2013-06-25",1764.57,1764.57,1739.36,1739.36,11800],["2013-06-26",1764.57,1764.57,1739.36,1764.57,6000],["2013-06-27",1789.78,1814.99,1764.57,1814.99,6000],["2013-06-28",1764.57,1764.57,1764.57,1764.57,6200],["2013-07-01",1764.57,1764.57,1764.57,1764.57,16400],["2013-07-02",1814.99,1814.99,1814.99,1814.99,400],["2013-07-03",1814.99,1814.99,1814.99,1814.99,0],["2013-07-04",1764.57,1764.57,1764.57,1764.57,500],["2013-07-05",1764.57,1764.57,1764.57,1764.57,1000],["2013-07-08",1764.57,1789.78,1764.57,1789.78,3400],["2013-07-09",1764.57,1764.57,1764.57,1764.57,7000],["2013-07-10",1764.57,1764.57,1764.57,1764.57,5000],["2013-07-11",1764.57,1764.57,1764.57,1764.57,3100],["2013-07-12",1789.78,1789.78,1764.57,1764.57,26100],["2013-07-15",1789.78,1789.78,1789.78,1789.78,4500],["2013-07-16",1789.78,1789.78,1789.78,1789.78,5300],["2013-07-17",1789.78,1789.78,1764.57,1789.78,9500],["2013-07-18",1789.78,1789.78,1789.78,1789.78,3500],["2013-07-19",1764.57,1789.78,1764.57,1764.57,16000],["2013-07-22",1764.57,1764.57,1764.57,1764.57,8400],["2013-07-23",1789.78,1814.99,1789.78,1789.78,17100],["2013-07-24",1789.78,1789.78,1764.57,1764.57,7300],["2013-07-25",1764.57,1764.57,1764.57,1764.57,3000],["2013-07-26",1764.57,1764.57,1764.57,1764.57,2000],["2013-07-29",1764.57,1764.57,1764.57,1764.57,8200],["2013-07-30",1764.57,1764.57,1764.57,1764.57,7700],["2013-07-31",1764.57,1789.78,1764.57,1764.57,6900],["2013-08-01",1764.57,1764.57,1764.57,1764.57,7900],["2013-08-02",1764.57,1789.78,1588.11,1789.78,14100],["2013-08-05",1789.78,1789.78,1789.78,1789.78,1000],["2013-08-06",1814.99,1814.99,1814.99,1814.99,100],["2013-08-07",1814.99,1814.99,1814.99,1814.99,0],["2013-08-08",1840.19,1840.19,1840.19,1840.19,1800],["2013-08-09",1789.78,1789.78,1789.78,1789.78,5000],["2013-08-12",1789.78,1789.78,1789.78,1789.78,5700],["2013-08-13",1789.78,1789.78,1764.57,1764.57,26500],["2013-08-14",1814.99,1814.99,1814.99,1814.99,100],["2013-08-15",1814.99,1814.99,1814.99,1814.99,0],["2013-08-16",1814.99,1814.99,1814.99,1814.99,0],["2013-08-19",1814.99,1814.99,1814.99,1814.99,600],["2013-08-20",1814.99,1840.19,1814.99,1840.19,8900],["2013-08-21",1814.99,1814.99,1814.99,1814.99,0],["2013-08-22",1789.78,1814.99,1764.57,1764.57,6000],["2013-08-23",1814.99,1814.99,1814.99,1814.99,0],["2013-08-26",1814.99,1814.99,1814.99,1814.99,0],["2013-08-27",1814.99,1814.99,1814.99,1814.99,2500],["2013-08-28",1814.99,1814.99,1814.99,1814.99,0],["2013-08-29",1814.99,1814.99,1814.99,1814.99,0],["2013-08-30",1814.99,1814.99,1814.99,1814.99,0],["2013-09-03",1814.99,1814.99,1814.99,1814.99,0],["2013-09-04",1814.99,1814.99,1814.99,1814.99,0],["2013-09-05",1814.99,1814.99,1814.99,1814.99,0],["2013-09-06",1814.99,1814.99,1814.99,1814.99,0],["2013-09-09",1814.99,1814.99,1814.99,1814.99,0],["2013-09-10",1814.99,1814.99,1814.99,1814.99,0],["2013-09-11",1814.99,1814.99,1814.99,1814.99,0],["2013-09-12",1814.99,1814.99,1814.99,1814.99,0],["2013-09-13",1814.99,1814.99,1814.99,1814.99,0],["2013-09-16",1814.99,1814.99,1814.99,1814.99,0],["2013-09-17",1789.78,1789.78,1764.57,1764.57,3000],["2013-09-18",1764.57,1764.57,1764.57,1764.57,4600],["2013-09-19",1789.78,1789.78,1789.78,1789.78,100],["2013-09-20",1789.78,1789.78,1789.78,1789.78,0],["2013-09-23",1764.57,1764.57,1764.57,1764.57,7000],["2013-09-24",1764.57,1764.57,1764.57,1764.57,1500],["2013-09-25",1764.57,1764.57,1764.57,1764.57,700],["2013-09-26",1764.57,1764.57,1764.57,1764.57,500],["2013-09-27",1764.57,1764.57,1764.57,1764.57,7500],["2013-09-30",1764.57,1764.57,1764.57,1764.57,7000],["2013-10-01",1764.57,1789.78,1764.57,1789.78,3500],["2013-10-02",1814.99,1814.99,1789.78,1789.78,400],["2013-10-03",1840.19,1865.4,1840.19,1840.19,3200],["2013-10-04",1814.99,1814.99,1814.99,1814.99,1100],["2013-10-07",1840.19,1840.19,1814.99,1814.99,10100],["2013-10-08",1814.99,1814.99,1814.99,1814.99,5500],["2013-10-09",1789.78,1789.78,1789.78,1789.78,2500],["2013-10-10",1789.78,1789.78,1789.78,1789.78,1200],["2013-10-11",1814.99,1814.99,1814.99,1814.99,800],["2013-10-14",1814.99,1814.99,1789.78,1789.78,7000],["2013-10-15",1789.78,1814.99,1789.78,1814.99,5600],["2013-10-16",1814.99,1814.99,1814.99,1814.99,16000],["2013-10-17",1814.99,1814.99,1814.99,1814.99,13500],["2013-10-18",1789.78,1789.78,1638.53,1764.57,18500],["2013-10-21",1789.78,1789.78,1789.78,1789.78,15500],["2013-10-22",1764.57,1764.57,1688.94,1739.36,49000],["2013-10-23",1638.53,1764.57,1562.9,1764.57,20200],["2013-10-24",1789.78,1789.78,1789.78,1789.78,100],["2013-10-25",1739.36,1739.36,1739.36,1739.36,4900],["2013-10-28",1739.36,1764.57,1739.36,1764.57,8900],["2013-10-29",1739.36,1739.36,1739.36,1739.36,0],["2013-10-30",1739.36,1739.36,1739.36,1739.36,600],["2013-10-31",1764.57,1764.57,1764.57,1764.57,1400],["2013-11-01",1764.57,1764.57,1739.36,1764.57,2200],["2013-11-04",1764.57,1764.57,1764.57,1764.57,3000],["2013-11-05",1764.57,1764.57,1764.57,1764.57,4000],["2013-11-06",1764.57,1764.57,1764.57,1764.57,0],["2013-11-07",1764.57,1764.57,1764.57,1764.57,0],["2013-11-08",1814.99,1814.99,1739.36,1764.57,2700],["2013-11-11",1764.57,1764.57,1764.57,1764.57,100],["2013-11-12",1814.99,1814.99,1714.15,1714.15,15100],["2013-11-13",1714.15,1714.15,1714.15,1714.15,0],["2013-11-14",1764.57,1764.57,1739.36,1764.57,3000],["2013-11-15",1789.78,1789.78,1764.57,1764.57,5800],["2013-11-18",1739.36,1739.36,1714.15,1714.15,1200],["2013-11-19",1764.57,1764.57,1764.57,1764.57,100],["2013-11-20",1764.57,1764.57,1764.57,1764.57,0],["2013-11-21",1714.15,1739.36,1714.15,1739.36,12000],["2013-11-22",1739.36,1739.36,1739.36,1739.36,5000],["2013-11-25",1739.36,1739.36,1739.36,1739.36,0],["2013-11-26",1764.57,1764.57,1764.57,1764.57,5000],["2013-11-27",1764.57,1764.57,1764.57,1764.57,0],["2013-11-28",1764.57,1764.57,1764.57,1764.57,0],["2013-11-29",1739.36,1739.36,1714.15,1714.15,28400],["2013-12-02",1714.15,1739.36,1714.15,1739.36,12100],["2013-12-03",1714.15,1739.36,1714.15,1739.36,900],["2013-12-04",1739.36,1739.36,1739.36,1739.36,2000],["2013-12-05",1739.36,1739.36,1739.36,1739.36,0],["2013-12-06",1739.36,1739.36,1739.36,1739.36,2000],["2013-12-09",1739.36,1840.19,1739.36,1840.19,30300],["2013-12-10",1840.19,1941.03,1840.19,1941.03,13000],["2013-12-11",1915.82,1915.82,1915.82,1915.82,0],["2013-12-12",1764.57,1890.61,1764.57,1764.57,400],["2013-12-13",1789.78,1789.78,1789.78,1789.78,5300],["2013-12-16",1814.99,1941.03,1789.78,1941.03,25100],["2013-12-17",1890.61,1890.61,1890.61,1890.61,100],["2013-12-18",1941.03,1941.03,1890.61,1890.61,4300],["2013-12-19",2041.86,2041.86,1915.82,1915.82,2300],["2013-12-20",1915.82,1915.82,1890.61,1890.61,4000],["2013-12-23",1865.4,1890.61,1865.4,1865.4,13400],["2013-12-24",1915.82,1915.82,1840.19,1840.19,49500],["2013-12-25",1840.19,1941.03,1840.19,1890.61,11500],["2013-12-26",1890.61,1890.61,1890.61,1890.61,800],["2013-12-27",1865.4,1865.4,1865.4,1865.4,11200],["2013-12-30",1890.61,1915.82,1890.61,1890.61,11000],["2013-12-31",1915.82,1966.23,1915.82,1966.23,34800],["2014-01-02",1991.44,1991.44,1991.44,1991.44,100],["2014-01-03",1991.44,2041.86,1991.44,2041.86,39300],["2014-01-06",2117.48,2117.48,2016.65,2067.07,17500],["2014-01-07",2092.28,2092.28,1890.61,2016.65,78200],["2014-01-08",2016.65,2117.48,2016.65,2092.28,79500],["2014-01-09",2092.28,2092.28,2092.28,2092.28,800],["2014-01-10",2092.28,2092.28,2092.28,2092.28,0],["2014-01-13",2092.28,2092.28,2016.65,2092.28,1600],["2014-01-14",2016.65,2016.65,1991.44,1991.44,14800],["2014-01-15",2016.65,2016.65,1991.44,2016.65,4700],["2014-01-16",2016.65,2016.65,2016.65,2016.65,5600],["2014-01-17",2016.65,2016.65,2016.65,2016.65,2000],["2014-01-20",1966.23,2016.65,1966.23,2016.65,11100],["2014-01-21",1991.44,1991.44,1991.44,1991.44,5000],["2014-01-22",1966.23,1966.23,1966.23,1966.23,600],["2014-01-23",1966.23,1966.23,1966.23,1966.23,0],["2014-01-24",1966.23,1966.23,1966.23,1966.23,0],["2014-01-27",1941.03,2142.69,1941.03,1966.23,13000],["2014-02-06",2016.65,2092.28,2016.65,2041.86,39400],["2014-02-07",2117.48,2243.52,2067.07,2167.9,12400],["2014-02-10",2142.69,2344.36,2142.69,2268.73,38300],["2014-02-11",2293.94,2344.36,2218.32,2293.94,55500],["2014-02-12",2268.73,2268.73,2218.32,2218.32,2700],["2014-02-13",2243.52,2243.52,2243.52,2243.52,700],["2014-02-14",2117.48,2268.73,2041.86,2268.73,23000],["2014-02-17",2092.28,2268.73,2092.28,2268.73,16000],["2014-02-18",2268.73,2369.56,2268.73,2369.56,94000],["2014-02-19",2344.36,2369.56,2117.48,2268.73,40600],["2014-02-20",2268.73,2268.73,2243.52,2268.73,4600],["2014-02-21",2268.73,2268.73,2268.73,2268.73,100],["2014-02-24",2243.52,2268.73,2218.32,2243.52,31700],["2014-02-25",2218.32,2218.32,2218.32,2218.32,13500],["2014-02-26",2268.73,2319.15,2268.73,2319.15,42000],["2014-02-27",2293.94,2293.94,2268.73,2293.94,9100],["2014-02-28",2268.73,2268.73,2243.52,2243.52,15000],["2014-03-03",2218.32,2243.52,2218.32,2218.32,21420],["2014-03-04",2268.73,2268.73,2041.86,2243.52,13300],["2014-03-05",2268.73,2268.73,2218.32,2218.32,27800],["2014-03-06",2319.15,2445.19,2041.86,2218.32,69260],["2014-03-07",2167.9,2495.61,2142.69,2470.4,108500],["2014-03-10",2445.19,2495.61,2344.36,2445.19,24720],["2014-03-11",2470.4,2495.61,2419.98,2419.98,33800],["2014-03-12",2419.98,2621.65,2419.98,2571.23,83000],["2014-03-13",2520.81,2520.81,2520.81,2520.81,100],["2014-03-14",2520.81,2520.81,2319.15,2319.15,7900],["2014-03-17",2394.77,2445.19,2344.36,2344.36,7280],["2014-03-18",2344.36,2520.81,2268.73,2520.81,13960],["2014-03-19",2369.56,2520.81,2369.56,2520.81,149620],["2014-03-20",2495.61,2571.23,2470.4,2470.4,73060],["2014-03-21",2470.4,2596.44,2470.4,2520.81,132400],["2014-03-24",2470.4,2495.61,2419.98,2445.19,5600],["2014-03-25",2495.61,2646.85,2268.73,2546.02,364600],["2014-03-26",2621.65,2697.27,2571.23,2571.23,99100],["2014-03-27",2697.27,2697.27,2470.4,2470.4,19500],["2014-03-28",2571.23,2873.73,2571.23,2646.85,84500],["2014-03-31",2546.02,2571.23,2445.19,2571.23,22100],["2014-04-01",2495.61,2520.81,2419.98,2470.4,26300],["2014-04-02",2293.94,2520.81,2293.94,2520.81,15200],["2014-04-03",2344.36,2520.81,2193.11,2470.4,18200],["2014-04-04",2369.56,2369.56,2117.48,2117.48,29600],["2014-04-07",2193.11,2319.15,2193.11,2319.15,8500],["2014-04-08",2293.94,2319.15,2293.94,2319.15,1500],["2014-04-10",2319.15,2319.15,2218.32,2218.32,9500],["2014-04-11",2268.73,2394.77,2268.73,2319.15,16900],["2014-04-14",2369.56,2369.56,2369.56,2369.56,3400],["2014-04-15",2369.56,2369.56,2369.56,2369.56,2000],["2014-04-16",2369.56,2369.56,2369.56,2369.56,0],["2014-04-17",2268.73,2394.77,2268.73,2394.77,3300],["2014-04-18",2268.73,2268.73,2117.48,2243.52,4800],["2014-04-21",2268.73,2369.56,2268.73,2369.56,1500],["2014-04-22",2293.94,2293.94,2293.94,2293.94,0],["2014-04-23",2344.36,2344.36,2344.36,2344.36,400],["2014-04-24",2142.69,2268.73,2142.69,2268.73,1300],["2014-04-25",2268.73,2268.73,2268.73,2268.73,100],["2014-04-28",2268.73,2268.73,2268.73,2268.73,100],["2014-04-29",2117.48,2218.32,2117.48,2218.32,2300],["2014-05-05",2167.9,2218.32,2167.9,2193.11,3100],["2014-05-06",2092.28,2092.28,1991.44,2016.65,15400],["2014-05-07",2041.86,2041.86,2016.65,2016.65,18900],["2014-05-08",2016.65,2016.65,1814.99,1814.99,25800],["2014-05-09",1991.44,2016.65,1991.44,2016.65,9000],["2014-05-12",1941.03,1941.03,1890.61,1941.03,3700],["2014-05-13",1966.23,1966.23,1865.4,1890.61,20200],["2014-05-14",1890.61,2016.65,1890.61,2016.65,56300],["2014-05-15",1941.03,2041.86,1941.03,2041.86,22900],["2014-05-16",1991.44,2067.07,1991.44,2067.07,10900],["2014-05-19",2016.65,2041.86,2016.65,2041.86,5000],["2014-05-20",2041.86,2167.9,2016.65,2167.9,15900],["2014-05-21",2142.69,2142.69,2142.69,2142.69,100],["2014-05-22",2142.69,2193.11,2092.28,2193.11,5600],["2014-05-23",2142.69,2193.11,2142.69,2193.11,9800],["2014-05-26",2193.11,2193.11,2193.11,2193.11,0],["2014-05-27",2167.9,2193.11,2167.9,2193.11,10700],["2014-05-28",2167.9,2193.11,2142.69,2193.11,9500],["2014-05-29",2193.11,2193.11,2142.69,2193.11,14700],["2014-05-30",2193.11,2193.11,2193.11,2193.11,400],["2014-06-02",2268.73,2268.73,2167.9,2193.11,5200],["2014-06-03",2193.11,2193.11,2142.69,2193.11,16400],["2014-06-04",2167.9,2167.9,2167.9,2167.9,0],["2014-06-05",2254.62,2254.62,2254.62,2254.62,100],["2014-06-06",2283.52,2283.52,2283.52,2283.52,100],["2014-06-09",2283.52,2283.52,2283.52,2283.52,0],["2014-06-10",2254.62,2254.62,2254.62,2254.62,900],["2014-06-11",2167.9,2167.9,2167.9,2167.9,3000],["2014-06-12",2196.8,2196.8,2196.8,2196.8,1900],["2014-06-13",2196.8,2196.8,2196.8,2196.8,0],["2014-06-16",2225.71,2225.71,2138.99,2225.71,14000],["2014-06-17",2225.71,2254.62,2225.71,2254.62,5100],["2014-06-18",2225.71,2254.62,2225.71,2254.62,2100],["2014-06-19",2312.43,2312.43,2312.43,2312.43,100],["2014-06-20",2167.9,2312.43,2138.99,2312.43,3400],["2014-06-23",2196.8,2196.8,2138.99,2138.99,1000],["2014-06-24",2254.62,2254.62,2254.62,2254.62,100],["2014-06-25",2254.62,2254.62,2254.62,2254.62,15000],["2014-06-26",2254.62,2254.62,2254.62,2254.62,0],["2014-06-27",2167.9,2167.9,2138.99,2138.99,1900],["2014-06-30",2312.43,2370.24,2312.43,2370.24,3000],["2014-07-01",2341.33,2341.33,2341.33,2341.33,0],["2014-07-02",2370.24,2428.05,2370.24,2428.05,3000],["2014-07-03",2196.8,2196.8,2167.9,2167.9,20300],["2014-07-04",2167.9,2341.33,2167.9,2341.33,3300],["2014-07-07",2283.52,2283.52,2283.52,2283.52,0],["2014-07-08",2254.62,2428.05,2225.71,2428.05,6200],["2014-07-09",2370.24,2370.24,2370.24,2370.24,0],["2014-07-10",2225.71,2312.43,2225.71,2312.43,3200],["2014-07-11",2254.62,2312.43,2254.62,2312.43,2000],["2014-07-14",2312.43,2312.43,2312.43,2312.43,100],["2014-07-15",2312.43,2312.43,2312.43,2312.43,100],["2014-07-16",2312.43,2312.43,2312.43,2312.43,0],["2014-07-17",2312.43,2312.43,2312.43,2312.43,4000],["2014-07-18",2283.52,2283.52,2283.52,2283.52,300],["2014-07-21",2283.52,2283.52,2283.52,2283.52,15500],["2014-07-22",2283.52,2283.52,2283.52,2283.52,400],["2014-07-23",2283.52,2283.52,2283.52,2283.52,0],["2014-07-24",2312.43,2312.43,2312.43,2312.43,100],["2014-07-25",2283.52,2283.52,2283.52,2283.52,6000],["2014-07-28",2225.71,2312.43,2225.71,2312.43,200],["2014-07-29",2341.33,2341.33,2341.33,2341.33,100],["2014-07-30",2341.33,2341.33,2341.33,2341.33,300],["2014-07-31",2312.43,2312.43,2312.43,2312.43,400],["2014-08-01",2312.43,2312.43,2312.43,2312.43,0],["2014-08-04",2081.18,2312.43,2081.18,2312.43,200],["2014-08-05",1994.47,2341.33,1994.47,2341.33,3000],["2014-08-06",2312.43,2312.43,2283.52,2312.43,4100],["2014-08-07",2312.43,2312.43,2312.43,2312.43,4300],["2014-08-08",2341.33,2341.33,2341.33,2341.33,100],["2014-08-11",2341.33,2341.33,2341.33,2341.33,0],["2014-08-12",2341.33,2341.33,2341.33,2341.33,0],["2014-08-13",2341.33,2341.33,2341.33,2341.33,0],["2014-08-14",2312.43,2312.43,2254.62,2312.43,11400],["2014-08-15",2254.62,2312.43,2254.62,2312.43,4000],["2014-08-18",2341.33,2341.33,2341.33,2341.33,300],["2014-08-19",2341.33,2341.33,2341.33,2341.33,0],["2014-08-20",2341.33,2341.33,2341.33,2341.33,0],["2014-08-21",2341.33,2341.33,2341.33,2341.33,0],["2014-08-22",2341.33,2341.33,2283.52,2341.33,1700],["2014-08-25",2254.62,2312.43,2254.62,2283.52,3100],["2014-08-26",2283.52,2283.52,2283.52,2283.52,0],["2014-08-27",2312.43,2312.43,2254.62,2312.43,1800],["2014-08-28",2254.62,2283.52,2225.71,2283.52,7000],["2014-08-29",2225.71,2283.52,2225.71,2283.52,5100],["2014-09-03",2283.52,2283.52,2225.71,2225.71,15200],["2014-09-04",2225.71,2254.62,2225.71,2254.62,6500],["2014-09-05",2254.62,2254.62,2225.71,2254.62,3000],["2014-09-08",2312.43,2312.43,2052.28,2283.52,20600],["2014-09-09",2283.52,2283.52,2167.9,2167.9,5800],["2014-09-10",2254.62,2283.52,2254.62,2283.52,5100],["2014-09-11",2254.62,2254.62,2254.62,2254.62,4000],["2014-09-12",2283.52,2283.52,2254.62,2283.52,3300],["2014-09-15",2254.62,2254.62,2254.62,2254.62,100],["2014-09-16",2254.62,2254.62,2225.71,2254.62,11500],["2014-09-17",2196.8,2254.62,2138.99,2254.62,4400],["2014-09-18",2196.8,2196.8,2196.8,2196.8,5700],["2014-09-19",2254.62,2370.24,2254.62,2283.52,9100],["2014-09-22",2225.71,2254.62,2225.71,2254.62,9500],["2014-09-23",2283.52,2283.52,2225.71,2254.62,1200],["2014-09-24",2225.71,2225.71,2225.71,2225.71,0],["2014-09-25",2196.8,2254.62,2196.8,2254.62,3100],["2014-09-26",2196.8,2254.62,2196.8,2254.62,3700],["2014-09-29",2196.8,2254.62,2023.37,2254.62,6300],["2014-09-30",2196.8,2196.8,2196.8,2196.8,100],["2014-10-01",2196.8,2196.8,2196.8,2196.8,6000],["2014-10-02",2196.8,2225.71,2196.8,2225.71,8600],["2014-10-03",2254.62,2254.62,2167.9,2225.71,12400],["2014-10-06",2254.62,2254.62,2254.62,2254.62,3900],["2014-10-07",2283.52,2283.52,2052.28,2283.52,8700],["2014-10-08",2254.62,2254.62,2254.62,2254.62,9000],["2014-10-09",2254.62,2283.52,2254.62,2283.52,15100],["2014-10-10",2225.71,2225.71,2196.8,2225.71,14300],["2014-10-13",2225.71,2254.62,2225.71,2254.62,1000],["2014-10-14",2225.71,2225.71,2225.71,2225.71,2200],["2014-10-15",2196.8,2196.8,2167.9,2196.8,15200],["2014-10-16",2167.9,2225.71,2023.37,2225.71,3100],["2014-10-17",2167.9,2225.71,2167.9,2225.71,8700],["2014-10-20",2225.71,2225.71,2225.71,2225.71,100],["2014-10-21",2225.71,2225.71,2196.8,2225.71,2800],["2014-10-22",2196.8,2225.71,2196.8,2225.71,2700],["2014-10-23",2196.8,2196.8,1994.47,2196.8,23400],["2014-10-24",2225.71,2312.43,2167.9,2312.43,32200],["2014-10-27",2283.52,2312.43,2254.62,2254.62,3600],["2014-10-28",2225.71,2254.62,2196.8,2254.62,16100],["2014-10-29",2254.62,2283.52,2225.71,2283.52,33200],["2014-10-30",2225.71,2225.71,2196.8,2225.71,15500],["2014-10-31",2196.8,2225.71,2138.99,2167.9,42800],["2014-11-03",2167.9,2196.8,2138.99,2196.8,28600],["2014-11-04",2225.71,2254.62,2138.99,2254.62,3700],["2014-11-05",2167.9,2225.71,2167.9,2167.9,8900],["2014-11-06",2167.9,2196.8,2167.9,2196.8,13500],["2014-11-07",2167.9,2225.71,2167.9,2225.71,35400],["2014-11-10",2196.8,2225.71,2167.9,2196.8,61700],["2014-11-11",2167.9,2196.8,2167.9,2196.8,11600],["2014-11-12",2254.62,2254.62,2167.9,2196.8,65800],["2014-11-13",2196.8,2196.8,2167.9,2196.8,17200],["2014-11-14",2167.9,2167.9,2167.9,2167.9,24900],["2014-11-17",2138.99,2167.9,2138.99,2167.9,12000],["2014-11-18",2138.99,2167.9,2138.99,2138.99,12200],["2014-11-19",2167.9,2167.9,2138.99,2138.99,29100],["2014-11-20",2138.99,2312.43,2138.99,2283.52,31900],["2014-11-21",2428.05,2428.05,2254.62,2428.05,787270],["2014-11-24",2485.86,2601.48,2428.05,2572.57,74000],["2014-11-25",2543.67,2543.67,2370.24,2456.95,30000],["2014-11-26",2370.24,2428.05,2283.52,2312.43,88800],["2014-11-27",2341.33,2341.33,2167.9,2254.62,79800],["2014-11-28",2283.52,2370.24,2196.8,2283.52,96700],["2014-12-01",2283.52,2312.43,2254.62,2283.52,36600],["2014-12-02",2254.62,2283.52,2225.71,2283.52,39900],["2014-12-03",2254.62,2312.43,2196.8,2312.43,53900],["2014-12-04",2370.24,2428.05,2312.43,2370.24,76600],["2014-12-05",2399.14,2399.14,2312.43,2370.24,66900],["2014-12-08",2312.43,2341.33,2283.52,2341.33,23800],["2014-12-09",2283.52,2370.24,2254.62,2312.43,58300],["2014-12-10",2283.52,2312.43,2254.62,2312.43,12700],["2014-12-11",2283.52,2312.43,2225.71,2312.43,23600],["2014-12-12",2370.24,2370.24,2283.52,2341.33,5500],["2014-12-15",2283.52,2312.43,2283.52,2312.43,9300],["2014-12-16",2254.62,2254.62,2225.71,2254.62,19200],["2014-12-17",2225.71,2254.62,2138.99,2196.8,47600],["2014-12-18",2167.9,2225.71,2167.9,2225.71,14400],["2014-12-19",2167.9,2196.8,2138.99,2196.8,66400],["2014-12-22",2196.8,2196.8,2196.8,2196.8,2900],["2014-12-23",2196.8,2196.8,2138.99,2167.9,40500],["2014-12-24",2167.9,2167.9,2167.9,2167.9,22900],["2014-12-25",2138.99,2167.9,2138.99,2167.9,41700],["2014-12-26",2167.9,2167.9,1936.66,2138.99,84000],["2014-12-29",2167.9,2167.9,2081.18,2110.09,17700],["2014-12-30",2110.09,2110.09,2052.28,2110.09,41900],["2014-12-31",2052.28,2196.8,2023.37,2167.9,5800],["2015-01-05",2110.09,2110.09,2110.09,2110.09,7200],["2015-01-06",2110.09,2138.99,2052.28,2138.99,23200],["2015-01-07",2138.99,2254.62,2138.99,2196.8,4900],["2015-01-08",2138.99,2196.8,2110.09,2110.09,5400],["2015-01-09",2138.99,2196.8,2110.09,2110.09,28900],["2015-01-12",2138.99,2138.99,2081.18,2138.99,56700],["2015-01-13",2138.99,2138.99,2138.99,2138.99,11400],["2015-01-14",2167.9,2196.8,2138.99,2196.8,13200],["2015-01-15",2196.8,2370.24,2196.8,2283.52,186550],["2015-01-16",2312.43,2312.43,2283.52,2312.43,64400],["2015-01-19",2312.43,2341.33,2312.43,2341.33,44100],["2015-01-20",2341.33,2341.33,2283.52,2312.43,34300],["2015-01-21",2283.52,2312.43,2225.71,2312.43,73310],["2015-01-22",2283.52,2312.43,2254.62,2312.43,118500],["2015-01-23",2312.43,2312.43,2254.62,2312.43,45100],["2015-01-26",2312.43,2370.24,2283.52,2312.43,27810],["2015-01-27",2370.24,2370.24,2283.52,2312.43,12700],["2015-01-28",2312.43,2341.33,2254.62,2312.43,42800],["2015-01-29",2225.71,2312.43,2225.71,2312.43,13000],["2015-01-30",2283.52,2312.43,2283.52,2312.43,15300],["2015-02-02",2283.52,2312.43,2254.62,2283.52,26100],["2015-02-03",2283.52,2312.43,2254.62,2254.62,31470],["2015-02-04",2254.62,2312.43,2254.62,2312.43,16100],["2015-02-05",2283.52,2312.43,2254.62,2312.43,36700],["2015-02-06",2283.52,2312.43,2283.52,2312.43,12170],["2015-02-09",2341.33,2341.33,2283.52,2341.33,29000],["2015-02-10",2283.52,2341.33,2283.52,2312.43,22700],["2015-02-11",2312.43,2341.33,2312.43,2341.33,8800],["2015-02-12",2341.33,2341.33,2312.43,2341.33,5000],["2015-02-13",2341.33,2341.33,2341.33,2341.33,1000],["2015-02-24",2312.43,2572.57,2312.43,2543.67,14000],["2015-02-25",2514.76,2543.67,2370.24,2370.24,700],["2015-02-26",2341.33,2456.95,2341.33,2456.95,1100],["2015-02-27",2428.05,2428.05,2370.24,2428.05,560],["2015-03-02",2428.05,2428.05,2428.05,2428.05,100],["2015-03-03",2341.33,2428.05,2312.43,2428.05,1400],["2015-03-04",2341.33,2399.14,2341.33,2399.14,300],["2015-03-05",2370.24,2370.24,2312.43,2370.24,3100],["2015-03-06",2428.05,2428.05,2312.43,2370.24,3700],["2015-03-09",2370.24,2370.24,2370.24,2370.24,400],["2015-03-10",2370.24,2370.24,2341.33,2341.33,800],["2015-03-11",2370.24,2370.24,2283.52,2341.33,4910],["2015-03-12",2312.43,2341.33,2312.43,2341.33,3600],["2015-03-13",2341.33,2341.33,2312.43,2312.43,13360],["2015-03-16",2312.43,2341.33,2312.43,2312.43,36010],["2015-03-17",2341.33,2399.14,2312.43,2399.14,24300],["2015-03-18",2341.33,2399.14,2312.43,2399.14,155000],["2015-03-19",2399.14,2514.76,2399.14,2514.76,29000],["2015-03-20",2601.48,2601.48,2456.95,2456.95,11300],["2015-03-23",2485.86,2485.86,2428.05,2428.05,7000],["2015-03-24",2456.95,2456.95,2370.24,2399.14,26900],["2015-03-25",2370.24,2399.14,2370.24,2399.14,7200],["2015-03-26",2341.33,2399.14,2312.43,2399.14,10700],["2015-03-27",2399.14,2399.14,2370.24,2370.24,3200],["2015-03-30",2399.14,2399.14,2341.33,2370.24,4300],["2015-03-31",2370.24,2370.24,2370.24,2370.24,4900],["2015-04-01",2399.14,2399.14,2370.24,2399.14,12300],["2015-04-02",2370.24,2399.14,2341.33,2399.14,11300],["2015-04-03",2399.14,2399.14,2341.33,2399.14,8000],["2015-04-06",2399.14,2399.14,2370.24,2399.14,11500],["2015-04-07",2370.24,2399.14,2370.24,2399.14,6100],["2015-04-08",2370.24,2370.24,2370.24,2370.24,16700],["2015-04-09",2370.24,2370.24,2370.24,2370.24,7000],["2015-04-10",2399.14,2456.95,2399.14,2456.95,22000],["2015-04-13",2428.05,2428.05,2370.24,2399.14,4200],["2015-04-14",2399.14,2399.14,2370.24,2370.24,20000],["2015-04-15",2370.24,2370.24,2370.24,2370.24,0],["2015-04-16",2399.14,2428.05,2399.14,2428.05,3500],["2015-04-17",2428.05,2630.38,2428.05,2485.86,13300],["2015-04-20",2543.67,2543.67,2399.14,2399.14,1100],["2015-04-21",2399.14,2485.86,2399.14,2485.86,4600],["2015-04-22",2399.14,2399.14,2312.43,2312.43,11000],["2015-04-23",2370.24,2370.24,2370.24,2370.24,12200],["2015-04-24",2543.67,2543.67,2543.67,2543.67,100],["2015-04-27",2428.05,2428.05,2312.43,2312.43,15100],["2015-05-04",2514.76,2514.76,2312.43,2312.43,12100],["2015-05-05",2312.43,2312.43,2312.43,2312.43,0],["2015-05-06",2312.43,2312.43,2312.43,2312.43,11500],["2015-05-07",2312.43,2312.43,2312.43,2312.43,0],["2015-05-08",2312.43,2312.43,2312.43,2312.43,0],["2015-05-11",2312.43,2312.43,2312.43,2312.43,2900],["2015-05-12",2312.43,2312.43,2283.52,2312.43,7100],["2015-05-13",2312.43,2312.43,2312.43,2312.43,2100],["2015-05-14",2283.52,2283.52,2283.52,2283.52,1000],["2015-05-15",2283.52,2283.52,2283.52,2283.52,5000],["2015-05-18",2312.43,2312.43,2254.62,2283.52,8300],["2015-05-19",2283.52,2283.52,2283.52,2283.52,100],["2015-05-20",2283.52,2312.43,2283.52,2312.43,11700],["2015-05-21",2312.43,2312.43,2283.52,2312.43,38200],["2015-05-22",2312.43,2312.43,2312.43,2312.43,74800],["2015-05-25",2312.43,2312.43,2312.43,2312.43,2400],["2015-05-26",2428.05,2428.05,2428.05,2428.05,100],["2015-05-27",2312.43,2312.43,2312.43,2312.43,1000],["2015-05-28",2312.43,2341.33,2312.43,2341.33,4100],["2015-05-29",2341.33,2341.33,2312.43,2341.33,14200],["2015-06-01",2399.14,2399.14,2341.33,2341.33,7700],["2015-06-02",2370.24,2370.24,2341.33,2341.33,11100],["2015-06-03",2370.24,2370.24,2370.24,2370.24,1000],["2015-06-04",2341.33,2370.24,2312.43,2312.43,29000],["2015-06-05",2341.33,2341.33,2341.33,2341.33,2000],["2015-06-08",2341.33,2341.33,2341.33,2341.33,3000],["2015-06-09",2341.33,2341.33,2312.43,2341.33,12600],["2015-06-10",2341.33,2341.33,2341.33,2341.33,1000],["2015-06-11",2341.33,2370.24,2341.33,2370.24,5600],["2015-06-12",2341.33,2341.33,2341.33,2341.33,7500],["2015-06-15",2341.33,2341.33,2341.33,2341.33,3600],["2015-06-16",2370.24,2370.24,2341.33,2341.33,42000],["2015-06-17",2341.33,2341.33,2341.33,2341.33,3000],["2015-06-18",2341.33,2341.33,2341.33,2341.33,62000],["2015-06-19",2341.33,2341.33,2341.33,2341.33,1200],["2015-06-22",2370.24,2399.14,2370.24,2399.14,15000],["2015-06-23",2399.14,2428.05,2399.14,2399.14,17600],["2015-06-24",2399.14,2456.95,2399.14,2399.14,82000],["2015-06-25",2428.05,2456.95,2399.14,2456.95,113900],["2015-06-26",2456.95,2456.95,2456.95,2456.95,101200],["2015-06-29",2456.95,2456.95,2456.95,2456.95,122000],["2015-06-30",2456.95,2456.95,2456.95,2456.95,107000],["2015-07-01",2456.95,2456.95,2456.95,2456.95,85000],["2015-07-02",2428.05,2456.95,2399.14,2399.14,95000],["2015-07-03",2428.05,2428.05,2428.05,2428.05,41900],["2015-07-06",2428.05,2456.95,2428.05,2428.05,116700],["2015-07-07",2428.05,2428.05,2428.05,2428.05,96800],["2015-07-08",2428.05,2456.95,2428.05,2428.05,110260],["2015-07-09",2428.05,2456.95,2428.05,2428.05,117800],["2015-07-10",2428.05,2456.95,2428.05,2428.05,130000],["2015-07-13",2428.05,2428.05,2428.05,2428.05,30000],["2015-07-14",2428.05,2456.95,2428.05,2428.05,125000],["2015-07-15",2428.05,2456.95,2428.05,2428.05,155000],["2015-07-16",2428.05,2428.05,2428.05,2428.05,0],["2015-07-17",2428.05,2428.05,2428.05,2428.05,0],["2015-07-20",2341.33,2341.33,2341.33,2341.33,10200],["2015-07-21",2312.43,2312.43,2312.43,2312.43,7600],["2015-07-22",2312.43,2312.43,1965.56,2312.43,62700],["2015-07-23",2370.24,2370.24,2370.24,2370.24,100],["2015-07-24",2370.24,2370.24,2370.24,2370.24,0],["2015-07-27",2370.24,2370.24,2283.52,2370.24,3500],["2015-07-28",2341.33,2341.33,2341.33,2341.33,800],["2015-07-29",2312.43,2312.43,2312.43,2312.43,8400],["2015-07-30",2341.33,2370.24,2341.33,2341.33,4500],["2015-07-31",2370.24,2399.14,2370.24,2399.14,8100],["2015-08-03",2370.24,2399.14,2370.24,2399.14,1600],["2015-08-04",2065.93,2399.14,2065.93,2399.14,1000],["2015-08-05",2332.5,2332.5,2332.5,2332.5,100],["2015-08-06",2399.14,2399.14,2399.14,2399.14,20200],["2015-08-07",2432.46,2432.46,2432.46,2432.46,100],["2015-08-10",2465.78,2465.78,2432.46,2432.46,6900],["2015-08-11",2465.78,2465.78,2465.78,2465.78,0],["2015-08-12",2232.54,2232.54,2232.54,2232.54,300],["2015-08-13",2465.78,2465.78,2465.78,2465.78,200],["2015-08-14",2465.78,2465.78,2465.78,2465.78,372000],["2015-08-17",2465.78,2465.78,2465.78,2465.78,0],["2015-08-18",2465.78,2465.78,2465.78,2465.78,0],["2015-08-19",2465.78,2465.78,2465.78,2465.78,0],["2015-08-20",2465.78,2465.78,2465.78,2465.78,0],["2015-08-21",2465.78,2465.78,2465.78,2465.78,0],["2015-08-24",2465.78,2465.78,2465.78,2465.78,0],["2015-08-25",2465.78,2465.78,2465.78,2465.78,0],["2015-08-26",2465.78,2465.78,2465.78,2465.78,0],["2015-08-27",2265.86,2299.18,2265.86,2265.86,13900],["2015-08-28",2265.86,2265.86,2265.86,2265.86,5400],["2015-08-31",2265.86,2265.86,2265.86,2265.86,2000],["2015-09-01",2265.86,2265.86,2265.86,2265.86,100],["2015-09-03",2265.86,2265.86,2265.86,2265.86,0],["2015-09-04",2265.86,2265.86,2265.86,2265.86,0],["2015-09-07",2265.86,2265.86,2265.86,2265.86,0],["2015-09-08",2232.54,2232.54,2232.54,2232.54,900],["2015-09-09",2332.5,2332.5,2332.5,2332.5,1000],["2015-09-10",2332.5,2332.5,2332.5,2332.5,0],["2015-09-11",2332.5,2332.5,2332.5,2332.5,0],["2015-09-14",2332.5,2332.5,2332.5,2332.5,0],["2015-09-15",2332.5,2332.5,2332.5,2332.5,0],["2015-09-16",2332.5,2332.5,2332.5,2332.5,0],["2015-09-17",2332.5,2332.5,2332.5,2332.5,0],["2015-09-18",2332.5,2332.5,2332.5,2332.5,0],["2015-09-21",2265.86,2265.86,2265.86,2265.86,1000],["2015-09-22",2199.21,2199.21,2099.25,2199.21,4800],["2015-09-23",2099.25,2099.25,2065.93,2065.93,1200],["2015-09-24",2132.57,2132.57,2132.57,2132.57,500],["2015-09-25",2132.57,2132.57,2132.57,2132.57,0],["2015-09-28",2132.57,2132.57,2132.57,2132.57,0],["2015-09-29",2132.57,2132.57,2132.57,2132.57,0],["2015-09-30",2132.57,2132.57,2132.57,2132.57,0],["2015-10-01",2132.57,2132.57,2132.57,2132.57,1300],["2015-10-02",2132.57,2132.57,2132.57,2132.57,2900],["2015-10-05",2132.57,2132.57,2132.57,2132.57,0],["2015-10-06",2032.61,2032.61,2032.61,2032.61,700],["2015-10-07",2032.61,2032.61,2032.61,2032.61,3000],["2015-10-08",2165.89,2165.89,2165.89,2165.89,200],["2015-10-09",2199.21,2199.21,2199.21,2199.21,100],["2015-10-12",2199.21,2199.21,2199.21,2199.21,0],["2015-10-13",2065.93,2065.93,2032.61,2032.61,2200],["2015-10-14",2265.86,2265.86,2265.86,2265.86,100],["2015-10-15",2265.86,2265.86,2265.86,2265.86,100],["2015-10-16",2265.86,2265.86,2265.86,2265.86,0],["2015-10-19",2265.86,2265.86,2265.86,2265.86,0],["2015-10-20",2032.61,2032.61,1932.64,1965.96,6500],["2015-10-21",2165.89,2165.89,2165.89,2165.89,300],["2015-10-22",2132.57,2132.57,2132.57,2132.57,300],["2015-10-23",2132.57,2132.57,2132.57,2132.57,0],["2015-10-26",2032.61,2032.61,2032.61,2032.61,100],["2015-10-27",2032.61,2032.61,2032.61,2032.61,0],["2015-10-28",2032.61,2065.93,2032.61,2065.93,3100],["2015-10-29",2232.54,2232.54,2232.54,2232.54,100],["2015-10-30",2232.54,2232.54,2232.54,2232.54,0],["2015-11-02",2232.54,2232.54,2232.54,2232.54,0],["2015-11-03",2465.78,2465.78,2465.78,2465.78,100],["2015-11-04",2165.89,2165.89,2165.89,2165.89,100],["2015-11-05",2165.89,2199.21,2165.89,2165.89,5000],["2015-11-06",2199.21,2199.21,2165.89,2165.89,5000],["2015-11-09",2165.89,2165.89,2165.89,2165.89,0],["2015-11-10",2165.89,2165.89,2165.89,2165.89,0],["2015-11-11",1999.29,1999.29,1999.29,1999.29,1000],["2015-11-12",1999.29,2132.57,1999.29,2132.57,1600],["2015-11-13",2232.54,2232.54,2232.54,2232.54,100],["2015-11-16",2232.54,2232.54,2232.54,2232.54,0],["2015-11-17",2232.54,2232.54,2232.54,2232.54,0],["2015-11-18",2232.54,2232.54,2232.54,2232.54,0],["2015-11-19",2232.54,2232.54,2232.54,2232.54,0],["2015-11-20",2232.54,2232.54,2232.54,2232.54,0],["2015-11-23",2565.75,2565.75,2565.75,2565.75,100],["2015-11-24",2565.75,2565.75,2565.75,2565.75,0],["2015-11-25",2565.75,2565.75,2565.75,2565.75,0],["2015-11-26",2199.21,2199.21,2199.21,2199.21,5100],["2015-11-27",2199.21,2199.21,2199.21,2199.21,0],["2015-11-30",2199.21,2199.21,2199.21,2199.21,0],["2015-12-01",2199.21,2199.21,2199.21,2199.21,0],["2015-12-02",1999.29,2199.21,1999.29,2199.21,2907],["2015-12-03",2199.21,2199.21,2199.21,2199.21,100],["2015-12-04",2199.21,2199.21,2199.21,2199.21,0],["2015-12-07",2199.21,2199.21,2199.21,2199.21,70000],["2015-12-08",2199.21,2199.21,2199.21,2199.21,0],["2015-12-09",2199.21,2199.21,2199.21,2199.21,0],["2015-12-10",2199.21,2199.21,2199.21,2199.21,0],["2015-12-11",2199.21,2199.21,2199.21,2199.21,0],["2015-12-14",2199.21,2199.21,2199.21,2199.21,0],["2015-12-15",2199.21,2199.21,2199.21,2199.21,0],["2015-12-16",2199.21,2199.21,2199.21,2199.21,0],["2015-12-17",2332.5,2332.5,2332.5,2332.5,100],["2015-12-18",2332.5,2332.5,2332.5,2332.5,0],["2015-12-21",2332.5,2332.5,2332.5,2332.5,0],["2015-12-22",2332.5,2332.5,2332.5,2332.5,0],["2015-12-23",2332.5,2332.5,2332.5,2332.5,0],["2015-12-24",2332.5,2332.5,2332.5,2332.5,0],["2015-12-25",2332.5,2332.5,2332.5,2332.5,0],["2015-12-28",2332.5,2332.5,2332.5,2332.5,0],["2015-12-29",2332.5,2332.5,2332.5,2332.5,0],["2015-12-30",2032.61,2032.61,1999.29,1999.29,1500],["2015-12-31",1999.29,1999.29,1999.29,1999.29,0],["2016-01-04",2299.18,2299.18,2032.61,2032.61,300],["2016-01-05",2399.14,2399.14,2065.93,2065.93,200],["2016-01-06",2232.54,2232.54,2232.54,2232.54,0],["2016-01-07",1932.64,1932.64,1899.32,1899.32,400],["2016-01-08",2132.57,2132.57,2132.57,2132.57,100],["2016-01-11",1832.68,1866.0,1832.68,1832.68,1300],["2016-01-12",1832.68,1832.68,1832.68,1832.68,0],["2016-01-13",1832.68,1832.68,1832.68,1832.68,0],["2016-01-14",1832.68,1832.68,1832.68,1832.68,0],["2016-01-15",1832.68,1832.68,1832.68,1832.68,0],["2016-01-18",1832.68,1832.68,1832.68,1832.68,0],["2016-01-19",1832.68,1832.68,1832.68,1832.68,0],["2016-01-20",1832.68,1832.68,1832.68,1832.68,0],["2016-01-21",1832.68,1832.68,1832.68,1832.68,0],["2016-01-22",1965.96,1999.29,1965.96,1999.29,200],["2016-01-25",1999.29,1999.29,1999.29,1999.29,0],["2016-01-26",1999.29,1999.29,1999.29,1999.29,0],["2016-01-27",1999.29,1999.29,1999.29,1999.29,0],["2016-01-28",1999.29,1999.29,1999.29,1999.29,0],["2016-01-29",1832.68,1832.68,1699.39,1699.39,7900],["2016-02-01",1699.39,1699.39,1699.39,1699.39,0],["2016-02-02",1699.39,1699.39,1699.39,1699.39,0],["2016-02-03",1699.39,1699.39,1699.39,1699.39,0],["2016-02-04",1699.39,1699.39,1699.39,1699.39,0],["2016-02-05",1832.68,1832.68,1832.68,1832.68,800],["2016-02-15",1832.68,1832.68,1832.68,1832.68,0],["2016-02-16",1899.32,1899.32,1899.32,1899.32,1200],["2016-02-17",2165.89,2165.89,1666.07,1699.39,1100],["2016-02-18",1732.71,1732.71,1732.71,1732.71,0],["2016-02-19",1732.71,1732.71,1732.71,1732.71,2000],["2016-02-22",1965.96,1965.96,1732.71,1732.71,500],["2016-02-23",1999.29,1999.29,1999.29,1999.29,118930],["2016-02-24",1732.71,1999.29,1699.39,1999.29,1700],["2016-02-25",1899.32,1899.32,1899.32,1899.32,6000],["2016-02-26",1866.0,1866.0,1866.0,1866.0,300],["2016-02-29",2132.57,2132.57,2132.57,2132.57,100],["2016-03-01",2065.93,2065.93,2065.93,2065.93,100],["2016-03-02",2065.93,2065.93,2065.93,2065.93,0],["2016-03-03",2065.93,2065.93,2065.93,2065.93,0],["2016-03-04",2065.93,2065.93,2065.93,2065.93,0],["2016-03-07",2065.93,2065.93,2065.93,2065.93,0],["2016-03-08",2065.93,2065.93,2065.93,2065.93,0],["2016-03-09",2065.93,2065.93,2065.93,2065.93,0],["2016-03-10",2065.93,2065.93,2065.93,2065.93,0],["2016-03-11",2065.93,2065.93,2065.93,2065.93,11100],["2016-03-14",2065.93,2065.93,2065.93,2065.93,70],["2016-03-15",2032.61,2032.61,2032.61,2032.61,100],["2016-03-16",2032.61,2032.61,2032.61,2032.61,100],["2016-03-17",2032.61,2032.61,2032.61,2032.61,1500],["2016-03-18",2199.21,2199.21,2199.21,2199.21,180],["2016-03-21",2199.21,2199.21,2199.21,2199.21,200],["2016-03-22",2432.46,2432.46,2365.82,2365.82,401],["2016-03-23",2399.14,2399.14,2399.14,2399.14,80],["2016-03-24",2065.93,2065.93,2065.93,2065.93,10200],["2016-03-25",2299.18,2299.18,2299.18,2299.18,200],["2016-03-28",2165.89,2199.21,2165.89,2199.21,200],["2016-03-29",2199.21,2199.21,2199.21,2199.21,1300],["2016-03-30",1932.64,1932.64,1932.64,1932.64,500],["2016-03-31",2065.93,2065.93,2065.93,2065.93,300],["2016-04-01",2032.61,2032.61,2032.61,2032.61,2600],["2016-04-04",2032.61,2032.61,2032.61,2032.61,100],["2016-04-05",2032.61,2032.61,2032.61,2032.61,0],["2016-04-06",2032.61,2032.61,2032.61,2032.61,0],["2016-04-07",2032.61,2032.61,2032.61,2032.61,0],["2016-04-08",2032.61,2032.61,2032.61,2032.61,0],["2016-04-11",1832.68,1832.68,1832.68,1832.68,1200],["2016-04-12",2099.25,2099.25,2099.25,2099.25,300],["2016-04-13",2099.25,2099.25,2099.25,2099.25,100],["2016-04-14",2099.25,2099.25,2099.25,2099.25,0],["2016-04-15",2099.25,2099.25,2099.25,2099.25,0],["2016-04-19",2132.57,2132.57,2132.57,2132.57,300],["2016-04-20",2132.57,2132.57,2132.57,2132.57,0],["2016-04-21",2132.57,2132.57,2132.57,2132.57,0],["2016-04-22",2132.57,2132.57,2132.57,2132.57,0],["2016-04-25",2132.57,2132.57,2132.57,2132.57,0],["2016-04-26",2265.86,2265.86,2265.86,2265.86,100],["2016-04-27",2265.86,2265.86,2265.86,2265.86,0],["2016-04-28",2265.86,2265.86,2265.86,2265.86,0],["2016-04-29",2265.86,2265.86,2265.86,2265.86,0],["2016-05-04",2099.25,2165.89,2065.93,2165.89,1900],["2016-05-05",2132.57,2132.57,2065.93,2065.93,11000],["2016-05-06",2132.57,2132.57,2065.93,2065.93,10000],["2016-05-09",2032.61,2032.61,2032.61,2032.61,1900],["2016-05-10",2032.61,2032.61,2032.61,2032.61,0],["2016-05-11",2165.89,2165.89,2165.89,2165.89,100],["2016-05-12",1866.0,2165.89,1866.0,2165.89,400],["2016-05-13",2099.25,2099.25,2099.25,2099.25,0],["2016-05-16",1999.29,2032.61,1999.29,2032.61,7100],["2016-05-17",2065.93,2065.93,2065.93,2065.93,4100],["2016-05-18",2165.89,2199.21,2132.57,2132.57,6400],["2016-05-19",2099.25,2099.25,2065.93,2065.93,17100],["2016-05-20",2199.21,2365.82,2199.21,2232.54,21700],["2016-05-23",2232.54,2265.86,2199.21,2265.86,18700],["2016-05-24",2299.18,2365.82,2299.18,2365.82,21400],["2016-05-25",2332.5,2332.5,2332.5,2332.5,10400],["2016-05-26",2299.18,2299.18,2299.18,2299.18,5300],["2016-05-27",2299.18,2299.18,2299.18,2299.18,9800],["2016-05-30",2332.5,2332.5,2265.86,2332.5,17400],["2016-05-31",2299.18,2299.18,2299.18,2299.18,2000],["2016-06-01",2265.86,2265.86,2265.86,2265.86,8000],["2016-06-02",2265.86,2265.86,2265.86,2265.86,2200],["2016-06-03",2303.0,2303.0,2303.0,2303.0,200],["2016-06-06",2303.0,2303.0,2303.0,2303.0,1000],["2016-06-07",2303.0,2340.15,2303.0,2340.15,5200],["2016-06-08",2303.0,2340.15,2303.0,2340.15,12200],["2016-06-09",2340.15,2377.29,2340.15,2377.29,30800],["2016-06-10",2377.29,2377.29,2340.15,2340.15,9600],["2016-06-13",2340.15,2340.15,2340.15,2340.15,9000],["2016-06-14",2377.29,2377.29,2340.15,2340.15,2100],["2016-06-15",2377.29,2377.29,2377.29,2377.29,100],["2016-06-16",2340.15,2377.29,2340.15,2340.15,30100],["2016-06-17",2377.29,2377.29,2303.0,2303.0,4900],["2016-06-20",2303.0,2303.0,2265.86,2265.86,8000],["2016-06-21",2340.15,2377.29,2340.15,2377.29,9300],["2016-06-22",2377.29,2711.6,2340.15,2674.45,4900],["2016-06-23",2414.44,2414.44,2414.44,2414.44,100],["2016-06-24",2265.86,2377.29,2265.86,2303.0,21100],["2016-06-27",2303.0,2303.0,2303.0,2303.0,300],["2016-06-28",2303.0,2303.0,2303.0,2303.0,0],["2016-06-29",2303.0,2303.0,2265.86,2265.86,8600],["2016-06-30",2265.86,2265.86,2265.86,2265.86,0],["2016-07-01",2303.0,2303.0,2303.0,2303.0,100],["2016-07-04",2303.0,2303.0,2303.0,2303.0,0],["2016-07-05",2340.15,2340.15,2303.0,2303.0,500],["2016-07-06",2303.0,2303.0,2265.86,2265.86,600],["2016-07-07",2303.0,2303.0,2303.0,2303.0,0],["2016-07-08",2265.86,2265.86,2265.86,2265.86,1200],["2016-07-11",2303.0,2303.0,2303.0,2303.0,300],["2016-07-12",2303.0,2303.0,2228.71,2228.71,17800],["2016-07-13",2265.86,2265.86,2154.42,2191.57,53800],["2016-07-14",2228.71,2228.71,2191.57,2191.57,400],["2016-07-15",2191.57,2191.57,2191.57,2191.57,0],["2016-07-18",2191.57,2191.57,2191.57,2191.57,0],["2016-07-19",2265.86,2265.86,2265.86,2265.86,1500],["2016-07-20",1931.55,2191.57,1931.55,2191.57,2000],["2016-07-21",2228.71,2228.71,2228.71,2228.71,100],["2016-07-22",2191.57,2191.57,2191.57,2191.57,3100],["2016-07-25",2191.57,2191.57,2154.42,2191.57,4100],["2016-07-26",2228.71,2228.71,2228.71,2228.71,200],["2016-07-27",2228.71,2228.71,2228.71,2228.71,0],["2016-07-28",2191.57,2303.0,2154.42,2303.0,6200],["2016-07-29",2525.87,2525.87,2525.87,2525.87,100],["2016-08-01",2340.15,2340.15,2191.57,2191.57,600],["2016-08-02",2154.42,2154.42,2154.42,2154.42,20000],["2016-08-03",2265.86,2265.86,2265.86,2265.86,100],["2016-08-04",2265.86,2265.86,2265.86,2265.86,0],["2016-08-05",1931.55,2154.42,1931.55,2154.42,2100],["2016-08-08",2154.42,2154.42,2154.42,2154.42,0],["2016-08-09",2154.42,2154.42,2154.42,2154.42,900],["2016-08-10",2154.42,2154.42,2154.42,2154.42,0],["2016-08-11",2154.42,2154.42,2154.42,2154.42,0],["2016-08-12",2228.71,2228.71,2154.42,2154.42,800],["2016-08-15",2154.42,2154.42,2117.28,2117.28,400],["2016-08-16",2191.57,2228.71,2191.57,2228.71,700],["2016-08-17",2228.71,2228.71,2228.71,2228.71,8600],["2016-08-18",2303.0,2303.0,2303.0,2303.0,100],["2016-08-19",2377.29,2377.29,2154.42,2228.71,31200],["2016-08-22",2303.0,2303.0,2303.0,2303.0,12000],["2016-08-23",2265.86,2340.15,2265.86,2340.15,900],["2016-08-24",2191.57,2414.44,2191.57,2414.44,2200],["2016-08-25",2414.44,2414.44,2414.44,2414.44,3000],["2016-08-26",2414.44,2451.58,2265.86,2451.58,21000],["2016-08-29",2451.58,2488.73,2451.58,2488.73,4000],["2016-08-30",2488.73,2525.87,2488.73,2525.87,1100],["2016-08-31",2488.73,2488.73,2488.73,2488.73,4900],["2016-09-01",2525.87,2563.02,2525.87,2525.87,6000],["2016-09-05",2525.87,2563.02,2525.87,2563.02,1300],["2016-09-06",2563.02,2563.02,2563.02,2563.02,5900],["2016-09-07",2600.16,2600.16,2563.02,2563.02,1700],["2016-09-08",2600.16,2600.16,2600.16,2600.16,2000],["2016-09-09",2414.44,2600.16,2414.44,2600.16,4700],["2016-09-12",2600.16,2674.45,2600.16,2674.45,800],["2016-09-13",2265.86,2823.03,2265.86,2674.45,15300],["2016-09-14",2785.89,2785.89,2674.45,2674.45,40000],["2016-09-15",2785.89,2785.89,2785.89,2785.89,300],["2016-09-16",2785.89,2860.18,2785.89,2785.89,2000],["2016-09-19",2785.89,2823.03,2785.89,2785.89,1600],["2016-09-20",2377.29,2823.03,2377.29,2823.03,10200],["2016-09-21",2823.03,2823.03,2785.89,2823.03,16900],["2016-09-22",2785.89,2860.18,2785.89,2860.18,8700],["2016-09-23",2823.03,2823.03,2823.03,2823.03,1400],["2016-09-26",2785.89,2785.89,2414.44,2785.89,7900],["2016-09-27",2823.03,2823.03,2785.89,2785.89,5000],["2016-09-28",2823.03,2823.03,2785.89,2785.89,1300],["2016-09-29",2823.03,2823.03,2823.03,2823.03,100],["2016-09-30",2823.03,2823.03,2823.03,2823.03,7800],["2016-10-03",2823.03,2823.03,2823.03,2823.03,5500],["2016-10-04",2823.03,2823.03,2823.03,2823.03,17200],["2016-10-05",2823.03,2860.18,2823.03,2860.18,10600],["2016-10-06",2860.18,2860.18,2860.18,2860.18,0],["2016-10-07",2860.18,2860.18,2860.18,2860.18,0],["2016-10-10",2860.18,2860.18,2860.18,2860.18,0],["2016-10-11",2860.18,2860.18,2860.18,2860.18,40500],["2016-10-12",2860.18,2860.18,2860.18,2860.18,1000],["2016-10-13",2897.32,2897.32,2897.32,2897.32,398500],["2016-10-14",2897.32,2897.32,2897.32,2897.32,600],["2016-10-17",2897.32,2897.32,2897.32,2897.32,0],["2016-10-18",2897.32,2897.32,2897.32,2897.32,0],["2016-10-19",2637.31,2897.32,2637.31,2897.32,7600],["2016-10-20",2488.73,2934.47,2488.73,2897.32,8400],["2016-10-21",2897.32,2897.32,2897.32,2897.32,9000],["2016-10-24",2897.32,2897.32,2897.32,2897.32,0],["2016-10-25",2488.73,2488.73,2488.73,2488.73,100],["2016-10-26",2117.28,2785.89,2117.28,2785.89,4100],["2016-10-27",2785.89,2785.89,2785.89,2785.89,0],["2016-10-28",2785.89,2785.89,2785.89,2785.89,0],["2016-10-31",2823.03,2823.03,2823.03,2823.03,1500],["2016-11-01",2823.03,2823.03,2823.03,2823.03,0],["2016-11-02",2823.03,2823.03,2414.44,2823.03,3000],["2016-11-03",2897.32,2897.32,2897.32,2897.32,1000],["2016-11-04",2897.32,2897.32,2897.32,2897.32,0],["2016-11-07",2785.89,2785.89,2785.89,2785.89,15000],["2016-11-08",2785.89,2785.89,2785.89,2785.89,5000],["2016-11-09",2600.16,2785.89,2600.16,2785.89,6300],["2016-11-10",2785.89,2785.89,2785.89,2785.89,0],["2016-11-11",2785.89,2785.89,2785.89,2785.89,12000],["2016-11-14",2785.89,2785.89,2785.89,2785.89,4900],["2016-11-15",2785.89,2785.89,2785.89,2785.89,100],["2016-11-16",2934.47,2934.47,2785.89,2785.89,1100],["2016-11-17",2785.89,2785.89,2785.89,2785.89,500],["2016-11-18",2785.89,2785.89,2785.89,2785.89,0],["2016-11-21",2785.89,2785.89,2785.89,2785.89,400],["2016-11-22",2785.89,2785.89,2785.89,2785.89,1000],["2016-11-23",2785.89,2785.89,2785.89,2785.89,3100],["2016-11-24",2785.89,2785.89,2785.89,2785.89,1000],["2016-11-25",2785.89,2785.89,2785.89,2785.89,900],["2016-11-28",2785.89,2785.89,2785.89,2785.89,0],["2016-11-29",2785.89,2785.89,2785.89,2785.89,0],["2016-11-30",2785.89,2785.89,2785.89,2785.89,700],["2016-12-01",2785.89,2785.89,2785.89,2785.89,0],["2016-12-02",2785.89,2785.89,2785.89,2785.89,0],["2016-12-05",2823.03,2823.03,2823.03,2823.03,1000],["2016-12-06",2823.03,2823.03,2823.03,2823.03,0],["2016-12-07",2823.03,2823.03,2823.03,2823.03,1000],["2016-12-08",2823.03,2823.03,2823.03,2823.03,0],["2016-12-09",2823.03,2823.03,2823.03,2823.03,10000],["2016-12-12",2823.03,2823.03,2823.03,2823.03,0],["2016-12-13",2823.03,2823.03,2823.03,2823.03,0],["2016-12-14",2785.89,2785.89,2785.89,2785.89,1000],["2016-12-15",2823.03,2823.03,2823.03,2823.03,600],["2016-12-16",2823.03,2823.03,2823.03,2823.03,0],["2016-12-19",2823.03,2897.32,2823.03,2897.32,5000],["2016-12-20",2823.03,2823.03,2823.03,2823.03,800],["2016-12-21",2860.18,2860.18,2860.18,2860.18,500],["2016-12-22",2860.18,2860.18,2860.18,2860.18,0],["2016-12-23",2823.03,2823.03,2823.03,2823.03,5000],["2016-12-26",2934.47,2934.47,2823.03,2897.32,4400],["2016-12-27",2934.47,2971.62,2860.18,2860.18,67500],["2016-12-28",2897.32,2971.62,2897.32,2934.47,62500],["2016-12-29",2971.62,2971.62,2897.32,2897.32,52000],["2016-12-30",2897.32,2971.62,2897.32,2897.32,63000],["2017-01-03",2934.47,2934.47,2934.47,2934.47,0],["2017-01-04",2600.16,2860.18,2525.87,2860.18,2000],["2017-01-05",2711.6,2711.6,2711.6,2711.6,0],["2017-01-06",2711.6,2711.6,2711.6,2711.6,0],["2017-01-09",2711.6,2711.6,2711.6,2711.6,0],["2017-01-10",2711.6,2711.6,2711.6,2711.6,0],["2017-01-11",2600.16,2600.16,2600.16,2600.16,100],["2017-01-12",2600.16,2600.16,2600.16,2600.16,0],["2017-01-13",2600.16,2600.16,2600.16,2600.16,0],["2017-01-16",2600.16,2600.16,2600.16,2600.16,0],["2017-01-17",2600.16,2600.16,2600.16,2600.16,0],["2017-01-18",2785.89,2785.89,2785.89,2785.89,400],["2017-01-19",2785.89,2860.18,2785.89,2860.18,2000],["2017-01-20",2785.89,2785.89,2785.89,2785.89,0],["2017-01-23",2785.89,2785.89,2785.89,2785.89,0],["2017-01-24",2785.89,2785.89,2785.89,2785.89,0],["2017-01-25",2785.89,2785.89,2785.89,2785.89,0],["2017-02-02",2785.89,2785.89,2785.89,2785.89,1000],["2017-02-03",2785.89,2785.89,2785.89,2785.89,0],["2017-02-06",2785.89,2785.89,2785.89,2785.89,0],["2017-02-07",2897.32,2897.32,2897.32,2897.32,2000],["2017-02-08",2897.32,2897.32,2897.32,2897.32,0],["2017-02-09",2897.32,2897.32,2897.32,2897.32,0],["2017-02-10",2897.32,2897.32,2897.32,2897.32,0],["2017-02-13",2897.32,2897.32,2785.89,2785.89,400],["2017-02-14",2823.03,2860.18,2674.45,2674.45,1200],["2017-02-15",2860.18,2860.18,2860.18,2860.18,0],["2017-02-16",2860.18,2860.18,2637.31,2637.31,1100],["2017-02-17",2823.03,2823.03,2823.03,2823.03,82],["2017-02-20",2823.03,2897.32,2823.03,2897.32,11000],["2017-02-21",2897.32,2897.32,2897.32,2897.32,40],["2017-02-22",2860.18,2860.18,2860.18,2860.18,700],["2017-02-23",2897.32,2897.32,2897.32,2897.32,13034],["2017-02-24",2897.32,2897.32,2823.03,2823.03,41250],["2017-02-27",2860.18,2934.47,2860.18,2934.47,1600],["2017-02-28",2897.32,2897.32,2897.32,2897.32,14030],["2017-03-01",2897.32,2897.32,2897.32,2897.32,0],["2017-03-02",2860.18,2897.32,2860.18,2897.32,72200],["2017-03-03",2823.03,2823.03,2823.03,2823.03,3000],["2017-03-06",2823.03,2823.03,2823.03,2823.03,0],["2017-03-07",2823.03,2823.03,2823.03,2823.03,5000],["2017-03-08",2823.03,2823.03,2823.03,2823.03,10000],["2017-03-09",2823.03,2823.03,2823.03,2823.03,30000],["2017-03-10",2785.89,2785.89,2785.89,2785.89,5000],["2017-03-13",2785.89,2785.89,2785.89,2785.89,1030],["2017-03-14",2785.89,2785.89,2785.89,2785.89,5000],["2017-03-15",2785.89,2785.89,2785.89,2785.89,0],["2017-03-16",2785.89,2785.89,2785.89,2785.89,0],["2017-03-17",2785.89,2785.89,2785.89,2785.89,0],["2017-03-20",2785.89,2785.89,2748.74,2748.74,10000],["2017-03-21",2785.89,2785.89,2785.89,2785.89,5000],["2017-03-22",2785.89,2785.89,2785.89,2785.89,0],["2017-03-23",2785.89,2785.89,2785.89,2785.89,13],["2017-03-24",2748.74,2748.74,2748.74,2748.74,8300],["2017-03-27",2711.6,2711.6,2711.6,2711.6,13400],["2017-03-28",2711.6,2711.6,2711.6,2711.6,0],["2017-03-29",2711.6,2711.6,2711.6,2711.6,100],["2017-03-30",2711.6,2711.6,2711.6,2711.6,0],["2017-03-31",2711.6,2711.6,2711.6,2711.6,0],["2017-04-03",2711.6,2711.6,2711.6,2711.6,0],["2017-04-04",2860.18,2971.62,2860.18,2971.62,200],["2017-04-05",2934.47,2934.47,2934.47,2934.47,0],["2017-04-07",2934.47,2934.47,2934.47,2934.47,0],["2017-04-10",3268.78,3268.78,2711.6,2711.6,8600],["2017-04-11",2785.89,2785.89,2785.89,2785.89,100],["2017-04-12",2785.89,2785.89,2785.89,2785.89,0],["2017-04-13",2785.89,2785.89,2785.89,2785.89,0],["2017-04-14",2984.88,2984.88,2984.88,2984.88,5500],["2017-04-17",2984.88,2984.88,2984.88,2984.88,9100],["2017-04-18",2945.08,2945.08,2945.08,2945.08,1000],["2017-04-19",3382.87,3382.87,3382.87,3382.87,100],["2017-04-20",3382.87,3382.87,3382.87,3382.87,0],["2017-04-21",3382.87,3382.87,3382.87,3382.87,0],["2017-04-24",3382.87,3382.87,3382.87,3382.87,0],["2017-04-25",3382.87,3382.87,3382.87,3382.87,0],["2017-04-26",3382.87,3382.87,3382.87,3382.87,0],["2017-04-27",2984.88,2984.88,2984.88,2984.88,1000],["2017-04-28",2945.08,2945.08,2945.08,2945.08,9000],["2017-05-03",2945.08,2945.08,2945.08,2945.08,0],["2017-05-04",2945.08,2945.08,2945.08,2945.08,0],["2017-05-05",2945.08,2945.08,2945.08,2945.08,0],["2017-05-08",2945.08,2945.08,2945.08,2945.08,0],["2017-05-09",2945.08,2945.08,2945.08,2945.08,3000],["2017-05-10",2945.08,2945.08,2945.08,2945.08,0],["2017-05-11",2945.08,2945.08,2945.08,2945.08,0],["2017-05-12",2945.08,2945.08,2945.08,2945.08,0],["2017-05-15",2945.08,2945.08,2945.08,2945.08,0],["2017-05-16",2945.08,2945.08,2945.08,2945.08,3000],["2017-05-17",2945.08,2945.08,2945.08,2945.08,0],["2017-05-18",2507.3,2507.3,2507.3,2507.3,400],["2017-05-19",2507.3,2507.3,2507.3,2507.3,0],["2017-05-22",2507.3,2507.3,2507.3,2507.3,0],["2017-05-23",2268.51,2268.51,2268.51,2268.51,100],["2017-05-24",2268.51,2268.51,2268.51,2268.51,0],["2017-05-25",2268.51,2268.51,2268.51,2268.51,0],["2017-05-26",2507.3,2507.3,2507.3,2507.3,6500],["2017-05-29",2507.3,2507.3,2507.3,2507.3,0],["2017-05-30",2228.71,2228.71,2228.71,2228.71,100],["2017-05-31",2228.71,2228.71,2228.71,2228.71,0],["2017-06-01",2228.71,2228.71,2228.71,2228.71,0],["2017-06-02",2228.71,2228.71,2228.71,2228.71,0],["2017-06-05",2228.71,2228.71,2228.71,2228.71,0],["2017-06-06",2109.32,2109.32,2109.32,2109.32,500],["2017-06-07",2149.11,2149.11,2149.11,2149.11,0],["2017-06-08",2149.11,2149.11,2149.11,2149.11,0],["2017-06-09",2149.11,2149.11,2149.11,2149.11,0],["2017-06-12",2149.11,2149.11,2149.11,2149.11,0],["2017-06-13",2149.11,2149.11,2149.11,2149.11,0],["2017-06-14",1830.73,2467.5,1830.73,2467.5,200],["2017-06-15",2149.11,2149.11,2149.11,2149.11,0],["2017-06-16",1870.53,2467.5,1870.53,2467.5,200],["2017-06-19",2188.91,2188.91,2188.91,2188.91,0],["2017-06-20",2188.91,2188.91,2188.91,2188.91,0],["2017-06-21",2467.5,2467.5,2467.5,2467.5,100],["2017-06-22",2507.3,2507.3,2507.3,2507.3,500],["2017-06-23",2149.11,2149.11,2149.11,2149.11,100],["2017-06-26",1989.92,1989.92,1989.92,1989.92,100],["2017-06-27",2268.51,2268.51,2268.51,2268.51,100],["2017-06-28",2586.9,2586.9,2586.9,2586.9,100],["2017-06-29",2865.49,2865.49,2865.49,2865.49,100],["2017-06-30",2467.5,2865.49,2467.5,2865.49,1100],["2017-07-03",2825.69,2825.69,2825.69,2825.69,0],["2017-07-04",2825.69,2825.69,2825.69,2825.69,0],["2017-07-05",2825.69,2825.69,2825.69,2825.69,0],["2017-07-06",2586.9,2586.9,2586.9,2586.9,14100],["2017-07-07",2228.71,2865.49,2228.71,2865.49,200],["2017-07-10",2547.1,2547.1,2547.1,2547.1,12000],["2017-07-11",2228.71,2905.28,2228.71,2905.28,200],["2017-07-12",2905.28,2905.28,2905.28,2905.28,100],["2017-07-13",2905.28,2905.28,2905.28,2905.28,0],["2017-07-14",2507.3,2507.3,2507.3,2507.3,800],["2017-07-17",2507.3,2507.3,2507.3,2507.3,10000],["2017-07-18",2507.3,2507.3,2507.3,2507.3,0],["2017-07-19",2507.3,2507.3,2507.3,2507.3,0],["2017-07-20",2507.3,2507.3,2507.3,2507.3,0],["2017-07-21",2507.3,2507.3,2507.3,2507.3,0],["2017-07-24",2188.91,2188.91,2188.91,2188.91,100],["2017-07-25",2188.91,2188.91,2188.91,2188.91,0],["2017-07-26",2507.3,2507.3,2507.3,2507.3,100],["2017-07-27",2507.3,2507.3,2507.3,2507.3,0],["2017-07-28",2507.3,2507.3,2507.3,2507.3,0],["2017-07-31",2507.3,2507.3,2507.3,2507.3,0],["2017-08-01",2228.71,2228.71,2228.71,2228.71,100],["2017-08-02",2228.71,2228.71,2228.71,2228.71,0],["2017-08-03",2507.3,2507.3,2507.3,2507.3,100],["2017-08-04",2547.1,2785.89,2547.1,2785.89,300],["2017-08-07",2308.31,2308.31,2308.31,2308.31,100],["2017-08-08",2308.31,2308.31,2308.31,2308.31,0],["2017-08-09",2626.7,2626.7,2626.7,2626.7,100],["2017-08-10",2308.31,2308.31,2308.31,2308.31,100],["2017-08-11",2268.51,2268.51,2268.51,2268.51,100],["2017-08-14",2268.51,2268.51,2268.51,2268.51,0],["2017-08-15",2268.51,2268.51,2268.51,2268.51,0],["2017-08-16",2308.31,2308.31,2308.31,2308.31,700],["2017-08-17",2308.31,2308.31,2308.31,2308.31,0],["2017-08-18",2626.7,2626.7,2626.7,2626.7,3200],["2017-08-21",2785.89,2785.89,2626.7,2626.7,400],["2017-08-22",2666.49,2666.49,2666.49,2666.49,0],["2017-08-23",2666.49,2666.49,2666.49,2666.49,0],["2017-08-24",2387.9,2666.49,2387.9,2666.49,200],["2017-08-25",2785.89,2785.89,2785.89,2785.89,400],["2017-08-28",2387.9,2387.9,2387.9,2387.9,100],["2017-08-29",2746.09,2746.09,2746.09,2746.09,100],["2017-08-30",2387.9,2387.9,2387.9,2387.9,100],["2017-08-31",2586.9,2586.9,2586.9,2586.9,100],["2017-09-01",2586.9,2586.9,2586.9,2586.9,0],["2017-09-05",2586.9,2586.9,2586.9,2586.9,0],["2017-09-06",2586.9,2586.9,2586.9,2586.9,0],["2017-09-07",2586.9,2586.9,2586.9,2586.9,0],["2017-09-08",2586.9,2586.9,2586.9,2586.9,0],["2017-09-11",2586.9,2586.9,2586.9,2586.9,0],["2017-09-12",2586.9,2586.9,2586.9,2586.9,0],["2017-09-13",2706.29,2706.29,2706.29,2706.29,100],["2017-09-14",2706.29,2706.29,2706.29,2706.29,0],["2017-09-15",2706.29,2706.29,2706.29,2706.29,0],["2017-09-18",2706.29,2706.29,2706.29,2706.29,0],["2017-09-19",2308.31,2308.31,2308.31,2308.31,100],["2017-09-20",2308.31,2308.31,2308.31,2308.31,0],["2017-09-21",2626.7,2626.7,2626.7,2626.7,600],["2017-09-22",2626.7,2626.7,2626.7,2626.7,0],["2017-09-25",2626.7,2626.7,2626.7,2626.7,0],["2017-09-26",2785.89,2785.89,2785.89,2785.89,300],["2017-09-27",2785.89,2785.89,2785.89,2785.89,0],["2017-09-28",2785.89,2785.89,2785.89,2785.89,0],["2017-09-29",2586.9,2586.9,2586.9,2586.9,1000],["2017-10-02",2626.7,2626.7,2626.7,2626.7,700],["2017-10-03",2626.7,2626.7,2626.7,2626.7,0],["2017-10-04",2626.7,2626.7,2626.7,2626.7,0],["2017-10-05",2626.7,2626.7,2626.7,2626.7,0],["2017-10-06",2626.7,2626.7,2626.7,2626.7,0],["2017-10-09",2268.51,2268.51,2268.51,2268.51,100],["2017-10-10",2268.51,2268.51,2268.51,2268.51,0],["2017-10-11",2268.51,2268.51,2268.51,2268.51,0],["2017-10-12",2268.51,2268.51,2268.51,2268.51,0],["2017-10-13",2268.51,2268.51,2268.51,2268.51,0],["2017-10-16",2268.51,2268.51,2268.51,2268.51,0],["2017-10-17",2268.51,2268.51,2268.51,2268.51,0],["2017-10-18",2268.51,2268.51,2268.51,2268.51,0],["2017-10-19",2268.51,2268.51,2268.51,2268.51,0],["2017-10-20",2268.51,2268.51,2268.51,2268.51,0],["2017-10-23",2268.51,2268.51,2268.51,2268.51,0],["2017-10-24",2586.9,2586.9,2586.9,2586.9,100],["2017-10-25",2586.9,2586.9,2586.9,2586.9,0],["2017-10-26",2308.31,2308.31,2308.31,2308.31,100],["2017-10-27",2308.31,2308.31,2308.31,2308.31,0],["2017-10-30",2308.31,2308.31,2308.31,2308.31,0],["2017-10-31",2308.31,2308.31,2308.31,2308.31,0],["2017-11-01",2308.31,2308.31,2308.31,2308.31,0],["2017-11-02",2308.31,2308.31,2308.31,2308.31,0],["2017-11-03",2308.31,2308.31,2308.31,2308.31,0],["2017-11-06",2308.31,2308.31,2308.31,2308.31,0],["2017-11-07",2308.31,2308.31,2308.31,2308.31,0],["2017-11-08",2308.31,2308.31,2308.31,2308.31,0],["2017-11-09",2308.31,2308.31,2308.31,2308.31,0],["2017-11-10",2308.31,2308.31,2308.31,2308.31,0],["2017-11-13",2308.31,2308.31,2308.31,2308.31,0],["2017-11-14",2308.31,2308.31,2308.31,2308.31,0],["2017-11-15",2308.31,2308.31,2308.31,2308.31,0],["2017-11-16",2586.9,2586.9,2586.9,2586.9,100],["2017-11-17",2228.71,2586.9,2228.71,2586.9,200],["2017-11-20",2666.49,2666.49,2666.49,2666.49,100],["2017-11-21",2308.31,2825.69,2308.31,2825.69,500],["2017-11-22",2348.11,2825.69,2348.11,2825.69,600],["2017-11-23",2348.11,2785.89,2348.11,2785.89,2000],["2017-11-24",2308.31,2308.31,2308.31,2308.31,100],["2017-11-27",2308.31,2308.31,2308.31,2308.31,0],["2017-11-28",2626.7,2626.7,2626.7,2626.7,500],["2017-11-29",2746.09,2746.09,2746.09,2746.09,100],["2017-11-30",2746.09,2746.09,2746.09,2746.09,0],["2017-12-01",2467.5,2467.5,2427.7,2427.7,3000],["2017-12-04",2666.49,2666.49,2666.49,2666.49,100],["2017-12-05",2666.49,2666.49,2666.49,2666.49,0],["2017-12-06",2666.49,2666.49,2666.49,2666.49,0],["2017-12-07",2666.49,2666.49,2666.49,2666.49,0],["2017-12-08",2666.49,2666.49,2666.49,2666.49,0],["2017-12-11",2666.49,2666.49,2666.49,2666.49,0],["2017-12-12",2666.49,2666.49,2666.49,2666.49,0],["2017-12-13",2666.49,2666.49,2666.49,2666.49,0],["2017-12-14",2666.49,2666.49,2666.49,2666.49,0],["2017-12-15",2586.9,2626.7,2586.9,2626.7,3500],["2017-12-18",2586.9,2586.9,2586.9,2586.9,0],["2017-12-19",2666.49,2666.49,2666.49,2666.49,100],["2017-12-20",2706.29,2706.29,2626.7,2626.7,1000],["2017-12-21",2746.09,2865.49,2746.09,2865.49,1400],["2017-12-22",3024.68,3024.68,3024.68,3024.68,100],["2017-12-25",3144.07,3144.07,2865.49,2865.49,2100],["2017-12-26",2984.88,2984.88,2984.88,2984.88,300],["2017-12-27",3064.48,3064.48,3064.48,3064.48,100],["2017-12-28",2626.7,3223.67,2626.7,3223.67,700],["2017-12-29",3144.07,3144.07,3144.07,3144.07,0],["2018-01-02",3581.86,3581.86,3581.86,3581.86,100],["2018-01-03",3064.48,3343.07,3064.48,3343.07,700],["2018-01-04",2825.69,2825.69,2825.69,2825.69,100],["2018-01-05",3144.07,3144.07,3144.07,3144.07,100],["2018-01-08",2706.29,2706.29,2706.29,2706.29,100],["2018-01-09",3064.48,3064.48,3064.48,3064.48,100],["2018-01-10",2626.7,2626.7,2626.7,2626.7,100],["2018-01-11",2945.08,2945.08,2945.08,2945.08,100],["2018-01-12",2626.7,2984.88,2626.7,2984.88,400],["2018-01-15",2507.3,3263.47,2507.3,3263.47,500],["2018-01-16",2666.49,3462.46,2666.49,3462.46,600],["2018-01-17",2865.49,3343.07,2865.49,3343.07,600],["2018-01-18",3183.87,3183.87,3183.87,3183.87,7000],["2018-01-19",2706.29,3462.46,2706.29,3462.46,800],["2018-01-22",3303.27,3303.27,3303.27,3303.27,0],["2018-01-23",3422.66,3422.66,3422.66,3422.66,100],["2018-01-24",2945.08,3343.07,2945.08,3024.68,800],["2018-01-25",3343.07,3343.07,3183.87,3183.87,400],["2018-01-26",3183.87,3183.87,3064.48,3064.48,200],["2018-01-29",3422.66,3422.66,3422.66,3422.66,100],["2018-01-30",3024.68,3422.66,2984.88,2984.88,1600],["2018-01-31",2984.88,3343.07,2825.69,2825.69,1400],["2018-02-01",3024.68,3024.68,2984.88,2984.88,600],["2018-02-02",2666.49,3303.27,2666.49,3303.27,600],["2018-02-05",2706.29,3223.67,2706.29,3223.67,600],["2018-02-06",2984.88,2984.88,2984.88,2984.88,280],["2018-02-07",2984.88,2984.88,2984.88,2984.88,0],["2018-02-08",2706.29,2706.29,2706.29,2706.29,113],["2018-02-09",2706.29,2706.29,2706.29,2706.29,40],["2018-02-12",2706.29,3064.48,2706.29,3064.48,220],["2018-02-13",3263.47,3263.47,3263.47,3263.47,194],["2018-02-21",2785.89,3263.47,2785.89,3263.47,700],["2018-02-22",3183.87,3183.87,3144.07,3183.87,624],["2018-02-23",3183.87,3183.87,3183.87,3183.87,0],["2018-02-26",2785.89,3144.07,2785.89,3144.07,808],["2018-02-27",3144.07,3144.07,3144.07,3144.07,110],["2018-02-28",2706.29,2706.29,2706.29,2706.29,180],["2018-03-01",2706.29,2706.29,2706.29,2706.29,0],["2018-03-02",3064.48,3064.48,3064.48,3064.48,100],["2018-03-05",2626.7,2626.7,2626.7,2626.7,120],["2018-03-06",2626.7,2626.7,2626.7,2626.7,0],["2018-03-07",2825.69,2825.69,2825.69,2825.69,100],["2018-03-08",3064.48,3064.48,3064.48,3064.48,100],["2018-03-09",2626.7,3223.67,2626.7,2825.69,2100],["2018-03-12",2984.88,2984.88,2984.88,2984.88,510],["2018-03-13",3144.07,3144.07,3144.07,3144.07,100],["2018-03-14",2706.29,2706.29,2706.29,2706.29,100],["2018-03-15",3064.48,3064.48,3064.48,3064.48,100],["2018-03-16",2666.49,3064.48,2666.49,2865.49,1700],["2018-03-19",3104.28,3104.28,3104.28,3104.28,100],["2018-03-20",2666.49,2666.49,2666.49,2666.49,100],["2018-03-21",2945.08,2984.88,2945.08,2984.88,200],["2018-03-22",2586.9,3144.07,2586.9,3144.07,200],["2018-03-23",2507.3,2865.49,2507.3,2865.49,1400],["2018-03-26",3064.48,3064.48,3064.48,3064.48,100],["2018-03-27",3064.48,3064.48,3064.48,3064.48,0],["2018-03-28",2626.7,2626.7,2626.7,2626.7,100],["2018-03-29",2984.88,2984.88,2984.88,2984.88,2500],["2018-03-30",3183.87,3223.67,3104.28,3183.87,36600],["2018-04-02",3183.87,3183.87,3183.87,3183.87,38500],["2018-04-03",3183.87,3343.07,3104.28,3343.07,22500],["2018-04-04",3303.27,3382.87,3303.27,3303.27,25100],["2018-04-05",3343.07,3343.07,3343.07,3343.07,0],["2018-04-06",3343.07,3343.07,3343.07,3343.07,0],["2018-04-09",3144.07,3144.07,3144.07,3144.07,2000],["2018-04-10",3183.87,3183.87,3183.87,3183.87,1600],["2018-04-11",3183.87,3183.87,3183.87,3183.87,0],["2018-04-12",3183.87,3183.87,3183.87,3183.87,0],["2018-04-13",2706.29,3343.07,2706.29,3343.07,300],["2018-04-16",2984.88,2984.88,2984.88,2984.88,1000],["2018-04-17",3343.07,3343.07,3343.07,3343.07,100],["2018-04-18",2984.88,3064.48,2984.88,3064.48,200],["2018-04-19",2945.08,3382.87,2785.89,3382.87,4700],["2018-04-20",2865.49,3223.67,2825.69,3223.67,2600],["2018-04-23",3223.67,3223.67,3223.67,3223.67,100],["2018-04-24",2945.08,2984.88,2905.28,2984.88,2600],["2018-04-26",2984.88,3183.87,2984.88,3183.87,2300],["2018-04-27",3024.68,3024.68,3024.68,3024.68,0],["2018-05-02",3303.27,3303.27,3263.47,3303.27,17600],["2018-05-03",3303.27,3303.27,3263.47,3303.27,16000],["2018-05-04",3303.27,3303.27,3303.27,3303.27,300],["2018-05-07",3303.27,3343.07,3303.27,3303.27,65500],["2018-05-08",3343.07,3343.07,3263.47,3343.07,5300],["2018-05-09",3755.77,3755.77,3393.77,3439.02,3400],["2018-05-10",3574.77,3574.77,3574.77,3574.77,300],["2018-05-11",3620.02,3620.02,3620.02,3620.02,400],["2018-05-14",3620.02,3620.02,3620.02,3620.02,0],["2018-05-15",3484.27,3484.27,3393.77,3393.77,300],["2018-05-16",3439.02,3439.02,3439.02,3439.02,0],["2018-05-17",3212.77,3439.02,3122.27,3439.02,2900],["2018-05-18",3439.02,3439.02,3439.02,3439.02,600],["2018-05-21",3167.52,3167.52,3167.52,3167.52,1500],["2018-05-22",3167.52,3167.52,3167.52,3167.52,5300],["2018-05-23",3212.77,3212.77,3167.52,3167.52,200],["2018-05-24",3484.27,3484.27,3167.52,3167.52,2200],["2018-05-25",3167.52,3167.52,3122.27,3122.27,8900],["2018-05-28",3122.27,3122.27,3077.02,3077.02,6000],["2018-05-29",3122.27,3122.27,2986.52,2986.52,4900],["2018-05-30",3031.77,3167.52,2986.52,3167.52,4400],["2018-05-31",3031.77,3031.77,3031.77,3031.77,300],["2018-06-01",3122.27,3122.27,3122.27,3122.27,200],["2018-06-04",3122.27,3122.27,3077.02,3077.02,2700],["2018-06-05",3122.27,3122.27,3077.02,3122.27,4300],["2018-06-06",3167.52,3167.52,3167.52,3167.52,1000],["2018-06-07",3167.52,3167.52,3167.52,3167.52,0],["2018-06-08",3167.52,3258.02,3167.52,3258.02,4700],["2018-06-11",3258.02,3258.02,3258.02,3258.02,1000],["2018-06-12",3258.02,3258.02,3258.02,3258.02,0],["2018-06-13",3258.02,3258.02,3258.02,3258.02,1000],["2018-06-14",3167.52,3258.02,3167.52,3258.02,2100],["2018-06-15",3167.52,3258.02,3167.52,3258.02,7000],["2018-06-18",3167.52,3167.52,3167.52,3167.52,11000],["2018-06-19",3167.52,3167.52,3167.52,3167.52,0],["2018-06-20",3167.52,3167.52,3167.52,3167.52,0],["2018-06-21",3167.52,3167.52,3167.52,3167.52,0],["2018-06-22",3167.52,3167.52,3167.52,3167.52,0],["2018-06-25",3167.52,3167.52,3167.52,3167.52,0],["2018-06-26",3167.52,3167.52,3167.52,3167.52,0],["2018-06-27",3077.02,3077.02,3077.02,3077.02,800],["2018-06-28",3077.02,3077.02,3077.02,3077.02,500],["2018-06-29",3077.02,3077.02,3077.02,3077.02,0],["2018-07-02",3077.02,3077.02,3031.77,3031.77,4000],["2018-07-03",3303.27,3303.27,3303.27,3303.27,100],["2018-07-04",3031.77,3031.77,3031.77,3031.77,100],["2018-07-05",3258.02,3258.02,3258.02,3258.02,100],["2018-07-06",3258.02,3258.02,3258.02,3258.02,0],["2018-07-09",3303.27,3303.27,3303.27,3303.27,100],["2018-07-10",3393.77,3393.77,3031.77,3303.27,700],["2018-07-11",3122.27,3122.27,3122.27,3122.27,0],["2018-07-12",3122.27,3122.27,3122.27,3122.27,0],["2018-07-13",3303.27,3303.27,3303.27,3303.27,100],["2018-07-16",3303.27,3303.27,3303.27,3303.27,0],["2018-07-17",3303.27,3303.27,3303.27,3303.27,500],["2018-07-18",3529.52,3529.52,3529.52,3529.52,1900],["2018-07-19",3529.52,3620.02,3529.52,3620.02,1600],["2018-07-20",3574.77,3574.77,3484.27,3484.27,1100],["2018-07-23",3484.27,3484.27,3484.27,3484.27,6900],["2018-07-24",3484.27,3484.27,3484.27,3484.27,0],["2018-07-25",3439.02,3439.02,3393.77,3393.77,8900],["2018-07-26",3393.77,3393.77,3393.77,3393.77,10800],["2018-07-27",3393.77,3393.77,3393.77,3393.77,2300],["2018-07-30",3348.52,3348.52,3348.52,3348.52,9600],["2018-07-31",3348.52,3348.52,3348.52,3348.52,0],["2018-08-01",3348.52,3348.52,3348.52,3348.52,0],["2018-08-02",3348.52,3348.52,3348.52,3348.52,0],["2018-08-03",3348.52,3348.52,3348.52,3348.52,0],["2018-08-06",3212.77,3212.77,3212.77,3212.77,100],["2018-08-07",3303.27,3348.52,3303.27,3348.52,1600],["2018-08-08",3348.52,3348.52,3348.52,3348.52,600],["2018-08-09",3348.52,3348.52,3348.52,3348.52,0],["2018-08-10",3484.27,3484.27,3484.27,3484.27,200],["2018-08-13",3484.27,3484.27,3484.27,3484.27,0],["2018-08-14",3484.27,3484.27,3484.27,3484.27,0],["2018-08-15",3529.52,3529.52,3529.52,3529.52,200],["2018-08-16",3529.52,3529.52,3529.52,3529.52,0],["2018-08-17",3258.02,3258.02,3167.52,3167.52,600],["2018-08-20",3212.77,3212.77,3212.77,3212.77,0],["2018-08-21",3484.27,3665.27,3484.27,3665.27,500],["2018-08-22",3529.52,3529.52,3529.52,3529.52,0],["2018-08-23",3212.77,3212.77,3212.77,3212.77,100],["2018-08-24",3212.77,3212.77,3212.77,3212.77,0],["2018-08-27",3212.77,3212.77,3212.77,3212.77,0],["2018-08-28",3212.77,3212.77,3212.77,3212.77,0],["2018-08-29",3212.77,3212.77,3212.77,3212.77,0],["2018-08-30",3393.77,3393.77,3393.77,3393.77,1000],["2018-08-31",3348.52,3348.52,3348.52,3348.52,1000],["2018-09-04",3348.52,3348.52,3348.52,3348.52,4000],["2018-09-05",3574.77,3574.77,3574.77,3574.77,100],["2018-09-06",3212.77,3212.77,3212.77,3212.77,100],["2018-09-07",3529.52,3529.52,3529.52,3529.52,100],["2018-09-10",3258.02,3258.02,3258.02,3258.02,100],["2018-09-11",3258.02,3258.02,3258.02,3258.02,0],["2018-09-12",3258.02,3258.02,3258.02,3258.02,0],["2018-09-13",3348.52,3348.52,3348.52,3348.52,100],["2018-09-14",3348.52,3348.52,3348.52,3348.52,0],["2018-09-17",3348.52,3348.52,3348.52,3348.52,0],["2018-09-18",3348.52,3348.52,3348.52,3348.52,0],["2018-09-19",3574.77,3574.77,3574.77,3574.77,100],["2018-09-20",3620.02,3982.02,3620.02,3982.02,8000],["2018-09-21",3982.02,3982.02,3620.02,3620.02,1100],["2018-09-24",3303.27,3936.77,3303.27,3936.77,600],["2018-09-25",3348.52,3936.77,3348.52,3574.77,2200],["2018-09-26",3620.02,3620.02,3620.02,3620.02,1000],["2018-09-27",3620.02,3620.02,3620.02,3620.02,1000],["2018-09-28",3620.02,3620.02,3348.52,3620.02,9500],["2018-10-01",3393.77,3393.77,3393.77,3393.77,0],["2018-10-02",3484.27,3484.27,3393.77,3484.27,1200],["2018-10-03",3439.02,3439.02,3439.02,3439.02,8000],["2018-10-04",3439.02,3439.02,3439.02,3439.02,0],["2018-10-05",3755.77,3755.77,3755.77,3755.77,100],["2018-10-08",3393.77,3439.02,3393.77,3439.02,22700],["2018-10-09",3439.02,3439.02,3439.02,3439.02,2800],["2018-10-10",3439.02,3439.02,3439.02,3439.02,0],["2018-10-11",3393.77,3393.77,3303.27,3393.77,19700],["2018-10-12",3484.27,3484.27,3484.27,3484.27,1500],["2018-10-15",3529.52,3620.02,3529.52,3620.02,11000],["2018-10-16",3665.27,3710.52,3665.27,3710.52,1500],["2018-10-17",3710.52,4208.27,3710.52,3801.02,28500],["2018-10-18",3801.02,3891.52,3801.02,3846.27,49800],["2018-10-19",3982.02,3982.02,3846.27,3846.27,56700],["2018-10-22",3846.27,3846.27,3710.52,3755.77,14300],["2018-10-23",3755.77,3755.77,3665.27,3665.27,10000],["2018-10-24",3529.52,3529.52,3529.52,3529.52,100],["2018-10-25",3529.52,3574.77,3529.52,3574.77,5200],["2018-10-26",3529.52,3529.52,3529.52,3529.52,3100],["2018-10-29",3529.52,3574.77,3529.52,3574.77,1600],["2018-10-30",3574.77,3574.77,3574.77,3574.77,0],["2018-10-31",3620.02,3620.02,3620.02,3620.02,10000],["2018-11-01",3665.27,3665.27,3665.27,3665.27,700],["2018-11-02",3801.02,3801.02,3801.02,3801.02,100],["2018-11-05",3755.77,3755.77,3665.27,3755.77,5800],["2018-11-06",3665.27,3665.27,3665.27,3665.27,6000],["2018-11-07",3665.27,3665.27,3665.27,3665.27,0],["2018-11-08",3620.02,3665.27,3620.02,3665.27,500],["2018-11-09",3665.27,3755.77,3665.27,3755.77,300],["2018-11-12",3665.27,3710.52,3665.27,3710.52,5900],["2018-11-13",3665.27,3665.27,3665.27,3665.27,10500],["2018-11-14",3665.27,3665.27,3665.27,3665.27,17000],["2018-11-15",3665.27,3665.27,3620.02,3620.02,15200],["2018-11-16",3665.27,3665.27,3620.02,3665.27,14800],["2018-11-19",3665.27,3665.27,3665.27,3665.27,200],["2018-11-20",3665.27,3665.27,3665.27,3665.27,0],["2018-11-21",3574.77,3574.77,3574.77,3574.77,900],["2018-11-22",3574.77,3574.77,3529.52,3529.52,1500],["2018-11-23",3574.77,3574.77,3574.77,3574.77,2000],["2018-11-26",3620.02,3620.02,3620.02,3620.02,100],["2018-11-27",3574.77,3620.02,3574.77,3620.02,2100],["2018-11-28",3574.77,3574.77,3574.77,3574.77,10000],["2018-11-29",3574.77,3574.77,3574.77,3574.77,500],["2018-11-30",3574.77,3574.77,3529.52,3529.52,1100],["2018-12-03",3574.77,3574.77,3574.77,3574.77,1000],["2018-12-04",3574.77,3574.77,3574.77,3574.77,0],["2018-12-05",3529.52,3529.52,3529.52,3529.52,5000],["2018-12-06",3529.52,3529.52,3529.52,3529.52,5600],["2018-12-07",3574.77,3620.02,3574.77,3620.02,1100],["2018-12-10",3574.77,3574.77,3529.52,3529.52,3000],["2018-12-11",3484.27,3529.52,3484.27,3529.52,4000],["2018-12-12",3484.27,3484.27,3439.02,3439.02,1300],["2018-12-13",3620.02,3620.02,3529.52,3529.52,5400],["2018-12-14",3529.52,3529.52,3529.52,3529.52,1000],["2018-12-17",3574.77,3574.77,3529.52,3529.52,4300],["2018-12-18",3529.52,3529.52,3529.52,3529.52,4000],["2018-12-19",3574.77,3574.77,3574.77,3574.77,100],["2018-12-20",3574.77,3574.77,3574.77,3574.77,0],["2018-12-21",3620.02,3620.02,3620.02,3620.02,100],["2018-12-24",3620.02,3620.02,3620.02,3620.02,0],["2018-12-25",3393.77,3393.77,3393.77,3393.77,2000],["2018-12-26",3574.77,3574.77,3574.77,3574.77,100],["2018-12-27",3574.77,3574.77,3574.77,3574.77,0],["2018-12-28",3574.77,4027.27,3574.77,4027.27,3200],["2019-01-02",3529.52,3529.52,3529.52,3529.52,300],["2019-01-03",3529.52,3529.52,3529.52,3529.52,0],["2019-01-04",3801.02,3801.02,3801.02,3801.02,100],["2019-01-07",3801.02,3801.02,3801.02,3801.02,0],["2019-01-08",3801.02,3801.02,3801.02,3801.02,0],["2019-01-09",3574.77,3755.77,3529.52,3755.77,20600],["2019-01-10",3529.52,3574.77,3529.52,3574.77,3500],["2019-01-11",3574.77,3574.77,3574.77,3574.77,0],["2019-01-14",3574.77,3574.77,3574.77,3574.77,0],["2019-01-15",3529.52,3620.02,3529.52,3620.02,200],["2019-01-16",3574.77,3574.77,3574.77,3574.77,500],["2019-01-17",3574.77,3574.77,3574.77,3574.77,4200],["2019-01-18",3484.27,3529.52,3484.27,3529.52,21000],["2019-01-21",3484.27,3484.27,3484.27,3484.27,0],["2019-01-22",3529.52,3529.52,3529.52,3529.52,1000],["2019-01-23",3484.27,3529.52,3484.27,3529.52,1600],["2019-01-24",3529.52,3529.52,3484.27,3484.27,1800],["2019-01-25",3574.77,3574.77,3574.77,3574.77,200],["2019-01-28",3529.52,3665.27,3529.52,3665.27,1300],["2019-01-29",3620.02,3620.02,3620.02,3620.02,100],["2019-01-30",3620.02,3620.02,3620.02,3620.02,2000],["2019-01-31",3620.02,3620.02,3620.02,3620.02,1200],["2019-02-01",3710.52,3801.02,3710.52,3801.02,200],["2019-02-11",3620.02,3665.27,3620.02,3665.27,300],["2019-02-12",3620.02,3665.27,3620.02,3665.27,1800],["2019-02-13",3665.27,3665.27,3665.27,3665.27,4200],["2019-02-14",3665.27,3665.27,3620.02,3620.02,2900],["2019-02-15",3665.27,3665.27,3665.27,3665.27,500],["2019-02-18",3620.02,3710.52,3620.02,3710.52,200],["2019-02-19",3665.27,3665.27,3665.27,3665.27,0],["2019-02-20",3665.27,3665.27,3665.27,3665.27,0],["2019-02-21",3846.27,3846.27,3846.27,3846.27,100],["2019-02-22",3665.27,3665.27,3665.27,3665.27,100],["2019-02-25",3665.27,3665.27,3665.27,3665.27,0],["2019-02-26",3710.52,3755.77,3710.52,3755.77,200],["2019-02-27",3755.77,3755.77,3755.77,3755.77,0],["2019-02-28",3665.27,3665.27,3665.27,3665.27,500],["2019-03-01",3665.27,3665.27,3665.27,3665.27,5100],["2019-03-04",3665.27,3710.52,3665.27,3665.27,6200],["2019-03-05",3665.27,3665.27,3665.27,3665.27,600],["2019-03-06",3665.27,3710.52,3665.27,3665.27,19500],["2019-03-07",3665.27,3665.27,3665.27,3665.27,16000],["2019-03-08",3665.27,3665.27,3665.27,3665.27,2200],["2019-03-11",3665.27,3665.27,3665.27,3665.27,0],["2019-03-12",3665.27,3665.27,3665.27,3665.27,0],["2019-03-13",3665.27,3665.27,3665.27,3665.27,0],["2019-03-14",3710.52,3755.77,3710.52,3755.77,2100],["2019-03-15",3755.77,3755.77,3755.77,3755.77,1100],["2019-03-18",3755.77,3891.52,3755.77,3891.52,2600],["2019-03-19",3846.27,3982.02,3846.27,3982.02,1700],["2019-03-20",3936.77,3936.77,3936.77,3936.77,100],["2019-03-21",3891.52,3891.52,3620.02,3620.02,1500],["2019-03-22",3846.27,3846.27,3846.27,3846.27,1500],["2019-03-25",3801.02,3801.02,3801.02,3801.02,1100],["2019-03-26",3801.02,3801.02,3801.02,3801.02,1600],["2019-03-27",3891.52,3891.52,3801.02,3846.27,2100],["2019-03-28",3846.27,3846.27,3846.27,3846.27,1600],["2019-03-29",3846.27,3846.27,3846.27,3846.27,300],["2019-04-01",3891.52,3891.52,3891.52,3891.52,600],["2019-04-02",3891.52,3936.77,3801.02,3801.02,3300],["2019-04-03",3936.77,3936.77,3936.77,3936.77,200],["2019-04-04",3936.77,3936.77,3936.77,3936.77,100],["2019-04-05",3891.52,3936.77,3891.52,3936.77,2400],["2019-04-08",3936.77,3982.02,3936.77,3936.77,10400],["2019-04-09",3936.77,3936.77,3936.77,3936.77,2100],["2019-04-10",3936.77,3936.77,3936.77,3936.77,600],["2019-04-11",3936.77,3936.77,3936.77,3936.77,0],["2019-04-12",3982.02,3982.02,3936.77,3936.77,10000],["2019-04-16",3982.02,3982.02,3982.02,3982.02,0],["2019-04-17",3846.27,3846.27,3665.27,3665.27,14700],["2019-04-18",3665.27,3710.52,3665.27,3665.27,42500],["2019-04-19",3846.27,3846.27,3665.27,3665.27,7100],["2019-04-22",3665.27,3665.27,3665.27,3665.27,3200],["2019-04-23",3620.02,3665.27,3620.02,3665.27,1900],["2019-04-24",3665.27,3665.27,3665.27,3665.27,1700],["2019-04-25",3665.27,3665.27,3665.27,3665.27,3900],["2019-04-26",3665.27,3665.27,3665.27,3665.27,200],["2019-05-02",3665.27,3665.27,3665.27,3665.27,3400],["2019-05-03",3665.27,3665.27,3665.27,3665.27,0],["2019-05-06",3665.27,3665.27,3665.27,3665.27,0],["2019-05-07",3665.27,3665.27,3620.02,3665.27,8400],["2019-05-08",3665.27,3665.27,3665.27,3665.27,1000],["2019-05-09",3665.27,3665.27,3665.27,3665.27,16300],["2019-05-10",3665.27,3665.27,3665.27,3665.27,600],["2019-05-13",3665.27,3710.52,3665.27,3710.52,1500],["2019-05-14",3665.27,3755.77,3665.27,3755.77,3700],["2019-05-15",3710.52,3755.77,3710.52,3755.77,3000],["2019-05-16",3710.52,3710.52,3710.52,3710.52,1500],["2019-05-17",3167.52,3755.77,3167.52,3755.77,9100],["2019-05-20",3710.52,3710.52,3710.52,3710.52,1800],["2019-05-21",3710.52,3710.52,3710.52,3710.52,3000],["2019-05-22",3665.27,3755.77,3665.27,3755.77,6200],["2019-05-23",3710.52,3710.52,3665.27,3665.27,2200],["2019-05-24",3665.27,3710.52,3665.27,3665.27,25100],["2019-05-27",3665.27,3710.52,3665.27,3710.52,34100],["2019-05-28",3665.27,3710.52,3665.27,3710.52,11300],["2019-05-29",3710.52,3755.77,3665.27,3710.52,9900],["2019-05-30",3755.77,3755.77,3710.52,3710.52,1800],["2019-05-31",3710.52,3755.77,3710.52,3755.77,7200],["2019-06-03",3710.52,3710.52,3665.27,3710.52,6200],["2019-06-04",3710.52,3710.52,3710.52,3710.52,300],["2019-06-05",3710.52,3710.52,3665.27,3710.52,400],["2019-06-06",3620.02,3665.27,3620.02,3665.27,2600],["2019-06-07",3710.52,3710.52,3665.27,3710.52,13500],["2019-06-10",3710.52,3755.77,3620.02,3710.52,49900],["2019-06-11",3917.77,3917.77,3758.94,3811.88,10300],["2019-06-12",3811.88,3864.82,3811.88,3864.82,24400],["2019-06-13",3864.82,3864.82,3811.88,3864.82,17500],["2019-06-14",3811.88,3864.82,3811.88,3864.82,7600],["2019-06-17",3811.88,3811.88,3811.88,3811.88,3400],["2019-06-18",3811.88,3811.88,3811.88,3811.88,3000],["2019-06-19",3758.94,3811.88,3758.94,3811.88,1100],["2019-06-20",3758.94,3758.94,3706.0,3758.94,7100],["2019-06-21",3758.94,3758.94,3758.94,3758.94,100],["2019-06-24",3811.88,3811.88,3758.94,3811.88,7900],["2019-06-25",3758.94,3758.94,3758.94,3758.94,1000],["2019-06-26",3811.88,3864.82,3811.88,3864.82,2500],["2019-06-27",3864.82,3864.82,3706.0,3811.88,15800],["2019-06-28",3811.88,3811.88,3758.94,3758.94,200],["2019-07-01",3811.88,3917.77,3811.88,3864.82,4200],["2019-07-02",3864.82,3864.82,3864.82,3864.82,10400],["2019-07-03",3864.82,3864.82,3811.88,3811.88,7800],["2019-07-04",3811.88,3811.88,3811.88,3811.88,0],["2019-07-05",3811.88,3864.82,3811.88,3864.82,200],["2019-07-08",3811.88,3811.88,3706.0,3706.0,2500],["2019-07-09",3758.94,3811.88,3758.94,3758.94,3800],["2019-07-10",3811.88,3864.82,3811.88,3864.82,3000],["2019-07-11",3864.82,3864.82,3758.94,3758.94,12900],["2019-07-12",3758.94,3758.94,3706.0,3758.94,23100],["2019-07-15",3758.94,3811.88,3758.94,3758.94,9100],["2019-07-16",3811.88,3811.88,3758.94,3758.94,3200],["2019-07-17",3758.94,3811.88,3758.94,3758.94,6100],["2019-07-18",3758.94,3811.88,3706.0,3706.0,18000],["2019-07-19",3758.94,3758.94,3758.94,3758.94,700],["2019-07-22",3706.0,3758.94,3706.0,3758.94,34000],["2019-07-23",3758.94,3758.94,3653.05,3758.94,10900],["2019-07-24",3706.0,3706.0,3706.0,3706.0,3100],["2019-07-25",3758.94,3758.94,3758.94,3758.94,200],["2019-07-26",3706.0,3758.94,3706.0,3758.94,1200],["2019-07-29",3706.0,3706.0,3706.0,3706.0,0],["2019-07-30",3758.94,3758.94,3758.94,3758.94,100],["2019-07-31",3758.94,3758.94,3758.94,3758.94,0],["2019-08-01",3758.94,3758.94,3600.11,3706.0,3400],["2019-08-02",3600.11,3653.05,3494.22,3600.11,41500],["2019-08-05",3758.94,3811.88,3758.94,3811.88,23500],["2019-08-06",3970.71,4288.37,3864.82,4288.37,114600],["2019-08-07",4711.91,4870.74,4500.14,4870.74,164500],["2019-08-08",5029.57,5029.57,4553.08,4711.91,30100],["2019-08-09",4553.08,4658.97,4288.37,4500.14,49700],["2019-08-12",4500.14,4764.85,4341.31,4553.08,43300],["2019-08-13",4711.91,4711.91,4500.14,4553.08,38800],["2019-08-14",4711.91,4870.74,4606.02,4764.85,31700],["2019-08-15",4606.02,4817.79,4553.08,4711.91,14700],["2019-08-16",4606.02,4711.91,4606.02,4711.91,22500],["2019-08-19",4553.08,4606.02,4500.14,4553.08,14300],["2019-08-20",4553.08,4870.74,4553.08,4817.79,108400],["2019-08-21",4817.79,4817.79,4711.91,4764.85,11100],["2019-08-22",4764.85,4764.85,4764.85,4764.85,2000],["2019-08-23",4658.97,4711.91,4553.08,4658.97,45200],["2019-08-26",4764.85,4764.85,4553.08,4711.91,20300],["2019-08-27",4658.97,4658.97,4553.08,4658.97,31700],["2019-08-28",4500.14,4817.79,4500.14,4764.85,30500],["2019-08-29",4658.97,4711.91,4553.08,4658.97,14700],["2019-08-30",4606.02,4606.02,4553.08,4606.02,37200],["2019-09-03",4553.08,4553.08,4394.25,4447.19,20400],["2019-09-04",4394.25,4394.25,4182.48,4341.31,10400],["2019-09-05",4341.31,4394.25,4288.37,4288.37,15400],["2019-09-06",4288.37,4341.31,4182.48,4235.42,33900],["2019-09-09",4129.54,4235.42,4129.54,4182.48,8000],["2019-09-10",4129.54,4500.14,4129.54,4341.31,9300],["2019-09-11",4500.14,4500.14,4076.6,4182.48,2500],["2019-09-12",4129.54,4288.37,4129.54,4182.48,7000],["2019-09-13",4182.48,4394.25,4182.48,4235.42,10700],["2019-09-16",3970.71,4182.48,3970.71,4182.48,9000],["2019-09-17",3970.71,4182.48,3706.0,4182.48,11400],["2019-09-18",4129.54,4129.54,4129.54,4129.54,6600],["2019-09-19",4129.54,4129.54,3758.94,4129.54,8600],["2019-09-20",4129.54,4129.54,4076.6,4129.54,9700],["2019-09-23",4182.48,4182.48,4076.6,4076.6,1100],["2019-09-24",4023.65,4129.54,4023.65,4129.54,11400],["2019-09-25",4023.65,4182.48,4023.65,4182.48,8700],["2019-09-26",4182.48,4182.48,4076.6,4076.6,2100],["2019-09-27",4076.6,4076.6,4076.6,4076.6,0],["2019-09-30",4129.54,4182.48,4076.6,4076.6,2500],["2019-10-01",4129.54,4129.54,4129.54,4129.54,1500],["2019-10-02",4076.6,4076.6,4023.65,4076.6,7500],["2019-10-03",4076.6,4076.6,4076.6,4076.6,1500],["2019-10-04",4023.65,4076.6,4023.65,4076.6,8100],["2019-10-07",4341.31,4341.31,4341.31,4341.31,100],["2019-10-08",4023.65,4023.65,4023.65,4023.65,3800],["2019-10-09",4235.42,4235.42,4235.42,4235.42,100],["2019-10-10",4023.65,4235.42,4023.65,4235.42,2000],["2019-10-11",3970.71,4023.65,3970.71,4023.65,2900],["2019-10-14",3547.17,4129.54,3547.17,3970.71,24500],["2019-10-15",3970.71,4129.54,3706.0,3970.71,13200],["2019-10-16",3970.71,4023.65,3970.71,4023.65,1100],["2019-10-17",4129.54,4129.54,4129.54,4129.54,500],["2019-10-18",4500.14,4500.14,4500.14,4500.14,100],["2019-10-21",4182.48,4182.48,4129.54,4129.54,800],["2019-10-22",4182.48,4182.48,3970.71,4076.6,2800],["2019-10-23",3970.71,4076.6,3970.71,4023.65,9400],["2019-10-24",4076.6,4076.6,4023.65,4076.6,16000],["2019-10-25",4023.65,4076.6,4023.65,4076.6,2000],["2019-10-28",4023.65,4658.97,4023.65,4658.97,10900],["2019-10-29",4076.6,4235.42,4076.6,4129.54,2100],["2019-10-30",4129.54,4182.48,4129.54,4182.48,200],["2019-10-31",4076.6,4129.54,4076.6,4129.54,2000],["2019-11-01",4023.65,4129.54,4023.65,4129.54,1300],["2019-11-04",4076.6,4129.54,4076.6,4129.54,6200],["2019-11-05",4129.54,4129.54,4129.54,4129.54,5100],["2019-11-06",4129.54,4129.54,4129.54,4129.54,600],["2019-11-07",4129.54,4129.54,4023.65,4023.65,4600],["2019-11-08",4023.65,4129.54,4023.65,4129.54,700],["2019-11-11",3494.22,4129.54,3494.22,4129.54,6800],["2019-11-12",3970.71,3970.71,3970.71,3970.71,0],["2019-11-13",4129.54,4129.54,3758.94,4129.54,12800],["2019-11-14",4129.54,4341.31,4129.54,4341.31,6300],["2019-11-15",4447.19,4447.19,4129.54,4129.54,1100],["2019-11-18",4076.6,4076.6,4076.6,4076.6,2100],["2019-11-19",4023.65,4023.65,4023.65,4023.65,1200],["2019-11-20",4023.65,4023.65,4023.65,4023.65,0],["2019-11-21",4023.65,4023.65,4023.65,4023.65,200],["2019-11-22",4023.65,4023.65,4023.65,4023.65,0],["2019-11-25",4129.54,4129.54,4129.54,4129.54,2900],["2019-11-26",4076.6,4076.6,4076.6,4076.6,100],["2019-11-27",4129.54,4129.54,4076.6,4076.6,10900],["2019-11-28",4129.54,4129.54,4129.54,4129.54,0],["2019-11-29",4129.54,4129.54,4129.54,4129.54,0],["2019-12-02",4129.54,4129.54,4129.54,4129.54,0],["2019-12-03",4023.65,4023.65,4023.65,4023.65,300],["2019-12-04",4023.65,4023.65,4023.65,4023.65,1000],["2019-12-05",4023.65,4182.48,4023.65,4182.48,2200],["2019-12-06",4182.48,4182.48,4182.48,4182.48,100],["2019-12-09",4182.48,4182.48,4182.48,4182.48,0],["2019-12-10",4182.48,4182.48,4182.48,4182.48,0],["2019-12-11",4182.48,4182.48,4182.48,4182.48,0],["2019-12-12",4023.65,4023.65,4023.65,4023.65,100],["2019-12-13",4235.42,4235.42,4235.42,4235.42,100],["2019-12-16",4235.42,4235.42,4235.42,4235.42,0],["2019-12-17",4076.6,4129.54,4076.6,4129.54,15300],["2019-12-18",4447.19,4447.19,4447.19,4447.19,100],["2019-12-19",4341.31,4447.19,4341.31,4447.19,1000],["2019-12-20",4394.25,4394.25,4394.25,4394.25,0],["2019-12-23",4394.25,4394.25,4394.25,4394.25,0],["2019-12-24",4394.25,4394.25,4394.25,4394.25,100],["2019-12-25",4394.25,4394.25,4394.25,4394.25,0],["2019-12-26",4394.25,4394.25,4394.25,4394.25,100],["2019-12-27",4394.25,4394.25,4394.25,4394.25,0],["2019-12-30",4023.65,4023.65,4023.65,4023.65,500],["2019-12-31",4341.31,4341.31,4341.31,4341.31,100],["2020-01-02",4341.31,4341.31,4341.31,4341.31,0],["2020-01-03",3970.71,3970.71,3864.82,3864.82,1000],["2020-01-06",4235.42,4235.42,4235.42,4235.42,100],["2020-01-07",4447.19,4447.19,4447.19,4447.19,100],["2020-01-08",4235.42,4235.42,4235.42,4235.42,100],["2020-01-09",4235.42,4235.42,4235.42,4235.42,30000],["2020-01-10",4235.42,4235.42,4235.42,4235.42,0],["2020-01-13",4288.37,4288.37,4288.37,4288.37,700],["2020-01-14",4076.6,4076.6,4076.6,4076.6,1000],["2020-01-15",4129.54,4235.42,4129.54,4235.42,200],["2020-01-16",4341.31,4394.25,4235.42,4341.31,23000],["2020-01-17",4394.25,4394.25,4288.37,4288.37,2500],["2020-01-20",4341.31,4394.25,4288.37,4394.25,3300],["2020-01-21",4341.31,4341.31,4341.31,4341.31,4400],["2020-01-22",4341.31,4447.19,4341.31,4447.19,3400],["2020-01-30",4341.31,4341.31,3758.94,3758.94,300],["2020-01-31",3811.88,4288.37,3811.88,3811.88,1900],["2020-02-03",3864.82,4182.48,3864.82,4182.48,2100],["2020-02-04",4288.37,4288.37,3917.77,3917.77,30300],["2020-02-05",4182.48,4182.48,3917.77,4182.48,20400],["2020-02-06",4447.19,4447.19,4023.65,4023.65,900],["2020-02-07",4129.54,4129.54,4023.65,4129.54,900],["2020-02-10",4129.54,4235.42,4129.54,4129.54,5900],["2020-02-11",4023.65,4023.65,3917.77,3970.71,22000],["2020-02-12",4023.65,4129.54,4023.65,4129.54,6600],["2020-02-13",4076.6,4182.48,4076.6,4182.48,7200],["2020-02-14",4129.54,4182.48,4129.54,4182.48,3400],["2020-02-17",4182.48,4182.48,4076.6,4076.6,200],["2020-02-18",4076.6,4129.54,4023.65,4129.54,3000],["2020-02-19",4129.54,4129.54,4076.6,4129.54,1800],["2020-02-20",4076.6,4129.54,4076.6,4129.54,1200],["2020-02-21",4076.6,4129.54,4076.6,4129.54,500],["2020-02-24",4129.54,4129.54,4076.6,4076.6,20000],["2020-02-25",4076.6,4129.54,4023.65,4129.54,12200],["2020-02-26",4129.54,4129.54,4076.6,4076.6,1100],["2020-02-27",4076.6,4129.54,4023.65,4076.6,5100],["2020-02-28",4076.6,4288.37,4023.65,4288.37,14300],["2020-03-02",4129.54,4182.48,4129.54,4182.48,200],["2020-03-03",4182.48,4182.48,4182.48,4182.48,0],["2020-03-04",4182.48,4182.48,4182.48,4182.48,300],["2020-03-05",4182.48,4235.42,4129.54,4235.42,4400],["2020-03-06",4235.42,4235.42,4182.48,4182.48,10500],["2020-03-09",4076.6,4129.54,4076.6,4076.6,11700],["2020-03-10",4182.48,4341.31,4076.6,4182.48,10700],["2020-03-11",4447.19,4447.19,4129.54,4182.48,4700],["2020-03-12",4182.48,4182.48,4023.65,4182.48,5000],["2020-03-13",4711.91,4711.91,4711.91,4711.91,100],["2020-03-16",4341.31,4341.31,4341.31,4341.31,200],["2020-03-17",4341.31,4341.31,4341.31,4341.31,0],["2020-03-18",4235.42,4394.25,4235.42,4341.31,1200],["2020-03-19",4341.31,4341.31,4341.31,4341.31,0],["2020-03-20",4288.37,4288.37,4023.65,4288.37,1400],["2020-03-23",4288.37,4288.37,3706.0,4076.6,5000],["2020-03-24",4076.6,4129.54,3970.71,4023.65,900],["2020-03-25",3970.71,4447.19,3970.71,4023.65,36500],["2020-03-26",4023.65,4129.54,4023.65,4129.54,6500],["2020-03-27",4023.65,4023.65,3970.71,4023.65,1100],["2020-03-30",3917.77,4076.6,3864.82,4076.6,7900],["2020-03-31",4076.6,4076.6,3917.77,3917.77,1600],["2020-04-01",3970.71,3970.71,3970.71,3970.71,100],["2020-04-03",4288.37,4288.37,4288.37,4288.37,100],["2020-04-06",4288.37,4288.37,4288.37,4288.37,0],["2020-04-07",4182.48,4182.48,3970.71,3970.71,2000],["2020-04-08",4023.65,4182.48,4023.65,4182.48,2100],["2020-04-09",4129.54,4182.48,4129.54,4182.48,5200],["2020-04-10",3970.71,4129.54,3970.71,4129.54,1200],["2020-04-13",4076.6,4129.54,4076.6,4076.6,5200],["2020-04-14",4076.6,4129.54,4076.6,4129.54,3800],["2020-04-15",4129.54,4129.54,4076.6,4076.6,4000],["2020-04-16",4076.6,4076.6,4023.65,4076.6,9800],["2020-04-17",4076.6,4129.54,4023.65,4076.6,16500],["2020-04-20",4076.6,4076.6,4023.65,4076.6,2300],["2020-04-21",4076.6,4076.6,3970.71,4076.6,6600],["2020-04-22",4023.65,4023.65,3970.71,4023.65,3700],["2020-04-23",4023.65,4235.42,4023.65,4076.6,5600],["2020-04-24",4023.65,4129.54,4023.65,4076.6,4500],["2020-04-27",4129.54,4129.54,4076.6,4076.6,700],["2020-04-28",4076.6,4129.54,4076.6,4076.6,2700],["2020-04-29",4076.6,4129.54,4023.65,4129.54,5700],["2020-05-04",4076.6,4129.54,4076.6,4076.6,6800],["2020-05-05",4129.54,4341.31,4129.54,4129.54,300],["2020-05-06",4182.48,4182.48,4076.6,4129.54,6300],["2020-05-07",4235.42,4235.42,4129.54,4182.48,5100],["2020-05-08",4182.48,4288.37,4182.48,4235.42,4600],["2020-05-11",4341.31,4447.19,4288.37,4394.25,32900],["2020-05-12",4447.19,4553.08,4447.19,4500.14,20300],["2020-05-13",4182.48,4553.08,4182.48,4553.08,16000],["2020-05-14",4288.37,4447.19,4288.37,4447.19,1200],["2020-05-15",4500.14,4500.14,4288.37,4447.19,400],["2020-05-18",4500.14,4500.14,4394.25,4447.19,1800],["2020-05-19",4341.31,4447.19,4341.31,4447.19,2300],["2020-05-20",4447.19,4447.19,4447.19,4447.19,12500],["2020-05-21",4553.08,4553.08,4447.19,4553.08,4400],["2020-05-22",4553.08,4553.08,4447.19,4553.08,4600],["2020-05-25",4553.08,4553.08,4500.14,4553.08,300],["2020-05-26",4764.85,4764.85,4447.19,4606.02,1800],["2020-05-27",4606.02,4606.02,4341.31,4553.08,3300],["2020-05-28",4553.08,4606.02,4394.25,4394.25,5900],["2020-05-29",4606.02,4606.02,4606.02,4606.02,100],["2020-06-01",4447.19,4553.08,4447.19,4553.08,3300],["2020-06-02",4606.02,4711.91,4447.19,4447.19,1400],["2020-06-03",4606.02,4606.02,4500.14,4553.08,3200],["2020-06-04",4553.08,4711.91,4553.08,4658.97,9400],["2020-06-05",4658.97,4658.97,4606.02,4658.97,900],["2020-06-08",4553.08,4658.97,4553.08,4658.97,1100],["2020-06-09",4658.97,4658.97,4658.97,4658.97,100],["2020-06-10",4658.97,4658.97,4658.97,4658.97,400],["2020-06-11",4658.97,4658.97,4658.97,4658.97,0],["2020-06-12",4606.02,4658.97,4606.02,4658.97,10200],["2020-06-15",4447.19,4553.08,4447.19,4553.08,2100],["2020-06-16",4447.19,4553.08,4447.19,4500.14,3900],["2020-06-17",4500.14,4553.08,4447.19,4553.08,5100],["2020-06-18",4553.08,4553.08,4553.08,4553.08,100],["2020-06-19",4500.14,4553.08,4500.14,4553.08,9900],["2020-06-22",4500.14,4553.08,4500.14,4500.14,13000],["2020-06-23",4500.14,4553.08,4500.14,4500.14,8900],["2020-06-24",4500.14,4500.14,4500.14,4500.14,3000],["2020-06-25",4500.14,4500.14,4500.14,4500.14,5000],["2020-06-26",4500.14,4606.02,4500.14,4500.14,6500],["2020-06-29",4500.14,4500.14,4447.19,4447.19,5100],["2020-06-30",4447.19,4447.19,4447.19,4447.19,5900],["2020-07-01",4447.19,4447.19,4447.19,4447.19,14900],["2020-07-02",4447.19,4447.19,4447.19,4447.19,1500],["2020-07-03",4447.19,4447.19,4447.19,4447.19,2800],["2020-07-06",4447.19,4447.19,4394.25,4394.25,2700],["2020-07-07",4447.19,4817.79,4447.19,4658.97,9200],["2020-07-08",4553.08,4553.08,4447.19,4447.19,1100],["2020-07-09",4447.19,4500.14,4394.25,4447.19,20500],["2020-07-10",4447.19,4500.14,4447.19,4500.14,17800],["2020-07-13",4500.14,4500.14,4500.14,4500.14,300],["2020-07-14",4447.19,4500.14,4447.19,4500.14,1200],["2020-07-15",4500.14,4606.02,4447.19,4606.02,15300],["2020-07-16",4553.08,4553.08,4553.08,4553.08,10400],["2020-07-17",4553.08,4711.91,4553.08,4553.08,46100],["2020-07-20",4606.02,4658.97,4553.08,4606.02,33800],["2020-07-21",4606.02,4870.74,4606.02,4817.79,71100],["2020-07-22",4711.91,4870.74,4711.91,4817.79,82300],["2020-07-23",4817.79,4870.74,4764.85,4817.79,38600],["2020-07-24",4817.79,4817.79,4658.97,4764.85,36500],["2020-07-27",4658.97,4764.85,4235.42,4341.31,64500],["2020-07-28",4553.08,4711.91,4394.25,4658.97,26500],["2020-07-29",4711.91,4711.91,4447.19,4606.02,13000],["2020-07-30",4606.02,4658.97,4606.02,4606.02,13100],["2020-07-31",4606.02,4870.74,4606.02,4711.91,20300],["2020-08-03",4817.79,4976.62,4764.85,4976.62,109000],["2020-08-04",4976.62,5188.39,4923.68,5029.57,111200],["2020-08-05",5082.51,5294.28,4976.62,5241.34,154200],["2020-08-06",5294.28,5294.28,4976.62,4976.62,95600],["2020-08-07",5082.51,5082.51,4961.5,5082.51,128400],["2020-08-10",5022.0,5082.51,4961.5,5022.0,36700],["2020-08-11",4961.5,5082.51,4900.99,5022.0,58500],["2020-08-12",5022.0,5022.0,4961.5,4961.5,24400],["2020-08-13",4961.5,5143.01,4961.5,5143.01,97800],["2020-08-14",5143.01,5143.01,5082.51,5143.01,31300],["2020-08-17",5082.51,5143.01,5082.51,5143.01,29200],["2020-08-18",5082.51,5203.52,5082.51,5203.52,44300],["2020-08-19",5445.54,5445.54,5203.52,5203.52,10700],["2020-08-20",5203.52,5203.52,5082.51,5143.01,29600],["2020-08-21",5203.52,5203.52,5022.0,5082.51,76900],["2020-08-24",5022.0,5143.01,4961.5,5082.51,19600],["2020-08-25",5022.0,5143.01,5022.0,5082.51,16500],["2020-08-26",5082.51,5143.01,5082.51,5082.51,23100],["2020-08-27",5082.51,5143.01,5082.51,5082.51,25100],["2020-08-28",5022.0,5082.51,4840.48,5082.51,51000],["2020-08-31",5022.0,5143.01,5022.0,5143.01,16900],["2020-09-01",5082.51,5143.01,5022.0,5143.01,31000],["2020-09-03",5264.03,5264.03,5082.51,5143.01,28200],["2020-09-04",5143.01,5143.01,5082.51,5143.01,18100],["2020-09-07",5203.52,5264.03,5143.01,5143.01,13100],["2020-09-08",5264.03,5264.03,5203.52,5203.52,2900],["2020-09-09",5445.54,5445.54,5143.01,5143.01,18600],["2020-09-10",5143.01,5203.52,5143.01,5143.01,8800],["2020-09-11",5143.01,5203.52,5143.01,5143.01,30400],["2020-09-14",5143.01,5203.52,5143.01,5143.01,1200],["2020-09-15",5143.01,5324.53,5143.01,5203.52,11400],["2020-09-16",5203.52,5203.52,5203.52,5203.52,15100],["2020-09-17",5445.54,5445.54,5203.52,5203.52,25500],["2020-09-18",5203.52,5264.03,5203.52,5264.03,600],["2020-09-21",5203.52,5264.03,5203.52,5203.52,10100],["2020-09-22",5264.03,5324.53,5264.03,5264.03,21900],["2020-09-23",5324.53,5385.04,5203.52,5324.53,41400],["2020-09-24",5385.04,5445.54,5324.53,5445.54,34700],["2020-09-25",5445.54,5687.57,5445.54,5506.05,15900],["2020-09-28",5506.05,5627.06,5445.54,5506.05,4100],["2020-09-29",5445.54,5506.05,5385.04,5385.04,14900],["2020-09-30",5385.04,5445.54,5324.53,5445.54,9100],["2020-10-01",5506.05,5506.05,5445.54,5445.54,900],["2020-10-02",5385.04,5445.54,5385.04,5445.54,3100],["2020-10-05",5506.05,5506.05,5445.54,5445.54,6400],["2020-10-06",5445.54,5445.54,5385.04,5445.54,21500],["2020-10-07",5445.54,5566.56,5445.54,5566.56,20100],["2020-10-08",5506.05,5566.56,5445.54,5506.05,9600],["2020-10-09",5566.56,5566.56,5445.54,5445.54,5500],["2020-10-12",5445.54,5506.05,5445.54,5445.54,4700],["2020-10-13",5445.54,5445.54,5385.04,5445.54,5600],["2020-10-14",5445.54,5445.54,5445.54,5445.54,19800],["2020-10-15",5445.54,5506.05,5385.04,5445.54,21200],["2020-10-16",5445.54,5445.54,5445.54,5445.54,6000],["2020-10-19",5445.54,5445.54,5264.03,5324.53,38800],["2020-10-20",5324.53,5385.04,5264.03,5264.03,11700],["2020-10-21",5264.03,5264.03,5143.01,5203.52,28900],["2020-10-22",5203.52,5324.53,5143.01,5324.53,18300],["2020-10-23",5385.04,5385.04,5264.03,5385.04,800],["2020-10-26",5324.53,5324.53,5203.52,5203.52,400],["2020-10-27",5203.52,5385.04,5203.52,5385.04,19300],["2020-10-28",5385.04,5385.04,5082.51,5143.01,8800],["2020-10-29",5385.04,5385.04,5264.03,5385.04,30100],["2020-10-30",5203.52,5506.05,5203.52,5385.04,14800],["2020-11-02",5385.04,5385.04,5203.52,5385.04,1100],["2020-11-03",5324.53,5445.54,5264.03,5385.04,7200],["2020-11-04",5385.04,5445.54,5324.53,5445.54,11100],["2020-11-05",5324.53,5445.54,5324.53,5445.54,10300],["2020-11-06",5385.04,5627.06,5324.53,5445.54,14500],["2020-11-09",5445.54,6050.61,5385.04,5445.54,11500],["2020-11-10",6232.12,6232.12,5445.54,5445.54,9400],["2020-11-11",5445.54,5445.54,5385.04,5445.54,1800],["2020-11-12",5324.53,5385.04,5324.53,5385.04,8500],["2020-11-13",5445.54,5445.54,5445.54,5445.54,1500],["2020-11-16",5445.54,5445.54,5264.03,5264.03,24900],["2020-11-17",5445.54,5445.54,5264.03,5445.54,26100],["2020-11-18",5385.04,5385.04,5324.53,5324.53,4000],["2020-11-19",5445.54,5445.54,5385.04,5445.54,15600],["2020-11-20",5385.04,5506.05,5385.04,5506.05,40600],["2020-11-23",5506.05,5506.05,5506.05,5506.05,9200],["2020-11-24",5748.08,5748.08,5506.05,5627.06,2100],["2020-11-25",5566.56,5566.56,5445.54,5566.56,2000],["2020-11-26",5506.05,5506.05,5445.54,5445.54,3600],["2020-11-27",6171.62,6171.62,5506.05,5506.05,400],["2020-11-30",5808.58,5808.58,5506.05,5506.05,5100],["2020-12-01",5445.54,5566.56,5445.54,5566.56,22300],["2020-12-02",5748.08,5748.08,5627.06,5627.06,7200],["2020-12-03",5445.54,5506.05,5445.54,5506.05,8300],["2020-12-04",5627.06,5627.06,5566.56,5566.56,1000],["2020-12-07",5445.54,5627.06,5445.54,5506.05,6600],["2020-12-08",5566.56,5929.59,5566.56,5869.09,50300],["2020-12-09",6050.61,6050.61,5748.08,5748.08,17700],["2020-12-10",5869.09,5869.09,5627.06,5627.06,9300],["2020-12-11",5566.56,5869.09,5566.56,5748.08,61100],["2020-12-14",5687.57,5929.59,5506.05,5808.58,88500],["2020-12-15",5929.59,6353.14,5808.58,6232.12,66600],["2020-12-16",6655.67,6776.68,6292.63,6776.68,44200],["2020-12-17",6716.17,6716.17,6474.15,6534.65,40900],["2020-12-18",6413.64,6595.16,6353.14,6595.16,36600],["2020-12-21",6474.15,7200.22,6474.15,6655.67,57600],["2020-12-22",7260.73,7260.73,6595.16,6655.67,42500],["2020-12-23",6776.68,7139.71,6716.17,6897.69,29900],["2020-12-24",6897.69,6897.69,6474.15,6716.17,85400],["2020-12-25",6534.65,7018.7,6534.65,6897.69,69900],["2020-12-28",7139.71,7260.73,7079.21,7260.73,67100],["2020-12-29",8168.32,8168.32,7260.73,7865.79,34300],["2020-12-30",8168.32,8954.9,7865.79,7865.79,13400],["2020-12-31",7865.79,8168.32,7684.27,8047.31,21500],["2021-01-04",8228.82,8228.82,7623.76,7805.28,20100],["2021-01-05",7926.29,7926.29,7563.26,7744.77,58100],["2021-01-06",7684.27,7805.28,7563.26,7623.76,34100],["2021-01-07",7623.76,7805.28,7623.76,7805.28,5100],["2021-01-08",6958.2,7805.28,6958.2,7805.28,25900],["2021-01-11",7744.77,8168.32,7563.26,8047.31,27800],["2021-01-12",8047.31,8410.34,7805.28,8410.34,60400],["2021-01-13",8168.32,8410.34,7865.79,8047.31,20000],["2021-01-14",7926.29,8107.81,7865.79,8107.81,36200],["2021-01-15",7926.29,8107.81,7805.28,8107.81,20000],["2021-01-18",7926.29,7986.8,7865.79,7926.29,25600],["2021-01-19",7865.79,7865.79,7260.73,7321.23,37400],["2021-01-20",7018.7,7381.74,7018.7,7381.74,25500],["2021-01-21",7321.23,7684.27,7321.23,7684.27,11300],["2021-01-22",7684.27,7684.27,7442.24,7623.76,10800],["2021-01-25",7623.76,7623.76,7260.73,7502.75,8200],["2021-01-26",7502.75,7563.26,7260.73,7260.73,23000],["2021-01-27",7381.74,7502.75,7260.73,7442.24,9300],["2021-01-28",7260.73,7260.73,6353.14,6353.14,18700],["2021-01-29",7381.74,7381.74,7260.73,7260.73,8400],["2021-02-01",7381.74,7381.74,7200.22,7200.22,5700],["2021-02-02",6655.67,7260.73,6655.67,7260.73,9100],["2021-02-03",6111.11,7623.76,6111.11,7502.75,12600],["2021-02-04",7442.24,7442.24,7442.24,7442.24,0],["2021-02-05",6716.17,8410.34,6716.17,7563.26,5000],["2021-02-08",7502.75,7623.76,6958.2,7623.76,9400],["2021-02-09",7381.74,7442.24,7260.73,7442.24,1700],["2021-02-17",7744.77,7744.77,7442.24,7442.24,1200],["2021-02-18",7502.75,7623.76,7442.24,7502.75,1700],["2021-02-19",7623.76,7623.76,7442.24,7442.24,6900],["2021-02-22",7805.28,7805.28,7442.24,7442.24,1500],["2021-02-23",7563.26,7744.77,7139.71,7321.23,13900],["2021-02-24",7260.73,7260.73,7260.73,7260.73,2200],["2021-02-25",7623.76,7623.76,7200.22,7260.73,13700],["2021-02-26",7260.73,7865.79,7139.71,7865.79,22500],["2021-03-01",7623.76,7623.76,7200.22,7200.22,38200],["2021-03-02",7260.73,7260.73,7200.22,7260.73,28500],["2021-03-03",7260.73,7381.74,7260.73,7381.74,43300],["2021-03-04",7321.23,7381.74,7200.22,7381.74,45900],["2021-03-05",7260.73,8289.33,7200.22,7744.77,149200],["2021-03-08",7744.77,8591.86,7563.26,8591.86,322900],["2021-03-09",8470.85,8954.9,8410.34,8591.86,139400],["2021-03-10",8470.85,8652.37,8107.81,8410.34,117000],["2021-03-11",8289.33,8591.86,8047.31,8289.33,276500],["2021-03-12",8228.82,8228.82,7865.79,8107.81,252400],["2021-03-15",8107.81,8591.86,8047.31,8591.86,327600],["2021-03-16",8591.86,8894.39,8470.85,8773.38,316800],["2021-03-17",8773.38,9196.92,8773.38,8894.39,496100],["2021-03-18",8954.9,9136.41,8410.34,8531.35,643900],["2021-03-19",8652.37,8652.37,8228.82,8531.35,279400],["2021-03-22",8349.84,8531.35,8289.33,8410.34,234500],["2021-03-23",8410.34,8410.34,8168.32,8349.84,121900],["2021-03-24",8289.33,8652.37,7926.29,8470.85,206900],["2021-03-25",8410.34,8410.34,8107.81,8289.33,137900],["2021-03-26",8168.32,8289.33,7623.76,8047.31,107300],["2021-03-29",8047.31,8289.33,7926.29,8228.82,56400],["2021-03-30",8107.81,8228.82,8047.31,8107.81,51900],["2021-03-31",8107.81,8289.33,7986.8,8168.32,42100],["2021-04-01",8168.32,8228.82,8047.31,8228.82,114400],["2021-04-02",8228.82,8289.33,8168.32,8228.82,41600],["2021-04-05",8228.82,8289.33,8168.32,8228.82,57700],["2021-04-06",8228.82,8289.33,8107.81,8168.32,52500],["2021-04-07",8168.32,8531.35,8047.31,8470.85,154300],["2021-04-08",8410.34,8470.85,8289.33,8470.85,52000],["2021-04-09",8470.85,8470.85,8349.84,8470.85,82700],["2021-04-12",8410.34,8773.38,8289.33,8652.37,170500],["2021-04-13",8591.86,8712.87,8289.33,8470.85,187800],["2021-04-14",8349.84,8470.85,8349.84,8410.34,49600],["2021-04-15",8470.85,8470.85,8289.33,8289.33,77400],["2021-04-16",8349.84,8470.85,8107.81,8289.33,107000],["2021-04-19",8349.84,8410.34,8289.33,8410.34,61000],["2021-04-20",8470.85,8470.85,8228.82,8349.84,56500],["2021-04-22",8228.82,8228.82,8107.81,8228.82,44600],["2021-04-23",8168.32,8289.33,8047.31,8228.82,59300],["2021-04-26",8228.82,8228.82,7865.79,7986.8,54400],["2021-04-27",8047.31,8047.31,7926.29,8047.31,13800],["2021-04-28",8168.32,8168.32,7563.26,7623.76,45900],["2021-04-29",7805.28,7805.28,7563.26,7623.76,68300],["2021-05-04",7623.76,7805.28,7502.75,7805.28,47500],["2021-05-05",7623.76,7865.79,7563.26,7744.77,34900],["2021-05-06",7805.28,7805.28,7744.77,7744.77,20200],["2021-05-07",7563.26,7805.28,7502.75,7623.76,21200],["2021-05-10",7623.76,7684.27,7623.76,7623.76,9800],["2021-05-11",8470.85,8470.85,7623.76,7744.77,67600],["2021-05-12",7623.76,7623.76,7502.75,7623.76,32300],["2021-05-13",7623.76,7805.28,7563.26,7563.26,20000],["2021-05-14",7563.26,7623.76,7381.74,7623.76,15600],["2021-05-17",7684.27,7684.27,7260.73,7381.74,55000],["2021-05-18",7381.74,7381.74,7260.73,7381.74,23500],["2021-05-19",7321.23,7381.74,7260.73,7381.74,31100],["2021-05-20",7321.23,7321.23,7018.7,7321.23,23400],["2021-05-21",7321.23,7442.24,7260.73,7381.74,29900],["2021-05-24",7321.23,7381.74,7321.23,7381.74,20900],["2021-05-25",7381.74,7442.24,7260.73,7381.74,33600],["2021-05-26",7381.74,7442.24,7079.21,7381.74,41600],["2021-05-27",7200.22,7381.74,7200.22,7321.23,7400],["2021-05-28",7381.74,7381.74,7079.21,7260.73,14200],["2021-05-31",7260.73,7381.74,7079.21,7260.73,32800],["2021-06-01",7260.73,7684.27,7200.22,7684.27,105700],["2021-06-02",7744.77,7744.77,7684.27,7684.27,21700],["2021-06-03",7744.77,7986.8,7744.77,7986.8,55600],["2021-06-04",7926.29,7926.29,7563.26,7744.77,88600],["2021-06-07",7744.77,7986.8,7684.27,7805.28,102800],["2021-06-08",7865.79,7926.29,7744.77,7805.28,42600],["2021-06-09",7865.79,7865.79,7744.77,7865.79,33800],["2021-06-10",7926.29,7986.8,7805.28,7986.8,54800],["2021-06-11",7986.8,8107.81,7926.29,8047.31,34900],["2021-06-14",8047.31,8168.32,7986.8,8047.31,144900],["2021-06-15",8710.87,8710.87,7973.8,8107.81,73400],["2021-06-16",8040.8,8375.84,7906.79,8040.8,50000],["2021-06-17",8174.82,8174.82,7906.79,7973.8,45700],["2021-06-18",7973.8,8040.8,7839.78,8040.8,75000],["2021-06-21",7973.8,8040.8,7839.78,7906.79,25100],["2021-06-22",7906.79,7973.8,7839.78,7973.8,11000],["2021-06-23",7973.8,7973.8,7772.78,7772.78,65200],["2021-06-24",7839.78,7839.78,7638.76,7772.78,38100],["2021-06-25",7772.78,7772.78,7638.76,7772.78,22000],["2021-06-28",7772.78,7906.79,7705.77,7705.77,35200],["2021-06-29",7705.77,7772.78,7705.77,7772.78,22300],["2021-06-30",7705.77,7906.79,7705.77,7839.78,76700],["2021-07-01",7906.79,7973.8,7705.77,7839.78,32000],["2021-07-02",7772.78,7839.78,7705.77,7839.78,29100],["2021-07-05",7772.78,7772.78,7638.76,7772.78,99000],["2021-07-06",7839.78,7839.78,7638.76,7638.76,61900],["2021-07-07",7638.76,7638.76,7370.74,7638.76,33400],["2021-07-08",7571.76,7638.76,7504.75,7638.76,7600],["2021-07-09",7571.76,7571.76,7504.75,7504.75,27100],["2021-07-12",7437.74,7504.75,7035.7,7303.73,55200],["2021-07-13",7370.74,7437.74,7370.74,7370.74,35600],["2021-07-14",7437.74,7437.74,7370.74,7370.74,19600],["2021-07-15",7370.74,7839.78,7370.74,7839.78,121800],["2021-07-16",7839.78,8375.84,7839.78,8174.82,91800],["2021-07-19",8107.81,8107.81,7839.78,7906.79,37400],["2021-07-20",7906.79,7973.8,7839.78,7973.8,34400],["2021-07-21",7839.78,8107.81,7839.78,8040.8,15800],["2021-07-22",8040.8,8040.8,7906.79,8040.8,22200],["2021-07-23",8040.8,8040.8,7638.76,8040.8,9600],["2021-07-26",7973.8,7973.8,7839.78,7973.8,18200],["2021-07-27",7973.8,8040.8,7839.78,7906.79,27800],["2021-07-28",7973.8,7973.8,7839.78,7973.8,8400],["2021-07-29",8040.8,8040.8,7906.79,8040.8,22600],["2021-07-30",8107.81,8107.81,7973.8,8040.8,19900],["2021-08-02",7973.8,7973.8,7906.79,7973.8,33400],["2021-08-03",7906.79,7973.8,7705.77,7906.79,43100],["2021-08-04",7906.79,7906.79,7839.78,7906.79,18500],["2021-08-05",7906.79,7973.8,7839.78,7973.8,8900],["2021-08-06",7973.8,8509.85,7973.8,8174.82,90700],["2021-08-09",8174.82,8643.86,8174.82,8442.84,44500],["2021-08-10",8442.84,8509.85,8442.84,8509.85,36100],["2021-08-11",8509.85,8509.85,8241.82,8308.83,295000],["2021-08-12",8375.84,8509.85,8308.83,8509.85,72800],["2021-08-13",8509.85,8643.86,8375.84,8576.86,71400],["2021-08-16",8643.86,9045.9,8643.86,8978.9,94400],["2021-08-17",8978.9,9045.9,8777.88,8911.89,105500],["2021-08-18",8844.88,8844.88,8643.86,8710.87,54700],["2021-08-19",8710.87,8710.87,8576.86,8710.87,8100],["2021-08-20",8777.88,8777.88,8576.86,8710.87,97300],["2021-08-23",8509.85,8643.86,8509.85,8509.85,66300],["2021-08-24",8107.81,8576.86,8107.81,8509.85,48500],["2021-08-25",8107.81,8576.86,8107.81,8509.85,13100],["2021-08-26",8442.84,8576.86,8442.84,8576.86,10800],["2021-08-27",8442.84,8576.86,8442.84,8576.86,13700],["2021-08-30",8509.85,8777.88,8509.85,8710.87,41700],["2021-08-31",8777.88,9246.93,8710.87,9246.93,267400],["2021-09-01",9045.9,9581.96,9045.9,9380.94,108300],["2021-09-06",9380.94,9782.98,9380.94,9715.97,84500],["2021-09-07",9581.96,9715.97,9246.93,9380.94,116400],["2021-09-08",9246.93,9447.95,9045.9,9179.92,186000],["2021-09-09",9246.93,9380.94,9045.9,9179.92,60500],["2021-09-10",9313.93,9447.95,9246.93,9380.94,31500],["2021-09-13",9380.94,9581.96,9246.93,9380.94,39500],["2021-09-14",9380.94,9849.99,9380.94,9715.97,123500],["2021-09-15",9648.97,9715.97,9514.95,9715.97,49500],["2021-09-16",9715.97,9715.97,9447.95,9447.95,30600],["2021-09-17",9447.95,9447.95,9246.93,9447.95,109500],["2021-09-20",8375.84,9514.95,8375.84,9246.93,98700],["2021-09-21",9380.94,9380.94,9246.93,9246.93,49200],["2021-09-22",9380.94,9514.95,9246.93,9514.95,51700],["2021-09-23",9380.94,9581.96,9313.93,9447.95,82100],["2021-09-24",9447.95,9514.95,9313.93,9514.95,32900],["2021-09-27",9447.95,9447.95,9179.92,9179.92,48800],["2021-09-28",9112.91,9246.93,9045.9,9179.92,40500],["2021-09-29",9112.91,9179.92,9045.9,9179.92,23600],["2021-09-30",9246.93,9313.93,9112.91,9112.91,21100],["2021-10-01",9112.91,9179.92,9045.9,9179.92,21800],["2021-10-04",9112.91,9179.92,9045.9,9112.91,37800],["2021-10-05",9112.91,9380.94,9112.91,9313.93,30900],["2021-10-06",9246.93,9380.94,9246.93,9313.93,23000],["2021-10-07",9313.93,9380.94,9313.93,9380.94,21300],["2021-10-08",9380.94,9447.95,9313.93,9447.95,43200],["2021-10-11",9447.95,9581.96,9447.95,9514.95,23400],["2021-10-12",9581.96,9581.96,9380.94,9514.95,38900],["2021-10-13",9514.95,9581.96,9447.95,9447.95,22000],["2021-10-14",9514.95,9648.97,9313.93,9447.95,114100],["2021-10-15",9514.95,9581.96,9447.95,9581.96,58800],["2021-10-18",9447.95,10386.04,9447.95,10252.03,243100],["2021-10-19",10051.01,10721.07,9984.0,10252.03,103600],["2021-10-20",10252.03,10587.06,10185.02,10520.05,82500],["2021-10-21",10520.05,10855.09,10252.03,10453.05,76000],["2021-10-22",10453.05,10453.05,10051.01,10386.04,102500],["2021-10-25",10185.02,10386.04,10051.01,10118.01,70300],["2021-10-26",10118.01,10319.03,10118.01,10319.03,47500],["2021-10-27",10453.05,11391.14,10453.05,11056.11,170200],["2021-10-28",11257.13,11592.16,11123.11,11324.13,143100],["2021-10-29",11391.14,11458.15,11190.12,11257.13,69900],["2021-11-01",11324.13,11324.13,10989.1,11123.11,86800],["2021-11-02",11123.11,12530.25,11123.11,12396.24,271600],["2021-11-03",12061.21,12932.29,11391.14,11525.15,139200],["2021-11-04",11793.18,11927.19,11391.14,11726.17,88900],["2021-11-05",11659.17,11793.18,11391.14,11793.18,112600],["2021-11-08",11860.19,11860.19,11391.14,11793.18,93100],["2021-11-09",11793.18,11793.18,11525.15,11525.15,70800],["2021-11-10",11525.15,11793.18,11525.15,11659.17,31600],["2021-11-11",11659.17,12731.27,11525.15,12530.25,149500],["2021-11-12",12530.25,13133.31,12530.25,12999.3,173400],["2021-11-15",13066.31,14473.45,13066.31,13803.38,207900],["2021-11-16",14071.41,14071.41,13401.34,13736.37,121500],["2021-11-17",13736.37,13736.37,13133.31,13401.34,55500],["2021-11-18",13133.31,13401.34,13066.31,13133.31,96400],["2021-11-19",13133.31,13602.36,12731.27,13066.31,127500],["2021-11-22",13066.31,13066.31,11927.19,12061.21,109700],["2021-11-23",12195.22,12262.23,11525.15,12195.22,66300],["2021-11-24",12262.23,12530.25,12128.21,12329.23,57400],["2021-11-25",12262.23,12396.24,11927.19,12128.21,80200],["2021-11-26",12128.21,12329.23,11659.17,12061.21,160400],["2021-11-29",11726.17,12128.21,11726.17,12128.21,51100],["2021-11-30",11994.2,11994.2,11793.18,11860.19,56500],["2021-12-01",11726.17,12329.23,11592.16,12195.22,73000],["2021-12-02",12061.21,12463.25,12061.21,12262.23,26600],["2021-12-03",12396.24,12463.25,11860.19,11860.19,101800],["2021-12-06",11994.2,12061.21,11324.13,11525.15,75400],["2021-12-07",11525.15,11860.19,11324.13,11659.17,43600],["2021-12-08",11525.15,11726.17,11391.14,11391.14,31400],["2021-12-09",11391.14,11525.15,11324.13,11525.15,28300],["2021-12-10",11458.15,11726.17,11391.14,11391.14,32000],["2021-12-13",11659.17,11927.19,11659.17,11793.18,52000],["2021-12-14",11860.19,12061.21,11860.19,11994.2,78600],["2021-12-15",11994.2,11994.2,11391.14,11726.17,43200],["2021-12-16",11659.17,11860.19,11659.17,11793.18,19500],["2021-12-17",11592.16,11726.17,11525.15,11525.15,34000],["2021-12-20",11659.17,11659.17,11525.15,11659.17,34200],["2021-12-21",11592.16,11726.17,11525.15,11726.17,18400],["2021-12-22",11726.17,13066.31,11726.17,12999.3,240600],["2021-12-23",12999.3,13535.35,12731.27,12999.3,125000],["2021-12-24",12999.3,13066.31,12530.25,12932.29,66900],["2021-12-27",12999.3,12999.3,11391.14,12195.22,151600],["2021-12-28",12329.23,12396.24,11793.18,12262.23,51600],["2021-12-29",12262.23,12262.23,12128.21,12195.22,22200],["2021-12-30",12195.22,12195.22,11659.17,11927.19,73200],["2021-12-31",11726.17,11994.2,11659.17,11860.19,27200],["2022-01-04",11793.18,11927.19,11659.17,11659.17,46700],["2022-01-05",11793.18,11927.19,11726.17,11793.18,52200],["2022-01-06",11793.18,11927.19,11592.16,11860.19,58300],["2022-01-07",11860.19,11994.2,11860.19,11994.2,41500],["2022-01-10",11994.2,12597.26,11860.19,12329.23,172400],["2022-01-11",12329.23,12396.24,12061.21,12061.21,43600],["2022-01-12",12195.22,12195.22,11659.17,11726.17,41000],["2022-01-13",11726.17,11726.17,11391.14,11391.14,102500],["2022-01-14",11391.14,11927.19,11391.14,11793.18,37000],["2022-01-17",12061.21,12530.25,11592.16,11659.17,132500],["2022-01-18",11659.17,11659.17,11324.13,11592.16,65600],["2022-01-19",11190.12,11525.15,11190.12,11525.15,22000],["2022-01-20",11458.15,11726.17,11324.13,11659.17,22900],["2022-01-21",11525.15,11726.17,11525.15,11659.17,14100],["2022-01-24",11458.15,11525.15,11391.14,11391.14,16700],["2022-01-25",11525.15,11525.15,11391.14,11458.15,26800],["2022-01-26",11458.15,11458.15,11324.13,11458.15,18600],["2022-01-27",11391.14,11458.15,10721.07,11458.15,53400],["2022-01-28",11391.14,11458.15,11123.11,11458.15,20800],["2022-02-07",11525.15,11726.17,11391.14,11659.17,15100],["2022-02-08",11592.16,11592.16,11458.15,11458.15,10900],["2022-02-09",11458.15,11525.15,11391.14,11525.15,42900],["2022-02-10",11525.15,11592.16,11458.15,11525.15,33400],["2022-02-11",11458.15,11525.15,11391.14,11525.15,20700],["2022-02-14",11458.15,11525.15,11391.14,11525.15,35200],["2022-02-15",11458.15,12865.29,11458.15,12530.25,349600],["2022-02-16",12530.25,12731.27,12329.23,12463.25,58900],["2022-02-17",12530.25,12530.25,12195.22,12329.23,39900],["2022-02-18",12128.21,12128.21,11927.19,11994.2,126400],["2022-02-21",11994.2,12396.24,11994.2,12061.21,90500],["2022-02-22",12061.21,12061.21,11726.17,12061.21,70400],["2022-02-23",12195.22,12195.22,11994.2,11994.2,46800],["2022-02-24",11994.2,11994.2,11659.17,11793.18,76700],["2022-02-25",11994.2,12061.21,11927.19,11927.19,29400],["2022-02-28",11927.19,11994.2,11592.16,11726.17,79700],["2022-03-01",11659.17,11994.2,11659.17,11927.19,24200],["2022-03-02",11793.18,11927.19,11793.18,11927.19,29900],["2022-03-03",11860.19,11860.19,11525.15,11793.18,107000],["2022-03-04",11525.15,11793.18,11525.15,11793.18,92700],["2022-03-07",11793.18,12195.22,11726.17,11994.2,127700],["2022-03-08",11994.2,12128.21,11994.2,11994.2,74200],["2022-03-09",12061.21,12061.21,11726.17,11927.19,42900],["2022-03-10",11860.19,12128.21,11726.17,11726.17,63900],["2022-03-11",11793.18,11927.19,11592.16,11927.19,170400],["2022-03-14",11659.17,11726.17,11525.15,11659.17,38700],["2022-03-15",11659.17,11860.19,11659.17,11726.17,28400],["2022-03-16",11726.17,11927.19,11726.17,11860.19,46600],["2022-03-17",11860.19,12530.25,11860.19,12396.24,244300],["2022-03-18",12128.21,12329.23,12061.21,12195.22,25700],["2022-03-21",12128.21,12262.23,12061.21,12128.21,16800],["2022-03-22",12128.21,12396.24,12061.21,12195.22,55800],["2022-03-23",12262.23,12463.25,12195.22,12396.24,131800],["2022-03-24",12463.25,12999.3,12396.24,12798.28,198200],["2022-03-25",12865.29,12999.3,12530.25,12597.26,51400],["2022-03-28",12597.26,12597.26,12128.21,12329.23,83300],["2022-03-29",12262.23,12664.27,12262.23,12597.26,90100],["2022-03-30",12530.25,12664.27,12195.22,12329.23,103100],["2022-03-31",12329.23,12530.25,12262.23,12396.24,37200],["2022-04-01",12329.23,12731.27,12329.23,12731.27,95400],["2022-04-04",12731.27,13602.36,12731.27,13334.33,251300],["2022-04-05",13267.33,13334.33,12731.27,12731.27,180900],["2022-04-06",12798.28,12798.28,12597.26,12597.26,41100],["2022-04-07",12597.26,12597.26,12262.23,12597.26,121000],["2022-04-08",12396.24,12530.25,12329.23,12463.25,16600],["2022-04-12",12329.23,12396.24,11726.17,11860.19,148000],["2022-04-13",11726.17,12061.21,11726.17,12061.21,98500],["2022-04-14",11927.19,12061.21,11726.17,12061.21,86200],["2022-04-15",11860.19,11927.19,11592.16,11927.19,82000],["2022-04-18",11726.17,11860.19,11391.14,11592.16,39100],["2022-04-19",11592.16,11726.17,11257.13,11592.16,80100],["2022-04-20",11391.14,11525.15,11324.13,11525.15,48300],["2022-04-21",11257.13,11391.14,10721.07,10721.07,47100],["2022-04-22",10989.1,11592.16,10788.08,10989.1,103000],["2022-04-25",11257.13,11257.13,9849.99,10252.03,118100],["2022-04-26",10386.04,10386.04,9849.99,10252.03,61600],["2022-04-27",10051.01,10252.03,10051.01,10118.01,11500],["2022-04-28",10252.03,10319.03,10051.01,10051.01,41800],["2022-04-29",10051.01,10520.05,10051.01,10520.05,36200],["2022-05-04",10319.03,10788.08,10319.03,10788.08,32800],["2022-05-05",10855.09,10855.09,10386.04,10721.07,39300],["2022-05-06",10587.06,10587.06,10252.03,10252.03,18300],["2022-05-09",10118.01,10118.01,9581.96,9648.97,38700],["2022-05-10",9648.97,9648.97,9045.9,9581.96,41800],["2022-05-11",9581.96,10654.07,9581.96,10118.01,1100],["2022-05-12",9782.98,9984.0,9514.95,9984.0,11200],["2022-05-13",9447.95,9715.97,8375.84,8978.9,62900],["2022-05-16",9313.93,9581.96,8911.89,8911.89,58700],["2022-05-17",9045.9,9380.94,8978.9,9380.94,33900],["2022-05-18",9380.94,9380.94,9112.91,9313.93,43200],["2022-05-19",9045.9,9313.93,8978.9,9179.92,30100],["2022-05-20",9246.93,9380.94,9045.9,9112.91,27800],["2022-05-23",9179.92,9179.92,9045.9,9045.9,8000],["2022-05-24",9045.9,9313.93,9045.9,9112.91,22900],["2022-05-25",9313.93,9380.94,9179.92,9313.93,28200],["2022-05-26",9380.94,9380.94,9246.93,9380.94,38400],["2022-05-27",9246.93,9514.95,9246.93,9380.94,17600],["2022-05-30",9581.96,9648.97,9447.95,9514.95,13600],["2022-05-31",9514.95,9514.95,9447.95,9447.95,12800],["2022-06-01",9514.95,9514.95,9313.93,9380.94,7600],["2022-06-02",9447.95,9447.95,9246.93,9380.94,33700],["2022-06-03",9447.95,9447.95,9313.93,9380.94,7800],["2022-06-06",9380.94,9447.95,9313.93,9380.94,28500],["2022-06-07",9380.94,9380.94,8710.87,9246.93,35000],["2022-06-08",9112.91,9380.94,9112.91,9380.94,21400],["2022-06-09",9179.92,9313.93,9112.91,9313.93,17800],["2022-06-10",9246.93,9246.93,8978.9,9246.93,21900],["2022-06-13",9045.9,9112.91,8844.88,8844.88,59900],["2022-06-14",8911.89,8978.9,8777.88,8978.9,16800],["2022-06-15",8911.89,8911.89,8777.88,8844.88,95000],["2022-06-16",8911.89,9045.9,8911.89,9045.9,38100],["2022-06-17",8911.89,8911.89,8710.87,8777.88,65300],["2022-06-20",8777.88,8978.9,8375.84,8375.84,28300],["2022-06-21",8442.84,8710.87,8241.82,8576.86,37100],["2022-06-22",8375.84,8643.86,8375.84,8576.86,26200],["2022-06-23",8509.85,8710.87,8509.85,8710.87,17300],["2022-06-24",8643.86,8643.86,8576.86,8576.86,7900],["2022-06-27",8643.86,8710.87,8643.86,8710.87,3200],["2022-06-28",8710.87,8710.87,8576.86,8710.87,16100],["2022-06-29",8643.86,8710.87,8576.86,8643.86,8000],["2022-06-30",8576.86,8576.86,8509.85,8576.86,10400],["2022-07-01",8509.85,8576.86,8509.85,8509.85,5500],["2022-07-04",8509.85,8576.86,8442.84,8576.86,10900],["2022-07-05",8442.84,8509.85,8375.84,8509.85,6200],["2022-07-06",8442.84,8576.86,8375.84,8509.85,29100],["2022-07-07",8375.84,8576.86,8375.84,8509.85,6900],["2022-07-08",8509.85,8643.86,8509.85,8576.86,10300],["2022-07-11",8576.86,8643.86,8509.85,8576.86,4300],["2022-07-12",8643.86,8844.88,8509.85,8844.88,16900],["2022-07-13",8777.88,8978.9,8777.88,8777.88,7600],["2022-07-14",8844.88,9179.92,8710.87,9045.9,40700],["2022-07-15",9045.9,9179.92,9045.9,9179.92,34400],["2022-07-18",9313.93,9916.99,9313.93,9514.95,46000],["2022-07-19",9581.96,9581.96,9246.93,9447.95,41800],["2022-07-20",9380.94,9514.95,9313.93,9313.93,31800],["2022-07-21",9313.93,9447.95,9313.93,9380.94,21200],["2022-07-22",9514.95,9648.97,9313.93,9447.95,10400],["2022-07-25",9313.93,9514.95,9246.93,9514.95,18800],["2022-07-26",9179.92,9380.94,9179.92,9313.93,12000],["2022-07-27",9447.95,9447.95,9313.93,9447.95,8500],["2022-07-28",9447.95,9447.95,9313.93,9380.94,24000],["2022-07-29",9447.95,9514.95,9313.93,9447.95,25400],["2022-08-01",9447.95,9514.95,9447.95,9514.95,29900],["2022-08-02",9447.95,9581.96,9380.94,9581.96,23100],["2022-08-03",9514.95,9648.97,9447.95,9648.97,28400],["2022-08-04",9715.97,9715.97,9581.96,9648.97,21300],["2022-08-05",9715.97,9715.97,9581.96,9715.97,30600],["2022-08-08",9648.97,9715.97,9581.96,9715.97,12900],["2022-08-09",9648.97,9648.97,9514.95,9581.96,13800],["2022-08-10",9447.95,9514.95,9380.94,9514.95,18300],["2022-08-11",9514.95,9581.96,9380.94,9514.95,71400],["2022-08-12",9581.96,9648.97,9581.96,9648.97,33200],["2022-08-15",9648.97,9715.97,9648.97,9648.97,9500],["2022-08-16",9648.97,9648.97,9447.95,9648.97,5100],["2022-08-17",9581.96,9581.96,9514.95,9581.96,21100],["2022-08-18",9514.95,9514.95,9514.95,9514.95,14100],["2022-08-19",9514.95,9514.95,9514.95,9514.95,12100],["2022-08-22",9514.95,9648.97,9380.94,9514.95,33300],["2022-08-23",9514.95,9514.95,9313.93,9514.95,45000],["2022-08-24",9581.96,9581.96,9313.93,9447.95,14100],["2022-08-25",9447.95,9447.95,9380.94,9447.95,73700],["2022-08-26",9380.94,9447.95,9380.94,9447.95,18700],["2022-08-29",9313.93,9313.93,9179.92,9313.93,23700],["2022-08-30",9313.93,9648.97,9313.93,9648.97,62400],["2022-08-31",9581.96,9984.0,9581.96,9916.99,96300],["2022-09-05",10051.01,10185.02,9916.99,10118.01,145700],["2022-09-06",10185.02,10252.03,9916.99,10051.01,56400],["2022-09-07",10051.01,10051.01,9715.97,9782.98,39000],["2022-09-08",9916.99,9916.99,9715.97,9715.97,43100],["2022-09-09",9782.98,9782.98,9648.97,9782.98,14300],["2022-09-12",9849.99,9849.99,9782.98,9849.99,15800],["2022-09-13",9916.99,9984.0,9715.97,9916.99,64400],["2022-09-14",9715.97,9849.99,9715.97,9849.99,83000],["2022-09-15",9849.99,9849.99,9715.97,9849.99,91300],["2022-09-16",9856.53,9930.09,9635.87,9782.98,46600],["2022-09-19",9782.98,9782.98,9194.53,9415.2,61700],["2022-09-20",9488.75,9488.75,9341.64,9415.2,18100],["2022-09-21",9415.2,9488.75,9341.64,9415.2,24800],["2022-09-22",9415.2,9415.2,9194.53,9415.2,24700],["2022-09-23",9415.2,9709.42,9415.2,9488.75,58700],["2022-09-26",9415.2,9415.2,8973.86,9194.53,59800],["2022-09-27",8973.86,9194.53,8900.3,9120.97,19400],["2022-09-28",8900.3,9194.53,8900.3,9047.42,19200],["2022-09-29",9120.97,9194.53,8826.75,8973.86,45500],["2022-09-30",8973.86,9047.42,8679.64,9047.42,41700],["2022-10-03",8826.75,8826.75,8532.52,8532.52,29600],["2022-10-04",8606.08,8753.19,8532.52,8753.19,8400],["2022-10-05",8606.08,8826.75,8458.97,8753.19,24500],["2022-10-06",8679.64,8753.19,8311.85,8679.64,15900],["2022-10-07",8385.41,8532.52,7502.74,7944.07,43100],["2022-10-10",7944.07,8753.19,7870.52,8753.19,44300],["2022-10-11",8091.19,8091.19,7796.96,7870.52,87400],["2022-10-12",7649.85,8017.63,7649.85,8017.63,8100],["2022-10-13",7796.96,7944.07,7796.96,7944.07,12900],["2022-10-14",8091.19,8458.97,7944.07,8238.3,75000],["2022-10-17",8238.3,8238.3,7944.07,8091.19,40300],["2022-10-18",7944.07,8164.74,7870.52,8091.19,43400],["2022-10-19",7870.52,8017.63,7649.85,7944.07,32500],["2022-10-20",7723.4,7944.07,7723.4,7944.07,15800],["2022-10-21",7723.4,7723.4,7355.62,7576.29,37600],["2022-10-24",7429.18,7502.74,7134.95,7282.07,35700],["2022-10-25",7282.07,7282.07,6987.84,7282.07,16800],["2022-10-26",7355.62,7723.4,7134.95,7208.51,16200],["2022-10-27",7282.07,7429.18,7208.51,7429.18,11800],["2022-10-28",7355.62,7429.18,7208.51,7355.62,20900],["2022-10-31",7134.95,7208.51,7061.4,7208.51,17600],["2022-11-01",6987.84,7208.51,6914.29,7061.4,39200],["2022-11-02",6987.84,7134.95,6987.84,6987.84,13500],["2022-11-03",6987.84,7134.95,6987.84,7134.95,2800],["2022-11-04",6987.84,7061.4,6840.73,7061.4,21900],["2022-11-07",6914.29,6914.29,6767.17,6914.29,37500],["2022-11-08",6767.17,6914.29,6767.17,6914.29,11100],["2022-11-09",6767.17,6914.29,6767.17,6914.29,17700],["2022-11-10",6840.73,6840.73,6620.06,6693.62,14900],["2022-11-11",6767.17,6840.73,6472.95,6546.5,17700],["2022-11-14",6252.28,6546.5,6031.61,6325.84,16900],["2022-11-15",5884.5,5884.5,5296.05,5296.05,59000],["2022-11-16",5001.82,5516.72,4634.04,5443.16,31300],["2022-11-17",5443.16,5810.94,5296.05,5810.94,58200],["2022-11-18",5443.16,5810.94,4781.16,5663.83,32600],["2022-11-21",5516.72,5884.5,5516.72,5737.39,30000],["2022-11-22",6031.61,6031.61,5663.83,5663.83,45600],["2022-11-23",5810.94,6105.17,5810.94,6105.17,74000],["2022-11-24",5884.5,6105.17,5884.5,6105.17,28500],["2022-11-25",5958.05,6178.72,5958.05,6178.72,39800],["2022-11-28",6178.72,6546.5,6178.72,6546.5,44400],["2022-11-29",6620.06,6767.17,6399.39,6620.06,36200],["2022-11-30",6693.62,6914.29,6620.06,6767.17,32400],["2022-12-01",6840.73,7061.4,6840.73,6987.84,61300],["2022-12-02",6987.84,6987.84,6620.06,6840.73,21900],["2022-12-05",6840.73,6840.73,6767.17,6767.17,32200],["2022-12-06",6767.17,6767.17,6546.5,6546.5,54800],["2022-12-07",6620.06,6620.06,6472.95,6472.95,7000],["2022-12-08",6472.95,6693.62,6472.95,6620.06,21700],["2022-12-09",6693.62,6693.62,6546.5,6620.06,20800],["2022-12-12",6620.06,6693.62,6472.95,6693.62,83800],["2022-12-13",6546.5,6620.06,6546.5,6620.06,55800],["2022-12-14",6620.06,6693.62,6546.5,6620.06,16600],["2022-12-15",6620.06,6693.62,6620.06,6693.62,58600],["2022-12-16",6620.06,6767.17,6620.06,6767.17,22100],["2022-12-19",6767.17,6914.29,6693.62,6914.29,45900],["2022-12-20",6767.17,6840.73,6693.62,6693.62,68300],["2022-12-21",6620.06,6767.17,6620.06,6620.06,56500],["2022-12-22",6620.06,6693.62,6620.06,6693.62,16200],["2022-12-23",6620.06,6767.17,5958.05,6767.17,53600],["2022-12-26",6767.17,6767.17,6546.5,6546.5,16800],["2022-12-27",6546.5,6693.62,6546.5,6693.62,24200],["2022-12-28",6620.06,6620.06,6620.06,6620.06,7700],["2022-12-29",6620.06,6693.62,6546.5,6620.06,10700],["2022-12-30",6620.06,6693.62,6546.5,6546.5,8700],["2023-01-03",6620.06,6693.62,6620.06,6620.06,2900],["2023-01-04",6620.06,6693.62,6472.95,6620.06,22400],["2023-01-05",6620.06,6767.17,6620.06,6767.17,7700],["2023-01-06",6620.06,6767.17,6620.06,6767.17,5400],["2023-01-09",6767.17,6767.17,6620.06,6620.06,9200],["2023-01-10",6767.17,6767.17,6620.06,6693.62,12700],["2023-01-11",6767.17,6767.17,6620.06,6693.62,12300],["2023-01-12",6693.62,6693.62,6693.62,6693.62,4200],["2023-01-13",6693.62,6767.17,6693.62,6767.17,14000],["2023-01-16",6693.62,6767.17,6693.62,6693.62,11300],["2023-01-17",6767.17,6840.73,6767.17,6840.73,11000],["2023-01-18",6767.17,6914.29,6767.17,6914.29,8300],["2023-01-19",6914.29,7134.95,6914.29,7061.4,13500],["2023-01-27",7134.95,7429.18,7134.95,7355.62,43900],["2023-01-30",7355.62,7429.18,7282.07,7429.18,70900],["2023-01-31",7355.62,7576.29,7355.62,7576.29,33300],["2023-02-01",7576.29,7796.96,7355.62,7649.85,105100],["2023-02-02",7576.29,7796.96,7502.74,7649.85,39800],["2023-02-03",7723.4,7870.52,7649.85,7870.52,39800],["2023-02-06",7649.85,7944.07,7649.85,7870.52,53500],["2023-02-07",7870.52,7870.52,7870.52,7870.52,15600],["2023-02-08",7870.52,7944.07,7796.96,7870.52,21100],["2023-02-09",7870.52,8164.74,7870.52,8164.74,28300],["2023-02-10",8091.19,8091.19,7796.96,8017.63,13500],["2023-02-13",8017.63,8017.63,7649.85,7723.4,18600],["2023-02-14",7796.96,7796.96,7723.4,7796.96,5600],["2023-02-15",7796.96,7870.52,7796.96,7870.52,22400],["2023-02-16",7870.52,7944.07,7723.4,7944.07,27700],["2023-02-17",7944.07,8017.63,7944.07,8017.63,24600],["2023-02-20",8091.19,8458.97,8091.19,8458.97,21500],["2023-02-21",8458.97,8679.64,8238.3,8532.52,20000],["2023-02-22",8458.97,8606.08,8311.85,8606.08,8200],["2023-02-23",8606.08,8606.08,8311.85,8385.41,16100],["2023-02-24",8532.52,8606.08,8458.97,8606.08,15000],["2023-02-27",8532.52,8532.52,8311.85,8385.41,12200],["2023-02-28",8606.08,8606.08,8385.41,8606.08,6200],["2023-03-01",8458.97,8458.97,7429.18,8311.85,23600],["2023-03-02",8238.3,8238.3,8091.19,8238.3,3500],["2023-03-03",8238.3,8238.3,7944.07,8164.74,2200],["2023-03-06",7944.07,7944.07,7870.52,7944.07,5200],["2023-03-07",8164.74,8238.3,8017.63,8238.3,2400],["2023-03-08",8017.63,8091.19,8017.63,8091.19,18100],["2023-03-09",8091.19,8311.85,8091.19,8311.85,17600],["2023-03-10",8385.41,8385.41,8238.3,8311.85,15100],["2023-03-13",8311.85,8385.41,8091.19,8385.41,18200],["2023-03-14",8091.19,8164.74,7944.07,8164.74,48100],["2023-03-15",8311.85,8532.52,8017.63,8532.52,99500],["2023-03-16",8385.41,8385.41,8238.3,8311.85,21900],["2023-03-17",8385.41,8385.41,8311.85,8385.41,17600],["2023-03-20",8238.3,8532.52,8091.19,8532.52,33100],["2023-03-21",8532.52,8532.52,8164.74,8385.41,12800],["2023-03-22",8385.41,8385.41,8091.19,8311.85,11300],["2023-03-23",8238.3,8385.41,8091.19,8385.41,10600],["2023-03-24",8238.3,8385.41,8238.3,8385.41,6900],["2023-03-27",8238.3,8385.41,8238.3,8385.41,8600],["2023-03-28",8238.3,8458.97,8091.19,8458.97,17100],["2023-03-29",8238.3,8532.52,8238.3,8532.52,24300],["2023-03-30",8458.97,8458.97,8385.41,8385.41,4400],["2023-03-31",8385.41,8385.41,8091.19,8385.41,22200],["2023-04-03",8311.85,8385.41,8238.3,8238.3,11900],["2023-04-04",8164.74,8385.41,8164.74,8311.85,51600],["2023-04-05",8385.41,8385.41,8311.85,8385.41,19900],["2023-04-06",8385.41,8458.97,8311.85,8385.41,10800],["2023-04-07",8311.85,8385.41,8091.19,8238.3,58900],["2023-04-10",8091.19,8238.3,8091.19,8238.3,9700],["2023-04-11",8164.74,8164.74,8164.74,8164.74,11300],["2023-04-12",8164.74,8238.3,8091.19,8164.74,51900],["2023-04-13",8238.3,8238.3,8164.74,8164.74,11400],["2023-04-14",8238.3,8238.3,8091.19,8238.3,11100],["2023-04-17",8164.74,8164.74,8017.63,8091.19,9100],["2023-04-18",8164.74,8164.74,8091.19,8164.74,6900],["2023-04-19",8017.63,8238.3,8017.63,8164.74,8200],["2023-04-20",8091.19,8164.74,7944.07,8017.63,27300],["2023-04-21",8091.19,8091.19,7796.96,7944.07,26000],["2023-04-24",8017.63,8017.63,7796.96,7944.07,20700],["2023-04-25",7796.96,8017.63,7723.4,7870.52,32300],["2023-04-26",7723.4,7870.52,7723.4,7870.52,10300],["2023-04-27",7723.4,7870.52,7502.74,7723.4,24600],["2023-04-28",7723.4,7723.4,7502.74,7649.85,43500],["2023-05-04",7576.29,7649.85,7502.74,7576.29,23600],["2023-05-05",7576.29,7796.96,7502.74,7796.96,31900],["2023-05-08",7796.96,7796.96,7723.4,7796.96,13400],["2023-05-09",7723.4,7944.07,7576.29,7870.52,25900],["2023-05-10",7870.52,7944.07,7796.96,7870.52,24100],["2023-05-11",7870.52,7944.07,7870.52,7944.07,7300],["2023-05-12",7870.52,7944.07,7796.96,7944.07,22200],["2023-05-15",7870.52,8017.63,7870.52,7944.07,11200],["2023-05-16",7944.07,7944.07,7944.07,7944.07,21800],["2023-05-17",7944.07,8017.63,7796.96,8017.63,20500],["2023-05-18",7870.52,8826.75,7870.52,8753.19,9100],["2023-05-19",8164.74,8238.3,8164.74,8164.74,2400],["2023-05-22",7944.07,8091.19,7944.07,8091.19,10000],["2023-05-23",8017.63,8091.19,8017.63,8091.19,6300],["2023-05-24",8017.63,8238.3,7944.07,8238.3,3800],["2023-05-25",8753.19,8753.19,8091.19,8091.19,8600],["2023-05-26",8164.74,8311.85,8017.63,8164.74,20200],["2023-05-29",7944.07,8238.3,7944.07,8164.74,45900],["2023-05-30",8164.74,8385.41,8091.19,8385.41,35100],["2023-05-31",8311.85,8606.08,8311.85,8532.52,104300],["2023-06-01",8606.08,8900.3,8606.08,8753.19,60500],["2023-06-02",8679.64,8679.64,8458.97,8606.08,26700],["2023-06-05",8458.97,8458.97,8164.74,8311.85,40800],["2023-06-06",8311.85,8458.97,8238.3,8458.97,12500],["2023-06-07",8311.85,8532.52,8311.85,8458.97,37500],["2023-06-08",8458.97,8532.52,8385.41,8385.41,30700],["2023-06-09",8311.85,8385.41,8164.74,8385.41,44700],["2023-06-12",8238.3,8238.3,8164.74,8238.3,26800],["2023-06-13",8164.74,8238.3,8164.74,8238.3,47800],["2023-06-14",8311.85,8532.52,8164.74,8311.85,11600],["2023-06-15",8238.3,8458.97,8238.3,8458.97,18400],["2023-06-16",8311.85,8458.97,8311.85,8458.97,11700],["2023-06-19",8606.08,8606.08,8311.85,8385.41,12700],["2023-06-20",8385.41,8458.97,8385.41,8385.41,13300],["2023-06-21",8385.41,8458.97,8238.3,8458.97,29000],["2023-06-22",8311.85,8679.64,8238.3,8606.08,96200],["2023-06-23",8606.08,8679.64,8532.52,8679.64,36900],["2023-06-26",8606.08,8606.08,8385.41,8532.52,20400],["2023-06-27",8532.52,8532.52,8458.97,8532.52,7600],["2023-06-28",8532.52,8606.08,8532.52,8606.08,7200],["2023-06-29",8532.52,8679.64,8532.52,8532.52,14800],["2023-06-30",8532.52,8606.08,8458.97,8606.08,4900],["2023-07-03",8458.97,8532.52,8458.97,8532.52,8200],["2023-07-04",8458.97,8532.52,8385.41,8532.52,4400],["2023-07-05",8532.52,8532.52,8385.41,8458.97,4400],["2023-07-06",8385.41,8532.52,8385.41,8532.52,6200],["2023-07-07",8458.97,8532.52,8311.85,8385.41,9600],["2023-07-10",8532.52,8532.52,8385.41,8532.52,9700],["2023-07-11",8606.08,8606.08,8532.52,8606.08,13800],["2023-07-12",8606.08,8679.64,8606.08,8679.64,800],["2023-07-13",8606.08,8679.64,8606.08,8679.64,6000],["2023-07-14",8753.19,8753.19,8532.52,8606.08,13800],["2023-07-17",8679.64,8679.64,8458.97,8606.08,24100],["2023-07-18",8532.52,8532.52,8458.97,8532.52,9900],["2023-07-19",8532.52,8532.52,8385.41,8532.52,14100],["2023-07-20",8458.97,8532.52,8458.97,8532.52,5800],["2023-07-21",8458.97,8606.08,8458.97,8606.08,16400],["2023-07-24",8458.97,8679.64,8238.3,8458.97,95300],["2023-07-25",8385.41,8458.97,8311.85,8311.85,4000],["2023-07-26",8458.97,8458.97,8311.85,8385.41,14700],["2023-07-27",8385.41,8458.97,8311.85,8385.41,8500],["2023-07-28",8311.85,8458.97,8311.85,8458.97,67800],["2023-07-31",8385.41,8606.08,8385.41,8532.52,33200],["2023-08-01",8606.08,8606.08,8458.97,8532.52,17400],["2023-08-02",8458.97,8532.52,8385.41,8532.52,24500],["2023-08-03",8458.97,8532.52,8385.41,8532.52,18500],["2023-08-04",8458.97,8532.52,8458.97,8532.52,17200],["2023-08-07",8532.52,8532.52,8385.41,8385.41,48500],["2023-08-08",8532.52,8606.08,8458.97,8606.08,25000],["2023-08-09",8458.97,8458.97,8385.41,8458.97,42900],["2023-08-10",8458.97,8458.97,8458.97,8458.97,25900],["2023-08-11",8385.41,8458.97,8385.41,8458.97,20000],["2023-08-14",8385.41,8458.97,8385.41,8458.97,15700],["2023-08-15",8532.52,8532.52,8532.52,8532.52,43800],["2023-08-16",8532.52,8532.52,8532.52,8532.52,16400],["2023-08-17",8532.52,8532.52,8532.52,8532.52,11400],["2023-08-18",8532.52,8532.52,8238.3,8458.97,37600],["2023-08-21",8311.85,8311.85,8091.19,8311.85,10500],["2023-08-22",8238.3,8238.3,8091.19,8238.3,12900],["2023-08-23",8164.74,8311.85,8164.74,8311.85,400],["2023-08-24",8238.3,8385.41,8238.3,8385.41,22900],["2023-08-25",8385.41,8385.41,8311.85,8385.41,8400],["2023-08-28",8311.85,8385.41,8238.3,8385.41,8200],["2023-08-29",8458.97,8458.97,8385.41,8385.41,18200],["2023-08-30",8385.41,8458.97,8311.85,8311.85,8600],["2023-08-31",8385.41,8606.08,8311.85,8606.08,5400],["2023-09-05",8458.97,8532.52,8385.41,8532.52,23400],["2023-09-06",8458.97,8532.52,8311.85,8532.52,11800],["2023-09-07",8458.97,8532.52,8385.41,8532.52,12400],["2023-09-08",8458.97,8532.52,8458.97,8532.52,10800],["2023-09-11",8532.52,8679.64,8385.41,8458.97,28500],["2023-09-12",8458.97,8458.97,8458.97,8458.97,10400],["2023-09-13",8458.97,8458.97,8458.97,8458.97,11900],["2023-09-14",8458.97,8458.97,8458.97,8458.97,2100],["2023-09-15",8385.41,8458.97,8311.85,8458.97,12300],["2023-09-18",8385.41,8458.97,8385.41,8385.41,4700],["2023-09-19",8458.97,8679.64,8385.41,8679.64,43200],["2023-09-20",8753.19,8826.75,8679.64,8753.19,46600],["2023-09-21",8753.19,8753.19,8606.08,8679.64,37400],["2023-09-22",8679.64,8679.64,8532.52,8679.64,47400],["2023-09-25",8679.64,8679.64,8458.97,8606.08,71300],["2023-09-26",8532.52,8532.52,8458.97,8532.52,17200],["2023-09-27",8458.97,8532.52,8385.41,8532.52,72600],["2023-09-28",8606.08,8606.08,8458.97,8532.52,38500],["2023-09-29",8532.52,8606.08,8385.41,8458.97,91300],["2023-10-02",8532.52,8753.19,8532.52,8606.08,263400],["2023-10-03",9516.34,9516.34,8357.83,8523.33,130300],["2023-10-04",8523.33,8523.33,7861.32,8275.08,106100],["2023-10-05",8192.33,8275.08,7778.57,7778.57,56000],["2023-10-06",7944.07,8026.82,7613.07,7778.57,40300],["2023-10-09",7778.57,7861.32,7364.82,7364.82,86400],["2023-10-10",7447.57,7613.07,7282.07,7364.82,53600],["2023-10-11",7364.82,7447.57,7199.32,7447.57,97100],["2023-10-12",7364.82,7530.32,7282.07,7447.57,45800],["2023-10-13",7364.82,7447.57,7364.82,7364.82,56000],["2023-10-16",7447.57,7447.57,7199.32,7282.07,23000],["2023-10-17",7282.07,7282.07,7033.81,7282.07,25100],["2023-10-18",7199.32,7282.07,6951.06,7116.57,54000],["2023-10-19",7199.32,7282.07,6620.06,7033.81,151100],["2023-10-20",7033.81,7282.07,6868.31,7282.07,85000],["2023-10-23",7116.57,7282.07,7033.81,7116.57,6100],["2023-10-24",7199.32,7282.07,7033.81,7282.07,33500],["2023-10-25",7282.07,7364.82,7199.32,7199.32,40700],["2023-10-26",7282.07,7282.07,6868.31,7033.81,30600],["2023-10-27",7116.57,7116.57,6868.31,7116.57,21500],["2023-10-30",6868.31,7033.81,6868.31,7033.81,15800],["2023-10-31",6951.06,6951.06,6868.31,6951.06,30000],["2023-11-01",6951.06,7033.81,6868.31,7033.81,19800],["2023-11-02",6868.31,7199.32,6868.31,7116.57,45600],["2023-11-03",7033.81,7199.32,7033.81,7199.32,43000],["2023-11-06",7033.81,7199.32,7033.81,7116.57,13400],["2023-11-07",7033.81,7199.32,7033.81,7199.32,39300],["2023-11-08",7199.32,7282.07,7116.57,7282.07,24200],["2023-11-09",7282.07,7364.82,7282.07,7364.82,28600],["2023-11-10",7364.82,7447.57,7199.32,7447.57,64000],["2023-11-13",7447.57,7447.57,7199.32,7447.57,34300],["2023-11-14",7447.57,7447.57,7199.32,7364.82,26900],["2023-11-15",7364.82,7364.82,7282.07,7364.82,21500],["2023-11-16",7282.07,7282.07,7282.07,7282.07,1100],["2023-11-17",7364.82,7364.82,7282.07,7282.07,14800],["2023-11-20",7199.32,7282.07,7033.81,7282.07,3100],["2023-11-21",7282.07,7364.82,7282.07,7364.82,8600],["2023-11-22",7282.07,7364.82,7282.07,7282.07,18200],["2023-11-23",7282.07,7282.07,7199.32,7199.32,30800],["2023-11-24",7282.07,7282.07,7199.32,7199.32,30200],["2023-11-27",7199.32,7199.32,7033.81,7116.57,8900],["2023-11-28",7033.81,7199.32,7033.81,7199.32,17000],["2023-11-29",7116.57,7282.07,7116.57,7282.07,16600],["2023-11-30",7199.32,7282.07,7116.57,7282.07,9200],["2023-12-01",7199.32,7364.82,7116.57,7364.82,11100],["2023-12-04",7282.07,7364.82,7282.07,7364.82,38500],["2023-12-05",7364.82,7447.57,7282.07,7447.57,43000],["2023-12-06",7364.82,7364.82,7282.07,7364.82,12500],["2023-12-07",7447.57,7447.57,7282.07,7282.07,59600],["2023-12-08",7282.07,7364.82,7199.32,7282.07,30400],["2023-12-11",7199.32,7364.82,7199.32,7364.82,52200],["2023-12-12",7282.07,7282.07,7282.07,7282.07,15400],["2023-12-13",7282.07,7364.82,7282.07,7364.82,24800],["2023-12-14",7282.07,7282.07,7282.07,7282.07,17000],["2023-12-15",7199.32,7364.82,7199.32,7364.82,10600],["2023-12-18",7282.07,7282.07,7116.57,7282.07,56500],["2023-12-19",7199.32,7282.07,7199.32,7282.07,8100],["2023-12-20",7282.07,7282.07,7282.07,7282.07,15900],["2023-12-21",7364.82,7364.82,7364.82,7364.82,46200],["2023-12-22",7282.07,7447.57,7282.07,7447.57,39500],["2023-12-25",7364.82,7364.82,7364.82,7364.82,4600],["2023-12-26",7364.82,7447.57,7364.82,7447.57,6100],["2023-12-27",7447.57,7447.57,7447.57,7447.57,3100],["2023-12-28",7447.57,7695.82,7447.57,7695.82,31400],["2023-12-29",7530.32,7695.82,7447.57,7695.82,19200],["2024-01-02",7613.07,7613.07,7530.32,7613.07,700],["2024-01-03",7530.32,7695.82,7530.32,7695.82,32700],["2024-01-04",7613.07,7613.07,7530.32,7613.07,11500],["2024-01-05",7695.82,7695.82,7695.82,7695.82,14300],["2024-01-08",7695.82,7778.57,7695.82,7778.57,8400],["2024-01-09",7695.82,7695.82,7613.07,7695.82,11300],["2024-01-10",7613.07,7695.82,7613.07,7695.82,2100],["2024-01-11",7695.82,7695.82,7695.82,7695.82,0],["2024-01-12",7613.07,7778.57,7530.32,7778.57,13300],["2024-01-15",7530.32,7613.07,7530.32,7613.07,4100],["2024-01-16",7695.82,7695.82,7447.57,7695.82,12700],["2024-01-17",7447.57,7613.07,7447.57,7613.07,13500],["2024-01-18",7695.82,7695.82,7447.57,7530.32,5200],["2024-01-19",7613.07,7613.07,7613.07,7613.07,4500],["2024-01-22",7530.32,7613.07,7530.32,7613.07,2200],["2024-01-23",7613.07,7695.82,7530.32,7695.82,14400],["2024-01-24",7613.07,7695.82,7613.07,7695.82,6100],["2024-01-25",7613.07,7778.57,7613.07,7778.57,10400],["2024-01-26",7613.07,7944.07,7530.32,7944.07,14400],["2024-01-29",7778.57,8109.57,7695.82,8109.57,16700],["2024-01-30",7861.32,8275.08,7778.57,8275.08,12100],["2024-01-31",8109.57,8275.08,8109.57,8275.08,25000],["2024-02-01",8192.33,8275.08,8192.33,8275.08,21100],["2024-02-02",8109.57,8275.08,8109.57,8275.08,13600],["2024-02-05",8026.82,8192.33,8026.82,8192.33,13900],["2024-02-06",8109.57,8192.33,8026.82,8192.33,5800],["2024-02-07",8109.57,8192.33,8026.82,8192.33,7800],["2024-02-15",8026.82,8109.57,8026.82,8109.57,4300],["2024-02-16",8192.33,8192.33,8026.82,8192.33,7500],["2024-02-19",8109.57,8109.57,8026.82,8109.57,4800],["2024-02-20",8109.57,8109.57,7944.07,8109.57,4000],["2024-02-21",8192.33,8357.83,8192.33,8275.08,11900],["2024-02-22",8275.08,8275.08,8192.33,8275.08,1400],["2024-02-23",8275.08,8275.08,8109.57,8275.08,18900],["2024-02-26",8192.33,8192.33,8109.57,8109.57,3300],["2024-02-27",8109.57,8192.33,8026.82,8192.33,3700],["2024-02-28",8026.82,8192.33,8026.82,8109.57,15700],["2024-02-29",8109.57,8192.33,8109.57,8109.57,5900],["2024-03-01",8192.33,8192.33,8109.57,8192.33,8600],["2024-03-04",8192.33,8192.33,8192.33,8192.33,4000],["2024-03-05",8109.57,8192.33,8026.82,8192.33,9800],["2024-03-06",8192.33,8192.33,8109.57,8192.33,11200],["2024-03-07",8192.33,8192.33,8109.57,8192.33,22200],["2024-03-08",8192.33,8192.33,8109.57,8192.33,15200],["2024-03-11",8109.57,8109.57,8026.82,8109.57,12300],["2024-03-12",8026.82,8192.33,8026.82,8192.33,18100],["2024-03-13",8192.33,8192.33,8109.57,8192.33,3000],["2024-03-14",8192.33,8192.33,8192.33,8192.33,43700],["2024-03-15",8192.33,8192.33,8109.57,8109.57,900],["2024-03-18",8109.57,8109.57,8026.82,8026.82,2800],["2024-03-19",8026.82,8026.82,7944.07,8026.82,9200],["2024-03-20",8026.82,8192.33,7944.07,8192.33,9700],["2024-03-21",8026.82,8192.33,8026.82,8192.33,19200],["2024-03-22",8109.57,8192.33,8109.57,8192.33,3100],["2024-03-25",8109.57,8192.33,8026.82,8192.33,24700],["2024-03-26",8026.82,8109.57,8026.82,8109.57,6800],["2024-03-27",8109.57,8192.33,8026.82,8192.33,1600],["2024-03-28",8109.57,8109.57,8109.57,8109.57,3800],["2024-03-29",8109.57,8109.57,8109.57,8109.57,4200],["2024-04-01",8109.57,8109.57,8109.57,8109.57,2400],["2024-04-02",8109.57,8109.57,8109.57,8109.57,20900],["2024-04-03",8109.57,8192.33,8026.82,8192.33,6500],["2024-04-04",8026.82,8109.57,8026.82,8109.57,8100],["2024-04-05",8109.57,8109.57,8026.82,8109.57,4200],["2024-04-08",8109.57,8109.57,8026.82,8109.57,5500],["2024-04-09",8026.82,8109.57,7944.07,8109.57,7500],["2024-04-10",8026.82,8109.57,8026.82,8109.57,2200],["2024-04-11",8109.57,8109.57,8109.57,8109.57,100],["2024-04-12",7861.32,8109.57,7861.32,8109.57,1700],["2024-04-15",7944.07,7944.07,7944.07,7944.07,2900],["2024-04-16",7861.32,7944.07,7778.57,7944.07,3500],["2024-04-17",7861.32,7944.07,7778.57,7944.07,3000],["2024-04-19",7695.82,7778.57,7364.82,7778.57,14000],["2024-04-22",7447.57,7861.32,7447.57,7778.57,6800],["2024-04-23",7861.32,7944.07,7695.82,7944.07,2400],["2024-04-24",7530.32,7861.32,7364.82,7778.57,9000],["2024-04-25",7613.07,7778.57,7613.07,7778.57,19000],["2024-04-26",7695.82,8275.08,7695.82,8275.08,20400],["2024-05-02",7944.07,8109.57,7613.07,8109.57,7900],["2024-05-03",7861.32,8109.57,7778.57,8109.57,13000],["2024-05-06",7861.32,8109.57,7695.82,8109.57,11100],["2024-05-07",7944.07,8109.57,7944.07,8109.57,4900],["2024-05-08",8026.82,8109.57,7944.07,8109.57,2800],["2024-05-09",8109.57,8109.57,7944.07,8109.57,2200],["2024-05-10",8109.57,8109.57,7944.07,8026.82,2000],["2024-05-13",7944.07,8026.82,7861.32,8026.82,8500],["2024-05-14",7861.32,8026.82,7861.32,8026.82,700],["2024-05-15",7944.07,8026.82,7861.32,8026.82,17000],["2024-05-16",8026.82,8109.57,7364.82,8026.82,12300],["2024-05-17",8109.57,8109.57,7944.07,8026.82,4800],["2024-05-20",7861.32,8026.82,7778.57,8026.82,16200],["2024-05-21",7861.32,8026.82,7861.32,8026.82,21700],["2024-05-22",7944.07,7944.07,7944.07,7944.07,2200],["2024-05-23",7861.32,8026.82,7861.32,8026.82,25900],["2024-05-24",7861.32,8026.82,7861.32,8026.82,11800],["2024-05-27",8026.82,8026.82,8026.82,8026.82,700],["2024-05-28",7861.32,8026.82,7861.32,8026.82,8200],["2024-05-29",7944.07,7944.07,7861.32,7944.07,2300],["2024-05-30",7861.32,7944.07,7861.32,7944.07,7100],["2024-05-31",7861.32,8026.82,7861.32,8026.82,4200],["2024-06-03",8026.82,8026.82,7944.07,8026.82,2500],["2024-06-04",7944.07,7944.07,7778.57,7944.07,13600],["2024-06-05",7861.32,7944.07,7861.32,7944.07,10900],["2024-06-06",7944.07,7944.07,7861.32,7944.07,8800],["2024-06-07",7861.32,8026.82,7861.32,7861.32,12300],["2024-06-10",7944.07,7944.07,7861.32,7861.32,17500],["2024-06-11",7944.07,7944.07,7861.32,7944.07,26500],["2024-06-12",7944.07,7944.07,7861.32,7861.32,12300],["2024-06-13",7861.32,7861.32,7861.32,7861.32,2900],["2024-06-14",7861.32,7944.07,7861.32,7944.07,16500],["2024-06-17",7944.07,7944.07,7778.57,7944.07,16400],["2024-06-18",7861.32,7944.07,7861.32,7861.32,15200],["2024-06-19",7861.32,7861.32,7861.32,7861.32,6000],["2024-06-20",7861.32,8026.82,7861.32,8026.82,70900],["2024-06-21",8109.57,8109.57,7944.07,8026.82,15000],["2024-06-24",7944.07,7944.07,7861.32,7861.32,60200],["2024-06-25",7861.32,7861.32,7778.57,7861.32,16300],["2024-06-26",7861.32,7944.07,7778.57,7944.07,14900],["2024-06-27",7861.32,7944.07,7778.57,7944.07,5800],["2024-06-28",7861.32,7861.32,7778.57,7778.57,5500],["2024-07-01",7778.57,7861.32,7778.57,7861.32,8700],["2024-07-02",7778.57,7861.32,7778.57,7861.32,4000],["2024-07-03",7778.57,7861.32,7778.57,7861.32,4000],["2024-07-04",7778.57,7861.32,7695.82,7778.57,23300],["2024-07-05",7778.57,7861.32,7695.82,7861.32,40000],["2024-07-08",7778.57,7861.32,7695.82,7861.32,27000],["2024-07-09",7778.57,7861.32,7613.07,7613.07,35300],["2024-07-10",7861.32,7861.32,7695.82,7778.57,16200],["2024-07-11",7695.82,7778.57,7695.82,7778.57,73000],["2024-07-12",7695.82,7778.57,7613.07,7778.57,35200],["2024-07-15",7695.82,7695.82,7695.82,7695.82,19100],["2024-07-16",7778.57,7778.57,7695.82,7778.57,6300],["2024-07-17",7861.32,7861.32,7778.57,7861.32,11800],["2024-07-18",7695.82,7695.82,7695.82,7695.82,6100],["2024-07-19",7695.82,7778.57,7695.82,7778.57,10300],["2024-07-22",7695.82,7778.57,7695.82,7695.82,12300],["2024-07-23",7695.82,7778.57,7695.82,7778.57,3300],["2024-07-24",7695.82,7778.57,7695.82,7778.57,45900],["2024-07-25",7695.82,7944.07,7613.07,7944.07,5300],["2024-07-26",7861.32,8026.82,7695.82,8026.82,5600],["2024-07-29",7861.32,7861.32,7861.32,7861.32,1100],["2024-07-30",7861.32,7944.07,7778.57,7861.32,7000],["2024-07-31",7861.32,7861.32,7861.32,7861.32,100],["2024-08-01",7861.32,7861.32,7778.57,7778.57,9400],["2024-08-02",7695.82,7778.57,7695.82,7778.57,2100],["2024-08-05",7613.07,7778.57,7613.07,7613.07,11300],["2024-08-06",7695.82,7944.07,7695.82,7944.07,7600],["2024-08-07",7695.82,7944.07,7695.82,7944.07,29900],["2024-08-08",7778.57,7861.32,7695.82,7861.32,6800],["2024-08-09",7778.57,7944.07,7778.57,7944.07,2100],["2024-08-12",7861.32,7944.07,7861.32,7944.07,7200],["2024-08-13",7695.82,7944.07,7695.82,7944.07,1900],["2024-08-14",7695.82,7944.07,7613.07,7944.07,12400],["2024-08-15",7695.82,7778.57,7695.82,7778.57,4300],["2024-08-16",7695.82,7778.57,7695.82,7778.57,12800],["2024-08-19",7778.57,7944.07,7778.57,7861.32,12800],["2024-08-20",7778.57,7861.32,7778.57,7778.57,12000],["2024-08-21",7778.57,7778.57,7695.82,7778.57,8700],["2024-08-22",7695.82,7861.32,7695.82,7778.57,4100],["2024-08-23",7695.82,7778.57,7695.82,7695.82,4100],["2024-08-26",7778.57,7778.57,7613.07,7778.57,10000],["2024-08-27",7695.82,7695.82,7613.07,7613.07,21700],["2024-08-28",7613.07,7695.82,7613.07,7695.82,8600],["2024-08-29",7613.07,7613.07,7613.07,7613.07,4600],["2024-08-30",7695.82,7695.82,7695.82,7695.82,900],["2024-09-04",7695.82,7778.57,7613.07,7778.57,7300],["2024-09-05",7695.82,7695.82,7695.82,7695.82,3300],["2024-09-06",7695.82,7695.82,7695.82,7695.82,5000],["2024-09-09",7613.07,7778.57,7613.07,7778.57,12400],["2024-09-10",7695.82,7695.82,7613.07,7695.82,41100],["2024-09-11",7695.82,7695.82,7695.82,7695.82,7000],["2024-09-12",7695.82,7695.82,7613.07,7695.82,5300],["2024-09-13",7613.07,7695.82,7613.07,7695.82,8300],["2024-09-16",7695.82,7695.82,7530.32,7695.82,15500],["2024-09-17",7530.32,7695.82,7530.32,7695.82,4700],["2024-09-18",7695.82,7778.57,7695.82,7778.57,700],["2024-09-19",7778.57,7778.57,7613.07,7778.57,2700],["2024-09-20",7778.57,7861.32,7778.57,7778.57,8400],["2024-09-23",7778.57,7861.32,7778.57,7861.32,25000],["2024-09-24",7866.96,7866.96,7690.18,7778.57,4100],["2024-09-25",7690.18,7955.36,7690.18,7955.36,31200],["2024-09-26",7778.57,7866.96,7778.57,7778.57,5700],["2024-09-27",7778.57,7866.96,7690.18,7866.96,58100],["2024-09-30",7690.18,7778.57,7690.18,7778.57,7200],["2024-10-01",7690.18,7866.96,7690.18,7866.96,23300],["2024-10-02",7778.57,7866.96,7690.18,7778.57,16800],["2024-10-03",7690.18,7778.57,7690.18,7778.57,4100],["2024-10-04",7336.61,7690.18,7336.61,7690.18,38500],["2024-10-07",7513.39,7690.18,7071.43,7690.18,25400],["2024-10-08",7601.79,7690.18,7601.79,7601.79,13600],["2024-10-09",7690.18,7778.57,7601.79,7778.57,10100],["2024-10-10",7601.79,7778.57,7513.39,7778.57,18400],["2024-10-11",7690.18,7778.57,7690.18,7778.57,17100],["2024-10-14",7513.39,7778.57,7513.39,7778.57,215600],["2024-10-15",7690.18,7866.96,7601.79,7866.96,101400],["2024-10-16",7690.18,7866.96,7690.18,7866.96,25000],["2024-10-17",7778.57,7866.96,7690.18,7866.96,16900],["2024-10-18",7601.79,7778.57,7601.79,7778.57,11900],["2024-10-21",7778.57,7778.57,7690.18,7778.57,6300],["2024-10-22",7690.18,7778.57,7425.0,7778.57,25700],["2024-10-23",7690.18,7690.18,7601.79,7690.18,5700],["2024-10-24",7690.18,7778.57,7690.18,7778.57,200],["2024-10-25",7690.18,7778.57,7690.18,7778.57,11500],["2024-10-28",7601.79,7690.18,7601.79,7690.18,2300],["2024-10-29",7601.79,7778.57,7601.79,7778.57,14200],["2024-10-30",7690.18,7778.57,7690.18,7778.57,600],["2024-10-31",7778.57,7778.57,7778.57,7778.57,100],["2024-11-01",7690.18,7778.57,7690.18,7778.57,200],["2024-11-04",7778.57,7778.57,7778.57,7778.57,0],["2024-11-05",7513.39,7778.57,7513.39,7778.57,4500],["2024-11-06",7601.79,7778.57,7601.79,7778.57,20600],["2024-11-07",7513.39,7778.57,7513.39,7778.57,3700],["2024-11-08",7601.79,7690.18,7601.79,7690.18,1500],["2024-11-11",7601.79,7601.79,7601.79,7601.79,2400],["2024-11-12",7601.79,7690.18,7601.79,7690.18,29900],["2024-11-13",7513.39,7690.18,7513.39,7690.18,127400],["2024-11-14",7601.79,7690.18,7601.79,7690.18,8200],["2024-11-15",7601.79,7601.79,7601.79,7601.79,0],["2024-11-18",7601.79,7601.79,7601.79,7601.79,0],["2024-11-19",7601.79,7601.79,7601.79,7601.79,200],["2024-11-20",7690.18,7690.18,7601.79,7690.18,700],["2024-11-21",7513.39,7690.18,7513.39,7690.18,18600],["2024-11-22",7513.39,7690.18,7513.39,7690.18,800],["2024-11-25",7690.18,7690.18,7690.18,7690.18,300],["2024-11-26",7513.39,7690.18,7425.0,7690.18,2300],["2024-11-27",7601.79,7690.18,7601.79,7690.18,700],["2024-11-28",7601.79,7690.18,7601.79,7690.18,2800],["2024-11-29",7513.39,7866.96,7425.0,7778.57,5000],["2024-12-02",7690.18,7690.18,7690.18,7690.18,100],["2024-12-03",7513.39,7690.18,7513.39,7690.18,10200],["2024-12-04",7690.18,7690.18,7513.39,7601.79,26200],["2024-12-05",7513.39,7690.18,7513.39,7690.18,300],["2024-12-06",7601.79,7690.18,7601.79,7690.18,31400],["2024-12-09",7690.18,7690.18,7601.79,7690.18,7400],["2024-12-10",7601.79,7601.79,7071.43,7601.79,32700],["2024-12-11",7425.0,7601.79,7336.61,7601.79,8600],["2024-12-12",7425.0,7601.79,7336.61,7601.79,29900],["2024-12-13",7513.39,7690.18,7513.39,7690.18,8000],["2024-12-16",7601.79,7601.79,7513.39,7601.79,1400],["2024-12-17",7778.57,7778.57,7778.57,7778.57,100],["2024-12-18",7159.82,7690.18,7159.82,7690.18,2300],["2024-12-19",7601.79,7690.18,7513.39,7690.18,5600],["2024-12-20",7601.79,7690.18,7601.79,7690.18,200],["2024-12-23",7425.0,7425.0,7336.61,7336.61,700],["2024-12-24",7425.0,7601.79,7336.61,7601.79,21200],["2024-12-25",7513.39,7601.79,7425.0,7513.39,42800],["2024-12-26",7513.39,7513.39,7425.0,7513.39,31300],["2024-12-27",7425.0,7513.39,7425.0,7513.39,2600],["2024-12-30",7425.0,7513.39,7425.0,7513.39,14600],["2024-12-31",7425.0,7513.39,7425.0,7513.39,1800],["2025-01-02",7425.0,7513.39,7425.0,7513.39,1800],["2025-01-03",7425.0,7513.39,7425.0,7513.39,1100],["2025-01-06",7601.79,7601.79,7513.39,7513.39,5200],["2025-01-07",7601.79,7601.79,7513.39,7513.39,7300],["2025-01-08",7425.0,7513.39,7425.0,7513.39,900],["2025-01-09",7513.39,7513.39,7425.0,7425.0,4800],["2025-01-10",7425.0,7513.39,7425.0,7425.0,5600],["2025-01-13",7425.0,7425.0,7248.21,7425.0,15600],["2025-01-14",7425.0,7601.79,7336.61,7601.79,2800],["2025-01-15",7336.61,7513.39,7336.61,7425.0,10400],["2025-01-16",7336.61,7513.39,7336.61,7425.0,6100],["2025-01-17",7425.0,7513.39,7336.61,7513.39,8000],["2025-01-20",7336.61,7425.0,7336.61,7425.0,12100],["2025-01-21",7336.61,7425.0,7336.61,7425.0,4700],["2025-01-22",7336.61,7336.61,7248.21,7248.21,1300],["2025-01-23",7425.0,7425.0,7336.61,7336.61,3300],["2025-01-24",7425.0,7425.0,7425.0,7425.0,1500],["2025-02-03",7425.0,7513.39,7425.0,7513.39,2800],["2025-02-04",7513.39,7513.39,7425.0,7425.0,9300],["2025-02-05",7425.0,7513.39,7425.0,7513.39,17000],["2025-02-06",7336.61,7425.0,7336.61,7425.0,16300],["2025-02-07",7425.0,7425.0,7425.0,7425.0,4000],["2025-02-10",7425.0,7425.0,7425.0,7425.0,3700],["2025-02-11",7425.0,7425.0,7425.0,7425.0,18100],["2025-02-12",7425.0,7513.39,7336.61,7513.39,4500],["2025-02-13",7513.39,7513.39,7425.0,7425.0,1600],["2025-02-14",7425.0,7513.39,7425.0,7425.0,3400],["2025-02-17",7425.0,7601.79,7425.0,7425.0,48800],["2025-02-18",7425.0,7513.39,7425.0,7425.0,48800],["2025-02-19",7513.39,7513.39,7513.39,7513.39,10000],["2025-02-20",7513.39,7690.18,7513.39,7601.79,18400],["2025-02-21",7601.79,7601.79,7513.39,7601.79,6600],["2025-02-24",7601.79,7601.79,7513.39,7513.39,14600],["2025-02-25",7513.39,7513.39,7513.39,7513.39,74000],["2025-02-26",7513.39,7513.39,7513.39,7513.39,13700],["2025-02-27",7513.39,7601.79,7513.39,7601.79,25900],["2025-02-28",7513.39,7601.79,7513.39,7601.79,67900],["2025-03-03",7513.39,7601.79,7513.39,7601.79,25700],["2025-03-04",7513.39,7601.79,7513.39,7601.79,58500],["2025-03-05",7513.39,7601.79,7513.39,7601.79,13600],["2025-03-06",7513.39,7513.39,7425.0,7513.39,14700],["2025-03-07",7513.39,7601.79,7513.39,7601.79,3200],["2025-03-10",7425.0,7955.36,7425.0,7955.36,121200],["2025-03-11",7866.96,8220.54,7778.57,8132.14,140400],["2025-03-12",8132.14,8220.54,8043.75,8043.75,45800],["2025-03-13",8132.14,8132.14,7690.18,7778.57,74400],["2025-03-14",7690.18,7955.36,7690.18,7778.57,13200],["2025-03-17",7690.18,7955.36,7601.79,7778.57,49100],["2025-03-18",7778.57,7778.57,7601.79,7778.57,53700],["2025-03-19",7690.18,7690.18,7601.79,7690.18,13100],["2025-03-20",7601.79,7601.79,7513.39,7601.79,23900],["2025-03-21",7513.39,7601.79,7425.0,7601.79,69300],["2025-03-24",7601.79,7601.79,7513.39,7601.79,39900],["2025-03-25",7513.39,7601.79,7513.39,7601.79,129200],["2025-03-26",7513.39,7601.79,7513.39,7601.79,31500],["2025-03-27",7513.39,7601.79,7513.39,7601.79,30600],["2025-03-28",7601.79,7601.79,7513.39,7601.79,10300],["2025-03-31",7601.79,7601.79,7425.0,7601.79,20800],["2025-04-01",7513.39,7601.79,7513.39,7513.39,13800],["2025-04-02",7425.0,7513.39,7336.61,7513.39,77100],["2025-04-03",7425.0,7425.0,6894.64,6983.04,60500],["2025-04-04",6983.04,7071.43,6717.86,6894.64,94500],["2025-04-08",6983.04,6983.04,6187.5,6806.25,130200],["2025-04-09",6187.5,6541.07,6099.11,6452.68,60600],["2025-04-10",6894.64,7071.43,6452.68,7071.43,74500],["2025-04-11",6894.64,6894.64,6629.46,6806.25,31700],["2025-04-14",6629.46,6894.64,6629.46,6894.64,68200],["2025-04-15",6717.86,6806.25,6629.46,6806.25,56200],["2025-04-16",6806.25,6806.25,6629.46,6629.46,25800],["2025-04-17",6629.46,6629.46,6629.46,6629.46,100],["2025-04-18",6629.46,6717.86,6541.07,6717.86,38500],["2025-04-21",6717.86,7425.0,6541.07,6806.25,23600],["2025-04-22",6629.46,6629.46,6187.5,6541.07,59800],["2025-04-23",6629.46,6717.86,6364.29,6629.46,78300],["2025-04-24",6629.46,6629.46,6452.68,6629.46,38800],["2025-04-25",6364.29,6541.07,6364.29,6541.07,19300],["2025-04-28",6364.29,6452.68,6364.29,6452.68,20400],["2025-04-29",6364.29,6717.86,6364.29,6717.86,41500],["2025-05-05",6452.68,6629.46,6364.29,6541.07,30000],["2025-05-06",6629.46,6717.86,6541.07,6629.46,26800],["2025-05-07",6629.46,6629.46,6629.46,6629.46,1200],["2025-05-08",6364.29,6629.46,6364.29,6629.46,78400],["2025-05-09",6629.46,6629.46,6541.07,6629.46,24600],["2025-05-12",6452.68,6629.46,6452.68,6629.46,10500],["2025-05-13",6452.68,6629.46,6452.68,6629.46,52100],["2025-05-14",6629.46,6717.86,6541.07,6541.07,55600],["2025-05-15",6452.68,6541.07,6452.68,6541.07,37500],["2025-05-16",6452.68,6629.46,6452.68,6629.46,105900],["2025-05-19",6452.68,6629.46,6452.68,6629.46,49400],["2025-05-20",6541.07,6629.46,6541.07,6629.46,13800],["2025-05-21",6541.07,6629.46,6452.68,6629.46,78700],["2025-05-22",6541.07,6629.46,6541.07,6629.46,27900],["2025-05-23",6541.07,6541.07,6452.68,6541.07,11500],["2025-05-26",6541.07,6541.07,6452.68,6541.07,25900],["2025-05-27",6452.68,6629.46,6452.68,6629.46,72900],["2025-05-28",6541.07,6629.46,6541.07,6629.46,20700],["2025-05-29",6541.07,6629.46,6541.07,6629.46,39900],["2025-05-30",6452.68,6717.86,6452.68,6717.86,14000],["2025-06-02",6541.07,6629.46,6541.07,6629.46,11100],["2025-06-03",6629.46,6717.86,6541.07,6717.86,1100],["2025-06-04",6717.86,6717.86,6629.46,6629.46,40700],["2025-06-05",6629.46,6717.86,6629.46,6717.86,1300],["2025-06-06",6629.46,6629.46,6629.46,6629.46,2900],["2025-06-09",6629.46,6629.46,6541.07,6629.46,14500],["2025-06-10",6541.07,6541.07,6541.07,6541.07,1500],["2025-06-11",6541.07,6541.07,6541.07,6541.07,3200],["2025-06-12",6541.07,6629.46,6541.07,6629.46,7900],["2025-06-13",6541.07,6717.86,6541.07,6717.86,18700],["2025-06-16",6541.07,6717.86,6541.07,6717.86,3200],["2025-06-17",6717.86,6806.25,6629.46,6806.25,7600],["2025-06-18",6717.86,6717.86,6717.86,6717.86,20700],["2025-06-19",6541.07,6806.25,6541.07,6806.25,300],["2025-06-20",6717.86,6717.86,5745.54,6717.86,18400],["2025-06-23",6629.46,6629.46,6541.07,6629.46,6700],["2025-06-24",6541.07,6629.46,6541.07,6629.46,26400],["2025-06-25",6452.68,6629.46,6452.68,6629.46,10900],["2025-06-26",6541.07,6629.46,6452.68,6629.46,10300],["2025-06-27",6629.46,6717.86,6541.07,6717.86,13300],["2025-06-30",6717.86,6806.25,6717.86,6806.25,3200],["2025-07-01",6717.86,6717.86,6629.46,6717.86,6300],["2025-07-02",6629.46,6806.25,6629.46,6806.25,6000],["2025-07-03",6806.25,6806.25,6717.86,6806.25,6300],["2025-07-04",6629.46,6806.25,6541.07,6806.25,1000],["2025-07-07",6806.25,6806.25,6629.46,6717.86,4400],["2025-07-08",6629.46,6806.25,6629.46,6806.25,6600],["2025-07-09",6717.86,6806.25,6717.86,6806.25,22200],["2025-07-10",6894.64,6983.04,6806.25,6983.04,39500],["2025-07-11",6983.04,7071.43,6894.64,7071.43,5600],["2025-07-14",6983.04,7071.43,6983.04,7071.43,9600],["2025-07-15",7071.43,7071.43,6806.25,6983.04,9300],["2025-07-16",6717.86,7071.43,6629.46,7071.43,11400],["2025-07-17",6806.25,7071.43,6806.25,7071.43,25300],["2025-07-18",6983.04,7071.43,6983.04,7071.43,9200],["2025-07-21",7071.43,7071.43,7071.43,7071.43,19900],["2025-07-22",7071.43,7071.43,6983.04,7071.43,12800],["2025-07-23",6983.04,7159.82,6983.04,7071.43,67500],["2025-07-24",7071.43,7071.43,6894.64,6983.04,37600],["2025-07-25",6894.64,6983.04,6806.25,6806.25,34100],["2025-07-28",6806.25,7071.43,6806.25,7071.43,84900],["2025-07-29",6983.04,6983.04,6806.25,6894.64,13200],["2025-07-30",6806.25,6894.64,6717.86,6894.64,36000],["2025-07-31",6894.64,6983.04,6629.46,6894.64,23100],["2025-08-01",6983.04,6983.04,6894.64,6983.04,9300],["2025-08-04",6983.04,6983.04,6894.64,6983.04,5000],["2025-08-05",7071.43,7071.43,6894.64,6983.04,3200],["2025-08-06",6717.86,6983.04,6629.46,6983.04,32300],["2025-08-07",6983.04,6983.04,6983.04,6983.04,16600],["2025-08-08",6894.64,6983.04,6894.64,6894.64,34700],["2025-08-11",7071.43,7071.43,6894.64,7071.43,3900],["2025-08-12",6894.64,7248.21,6894.64,7248.21,35000],["2025-08-13",7159.82,7248.21,7071.43,7071.43,2500],["2025-08-14",7159.82,7159.82,7071.43,7159.82,33500],["2025-08-15",7159.82,7159.82,7159.82,7159.82,0],["2025-08-18",7159.82,7159.82,6894.64,7159.82,12300],["2025-08-19",7071.43,7071.43,6983.04,7071.43,24300],["2025-08-20",6983.04,7071.43,6894.64,7071.43,13800],["2025-08-21",6983.04,7071.43,6894.64,7071.43,21400],["2025-08-22",6894.64,6983.04,6806.25,6983.04,10400],["2025-08-25",6806.25,6983.04,6717.86,6983.04,16000],["2025-08-26",6894.64,6983.04,6894.64,6983.04,3400],["2025-08-27",6806.25,6983.04,6806.25,6983.04,11200],["2025-08-28",6983.04,6983.04,6806.25,6983.04,14200],["2025-08-29",6894.64,6983.04,6894.64,6983.04,35300],["2025-09-03",6983.04,7071.43,6983.04,7071.43,7200],["2025-09-04",6983.04,7071.43,6983.04,7071.43,7500],["2025-09-05",7071.43,7071.43,6983.04,6983.04,3200],["2025-09-08",7071.43,7071.43,6894.64,7071.43,5100],["2025-09-09",6983.04,7071.43,6894.64,6983.04,10900],["2025-09-10",6894.64,6983.04,6806.25,6983.04,8900],["2025-09-11",6806.25,6983.04,6806.25,6894.64,21500],["2025-09-12",6894.64,7159.82,6894.64,7159.82,13600],["2025-09-15",6010.71,7248.21,6010.71,7159.82,17100],["2025-09-16",6983.04,7071.43,6983.04,7071.43,17500],["2025-09-17",7071.43,7071.43,6894.64,6983.04,18200],["2025-09-18",6983.04,6983.04,6983.04,6983.04,27500],["2025-09-19",7071.43,7159.82,6983.04,7159.82,8200],["2025-09-22",7159.82,7159.82,7071.43,7159.82,27900],["2025-09-23",7159.82,7159.82,6983.04,7071.43,21500],["2025-09-24",7071.43,7159.82,7071.43,7159.82,57700],["2025-09-25",7159.82,7159.82,6983.04,7159.82,18100],["2025-09-26",7260.0,7260.0,6977.14,7071.43,41000],["2025-09-29",6977.14,7165.71,6977.14,7071.43,38100],["2025-09-30",6977.14,7071.43,6882.86,6977.14,13000],["2025-10-01",6977.14,7071.43,6882.86,6977.14,16200],["2025-10-02",6882.86,6882.86,6788.57,6882.86,39600],["2025-10-03",6882.86,6882.86,6788.57,6788.57,14900],["2025-10-06",6882.86,6882.86,6788.57,6788.57,14800],["2025-10-07",6788.57,6882.86,6600.0,6788.57,90400],["2025-10-08",6600.0,6788.57,6600.0,6788.57,33800],["2025-10-09",6694.29,6694.29,6600.0,6694.29,38200],["2025-10-10",6694.29,6694.29,6694.29,6694.29,23500],["2025-10-13",6694.29,6977.14,6600.0,6977.14,83400],["2025-10-14",6977.14,7071.43,6882.86,7071.43,17300],["2025-10-15",6882.86,7071.43,6788.57,7071.43,102800],["2025-10-16",6882.86,7165.71,6882.86,7165.71,13300],["2025-10-17",7071.43,7260.0,6882.86,7165.71,16200],["2025-10-20",7165.71,7165.71,6882.86,7165.71,8400],["2025-10-21",6788.57,7071.43,6788.57,7071.43,5500],["2025-10-22",6977.14,6977.14,6882.86,6977.14,800],["2025-10-23",6977.14,6977.14,6977.14,6977.14,3100],["2025-10-24",6977.14,6977.14,6788.57,6977.14,6400],["2025-10-27",6882.86,6882.86,6788.57,6882.86,5000],["2025-10-28",6788.57,6882.86,6694.29,6882.86,14300],["2025-10-29",6694.29,6882.86,6600.0,6788.57,38200],["2025-10-30",6694.29,6694.29,6694.29,6694.29,14400],["2025-10-31",6600.0,6882.86,6600.0,6882.86,1100],["2025-11-03",6788.57,6788.57,6694.29,6788.57,1200],["2025-11-04",6788.57,6788.57,6694.29,6788.57,800],["2025-11-05",6694.29,6788.57,6694.29,6788.57,17700],["2025-11-06",6694.29,6882.86,6600.0,6600.0,47600],["2025-11-07",6694.29,6882.86,6694.29,6882.86,6200],["2025-11-10",6694.29,6882.86,6600.0,6882.86,17000],["2025-11-11",6788.57,6788.57,6600.0,6788.57,4800],["2025-11-12",6788.57,6788.57,6788.57,6788.57,1000],["2025-11-13",6788.57,6788.57,6694.29,6788.57,1000],["2025-11-14",6788.57,6882.86,6694.29,6882.86,28800],["2025-11-17",6788.57,6882.86,6788.57,6882.86,17000],["2025-11-18",6788.57,6882.86,6694.29,6882.86,42400],["2025-11-19",6882.86,6882.86,6600.0,6882.86,4700],["2025-11-20",6882.86,6882.86,6882.86,6882.86,100],["2025-11-21",6788.57,6882.86,6788.57,6882.86,6900],["2025-11-24",6600.0,6788.57,6600.0,6788.57,7300],["2025-11-25",6788.57,6788.57,6694.29,6788.57,17400],["2025-11-26",6788.57,6788.57,6694.29,6788.57,14700],["2025-11-27",6694.29,6882.86,6694.29,6882.86,18400],["2025-11-28",6694.29,6882.86,6694.29,6882.86,16400],["2025-12-01",6694.29,6788.57,6694.29,6788.57,13200],["2025-12-02",6694.29,6694.29,6694.29,6694.29,1500],["2025-12-03",6788.57,6788.57,6788.57,6788.57,2200],["2025-12-04",6788.57,6882.86,6788.57,6882.86,5700],["2025-12-05",6882.86,6882.86,6788.57,6788.57,1600],["2025-12-08",6694.29,6788.57,6694.29,6788.57,1100],["2025-12-09",6788.57,6788.57,6788.57,6788.57,100],["2025-12-10",6788.57,6882.86,6788.57,6882.86,1100],["2025-12-11",6788.57,6882.86,6788.57,6882.86,2700],["2025-12-12",6882.86,6882.86,6600.0,6882.86,600],["2025-12-15",6600.0,6882.86,6600.0,6600.0,4000],["2025-12-16",6788.57,6788.57,6694.29,6788.57,67300],["2025-12-17",6788.57,6788.57,6788.57,6788.57,100],["2025-12-18",6882.86,6882.86,6882.86,6882.86,100],["2025-12-19",6882.86,6882.86,6882.86,6882.86,0],["2025-12-22",6788.57,6788.57,6788.57,6788.57,5900],["2025-12-23",6882.86,6882.86,6882.86,6882.86,100],["2025-12-24",6600.0,6788.57,6600.0,6788.57,7700],["2025-12-25",6694.29,6694.29,6694.29,6694.29,29900],["2025-12-26",6694.29,6694.29,6600.0,6694.29,31600],["2025-12-29",6694.29,6694.29,6600.0,6694.29,22800],["2025-12-30",6600.0,6694.29,6600.0,6694.29,5100],["2025-12-31",6694.29,7637.14,6694.29,7637.14,22600],["2026-01-05",6694.29,6694.29,6694.29,6694.29,400],["2026-01-06",6694.29,6694.29,6694.29,6694.29,34900],["2026-01-07",6788.57,6977.14,6788.57,6977.14,13400],["2026-01-08",6977.14,7071.43,6977.14,7071.43,1500],["2026-01-09",6694.29,6788.57,6694.29,6788.57,9500],["2026-01-12",6788.57,6788.57,6694.29,6788.57,3200],["2026-01-13",6882.86,6882.86,6788.57,6788.57,200],["2026-01-14",6788.57,6977.14,6600.0,6882.86,10500],["2026-01-15",6882.86,6882.86,6505.71,6788.57,14300],["2026-01-16",6882.86,6882.86,6600.0,6600.0,97900],["2026-01-19",6600.0,6600.0,6600.0,6600.0,35400],["2026-01-20",6600.0,6600.0,6505.71,6505.71,25600],["2026-01-21",6600.0,6600.0,6505.71,6505.71,11500],["2026-01-22",6505.71,6505.71,6505.71,6505.71,2400],["2026-01-23",6505.71,6600.0,6505.71,6505.71,1300],["2026-01-26",6505.71,6505.71,6505.71,6505.71,400],["2026-01-27",6505.71,6600.0,6317.14,6600.0,1600],["2026-01-28",6411.43,6411.43,6411.43,6411.43,11500],["2026-01-29",6505.71,6505.71,6411.43,6411.43,16100],["2026-01-30",6694.29,6694.29,6411.43,6411.43,3800],["2026-02-02",6505.71,6600.0,6505.71,6600.0,2100],["2026-02-03",6505.71,6505.71,6317.14,6317.14,24200],["2026-02-04",6505.71,6505.71,6317.14,6411.43,37900],["2026-02-05",6411.43,6411.43,6411.43,6411.43,12400],["2026-02-06",6317.14,6411.43,6034.29,6317.14,46300],["2026-02-09",6317.14,6411.43,6222.86,6222.86,15700],["2026-02-10",6317.14,6317.14,6222.86,6317.14,7000],["2026-02-11",6222.86,6222.86,6222.86,6222.86,10000],["2026-02-12",6317.14,6411.43,6128.57,6128.57,2900],["2026-02-13",6317.14,6317.14,6128.57,6317.14,1800],["2026-02-23",6317.14,6411.43,6317.14,6317.14,11700],["2026-02-24",6222.86,6317.14,6128.57,6222.86,26200],["2026-02-25",6222.86,6411.43,6222.86,6222.86,48400],["2026-02-26",6411.43,6411.43,6222.86,6317.14,1000],["2026-02-27",6317.14,6317.14,6317.14,6317.14,7200],["2026-03-02",6317.14,6317.14,6222.86,6222.86,9500],["2026-03-03",6222.86,6317.14,6222.86,6317.14,28000],["2026-03-04",6411.43,6411.43,6128.57,6128.57,6500],["2026-03-05",6317.14,6317.14,6222.86,6222.86,2200],["2026-03-06",6222.86,6317.14,6128.57,6317.14,7900],["2026-03-09",6128.57,6128.57,5940.0,5940.0,8300],["2026-03-10",6222.86,6317.14,5751.43,6317.14,4200],["2026-03-11",6317.14,6411.43,6317.14,6317.14,800],["2026-03-12",6128.57,6411.43,6128.57,6317.14,2200],["2026-03-13",6317.14,6317.14,6034.29,6034.29,3900],["2026-03-16",6222.86,6222.86,6222.86,6222.86,100],["2026-03-17",6317.14,6317.14,6034.29,6128.57,15400],["2026-03-18",6128.57,6317.14,5940.0,6222.86,30300],["2026-03-19",6222.86,6222.86,6034.29,6034.29,12500],["2026-03-20",6034.29,6034.29,5940.0,6034.29,13800],["2026-03-23",5940.0,6034.29,5751.43,5940.0,16700],["2026-03-24",5940.0,6222.86,5751.43,6222.86,95200],["2026-03-25",6222.86,6317.14,5940.0,6317.14,20400],["2026-03-26",5940.0,6317.14,5845.71,6317.14,1600],["2026-03-27",6222.86,6222.86,6222.86,6222.86,100],["2026-03-30",6128.57,6222.86,6128.57,6222.86,24100],["2026-03-31",6222.86,6317.14,6222.86,6317.14,10800],["2026-04-01",6222.86,6317.14,6222.86,6222.86,4100],["2026-04-02",6222.86,6222.86,6222.86,6222.86,1100],["2026-04-03",6222.86,6222.86,6128.57,6222.86,10000],["2026-04-06",6222.86,6222.86,6222.86,6222.86,10500],["2026-04-07",6317.14,6317.14,6222.86,6317.14,6400],["2026-04-08",6411.43,6411.43,6317.14,6411.43,14800],["2026-04-09",6505.71,6505.71,6317.14,6411.43,3900],["2026-04-10",6317.14,6411.43,6128.57,6317.14,8400],["2026-04-13",6317.14,6317.14,6222.86,6317.14,500],["2026-04-14",6317.14,6411.43,6222.86,6411.43,6100],["2026-04-15",6411.43,6694.29,6411.43,6505.71,10600],["2026-04-16",6411.43,6505.71,6411.43,6411.43,41200],["2026-04-17",6411.43,6411.43,6411.43,6411.43,20600],["2026-04-20",6411.43,6505.71,6411.43,6411.43,22000],["2026-04-21",6411.43,6411.43,6411.43,6411.43,8700],["2026-04-22",6411.43,6505.71,6411.43,6411.43,48200],["2026-04-23",6505.71,6600.0,6505.71,6600.0,22900],["2026-04-24",6600.0,6600.0,6505.71,6600.0,18400],["2026-04-28",6788.57,6788.57,6505.71,6600.0,8800],["2026-04-29",6600.0,6694.29,6600.0,6694.29,9300],["2026-05-04",6411.43,7165.71,5845.71,6977.14,7600],["2026-05-05",6882.86,6882.86,6600.0,6788.57,5400],["2026-05-06",6694.29,6694.29,6505.71,6600.0,8300],["2026-05-07",6788.57,6977.14,6694.29,6882.86,22700],["2026-05-08",6788.57,6882.86,6788.57,6882.86,1300],["2026-05-11",6788.57,6882.86,6600.0,6788.57,1900],["2026-05-12",6600.0,6882.86,6600.0,6788.57,51800],["2026-05-13",6882.86,6882.86,6788.57,6882.86,65400],["2026-05-14",6977.14,6977.14,6882.86,6882.86,8100],["2026-05-15",6977.14,6977.14,6882.86,6882.86,27600],["2026-05-18",6882.86,6882.86,6882.86,6882.86,0],["2026-05-19",6788.57,6882.86,6788.57,6882.86,1400],["2026-05-20",6882.86,6882.86,6600.0,6882.86,3000],["2026-05-21",6411.43,6788.57,6411.43,6788.57,1400],["2026-05-22",6600.0,6882.86,6600.0,6882.86,3900],["2026-05-25",6882.86,6882.86,6411.43,6882.86,2600],["2026-05-26",6882.86,6882.86,6788.57,6788.57,7000],["2026-05-27",6788.57,6882.86,6788.57,6882.86,10500],["2026-05-28",6694.29,6882.86,6694.29,6882.86,1000],["2026-05-29",6882.86,6882.86,6600.0,6882.86,500],["2026-06-01",6788.57,6788.57,6694.29,6694.29,200],["2026-06-02",6694.29,6788.57,6694.29,6788.57,800],["2026-06-03",6694.29,6788.57,6694.29,6788.57,2300],["2026-06-04",5940.0,6788.57,5940.0,6788.57,1100],["2026-06-05",6788.57,6882.86,6788.57,6882.86,1100],["2026-06-08",6694.29,6694.29,6694.29,6694.29,8400],["2026-06-09",6694.29,6788.57,6694.29,6788.57,2100],["2026-06-10",6694.29,6694.29,6694.29,6694.29,1300],["2026-06-11",6694.29,6788.57,6505.71,6505.71,800],["2026-06-12",6694.29,6694.29,6694.29,6694.29,600],["2026-06-15",6600.0,6788.57,6222.86,6694.29,2200],["2026-06-16",6694.29,6694.29,6694.29,6694.29,500],["2026-06-17",6694.29,6788.57,6505.71,6600.0,7200],["2026-06-18",6600.0,6694.29,6600.0,6694.29,200],["2026-06-19",6505.71,6788.57,6034.29,6788.57,6500],["2026-06-22",6034.29,6694.29,6034.29,6317.14,18400],["2026-06-23",6317.14,6788.57,6128.57,6694.29,32400],["2026-06-24",6411.43,6694.29,6128.57,6600.0,13700],["2026-06-25",6317.14,6505.71,6222.86,6505.71,18700],["2026-06-26",6505.71,6600.0,6317.14,6505.71,21300],["2026-06-29",6411.43,6411.43,6317.14,6411.43,12200],["2026-06-30",6505.71,6505.71,6222.86,6505.71,7200],["2026-07-01",6317.14,6505.71,6222.86,6505.71,3400],["2026-07-02",6600.0,6600.0,6222.86,6505.71,32000],["2026-07-03",6505.71,6600.0,6411.43,6505.71,6200],["2026-07-06",6505.71,6505.71,6411.43,6505.71,2300],["2026-07-07",6317.14,6317.14,6317.14,6317.14,1200],["2026-07-08",6411.43,6411.43,6222.86,6317.14,1800],["2026-07-09",6317.14,6317.14,6317.14,6317.14,0],["2026-07-10",6317.14,6317.14,6317.14,6317.14,10100],["2026-07-13",6128.57,6411.43,5845.71,6317.14,5800],["2026-07-14",6411.43,6505.71,6034.29,6034.29,3700],["2026-07-15",6128.57,6317.14,5940.0,5940.0,3100],["2026-07-16",6128.57,6222.86,5845.71,5940.0,9000],["2026-07-17",6128.57,6128.57,5940.0,6128.57,7600],["2026-07-20",5940.0,6034.29,5940.0,5940.0,4400],["2026-07-21",5940.0,5940.0,5751.43,5845.71,9000],["2026-07-22",5751.43,5845.71,5185.71,5185.71,4300],["2026-07-23",5751.43,5751.43,5091.43,5657.14,47300],["2026-07-24",5940.0,5940.0,5751.43,5751.43,2000],["2026-07-27",5657.14,5657.14,5657.14,5657.14,3500],["2026-07-28",5845.71,5845.71,5562.86,5562.86,26800],["2026-07-29",5751.43,5751.43,5562.86,5657.14,11600],["2026-07-30",5562.86,5657.14,5562.86,5657.14,33800],["2026-07-31",5657.14,5751.43,5468.57,5657.14,41900],["2026-08-03",5562.86,5751.43,5562.86,5751.43,12900],["2026-08-04",5657.14,5657.14,5657.14,5657.14,1900],["2026-08-05",5657.14,5751.43,5657.14,5751.43,6800],["2026-08-06",5657.14,5657.14,5562.86,5657.14,14200],["2026-08-07",5562.86,5657.14,5562.86,5657.14,1300],["2026-08-10",5562.86,5751.43,5562.86,5562.86,3700],["2026-08-11",5657.14,5657.14,5562.86,5562.86,7600],["2026-08-12",5562.86,5845.71,5562.86,5845.71,26700],["2026-08-13",5751.43,5845.71,5751.43,5751.43,6000],["2026-08-14",5751.43,5845.71,5657.14,5845.71,15800],["2026-08-17",5657.14,6222.86,5657.14,6222.86,45400],["2026-08-18",6128.57,6222.86,6128.57,6222.86,28400],["2026-08-19",6222.86,6222.86,6222.86,6222.86,7900],["2026-08-20",6222.86,6222.86,6128.57,6128.57,4600],["2026-08-21",6128.57,6128.57,6128.57,6128.57,6100],["2026-08-24",6128.57,6128.57,6128.57,6128.57,0],["2026-08-25",5845.71,6034.29,5845.71,6034.29,1100],["2026-08-26",6222.86,6222.86,6034.29,6222.86,2500],["2026-08-27",6128.57,6128.57,6128.57,6128.57,1000],["2026-08-28",5940.0,6222.86,5845.71,6222.86,1400],["2026-09-03",6128.57,6128.57,6128.57,6128.57,0],["2026-09-04",6222.86,6222.86,6128.57,6222.86,3900],["2026-09-07",6222.86,6222.86,6222.86,6222.86,8600],["2026-09-08",6222.86,6317.14,6128.57,6128.57,6800],["2026-09-09",6222.86,6222.86,6222.86,6222.86,4200],["2026-09-10",6222.86,6222.86,6034.29,6222.86,3300],["2026-09-11",6222.86,6222.86,6128.57,6222.86,10500],["2026-09-14",6034.29,6222.86,5751.43,6222.86,39400],["2026-09-15",6222.86,6222.86,5940.0,6222.86,10800],["2026-09-16",6505.71,6505.71,6222.86,6411.43,37000],["2026-09-17",6411.43,6411.43,6411.43,6411.43,11800],["2026-09-18",6411.43,6505.71,6411.43,6505.71,10400],["2026-09-21",6505.71,6505.71,6411.43,6505.71,16300],["2026-09-22",6505.71,6505.71,6505.71,6505.71,36200],["2026-09-23",6505.71,6505.71,6505.71,6505.71,10600],["2026-09-24",6411.43,6505.71,6317.14,6505.71,24000],["2026-09-25",6411.43,6411.43,5562.86,6411.43,38800],["2026-09-28",6411.43,6411.43,6317.14,6317.14,4700],["2026-09-29",6411.43,6600.0,6317.14,6505.71,51500],["2026-09-30",6505.71,6505.71,6411.43,6505.71,9400],["2026-10-01",6505.71,6600.0,6411.43,6600.0,10300],["2026-10-02",6700.0,6700.0,6400.0,6500.0,38200],["2026-10-05",6500.0,6500.0,6200.0,6200.0,2300],["2026-10-06",6500.0,6500.0,6500.0,6500.0,3900],["2026-10-07",6300.0,6300.0,6300.0,6300.0,500],["2026-10-08",6500.0,6500.0,6300.0,6300.0,6100],["2026-10-09",6500.0,6500.0,6300.0,6400.0,5000],["2026-10-12",6400.0,6400.0,6400.0,6400.0,18600]]}