{"sym":"VCC","index":false,"bars":[["2009-02-05",1645.36,1716.9,1316.29,1430.75,6500],["2009-02-06",1502.29,1502.29,1430.75,1459.36,3000],["2009-02-09",1502.29,1516.59,1473.67,1516.59,7000],["2009-02-10",1545.21,1545.21,1516.59,1516.59,2500],["2009-02-11",1430.75,1487.98,1430.75,1487.98,18000],["2009-02-12",1487.98,1487.98,1459.36,1459.36,2000],["2009-02-13",1459.36,1487.98,1459.36,1487.98,2000],["2009-02-16",1473.67,1473.67,1473.67,1473.67,1000],["2009-02-17",1473.67,1473.67,1473.67,1473.67,0],["2009-02-18",1373.52,1445.06,1373.52,1373.52,3100],["2009-02-19",1430.75,1430.75,1373.52,1373.52,3800],["2009-02-20",1387.83,1387.83,1301.98,1316.29,4300],["2009-02-23",1316.29,1316.29,1230.44,1287.67,6200],["2009-02-24",1201.83,1201.83,1201.83,1201.83,100],["2009-02-25",1259.06,1273.37,1259.06,1259.06,4700],["2009-02-26",1230.44,1273.37,1173.21,1273.37,1600],["2009-02-27",1230.44,1330.6,1230.44,1287.67,1400],["2009-03-02",1259.06,1259.06,1259.06,1259.06,0],["2009-03-03",1316.29,1344.9,1316.29,1344.9,500],["2009-03-04",1402.13,1402.13,1402.13,1402.13,200],["2009-03-05",1416.44,1416.44,1402.13,1416.44,2900],["2009-03-06",1402.13,1402.13,1402.13,1402.13,0],["2009-03-09",1445.06,1445.06,1316.29,1316.29,7500],["2009-03-10",1430.75,1430.75,1287.67,1287.67,4300],["2009-03-11",1387.83,1387.83,1387.83,1387.83,200],["2009-03-12",1344.9,1344.9,1344.9,1344.9,1200],["2009-03-13",1359.21,1416.44,1359.21,1359.21,5000],["2009-03-16",1416.44,1416.44,1344.9,1344.9,6300],["2009-03-17",1416.44,1416.44,1402.13,1402.13,6000],["2009-03-18",1459.36,1459.36,1416.44,1416.44,600],["2009-03-19",1430.75,1430.75,1430.75,1430.75,0],["2009-03-20",1344.9,1344.9,1344.9,1344.9,600],["2009-03-23",1373.52,1430.75,1373.52,1430.75,3900],["2009-03-24",1502.29,1502.29,1416.44,1502.29,11900],["2009-03-25",1602.44,1602.44,1588.13,1602.44,15100],["2009-03-26",1702.59,1702.59,1602.44,1645.36,25200],["2009-03-27",1716.9,1716.9,1645.36,1645.36,10400],["2009-03-30",1702.59,1702.59,1559.52,1602.44,14100],["2009-03-31",1559.52,1631.05,1502.29,1631.05,9100],["2009-04-01",1602.44,1673.98,1602.44,1673.98,11700],["2009-04-02",1716.9,1731.21,1688.28,1731.21,18000],["2009-04-03",1788.44,1831.36,1745.51,1831.36,20200],["2009-04-07",1788.44,1817.05,1688.28,1817.05,10700],["2009-04-08",1759.82,1788.44,1716.9,1788.44,8600],["2009-04-09",1759.82,1859.97,1759.82,1831.36,4700],["2009-04-10",1845.67,1902.9,1817.05,1831.36,35400],["2009-04-13",1945.82,1974.43,1931.51,1974.43,28600],["2009-04-14",2031.66,2031.66,1888.59,1902.9,6300],["2009-04-15",2074.58,2074.58,2003.05,2074.58,80000],["2009-04-16",2203.35,2203.35,2203.35,2203.35,92000],["2009-04-17",2346.43,2346.43,2117.51,2231.97,86200],["2009-04-20",2332.12,2332.12,2160.43,2160.43,16400],["2009-04-21",2045.97,2060.28,2045.97,2060.28,32500],["2009-04-22",1931.51,2146.12,1931.51,2131.81,42500],["2009-04-23",2154.38,2154.38,1930.96,1930.96,15200],["2009-04-24",1946.92,1962.88,1930.96,1930.96,10600],["2009-04-27",2042.67,2042.67,1819.25,1962.88,3200],["2009-04-28",1835.21,1835.21,1803.29,1803.29,8500],["2009-04-29",1771.38,1883.08,1771.38,1835.21,8800],["2009-05-04",1915.0,1994.79,1915.0,1994.79,20900],["2009-05-05",2106.5,2106.5,1994.79,1994.79,23600],["2009-05-06",2090.54,2090.54,1946.92,1946.92,6300],["2009-05-07",2074.58,2074.58,2026.71,2026.71,2800],["2009-05-08",1915.0,1930.96,1915.0,1930.96,14700],["2009-05-11",1915.0,1915.0,1851.17,1851.17,11200],["2009-05-12",1883.08,1946.92,1883.08,1946.92,13000],["2009-05-13",1930.96,1930.96,1899.04,1915.0,21000],["2009-05-14",1883.08,1915.0,1883.08,1915.0,8500],["2009-05-15",1915.0,1915.0,1899.04,1915.0,36200],["2009-05-18",1915.0,1915.0,1899.04,1915.0,6400],["2009-05-19",2042.67,2042.67,1962.88,1978.83,34800],["2009-05-20",1930.96,2138.42,1930.96,2138.42,70900],["2009-05-21",2202.25,2202.25,2074.58,2202.25,77400],["2009-05-22",2266.09,2329.92,2234.17,2266.09,43500],["2009-05-25",2441.63,2441.63,2282.04,2425.67,57300],["2009-05-26",2329.92,2409.71,2170.34,2234.17,35300],["2009-05-27",2234.17,2234.17,2122.46,2154.38,44400],["2009-05-28",2234.17,2234.17,2010.75,2042.67,34200],["2009-05-29",2026.71,2026.71,1978.83,2026.71,31300],["2009-06-01",2138.42,2138.42,2090.54,2138.42,11700],["2009-06-02",2282.04,2282.04,2250.13,2282.04,29400],["2009-06-03",2377.79,2377.79,2218.21,2266.09,50700],["2009-06-04",2313.96,2393.75,2266.09,2313.96,45400],["2009-06-05",2457.59,2473.54,2313.96,2473.54,197300],["2009-06-08",2617.17,2617.17,2617.17,2617.17,23300],["2009-06-09",2792.71,2792.71,2537.38,2553.34,65400],["2009-06-10",2473.54,2473.54,2441.63,2441.63,8500],["2009-06-11",2441.63,2489.5,2393.75,2473.54,92500],["2009-06-12",2457.59,2553.34,2345.88,2441.63,25800],["2009-06-15",2441.63,2441.63,2282.04,2282.04,50600],["2009-06-16",2234.17,2234.17,2138.42,2138.42,29700],["2009-06-17",1994.79,2138.42,1994.79,2090.54,27300],["2009-06-18",2202.25,2202.25,2202.25,2202.25,22200],["2009-06-19",2345.88,2345.88,2313.96,2345.88,31500],["2009-06-22",2473.54,2489.5,2202.25,2234.17,13700],["2009-06-23",2218.21,2234.17,2122.46,2122.46,20000],["2009-06-24",2074.58,2282.04,2074.58,2282.04,12600],["2009-06-25",2377.79,2377.79,2170.34,2250.13,6900],["2009-06-26",2154.38,2250.13,2154.38,2234.17,2900],["2009-06-29",2234.17,2234.17,2170.34,2202.25,6000],["2009-06-30",2234.17,2234.17,2138.42,2138.42,3100],["2009-07-01",2090.54,2090.54,2026.71,2026.71,7500],["2009-07-02",2074.58,2154.38,2042.67,2154.38,17500],["2009-07-03",2074.58,2106.5,2074.58,2074.58,3700],["2009-07-06",2106.5,2250.13,2106.5,2250.13,24500],["2009-07-07",2313.96,2313.96,2170.34,2170.34,5600],["2009-07-08",2234.17,2234.17,2170.34,2234.17,10100],["2009-07-09",2250.13,2266.09,2202.25,2202.25,4400],["2009-07-10",2186.29,2186.29,2170.34,2170.34,9900],["2009-07-13",2202.25,2218.21,2074.58,2106.5,5900],["2009-07-14",2218.21,2218.21,2074.58,2090.54,7500],["2009-07-15",2154.38,2154.38,2138.42,2138.42,1200],["2009-07-16",2170.34,2202.25,2138.42,2154.38,3500],["2009-07-17",2218.21,2218.21,2218.21,2218.21,500],["2009-07-20",2106.5,2106.5,2074.58,2090.54,9900],["2009-07-21",2138.42,2138.42,2074.58,2074.58,5100],["2009-07-22",2090.54,2090.54,2090.54,2090.54,500],["2009-07-23",2090.54,2154.38,2074.58,2154.38,14300],["2009-07-24",2234.17,2266.09,2234.17,2266.09,24800],["2009-07-27",2345.88,2345.88,2138.42,2138.42,700],["2009-07-28",2218.21,2218.21,2106.5,2106.5,2700],["2009-07-29",2218.21,2266.09,2154.38,2154.38,10400],["2009-07-30",2234.17,2234.17,2154.38,2218.21,5900],["2009-07-31",2266.09,2266.09,2202.25,2202.25,9000],["2009-08-03",2234.17,2234.17,2202.25,2202.25,4600],["2009-08-04",2266.09,2266.09,2202.25,2202.25,3000],["2009-08-05",2234.17,2234.17,2202.25,2202.25,2600],["2009-08-06",2186.29,2186.29,2170.34,2186.29,2900],["2009-08-07",2186.29,2186.29,2186.29,2186.29,300],["2009-08-10",2266.09,2266.09,2218.21,2250.13,11800],["2009-08-11",2202.25,2234.17,2202.25,2234.17,13800],["2009-08-12",2218.21,2234.17,2202.25,2202.25,11400],["2009-08-13",2234.17,2234.17,2186.29,2186.29,14400],["2009-08-14",2170.34,2170.34,2154.38,2170.34,7800],["2009-08-17",2170.34,2170.34,2122.46,2122.46,25900],["2009-08-18",2186.29,2186.29,2138.42,2154.38,3200],["2009-08-19",2154.38,2154.38,2154.38,2154.38,1300],["2009-08-20",2138.42,2170.34,2138.42,2154.38,15700],["2009-08-21",2202.25,2234.17,2154.38,2154.38,15100],["2009-08-24",2202.25,2202.25,2170.34,2186.29,14800],["2009-08-25",2202.25,2202.25,2154.38,2170.34,6500],["2009-08-26",2186.29,2186.29,2154.38,2170.34,11000],["2009-08-27",2170.34,2313.96,2170.34,2234.17,22200],["2009-08-28",2266.09,2361.84,2266.09,2361.84,65200],["2009-08-31",2473.54,2489.5,2393.75,2489.5,104800],["2009-09-01",2649.09,2649.09,2473.54,2489.5,57600],["2009-09-03",2425.67,2425.67,2329.92,2329.92,28300],["2009-09-04",2425.67,2473.54,2361.84,2393.75,55800],["2009-09-07",2377.79,2425.67,2313.96,2313.96,44700],["2009-09-08",2393.75,2425.67,2361.84,2361.84,15700],["2009-09-09",2393.75,2425.67,2361.84,2377.79,23400],["2009-09-10",2425.67,2537.38,2377.79,2537.38,50500],["2009-09-11",2521.42,2585.25,2521.42,2585.25,203000],["2009-09-14",2744.84,2744.84,2728.88,2744.84,109400],["2009-09-15",2936.34,2936.34,2760.79,2936.34,142700],["2009-09-16",3032.09,3079.96,3032.09,3079.96,143100],["2009-09-17",3143.79,3143.79,2872.5,2904.42,152200],["2009-09-18",2792.71,3064.0,2792.71,3016.13,119300],["2009-09-21",3111.88,3143.79,3111.88,3143.79,30800],["2009-09-22",3335.29,3335.29,3303.38,3335.29,62500],["2009-09-23",3558.71,3558.71,3143.79,3207.63,179600],["2009-09-24",3271.46,3431.04,3271.46,3431.04,135600],["2009-09-25",3207.63,3574.67,3207.63,3574.67,107000],["2009-09-28",3782.13,3782.13,3782.13,3782.13,42000],["2009-09-29",4037.46,4037.46,4037.46,4037.46,9800],["2009-09-30",4308.75,4308.75,4308.75,4308.75,61200],["2009-10-01",4596.0,4596.0,4149.17,4420.46,344300],["2009-10-02",4308.75,4308.75,4181.09,4228.96,105500],["2009-10-05",3909.79,4308.75,3909.79,4149.17,70800],["2009-10-06",4149.17,4356.63,4149.17,4356.63,115900],["2009-10-07",4643.88,4643.88,4643.88,4643.88,57900],["2009-10-08",4963.05,4963.05,4787.5,4963.05,170800],["2009-10-09",5250.3,5266.25,5186.46,5266.25,90500],["2009-10-12",5633.3,5633.3,5633.3,5633.3,32900],["2009-10-13",5984.38,6016.3,5633.3,5745.0,175900],["2009-10-14",5776.92,6064.17,5377.96,5904.59,150800],["2009-10-15",6159.92,6191.84,6064.17,6064.17,157900],["2009-10-16",5745.0,6064.17,5729.05,5729.05,95800],["2009-10-19",6064.17,6064.17,5425.84,5521.59,111500],["2009-10-20",5824.8,5904.59,5792.88,5904.59,179500],["2009-10-21",6303.55,6303.55,5904.59,6223.75,118200],["2009-10-22",5904.59,6191.84,5904.59,5952.46,51500],["2009-10-23",5904.59,5984.38,5569.46,5569.46,84600],["2009-10-26",5266.25,5409.88,5266.25,5266.25,39700],["2009-10-27",4915.17,4915.17,4915.17,4915.17,16100],["2009-10-28",4580.05,5186.46,4580.05,4994.96,72500],["2009-10-29",4659.84,4707.71,4627.92,4627.92,39800],["2009-10-30",4947.09,4979.0,4787.5,4979.0,59600],["2009-11-02",4947.09,4947.09,4611.96,4611.96,23100],["2009-11-03",4627.92,4675.8,4356.63,4388.55,74500],["2009-11-04",4516.21,4627.92,4228.96,4308.75,14100],["2009-11-05",4707.71,4771.55,4611.96,4771.55,65100],["2009-11-06",5010.92,5010.92,4883.25,4883.25,68100],["2009-11-09",4659.84,4659.84,4659.84,4659.84,2100],["2009-11-10",4691.75,4707.71,4340.67,4388.55,19000],["2009-11-11",4468.34,4468.34,4149.17,4468.34,23800],["2009-11-12",4548.13,4596.0,4436.42,4596.0,34300],["2009-11-13",4564.09,4564.09,4420.46,4468.34,17400],["2009-11-16",4548.13,4548.13,4324.71,4468.34,12100],["2009-11-17",4500.25,4500.25,4213.0,4308.75,27700],["2009-11-18",4276.84,4436.42,4276.84,4420.46,17700],["2009-11-19",4548.13,4643.88,4500.25,4643.88,80100],["2009-11-20",4787.5,4867.3,4484.3,4707.71,33700],["2009-11-23",4532.17,4532.17,4404.5,4404.5,28200],["2009-11-24",4436.42,4436.42,4149.17,4149.17,32300],["2009-11-25",4213.0,4213.0,3925.75,3925.75,29100],["2009-11-26",3670.42,3670.42,3670.42,3670.42,4000],["2009-11-27",3415.09,3830.0,3415.09,3431.04,50500],["2009-11-30",3654.46,3718.29,3654.46,3718.29,36500],["2009-12-01",3925.75,3941.71,3909.79,3941.71,31000],["2009-12-02",3686.38,3750.21,3670.42,3670.42,7500],["2009-12-03",3670.42,3686.38,3447.0,3590.63,16000],["2009-12-04",3670.42,3670.42,3319.34,3431.04,13500],["2009-12-07",3590.63,3590.63,3415.09,3574.67,13900],["2009-12-08",3478.92,3494.88,3271.46,3271.46,10200],["2009-12-09",3191.67,3191.67,3143.79,3143.79,12100],["2009-12-10",3143.79,3191.67,2936.34,2936.34,27600],["2009-12-11",2840.59,2840.59,2808.67,2808.67,20300],["2009-12-14",2617.17,3000.17,2617.17,3000.17,29600],["2009-12-15",3032.09,3032.09,2872.5,2872.5,9500],["2009-12-16",2776.75,2776.75,2744.84,2744.84,8900],["2009-12-17",2712.92,2712.92,2569.29,2617.17,11500],["2009-12-18",2712.92,2760.79,2712.92,2760.79,25900],["2009-12-21",2952.29,2952.29,2952.29,2952.29,10700],["2009-12-22",3064.0,3064.0,2872.5,2872.5,26500],["2009-12-23",3032.09,3032.09,2936.34,3032.09,19100],["2009-12-24",3095.92,3191.67,2968.25,3191.67,24200],["2009-12-25",3335.29,3335.29,3335.29,3335.29,4800],["2009-12-28",3510.84,3558.71,3191.67,3510.84,57700],["2009-12-29",3415.09,3558.71,3351.25,3351.25,15900],["2009-12-30",3431.04,3670.42,3431.04,3670.42,63900],["2009-12-31",3861.92,3877.88,3686.38,3877.88,62500],["2010-01-04",4149.17,4149.17,4069.38,4149.17,12100],["2010-01-05",4436.42,4436.42,4356.63,4436.42,45700],["2010-01-06",4420.46,4468.34,4133.21,4133.21,65900],["2010-01-07",4037.46,4308.75,4037.46,4037.46,80800],["2010-01-08",3989.59,4356.63,3989.59,4149.17,28700],["2010-01-11",4005.54,4005.54,3941.71,3941.71,18400],["2010-01-12",3750.21,3909.79,3702.34,3702.34,23600],["2010-01-13",3542.75,3830.0,3542.75,3750.21,62500],["2010-01-14",3861.92,3861.92,3670.42,3861.92,24000],["2010-01-15",3718.29,3718.29,3670.42,3670.42,5500],["2010-01-18",3447.0,3542.75,3431.04,3431.04,23700],["2010-01-19",3670.42,3702.34,3510.84,3670.42,23000],["2010-01-20",3830.0,3830.0,3383.17,3383.17,20000],["2010-01-21",3319.34,3351.25,3303.38,3303.38,32500],["2010-01-22",3191.67,3271.46,3191.67,3271.46,9700],["2010-01-25",3351.25,3415.09,3207.63,3415.09,12600],["2010-01-26",3606.59,3622.54,3606.59,3622.54,11900],["2010-01-27",3861.92,3861.92,3590.63,3590.63,34000],["2010-01-28",3734.25,3734.25,3542.75,3542.75,3300],["2010-01-29",3510.84,3606.59,3510.84,3606.59,10900],["2010-02-01",3526.79,3590.63,3462.96,3526.79,15900],["2010-02-02",3670.42,3670.42,3478.92,3478.92,7900],["2010-02-03",3351.25,3638.5,3319.34,3319.34,2000],["2010-02-04",3510.84,3542.75,3510.84,3526.79,6400],["2010-02-05",3319.34,3654.46,3287.42,3510.84,16600],["2010-02-08",3526.79,3526.79,3271.46,3271.46,8800],["2010-02-09",3383.17,3383.17,3159.75,3319.34,10200],["2010-02-10",3351.25,3447.0,3351.25,3447.0,15100],["2010-02-11",3223.59,3590.63,3223.59,3558.71,8100],["2010-02-12",3255.5,3590.63,3255.5,3590.63,7000],["2010-02-22",3590.63,3590.63,3510.84,3510.84,3300],["2010-02-23",3367.21,3367.21,3351.25,3351.25,1400],["2010-02-24",3351.25,3510.84,3335.29,3510.84,6600],["2010-02-25",3415.09,3431.04,3351.25,3399.13,10200],["2010-02-26",3335.29,3383.17,3335.29,3383.17,1100],["2010-03-01",3351.25,3462.96,3351.25,3462.96,800],["2010-03-02",3510.84,3542.75,3510.84,3510.84,15500],["2010-03-03",3510.84,3750.21,3510.84,3750.21,48000],["2010-03-04",3766.17,3877.88,3766.17,3798.09,43100],["2010-03-05",3830.0,3973.63,3830.0,3941.71,41200],["2010-03-08",4149.17,4149.17,4101.29,4149.17,35600],["2010-03-09",4197.04,4388.55,4069.38,4069.38,37200],["2010-03-10",4069.38,4069.38,3877.88,4005.54,27000],["2010-03-11",4069.38,4069.38,3845.96,3909.79,10400],["2010-03-12",3925.75,4053.42,3925.75,4053.42,19900],["2010-03-15",4085.34,4085.34,3989.59,4021.5,50700],["2010-03-16",4085.34,4149.17,3957.67,3957.67,52500],["2010-03-17",3989.59,4005.54,3798.09,3830.0,24900],["2010-03-18",4069.38,4069.38,3734.25,3989.59,23900],["2010-03-19",4101.29,4101.29,3989.59,4005.54,42500],["2010-03-22",4069.38,4069.38,3830.0,3957.67,6100],["2010-03-23",3909.79,3909.79,3830.0,3861.92,7800],["2010-03-24",3989.59,3989.59,3861.92,3909.79,10000],["2010-03-25",3830.0,3830.0,3638.5,3638.5,47200],["2010-03-26",3702.34,3830.0,3670.42,3830.0,12400],["2010-03-29",3670.42,3718.29,3670.42,3686.38,7500],["2010-03-30",3766.17,3766.17,3686.38,3686.38,14900],["2010-03-31",3702.34,3702.34,3590.63,3638.5,5600],["2010-04-01",3574.67,3670.42,3574.67,3606.59,2800],["2010-04-02",3670.42,3718.29,3638.5,3670.42,8700],["2010-04-05",3830.0,3830.0,3510.84,3734.25,11900],["2010-04-06",3750.21,3750.21,3670.42,3686.38,11200],["2010-04-07",3734.25,3814.04,3702.34,3734.25,15100],["2010-04-08",3989.59,3989.59,3957.67,3989.59,50100],["2010-04-09",4244.92,4260.88,4244.92,4260.88,93800],["2010-04-12",4548.13,4548.13,4069.38,4149.17,37500],["2010-04-13",4149.17,4149.17,3973.63,4069.38,37700],["2010-04-14",4204.0,4204.0,4034.48,4068.38,14500],["2010-04-15",4085.34,4153.14,4034.48,4119.24,35600],["2010-04-16",4220.95,4373.51,4220.95,4373.51,105900],["2010-04-19",4237.9,4424.37,4237.9,4322.66,13400],["2010-04-20",4305.71,4407.42,4305.71,4390.47,93300],["2010-04-21",4492.17,4678.64,4407.42,4678.64,87600],["2010-04-22",4848.16,4882.06,4543.03,4543.03,91800],["2010-04-26",4492.17,4492.17,4407.42,4407.42,62300],["2010-04-27",4407.42,4475.22,4390.47,4441.32,46200],["2010-04-28",4407.42,4559.98,4407.42,4475.22,61700],["2010-04-29",4661.69,4746.45,4458.27,4543.03,52600],["2010-05-04",4543.03,4865.11,4543.03,4865.11,159400],["2010-05-05",4576.93,4865.11,4576.93,4746.45,41600],["2010-05-06",5119.38,5119.38,5085.48,5119.38,109600],["2010-05-07",5255.0,5424.51,4763.4,4848.16,69800],["2010-05-10",4746.45,4865.11,4526.08,4576.93,62100],["2010-05-11",4746.45,4865.11,4661.69,4831.21,81600],["2010-05-12",4627.79,4627.79,4492.17,4492.17,40200],["2010-05-13",4644.74,4644.74,4271.8,4407.42,38200],["2010-05-14",4492.17,4610.84,4458.27,4559.98,26700],["2010-05-17",4543.03,4712.55,4373.51,4373.51,17300],["2010-05-18",4322.66,4475.22,4271.8,4288.76,23300],["2010-05-19",4322.66,4322.66,4034.48,4034.48,55100],["2010-05-20",3814.11,4204.0,3814.11,4153.14,23900],["2010-05-21",4102.29,4102.29,3729.35,3729.35,35200],["2010-05-24",3814.11,4000.58,3746.3,3966.68,22900],["2010-05-25",3966.68,4085.34,3898.87,3898.87,15000],["2010-05-26",4051.43,4305.71,3983.63,4305.71,45900],["2010-05-27",4102.29,4220.95,4068.38,4085.34,13500],["2010-05-28",4356.56,4407.42,4339.61,4407.42,70000],["2010-05-31",4543.03,4543.03,4373.51,4373.51,3700],["2010-06-01",4458.27,4458.27,4085.34,4085.34,22300],["2010-06-02",4220.95,4220.95,3983.63,4051.43,11500],["2010-06-03",4322.66,4322.66,4068.38,4068.38,15800],["2010-06-04",3949.72,4220.95,3949.72,3983.63,14700],["2010-06-07",3898.87,3898.87,3746.3,3763.26,43300],["2010-06-08",3763.26,3898.87,3763.26,3898.87,18300],["2010-06-09",4034.48,4034.48,3881.92,3881.92,8800],["2010-06-10",4085.34,4085.34,3814.11,3898.87,8300],["2010-06-11",3983.63,3983.63,3915.82,3932.77,21100],["2010-06-14",3932.77,4204.0,3932.77,4204.0,90400],["2010-06-15",4475.22,4475.22,4170.09,4237.9,24300],["2010-06-16",4407.42,4407.42,4305.71,4356.56,50200],["2010-06-17",4271.8,4339.61,4237.9,4288.76,43500],["2010-06-18",4254.85,4576.93,4237.9,4576.93,117000],["2010-06-21",4661.69,4746.45,4661.69,4746.45,38500],["2010-06-22",5068.53,5068.53,4746.45,4848.16,189300],["2010-06-23",4746.45,4966.82,4746.45,4899.01,106700],["2010-06-24",4882.06,5204.14,4882.06,5204.14,243600],["2010-06-25",5187.19,5255.0,4848.16,4848.16,81000],["2010-06-28",4915.97,5017.67,4729.5,4831.21,38300],["2010-06-29",4882.06,4932.92,4763.4,4865.11,48000],["2010-06-30",4576.93,4746.45,4576.93,4661.69,37000],["2010-07-01",4678.64,4695.59,4559.98,4661.69,40100],["2010-07-02",4746.45,4899.01,4627.79,4627.79,15200],["2010-07-05",4831.21,5068.53,4763.4,5068.53,160900],["2010-07-06",5322.8,5356.71,5238.05,5356.71,286000],["2010-07-07",5729.64,5729.64,5441.46,5729.64,231900],["2010-07-08",5729.64,6102.58,5339.76,5594.03,67500],["2010-07-09",5255.0,5594.03,5255.0,5424.51,143700],["2010-07-12",5390.61,5695.74,5373.66,5594.03,95500],["2010-07-13",5509.27,5882.21,5509.27,5610.98,54800],["2010-07-14",5627.93,5899.16,5441.46,5492.32,67600],["2010-07-15",5136.34,5577.08,5136.34,5424.51,60100],["2010-07-16",5119.38,5814.4,5119.38,5763.55,143500],["2010-07-19",5729.64,5966.96,5255.0,5966.96,189100],["2010-07-20",5966.96,6187.34,5865.25,5899.16,91600],["2010-07-21",6017.82,6272.09,5814.4,5814.4,93700],["2010-07-22",5848.3,5848.3,5577.08,5577.08,104900],["2010-07-23",5763.55,5763.55,5441.46,5594.03,63400],["2010-07-26",5424.51,5661.84,5424.51,5560.13,70600],["2010-07-27",5644.88,5644.88,5373.66,5509.27,68500],["2010-07-28",5424.51,5594.03,5390.61,5441.46,70800],["2010-07-29",5424.51,5458.42,5373.66,5458.42,33700],["2010-07-30",5424.51,5594.03,5424.51,5441.46,46900],["2010-08-02",5560.13,5560.13,5424.51,5424.51,16900],["2010-08-03",5509.27,5509.27,5102.43,5255.0,22600],["2010-08-04",5255.0,5255.0,4932.92,5000.72,20500],["2010-08-05",4915.97,5356.71,4915.97,5204.14,82800],["2010-08-06",5424.51,5458.42,5356.71,5441.46,39900],["2010-08-09",5356.71,5407.56,5051.58,5255.0,71300],["2010-08-10",5102.43,5102.43,4746.45,5000.72,61400],["2010-08-11",5000.72,5000.72,4814.26,4915.97,12900],["2010-08-12",5102.43,5102.43,4526.08,4526.08,110400],["2010-08-13",4746.45,5119.38,4475.22,4814.26,63600],["2010-08-16",4780.35,5000.72,4475.22,4882.06,45600],["2010-08-17",4797.3,4797.3,4492.17,4661.69,10700],["2010-08-18",4407.42,4559.98,4390.47,4407.42,39600],["2010-08-19",4441.32,4458.27,4288.76,4356.56,19100],["2010-08-20",4153.14,4441.32,4153.14,4153.14,21100],["2010-08-23",4407.42,4475.22,4068.38,4068.38,60900],["2010-08-24",4237.9,4390.47,4051.43,4051.43,54000],["2010-08-25",4068.38,4068.38,3949.72,3949.72,7500],["2010-08-26",4068.38,4068.38,3678.5,3678.5,23500],["2010-08-27",3864.97,3898.87,3475.08,3475.08,113100],["2010-08-30",3763.26,3831.06,3763.26,3831.06,26300],["2010-08-31",3966.68,4085.34,3966.68,4068.38,30900],["2010-09-01",4237.9,4237.9,4068.38,4102.29,36700],["2010-09-06",4305.71,4373.51,4305.71,4322.66,51900],["2010-09-07",4322.66,4356.56,4068.38,4102.29,39300],["2010-09-08",3898.87,4119.24,3898.87,3949.72,23100],["2010-09-09",4068.38,4187.05,3983.63,4187.05,70900],["2010-09-10",4407.42,4458.27,4068.38,4237.9,180100],["2010-09-13",4153.14,4153.14,4068.38,4068.38,10900],["2010-09-14",3864.97,4119.24,3848.01,3898.87,44500],["2010-09-15",3881.92,3983.63,3831.06,3831.06,13500],["2010-09-16",3848.01,3898.87,3712.4,3898.87,41400],["2010-09-17",3966.68,4017.53,3898.87,4017.53,45700],["2010-09-20",4237.9,4237.9,4000.58,4000.58,30200],["2010-09-21",4153.14,4153.14,3848.01,3864.97,32800],["2010-09-22",3881.92,3898.87,3814.11,3881.92,6700],["2010-09-23",3831.06,3898.87,3729.35,3763.26,18600],["2010-09-24",3949.72,3966.68,3763.26,3763.26,8300],["2010-09-27",3780.21,3898.87,3780.21,3780.21,10800],["2010-09-28",3898.87,3983.63,3814.11,3814.11,21400],["2010-09-29",3814.11,3814.11,3610.69,3610.69,22100],["2010-09-30",3729.35,3729.35,3525.93,3559.84,8700],["2010-10-01",3644.59,3644.59,3542.89,3559.84,29600],["2010-10-04",3407.27,3576.79,3339.47,3339.47,72200],["2010-10-05",3305.56,3373.37,3186.9,3322.51,12000],["2010-10-06",3475.08,3475.08,3288.61,3441.18,20300],["2010-10-07",3458.13,3576.79,3390.32,3475.08,47300],["2010-10-08",3475.08,3475.08,3322.51,3373.37,13300],["2010-10-11",3373.37,3373.37,3305.56,3322.51,2800],["2010-10-12",3305.56,3373.37,3288.61,3288.61,29100],["2010-10-13",3305.56,3356.42,3288.61,3356.42,8800],["2010-10-14",3356.42,3390.32,3305.56,3305.56,10100],["2010-10-15",3441.18,3458.13,3153.0,3153.0,28000],["2010-10-18",3237.76,3254.71,3186.9,3203.85,17400],["2010-10-19",3068.24,3136.05,3000.43,3000.43,68700],["2010-10-20",2830.92,2830.92,2797.01,2797.01,10000],["2010-10-21",2797.01,2847.87,2678.35,2729.21,32400],["2010-10-22",2797.01,2797.01,2695.3,2695.3,33100],["2010-10-25",2729.21,2813.97,2712.26,2712.26,16200],["2010-10-26",2881.77,2932.63,2881.77,2932.63,22400],["2010-10-27",3051.29,3051.29,2881.77,2881.77,47700],["2010-10-28",2881.77,2881.77,2797.01,2797.01,16600],["2010-10-29",2881.77,2949.58,2813.97,2813.97,23500],["2010-11-01",2830.92,2830.92,2695.3,2712.26,21000],["2010-11-02",2661.4,2712.26,2576.64,2576.64,76400],["2010-11-03",2746.92,2746.92,2513.14,2610.55,7000],["2010-11-04",2707.96,2707.96,2532.62,2591.07,22700],["2010-11-05",2746.92,2746.92,2668.99,2746.92,55100],["2010-11-08",2727.44,2727.44,2610.55,2688.47,10500],["2010-11-09",2668.99,2668.99,2571.58,2571.58,8500],["2010-11-10",2649.51,2688.47,2630.03,2630.03,5900],["2010-11-11",2727.44,2727.44,2493.66,2493.66,9300],["2010-11-12",2552.1,2552.1,2376.77,2396.25,17300],["2010-11-15",2376.77,2376.77,2337.8,2337.8,3200],["2010-11-16",2337.8,2415.73,2240.39,2396.25,10400],["2010-11-17",2474.18,2513.14,2435.21,2493.66,15300],["2010-11-18",2532.62,2649.51,2532.62,2649.51,27200],["2010-11-19",2591.07,2688.47,2552.1,2552.1,14400],["2010-11-22",2493.66,2532.62,2474.18,2532.62,5900],["2010-11-23",2610.55,2610.55,2493.66,2610.55,9200],["2010-11-24",2571.58,2591.07,2513.14,2571.58,3600],["2010-11-25",2610.55,2746.92,2610.55,2707.96,62400],["2010-11-26",2863.81,2863.81,2630.03,2630.03,36500],["2010-11-29",2630.03,2844.33,2591.07,2844.33,55900],["2010-11-30",2922.25,2922.25,2863.81,2922.25,106000],["2010-12-01",2844.33,2961.22,2844.33,2844.33,23100],["2010-12-02",2844.33,3019.66,2844.33,3000.18,29400],["2010-12-03",3117.07,3136.55,2941.74,3136.55,110700],["2010-12-06",3117.07,3214.48,2961.22,3000.18,46900],["2010-12-07",2980.7,3019.66,2863.81,2863.81,47500],["2010-12-08",2766.4,2785.88,2746.92,2746.92,34500],["2010-12-09",2746.92,2824.85,2591.07,2805.36,34200],["2010-12-10",2824.85,2902.77,2727.44,2902.77,16900],["2010-12-13",3019.66,3058.63,2961.22,3058.63,54600],["2010-12-14",3039.14,3039.14,2844.33,2844.33,31100],["2010-12-15",3000.18,3000.18,2707.96,2727.44,21600],["2010-12-16",2610.55,2727.44,2571.58,2571.58,64700],["2010-12-17",2727.44,2746.92,2707.96,2746.92,16500],["2010-12-20",2824.85,2824.85,2668.99,2688.47,21400],["2010-12-21",2591.07,2727.44,2571.58,2649.51,3900],["2010-12-22",2668.99,2668.99,2591.07,2610.55,6000],["2010-12-23",2571.58,2571.58,2493.66,2513.14,9700],["2010-12-24",2649.51,2649.51,2513.14,2513.14,7700],["2010-12-27",2571.58,2591.07,2532.62,2571.58,9500],["2010-12-28",2707.96,2707.96,2610.55,2610.55,22200],["2010-12-29",2727.44,2727.44,2610.55,2668.99,2800],["2010-12-30",2591.07,2649.51,2591.07,2649.51,3300],["2010-12-31",2649.51,2649.51,2630.03,2630.03,200],["2011-01-04",2688.47,2688.47,2688.47,2688.47,100],["2011-01-05",2766.4,2766.4,2552.1,2668.99,1600],["2011-01-06",2571.58,2630.03,2571.58,2630.03,22500],["2011-01-07",2668.99,2668.99,2532.62,2532.62,4300],["2011-01-10",2610.55,2610.55,2454.69,2532.62,10900],["2011-01-11",2376.77,2415.73,2357.28,2357.28,7700],["2011-01-12",2435.21,2435.21,2396.25,2396.25,9300],["2011-01-13",2435.21,2571.58,2435.21,2474.18,6900],["2011-01-14",2610.55,2610.55,2532.62,2571.58,8100],["2011-01-17",2591.07,2591.07,2591.07,2591.07,3100],["2011-01-18",2610.55,2610.55,2435.21,2435.21,7500],["2011-01-19",2513.14,2513.14,2435.21,2474.18,2900],["2011-01-20",2532.62,2532.62,2376.77,2493.66,2200],["2011-01-21",2532.62,2532.62,2337.8,2337.8,7200],["2011-01-24",2513.14,2513.14,2357.28,2357.28,17200],["2011-01-25",2396.25,2396.25,2376.77,2376.77,1500],["2011-01-26",2435.21,2493.66,2435.21,2435.21,2300],["2011-01-27",2435.21,2474.18,2435.21,2474.18,700],["2011-01-28",2454.69,2532.62,2454.69,2532.62,10400],["2011-02-08",2532.62,2552.1,2513.14,2552.1,4600],["2011-02-09",2552.1,2552.1,2454.69,2454.69,1000],["2011-02-10",2415.73,2415.73,2396.25,2415.73,2200],["2011-02-11",2337.8,2435.21,2337.8,2435.21,3300],["2011-02-14",2513.14,2513.14,2435.21,2513.14,2200],["2011-02-15",2435.21,2435.21,2435.21,2435.21,2800],["2011-02-16",2415.73,2474.18,2396.25,2415.73,3400],["2011-02-17",2298.84,2376.77,2298.84,2337.8,9600],["2011-02-18",2415.73,2415.73,2337.8,2337.8,5400],["2011-02-21",2259.88,2259.88,2220.91,2220.91,6300],["2011-02-22",2240.39,2240.39,2142.99,2142.99,5700],["2011-02-23",2240.39,2240.39,2220.91,2220.91,1700],["2011-02-24",2337.8,2337.8,2084.54,2142.99,13500],["2011-02-25",2240.39,2240.39,2142.99,2220.91,4400],["2011-02-28",2181.95,2220.91,2181.95,2181.95,6500],["2011-03-01",2181.95,2181.95,2104.02,2142.99,6200],["2011-03-02",2181.95,2181.95,2026.1,2026.1,7800],["2011-03-03",2006.61,2006.61,1948.17,1948.17,28300],["2011-03-04",1850.76,1948.17,1850.76,1909.21,9600],["2011-03-07",1909.21,1948.17,1909.21,1948.17,15900],["2011-03-08",2006.61,2006.61,1987.13,1987.13,200],["2011-03-09",1909.21,1909.21,1870.24,1870.24,8600],["2011-03-10",1948.17,1987.13,1928.69,1987.13,35100],["2011-03-11",2084.54,2123.5,2084.54,2123.5,17100],["2011-03-14",2084.54,2084.54,1987.13,1987.13,2400],["2011-03-15",1967.65,1967.65,1948.17,1948.17,2800],["2011-03-16",1948.17,1948.17,1811.8,1948.17,8100],["2011-03-17",1889.72,2006.61,1889.72,2006.61,7900],["2011-03-18",2045.58,2045.58,1987.13,2045.58,3500],["2011-03-21",2104.02,2104.02,2045.58,2045.58,1200],["2011-03-22",2065.06,2142.99,1967.65,2045.58,8100],["2011-03-23",2084.54,2084.54,1948.17,2045.58,1900],["2011-03-24",2026.1,2026.1,2006.61,2006.61,1200],["2011-03-25",2006.61,2006.61,1948.17,2006.61,4000],["2011-03-28",2045.58,2065.06,2006.61,2045.58,4400],["2011-03-29",1948.17,2006.61,1948.17,1987.13,5400],["2011-03-30",1987.13,1987.13,1987.13,1987.13,1000],["2011-03-31",1948.17,1987.13,1948.17,1987.13,200],["2011-04-01",1948.17,1967.65,1948.17,1967.65,5300],["2011-04-04",1967.65,1967.65,1831.28,1967.65,1400],["2011-04-05",1831.28,1870.24,1831.28,1870.24,2100],["2011-04-06",1948.17,1948.17,1948.17,1948.17,2000],["2011-04-07",1909.21,1909.21,1889.72,1889.72,4500],["2011-04-08",1870.24,1909.21,1870.24,1870.24,11000],["2011-04-13",1909.21,1909.21,1792.32,1831.28,4100],["2011-04-14",1714.39,1753.35,1714.39,1733.87,15600],["2011-04-15",1694.91,1694.91,1636.46,1655.94,8100],["2011-04-18",1655.94,1655.94,1597.5,1616.98,5600],["2011-04-19",1616.98,1636.46,1616.98,1616.98,2900],["2011-04-20",1714.39,1714.39,1636.46,1636.46,3600],["2011-04-21",1636.46,1636.46,1616.98,1616.98,2300],["2011-04-22",1733.87,1733.87,1636.46,1655.94,10700],["2011-04-25",1714.39,1733.87,1714.39,1733.87,29500],["2011-04-26",1733.87,1772.83,1675.43,1675.43,8500],["2011-04-27",1733.87,1753.35,1733.87,1733.87,8400],["2011-04-28",1733.87,1733.87,1694.91,1714.39,7500],["2011-04-29",1776.35,1797.01,1735.04,1797.01,7500],["2011-05-04",1838.32,1900.29,1838.32,1900.29,31600],["2011-05-05",1838.32,1838.32,1838.32,1838.32,800],["2011-05-06",1776.35,1858.98,1776.35,1858.98,9400],["2011-05-09",1776.35,1920.94,1776.35,1858.98,7000],["2011-05-10",1776.35,1817.67,1776.35,1797.01,14600],["2011-05-11",1797.01,1817.67,1797.01,1817.67,7900],["2011-05-12",1776.35,1838.32,1776.35,1838.32,3000],["2011-05-13",1838.32,1900.29,1838.32,1879.63,52600],["2011-05-16",1838.32,1982.91,1838.32,1900.29,22500],["2011-05-17",1879.63,1879.63,1858.98,1858.98,22100],["2011-05-18",1858.98,1858.98,1838.32,1858.98,4400],["2011-05-19",1776.35,1776.35,1735.04,1776.35,12900],["2011-05-20",1858.98,1858.98,1714.39,1755.7,8800],["2011-05-23",1755.7,1755.7,1673.08,1693.73,9000],["2011-05-24",1673.08,1693.73,1631.77,1631.77,22800],["2011-05-25",1755.7,1755.7,1549.15,1549.15,32400],["2011-05-26",1611.11,1652.42,1487.18,1652.42,17000],["2011-05-27",1693.73,1714.39,1673.08,1714.39,6500],["2011-05-30",1797.01,1797.01,1631.77,1631.77,16100],["2011-05-31",1590.46,1631.77,1590.46,1611.11,15600],["2011-06-01",1673.08,1714.39,1673.08,1714.39,12000],["2011-06-02",1776.35,1817.67,1776.35,1817.67,15700],["2011-06-03",1941.6,1941.6,1817.67,1838.32,13000],["2011-06-06",2024.22,2024.22,1797.01,1838.32,10100],["2011-06-07",1941.6,1941.6,1900.29,1941.6,11900],["2011-06-08",1941.6,1941.6,1941.6,1941.6,600],["2011-06-09",1920.94,1962.25,1900.29,1900.29,16800],["2011-06-10",1941.6,2024.22,1941.6,1982.91,48100],["2011-06-13",2065.53,2065.53,1962.25,2024.22,13100],["2011-06-14",2106.84,2106.84,1982.91,2044.87,18100],["2011-06-15",1982.91,2065.53,1941.6,1941.6,56300],["2011-06-16",2086.18,2086.18,1982.91,1982.91,6400],["2011-06-17",1962.25,1962.25,1920.94,1920.94,21700],["2011-06-20",2044.87,2044.87,1838.32,1858.98,6400],["2011-06-21",1879.63,1962.25,1879.63,1962.25,600],["2011-06-22",1941.6,2044.87,1941.6,2044.87,5800],["2011-06-23",1941.6,1941.6,1920.94,1941.6,6200],["2011-06-24",2003.56,2003.56,2003.56,2003.56,4000],["2011-06-27",2086.18,2127.49,1941.6,1982.91,11600],["2011-06-28",1920.94,1962.25,1920.94,1962.25,11600],["2011-06-29",1858.98,1858.98,1838.32,1838.32,3300],["2011-06-30",1941.6,1941.6,1941.6,1941.6,6500],["2011-07-01",1941.6,2003.56,1838.32,1838.32,5600],["2011-07-04",2044.87,2044.87,2044.87,2044.87,6000],["2011-07-05",2024.22,2024.22,1941.6,1941.6,3500],["2011-07-06",1982.91,1982.91,1982.91,1982.91,0],["2011-07-07",1858.98,1941.6,1858.98,1879.63,1800],["2011-07-08",1817.67,1900.29,1817.67,1900.29,700],["2011-07-11",1838.32,1838.32,1838.32,1838.32,0],["2011-07-12",1776.35,1858.98,1776.35,1858.98,1000],["2011-07-13",1714.39,1714.39,1714.39,1714.39,700],["2011-07-14",1797.01,1797.01,1776.35,1776.35,3300],["2011-07-15",1900.29,1900.29,1797.01,1797.01,2000],["2011-07-18",1920.94,1920.94,1920.94,1920.94,900],["2011-07-19",1797.01,1797.01,1797.01,1797.01,1300],["2011-07-20",1797.01,1797.01,1797.01,1797.01,0],["2011-07-21",1838.32,1838.32,1838.32,1838.32,100],["2011-07-22",1838.32,1838.32,1838.32,1838.32,0],["2011-07-25",1735.04,1735.04,1735.04,1735.04,700],["2011-07-26",1755.7,1755.7,1755.7,1755.7,23100],["2011-07-27",1652.42,1652.42,1652.42,1652.42,1500],["2011-07-28",1755.7,1755.7,1755.7,1755.7,1600],["2011-07-29",1755.7,1755.7,1755.7,1755.7,0],["2011-08-01",1755.7,1797.01,1755.7,1776.35,37900],["2011-08-02",1755.7,1755.7,1755.7,1755.7,0],["2011-08-03",1755.7,1755.7,1755.7,1755.7,0],["2011-08-04",1755.7,1776.35,1755.7,1755.7,2200],["2011-08-05",1693.73,1838.32,1652.42,1817.67,3300],["2011-08-08",1817.67,1817.67,1652.42,1652.42,1800],["2011-08-09",1714.39,1714.39,1611.11,1693.73,19900],["2011-08-10",1714.39,1735.04,1714.39,1735.04,1100],["2011-08-11",1652.42,1652.42,1631.77,1652.42,9200],["2011-08-12",1569.8,1673.08,1549.15,1569.8,24800],["2011-08-15",1652.42,1652.42,1652.42,1652.42,100],["2011-08-16",1652.42,1652.42,1652.42,1652.42,0],["2011-08-17",1652.42,1652.42,1652.42,1652.42,0],["2011-08-18",1673.08,1673.08,1673.08,1673.08,200],["2011-08-19",1569.8,1590.46,1569.8,1569.8,7400],["2011-08-22",1631.77,1631.77,1631.77,1631.77,100],["2011-08-23",1631.77,1693.73,1631.77,1693.73,6900],["2011-08-24",1735.04,1735.04,1735.04,1735.04,100],["2011-08-25",1652.42,1652.42,1631.77,1652.42,1400],["2011-08-26",1549.15,1652.42,1549.15,1652.42,2000],["2011-08-29",1569.8,1652.42,1569.8,1631.77,10100],["2011-08-30",1673.08,1673.08,1652.42,1652.42,6900],["2011-08-31",1714.39,1714.39,1652.42,1652.42,2200],["2011-09-01",1714.39,1714.39,1714.39,1714.39,100],["2011-09-05",1652.42,1714.39,1652.42,1714.39,9100],["2011-09-06",1652.42,1714.39,1569.8,1652.42,3000],["2011-09-07",1652.42,1652.42,1611.11,1611.11,2100],["2011-09-08",1735.04,1755.7,1673.08,1673.08,22700],["2011-09-09",1714.39,1714.39,1714.39,1714.39,4300],["2011-09-12",1755.7,1776.35,1735.04,1776.35,3700],["2011-09-13",1838.32,1900.29,1693.73,1900.29,29600],["2011-09-14",1858.98,1879.63,1735.04,1735.04,22200],["2011-09-15",1735.04,1776.35,1735.04,1776.35,6000],["2011-09-16",1735.04,1735.04,1673.08,1673.08,2100],["2011-09-19",1631.77,1735.04,1611.11,1735.04,2200],["2011-09-20",1611.11,1652.42,1611.11,1611.11,10100],["2011-09-21",1631.77,1652.42,1631.77,1652.42,600],["2011-09-22",1652.42,1652.42,1652.42,1652.42,5900],["2011-09-23",1652.42,1652.42,1652.42,1652.42,2000],["2011-09-26",1590.46,1693.73,1569.8,1569.8,2700],["2011-09-27",1673.08,1673.08,1611.11,1611.11,1300],["2011-09-28",1611.11,1652.42,1611.11,1631.77,2800],["2011-09-29",1631.77,1631.77,1549.15,1549.15,1600],["2011-09-30",1652.42,1652.42,1652.42,1652.42,100],["2011-10-03",1652.42,1652.42,1652.42,1652.42,0],["2011-10-04",1611.11,1611.11,1590.46,1590.46,600],["2011-10-05",1590.46,1590.46,1487.18,1487.18,16000],["2011-10-06",1590.46,1590.46,1383.9,1507.84,18900],["2011-10-07",1404.56,1487.18,1404.56,1487.18,2300],["2011-10-10",1487.18,1487.18,1487.18,1487.18,20100],["2011-10-11",1487.18,1549.15,1487.18,1549.15,2300],["2011-10-12",1445.87,1466.53,1445.87,1466.53,1100],["2011-10-13",1466.53,1466.53,1445.87,1445.87,1100],["2011-10-14",1487.18,1487.18,1487.18,1487.18,100],["2011-10-17",1445.87,1466.53,1383.9,1466.53,3300],["2011-10-18",1425.22,1425.22,1425.22,1425.22,0],["2011-10-19",1445.87,1466.53,1445.87,1466.53,800],["2011-10-20",1425.22,1425.22,1425.22,1425.22,200],["2011-10-21",1466.53,1487.18,1466.53,1487.18,700],["2011-10-24",1445.87,1487.18,1445.87,1487.18,400],["2011-10-25",1445.87,1445.87,1404.56,1425.22,8300],["2011-10-26",1466.53,1466.53,1404.56,1404.56,2200],["2011-10-27",1466.53,1466.53,1466.53,1466.53,100],["2011-10-28",1445.87,1528.49,1445.87,1528.49,3500],["2011-10-31",1569.8,1569.8,1445.87,1445.87,1600],["2011-11-01",1507.84,1507.84,1507.84,1507.84,200],["2011-11-02",1507.84,1507.84,1507.84,1507.84,0],["2011-11-03",1487.18,1487.18,1425.22,1425.22,3700],["2011-11-04",1445.87,1445.87,1445.87,1445.87,1000],["2011-11-07",1445.87,1445.87,1363.25,1363.25,500],["2011-11-08",1445.87,1445.87,1445.87,1445.87,2400],["2011-11-09",1466.53,1487.18,1466.53,1466.53,1300],["2011-11-10",1383.9,1383.9,1383.9,1383.9,2700],["2011-11-11",1383.9,1383.9,1342.59,1342.59,1800],["2011-11-14",1280.63,1363.25,1280.63,1363.25,500],["2011-11-15",1342.59,1383.9,1342.59,1383.9,400],["2011-11-16",1425.22,1425.22,1425.22,1425.22,300],["2011-11-17",1342.59,1425.22,1342.59,1342.59,1900],["2011-11-18",1301.28,1301.28,1301.28,1301.28,1800],["2011-11-21",1239.32,1363.25,1239.32,1363.25,200],["2011-11-22",1301.28,1301.28,1301.28,1301.28,200],["2011-11-23",1301.28,1301.28,1301.28,1301.28,600],["2011-11-24",1301.28,1301.28,1301.28,1301.28,1300],["2011-11-25",1239.32,1239.32,1239.32,1239.32,4500],["2011-11-28",1301.28,1301.28,1301.28,1301.28,100],["2011-11-29",1239.32,1239.32,1239.32,1239.32,1000],["2011-11-30",1156.7,1259.97,1156.7,1259.97,900],["2011-12-01",1239.32,1259.97,1156.7,1259.97,2000],["2011-12-02",1280.63,1280.63,1198.01,1198.01,2000],["2011-12-05",1301.28,1301.28,1239.32,1301.28,3000],["2011-12-06",1321.94,1321.94,1321.94,1321.94,2200],["2011-12-07",1383.9,1383.9,1383.9,1383.9,100],["2011-12-08",1321.94,1321.94,1301.28,1301.28,2400],["2011-12-09",1259.97,1259.97,1259.97,1259.97,1500],["2011-12-12",1259.97,1259.97,1259.97,1259.97,0],["2011-12-13",1259.97,1259.97,1259.97,1259.97,600],["2011-12-14",1259.97,1259.97,1259.97,1259.97,0],["2011-12-15",1239.32,1239.32,1239.32,1239.32,1000],["2011-12-16",1259.97,1259.97,1239.32,1239.32,6200],["2011-12-19",1177.35,1177.35,1156.7,1156.7,900],["2011-12-20",1156.7,1156.7,1156.7,1156.7,26300],["2011-12-21",1218.66,1218.66,1218.66,1218.66,600],["2011-12-22",1301.28,1301.28,1177.35,1177.35,4100],["2011-12-23",1198.01,1198.01,1198.01,1198.01,700],["2011-12-26",1280.63,1280.63,1280.63,1280.63,300],["2011-12-27",1218.66,1218.66,1198.01,1198.01,20400],["2011-12-28",1198.01,1198.01,1136.04,1136.04,3000],["2011-12-29",1177.35,1239.32,1177.35,1239.32,200],["2011-12-30",1301.28,1301.28,1198.01,1198.01,1700],["2012-01-03",1259.97,1259.97,1156.7,1156.7,2300],["2012-01-04",1239.32,1239.32,1239.32,1239.32,100],["2012-01-05",1156.7,1239.32,1156.7,1198.01,4700],["2012-01-06",1136.04,1239.32,1136.04,1239.32,13900],["2012-01-09",1156.7,1156.7,1156.7,1156.7,2000],["2012-01-10",1115.39,1156.7,1115.39,1156.7,12500],["2012-01-11",1198.01,1198.01,1156.7,1198.01,9800],["2012-01-12",1198.01,1198.01,1198.01,1198.01,11500],["2012-01-13",1280.63,1280.63,1239.32,1280.63,4100],["2012-01-16",1363.25,1363.25,1342.59,1342.59,7400],["2012-01-17",1363.25,1404.56,1342.59,1404.56,6100],["2012-01-18",1383.9,1383.9,1363.25,1383.9,3300],["2012-01-19",1466.53,1466.53,1466.53,1466.53,100],["2012-01-20",1404.56,1549.15,1404.56,1528.49,300],["2012-01-30",1590.46,1590.46,1590.46,1590.46,800],["2012-01-31",1652.42,1652.42,1652.42,1652.42,100],["2012-02-01",1549.15,1549.15,1549.15,1549.15,6900],["2012-02-02",1445.87,1507.84,1445.87,1487.18,6600],["2012-02-03",1528.49,1549.15,1425.22,1425.22,4900],["2012-02-06",1507.84,1507.84,1445.87,1445.87,1900],["2012-02-07",1425.22,1466.53,1383.9,1445.87,10600],["2012-02-08",1507.84,1507.84,1487.18,1487.18,7800],["2012-02-09",1549.15,1590.46,1466.53,1590.46,6600],["2012-02-10",1466.53,1487.18,1445.87,1445.87,12000],["2012-02-13",1404.56,1404.56,1383.9,1383.9,3700],["2012-02-14",1445.87,1466.53,1445.87,1466.53,15000],["2012-02-15",1445.87,1466.53,1445.87,1466.53,2500],["2012-02-16",1445.87,1445.87,1445.87,1445.87,100],["2012-02-17",1445.87,1445.87,1445.87,1445.87,8700],["2012-02-20",1507.84,1507.84,1445.87,1466.53,6000],["2012-02-21",1507.84,1507.84,1445.87,1445.87,10900],["2012-02-22",1507.84,1507.84,1507.84,1507.84,300],["2012-02-23",1549.15,1549.15,1528.49,1528.49,3300],["2012-02-24",1549.15,1569.8,1507.84,1549.15,9500],["2012-02-27",1569.8,1569.8,1569.8,1569.8,200],["2012-02-28",1528.49,1528.49,1487.18,1487.18,9300],["2012-02-29",1445.87,1466.53,1425.22,1466.53,10300],["2012-03-01",1528.49,1528.49,1507.84,1507.84,11100],["2012-03-02",1631.77,1631.77,1590.46,1631.77,30000],["2012-03-05",1735.04,1735.04,1735.04,1735.04,4600],["2012-03-06",1838.32,1838.32,1838.32,1838.32,15600],["2012-03-07",1962.25,1962.25,1941.6,1962.25,67400],["2012-03-08",2086.18,2086.18,2086.18,2086.18,51800],["2012-03-09",2230.77,2230.77,2230.77,2230.77,36500],["2012-03-12",2375.36,2375.36,2210.12,2210.12,53300],["2012-03-13",2168.81,2168.81,2127.49,2127.49,28100],["2012-03-14",2024.22,2024.22,2003.56,2003.56,33500],["2012-03-15",1982.91,2065.53,1982.91,2065.53,20300],["2012-03-16",2127.49,2127.49,2044.87,2127.49,10800],["2012-03-19",2148.15,2210.12,2127.49,2210.12,28500],["2012-03-20",2334.05,2334.05,2313.39,2334.05,25200],["2012-03-21",2478.63,2478.63,2478.63,2478.63,17300],["2012-03-22",2643.88,2643.88,2643.88,2643.88,41100],["2012-03-23",2809.12,2809.12,2767.81,2809.12,119800],["2012-03-26",2974.36,2995.02,2850.43,2995.02,77100],["2012-03-27",3201.57,3201.57,2995.02,2995.02,24800],["2012-03-28",2809.12,2871.09,2788.46,2809.12,30400],["2012-03-29",2737.7,2928.15,2737.7,2809.12,27400],["2012-03-30",2666.28,2666.28,2642.48,2642.48,56200],["2012-04-03",2594.86,2618.67,2475.83,2618.67,7900],["2012-04-04",2452.03,2475.83,2452.03,2452.03,43800],["2012-04-05",2285.39,2356.8,2285.39,2309.19,49800],["2012-04-06",2237.77,2285.39,2142.55,2285.39,15800],["2012-04-09",2261.58,2309.19,2142.55,2309.19,14100],["2012-04-10",2356.8,2428.22,2237.77,2428.22,9700],["2012-04-11",2499.64,2499.64,2380.61,2380.61,7500],["2012-04-12",2547.25,2547.25,2428.22,2452.03,13700],["2012-04-13",2404.42,2452.03,2356.8,2356.8,10900],["2012-04-16",2309.19,2452.03,2309.19,2452.03,27400],["2012-04-17",2499.64,2618.67,2452.03,2618.67,40300],["2012-04-18",2761.51,2785.31,2594.86,2618.67,15400],["2012-04-19",2452.03,2618.67,2452.03,2475.83,2800],["2012-04-20",2380.61,2380.61,2356.8,2356.8,6600],["2012-04-23",2380.61,2499.64,2380.61,2499.64,22000],["2012-04-24",2666.28,2666.28,2666.28,2666.28,100],["2012-04-25",2499.64,2642.48,2499.64,2642.48,33900],["2012-04-26",2499.64,2571.06,2499.64,2571.06,2100],["2012-04-27",2618.67,2618.67,2499.64,2571.06,6500],["2012-05-02",2452.03,2618.67,2428.22,2523.45,17700],["2012-05-03",2404.42,2475.83,2356.8,2475.83,4500],["2012-05-04",2404.42,2475.83,2404.42,2475.83,5300],["2012-05-07",2499.64,2523.45,2380.61,2499.64,59300],["2012-05-08",2499.64,2499.64,2428.22,2475.83,13300],["2012-05-09",2452.03,2523.45,2452.03,2499.64,23200],["2012-05-10",2499.64,2571.06,2499.64,2523.45,38700],["2012-05-11",2571.06,2666.28,2523.45,2618.67,40200],["2012-05-14",2547.25,2571.06,2475.83,2499.64,11900],["2012-05-15",2499.64,2499.64,2452.03,2499.64,11400],["2012-05-16",2499.64,2499.64,2428.22,2428.22,10300],["2012-05-17",2571.06,2571.06,2285.39,2285.39,13500],["2012-05-18",2261.58,2309.19,2213.97,2213.97,14500],["2012-05-21",2356.8,2356.8,2261.58,2309.19,17600],["2012-05-22",2261.58,2285.39,2213.97,2285.39,4700],["2012-05-23",2190.16,2190.16,2142.55,2142.55,13700],["2012-05-24",2166.35,2166.35,2166.35,2166.35,0],["2012-05-25",2261.58,2261.58,2142.55,2261.58,14700],["2012-05-28",2237.77,2237.77,2118.74,2213.97,6000],["2012-05-29",2094.94,2142.55,2071.13,2142.55,6200],["2012-05-30",2118.74,2142.55,2047.32,2142.55,7000],["2012-05-31",2047.32,2094.94,1904.49,1904.49,7400],["2012-06-01",1928.29,2023.52,1904.49,2023.52,10800],["2012-06-04",1928.29,2047.32,1904.49,2047.32,8500],["2012-06-05",2071.13,2071.13,2071.13,2071.13,300],["2012-06-06",2094.94,2094.94,2094.94,2094.94,100],["2012-06-07",2071.13,2094.94,2047.32,2094.94,11300],["2012-06-08",2023.52,2023.52,2023.52,2023.52,9000],["2012-06-11",2023.52,2142.55,2023.52,2142.55,3100],["2012-06-12",2047.32,2047.32,1999.71,1999.71,4500],["2012-06-13",1999.71,2071.13,1999.71,2071.13,1900],["2012-06-14",2071.13,2071.13,2071.13,2071.13,0],["2012-06-15",2094.94,2094.94,2023.52,2023.52,900],["2012-06-18",2094.94,2094.94,2023.52,2023.52,10700],["2012-06-19",1999.71,2023.52,1975.91,1975.91,3000],["2012-06-20",1975.91,1975.91,1975.91,1975.91,0],["2012-06-21",1999.71,1999.71,1999.71,1999.71,1000],["2012-06-22",2094.94,2094.94,1928.29,1928.29,2800],["2012-06-25",1880.68,1928.29,1880.68,1904.49,700],["2012-06-26",1952.1,1952.1,1904.49,1904.49,1600],["2012-06-27",1904.49,1904.49,1904.49,1904.49,1300],["2012-06-28",1904.49,1904.49,1904.49,1904.49,1000],["2012-06-29",1856.88,1952.1,1856.88,1952.1,4500],["2012-07-02",1904.49,1952.1,1904.49,1952.1,7650],["2012-07-03",1856.88,1975.91,1856.88,1975.91,1300],["2012-07-04",1975.91,1975.91,1975.91,1975.91,0],["2012-07-05",1904.49,1952.1,1904.49,1952.1,3600],["2012-07-06",1952.1,1952.1,1904.49,1904.49,2200],["2012-07-09",1856.88,1856.88,1856.88,1856.88,4600],["2012-07-10",1856.88,1856.88,1856.88,1856.88,0],["2012-07-11",1904.49,1904.49,1904.49,1904.49,4500],["2012-07-12",1975.91,1975.91,1975.91,1975.91,3000],["2012-07-13",1975.91,1975.91,1856.88,1975.91,6300],["2012-07-16",1880.68,1975.91,1880.68,1975.91,5700],["2012-07-17",1975.91,2071.13,1975.91,2071.13,4000],["2012-07-18",2047.32,2047.32,2047.32,2047.32,0],["2012-07-19",2023.52,2047.32,1975.91,2047.32,1200],["2012-07-20",1952.1,2071.13,1952.1,2071.13,350],["2012-07-23",1928.29,2023.52,1928.29,2023.52,200],["2012-07-24",1999.71,1999.71,1928.29,1928.29,500],["2012-07-25",1928.29,1928.29,1928.29,1928.29,0],["2012-07-26",1952.1,1952.1,1952.1,1952.1,200],["2012-07-27",1952.1,1952.1,1952.1,1952.1,0],["2012-07-30",1952.1,1999.71,1952.1,1999.71,2100],["2012-07-31",1999.71,1999.71,1999.71,1999.71,0],["2012-08-01",1975.91,1975.91,1952.1,1952.1,3000],["2012-08-02",1952.1,1952.1,1952.1,1952.1,0],["2012-08-03",1928.29,2071.13,1928.29,2071.13,1900],["2012-08-06",2142.55,2142.55,2142.55,2142.55,100],["2012-08-07",2142.55,2142.55,2142.55,2142.55,0],["2012-08-08",1999.71,2142.55,1999.71,2142.55,1000],["2012-08-09",2094.94,2094.94,2023.52,2023.52,1600],["2012-08-10",1999.71,1999.71,1975.91,1975.91,200],["2012-08-13",1999.71,1999.71,1999.71,1999.71,300],["2012-08-14",1999.71,1999.71,1999.71,1999.71,0],["2012-08-15",2023.52,2023.52,2023.52,2023.52,1000],["2012-08-16",2023.52,2023.52,2023.52,2023.52,600],["2012-08-17",2071.13,2071.13,2071.13,2071.13,0],["2012-08-20",2071.13,2071.13,2071.13,2071.13,600],["2012-08-21",1928.29,1952.1,1928.29,1952.1,5600],["2012-08-22",1928.29,1952.1,1928.29,1928.29,7200],["2012-08-23",1904.49,1904.49,1809.26,1809.26,8400],["2012-08-24",1809.26,1952.1,1809.26,1952.1,2600],["2012-08-27",1856.88,1952.1,1833.07,1952.1,20500],["2012-08-28",1904.49,1952.1,1880.68,1952.1,14200],["2012-08-29",1904.49,2023.52,1904.49,2023.52,13800],["2012-08-30",1904.49,2023.52,1904.49,2023.52,4900],["2012-08-31",1952.1,2023.52,1952.1,2023.52,500],["2012-09-04",1999.71,1999.71,1999.71,1999.71,3000],["2012-09-05",1975.91,1999.71,1975.91,1999.71,1100],["2012-09-06",1952.1,1952.1,1952.1,1952.1,100],["2012-09-07",1952.1,1999.71,1952.1,1999.71,14000],["2012-09-10",1928.29,1928.29,1928.29,1928.29,2100],["2012-09-11",1856.88,2047.32,1856.88,2047.32,5600],["2012-09-12",2047.32,2047.32,2023.52,2023.52,4900],["2012-09-13",2023.52,2023.52,1999.71,1999.71,3200],["2012-09-14",2047.32,2071.13,2047.32,2071.13,4400],["2012-09-17",2023.52,2023.52,2023.52,2023.52,900],["2012-09-18",1952.1,1952.1,1952.1,1952.1,700],["2012-09-19",1952.1,1999.71,1833.07,1999.71,2800],["2012-09-20",1928.29,1928.29,1928.29,1928.29,100],["2012-09-21",1904.49,1952.1,1904.49,1952.1,1500],["2012-09-24",2047.32,2047.32,2023.52,2023.52,5200],["2012-09-25",2023.52,2023.52,2023.52,2023.52,0],["2012-09-26",2023.52,2023.52,2023.52,2023.52,10000],["2012-09-27",2023.52,2071.13,2023.52,2023.52,7400],["2012-09-28",2047.32,2047.32,2023.52,2023.52,1700],["2012-10-01",2023.52,2023.52,1975.91,1975.91,19000],["2012-10-02",1952.1,1975.91,1952.1,1975.91,3700],["2012-10-03",1975.91,1975.91,1975.91,1975.91,2250],["2012-10-04",1928.29,1975.91,1928.29,1975.91,300],["2012-10-05",1975.91,1975.91,1975.91,1975.91,0],["2012-10-08",2023.52,2023.52,2023.52,2023.52,100],["2012-10-09",1928.29,1928.29,1928.29,1928.29,500],["2012-10-10",1952.1,1975.91,1809.26,1809.26,4600],["2012-10-11",1928.29,1928.29,1714.04,1714.04,11000],["2012-10-12",1833.07,1833.07,1714.04,1714.04,2900],["2012-10-15",1833.07,1833.07,1833.07,1833.07,4200],["2012-10-16",1952.1,1952.1,1880.68,1880.68,6200],["2012-10-17",1880.68,1880.68,1880.68,1880.68,0],["2012-10-18",1880.68,1880.68,1880.68,1880.68,200],["2012-10-19",1975.91,1975.91,1975.91,1975.91,3000],["2012-10-22",1975.91,1975.91,1975.91,1975.91,0],["2012-10-23",1975.91,1975.91,1904.49,1904.49,4800],["2012-10-24",1952.1,1952.1,1952.1,1952.1,1500],["2012-10-25",1952.1,1952.1,1952.1,1952.1,0],["2012-10-26",1833.07,1975.91,1833.07,1928.29,8100],["2012-10-29",1952.1,1975.91,1952.1,1975.91,1200],["2012-10-30",1975.91,1975.91,1975.91,1975.91,700],["2012-10-31",1975.91,1975.91,1975.91,1975.91,5300],["2012-11-01",1975.91,1975.91,1975.91,1975.91,7800],["2012-11-02",1904.49,1952.1,1904.49,1952.1,4200],["2012-11-05",1952.1,1952.1,1952.1,1952.1,3600],["2012-11-06",1904.49,1904.49,1833.07,1833.07,900],["2012-11-07",1952.1,1952.1,1952.1,1952.1,100],["2012-11-08",1952.1,1952.1,1952.1,1952.1,0],["2012-11-09",1904.49,1904.49,1904.49,1904.49,3000],["2012-11-12",1952.1,1952.1,1928.29,1952.1,8700],["2012-11-13",1952.1,1952.1,1952.1,1952.1,0],["2012-11-14",1904.49,1904.49,1904.49,1904.49,6800],["2012-11-15",1904.49,1904.49,1904.49,1904.49,2100],["2012-11-16",1952.1,1952.1,1952.1,1952.1,100],["2012-11-19",1952.1,1952.1,1952.1,1952.1,1000],["2012-11-20",1928.29,1975.91,1928.29,1975.91,7800],["2012-11-21",1952.1,1952.1,1952.1,1952.1,0],["2012-11-22",1928.29,1928.29,1904.49,1904.49,2700],["2012-11-23",1975.91,1975.91,1975.91,1975.91,100],["2012-11-26",1928.29,1975.91,1928.29,1975.91,400],["2012-11-27",1952.1,1952.1,1928.29,1952.1,7700],["2012-11-28",1928.29,1928.29,1928.29,1928.29,16200],["2012-11-29",1928.29,2047.32,1904.49,2047.32,8500],["2012-11-30",2047.32,2047.32,2047.32,2047.32,0],["2012-12-03",1952.1,1952.1,1952.1,1952.1,500],["2012-12-04",1952.1,1975.91,1952.1,1975.91,2600],["2012-12-05",2023.52,2023.52,2023.52,2023.52,1300],["2012-12-06",2023.52,2023.52,2023.52,2023.52,2500],["2012-12-07",2047.32,2047.32,2023.52,2023.52,8500],["2012-12-10",2118.74,2142.55,2118.74,2142.55,3700],["2012-12-11",2190.16,2213.97,2142.55,2142.55,6100],["2012-12-12",2142.55,2190.16,2142.55,2190.16,3800],["2012-12-13",2166.35,2190.16,2166.35,2190.16,2600],["2012-12-14",2190.16,2190.16,2190.16,2190.16,0],["2012-12-17",2190.16,2190.16,2190.16,2190.16,2600],["2012-12-18",2190.16,2190.16,2166.35,2166.35,1800],["2012-12-19",2166.35,2166.35,2166.35,2166.35,1100],["2012-12-20",2142.55,2142.55,2142.55,2142.55,5200],["2012-12-21",2118.74,2118.74,2094.94,2094.94,6700],["2012-12-24",2213.97,2213.97,2213.97,2213.97,100],["2012-12-25",2094.94,2142.55,2094.94,2142.55,14300],["2012-12-26",2190.16,2190.16,2190.16,2190.16,600],["2012-12-27",2142.55,2213.97,2142.55,2166.35,33500],["2012-12-28",2166.35,2166.35,2166.35,2166.35,6500],["2013-01-02",2190.16,2213.97,2190.16,2190.16,600],["2013-01-03",2190.16,2190.16,2190.16,2190.16,6700],["2013-01-04",2237.77,2237.77,2190.16,2213.97,2600],["2013-01-07",2261.58,2309.19,2261.58,2261.58,13800],["2013-01-08",2309.19,2404.42,2309.19,2404.42,27700],["2013-01-09",2475.83,2571.06,2452.03,2452.03,26900],["2013-01-10",2356.8,2547.25,2333.0,2547.25,11500],["2013-01-11",2523.45,2523.45,2356.8,2356.8,10500],["2013-01-14",2356.8,2356.8,2333.0,2333.0,5000],["2013-01-15",2475.83,2499.64,2380.61,2499.64,7100],["2013-01-16",2499.64,2618.67,2499.64,2618.67,16300],["2013-01-17",2547.25,2547.25,2523.45,2523.45,4700],["2013-01-18",2452.03,2571.06,2452.03,2547.25,5000],["2013-01-21",2642.48,2737.7,2642.48,2666.28,18900],["2013-01-22",2571.06,2594.86,2547.25,2571.06,5300],["2013-01-23",2571.06,2594.86,2475.83,2594.86,1900],["2013-01-24",2618.67,2690.09,2618.67,2618.67,4600],["2013-01-25",2618.67,2713.9,2618.67,2713.9,1100],["2013-01-28",2666.28,2713.9,2618.67,2713.9,10000],["2013-01-29",2713.9,2737.7,2713.9,2737.7,5100],["2013-01-30",2737.7,2761.51,2713.9,2761.51,5500],["2013-01-31",2737.7,2737.7,2642.48,2642.48,5150],["2013-02-01",2690.09,2737.7,2690.09,2737.7,8400],["2013-02-04",2737.7,2737.7,2713.9,2713.9,8200],["2013-02-05",2642.48,2737.7,2642.48,2737.7,3700],["2013-02-06",2690.09,2737.7,2642.48,2737.7,7800],["2013-02-07",2785.31,2999.57,2785.31,2975.76,11000],["2013-02-08",2975.76,3261.44,2975.76,3261.44,13800],["2013-02-18",3094.79,3332.85,3094.79,3332.85,1700],["2013-02-19",3094.79,3332.85,3094.79,3213.82,2800],["2013-02-20",3094.79,3309.05,2975.76,3285.24,20600],["2013-02-21",3070.99,3285.24,2999.57,3285.24,6400],["2013-02-22",3047.18,3094.79,3047.18,3094.79,1200],["2013-02-25",2999.57,3118.6,2975.76,3118.6,18200],["2013-02-26",2975.76,3070.99,2975.76,3070.99,600],["2013-02-27",3070.99,3070.99,3070.99,3070.99,500],["2013-02-28",3070.99,3070.99,3070.99,3070.99,5000],["2013-03-01",2999.57,2999.57,2999.57,2999.57,2000],["2013-03-04",2999.57,3023.37,2880.54,2999.57,11400],["2013-03-05",2951.96,2999.57,2951.96,2951.96,10900],["2013-03-06",2999.57,3023.37,2999.57,3023.37,13000],["2013-03-07",3023.37,3047.18,2999.57,3047.18,4000],["2013-03-08",3070.99,3094.79,3047.18,3094.79,6400],["2013-03-11",3094.79,3142.4,3094.79,3142.4,7700],["2013-03-12",3142.4,3142.4,3094.79,3142.4,4300],["2013-03-13",3094.79,3142.4,3094.79,3142.4,6900],["2013-03-14",3094.79,3118.6,3094.79,3094.79,5500],["2013-03-15",3094.79,3142.4,3094.79,3142.4,2300],["2013-03-18",3142.4,3142.4,3047.18,3047.18,6200],["2013-03-19",3190.02,3332.85,3190.02,3261.44,66400],["2013-03-20",3261.44,3261.44,3118.6,3213.82,30800],["2013-03-21",3190.02,3190.02,3142.4,3166.21,16500],["2013-03-22",3166.21,3190.02,3094.79,3190.02,2300],["2013-03-25",3166.21,3166.21,3094.79,3166.21,36200],["2013-03-26",3142.4,3142.4,3070.99,3118.6,18100],["2013-03-27",3118.6,3118.6,3047.18,3047.18,21500],["2013-03-28",3047.18,3047.18,2975.76,2975.76,45300],["2013-03-29",2999.57,3023.37,2975.76,2999.57,45800],["2013-04-01",2777.38,2999.57,2777.38,2916.25,3200],["2013-04-02",2860.7,2971.79,2860.7,2860.7,9600],["2013-04-03",2860.7,2860.7,2777.38,2832.93,20300],["2013-04-04",2860.7,3110.66,2777.38,2805.15,17900],["2013-04-05",2944.02,2971.79,2777.38,2777.38,5900],["2013-04-08",2805.15,2888.47,2805.15,2805.15,700],["2013-04-09",2694.06,3082.89,2694.06,2916.25,6700],["2013-04-10",2777.38,2832.93,2777.38,2832.93,5400],["2013-04-11",2805.15,2860.7,2777.38,2860.7,8200],["2013-04-12",2777.38,2832.93,2749.6,2832.93,7700],["2013-04-15",2777.38,2777.38,2749.6,2777.38,4600],["2013-04-16",2582.96,2832.93,2582.96,2805.15,2900],["2013-04-17",2610.74,2832.93,2582.96,2832.93,4600],["2013-04-18",2610.74,2749.6,2610.74,2749.6,9800],["2013-04-22",2749.6,2749.6,2749.6,2749.6,100],["2013-04-23",2555.19,2666.28,2555.19,2666.28,27500],["2013-04-24",2749.6,2860.7,2666.28,2666.28,6400],["2013-04-25",2666.28,2777.38,2666.28,2777.38,1100],["2013-04-26",2777.38,2777.38,2777.38,2777.38,500],["2013-05-02",2749.6,2749.6,2749.6,2749.6,200],["2013-05-03",2721.83,2944.02,2582.96,2749.6,11100],["2013-05-06",2777.38,2777.38,2777.38,2777.38,1600],["2013-05-07",2777.38,2777.38,2638.51,2638.51,4800],["2013-05-08",2749.6,2777.38,2749.6,2777.38,200],["2013-05-09",2777.38,2832.93,2777.38,2832.93,900],["2013-05-10",2721.83,2777.38,2638.51,2777.38,17400],["2013-05-13",2721.83,2749.6,2694.06,2749.6,20550],["2013-05-14",2694.06,2721.83,2610.74,2610.74,10200],["2013-05-15",2638.51,2749.6,2638.51,2749.6,1800],["2013-05-16",2749.6,2749.6,2721.83,2749.6,12800],["2013-05-17",2749.6,2749.6,2694.06,2721.83,4000],["2013-05-20",2749.6,2832.93,2749.6,2832.93,2400],["2013-05-21",2749.6,2777.38,2749.6,2777.38,4000],["2013-05-22",2749.6,2749.6,2721.83,2721.83,2100],["2013-05-23",2721.83,2749.6,2694.06,2749.6,23000],["2013-05-24",2749.6,2749.6,2749.6,2749.6,500],["2013-05-27",2777.38,2777.38,2721.83,2721.83,3900],["2013-05-28",2777.38,2777.38,2721.83,2721.83,13800],["2013-05-29",2749.6,2749.6,2749.6,2749.6,100],["2013-05-30",2749.6,2749.6,2749.6,2749.6,2200],["2013-05-31",2749.6,2832.93,2749.6,2832.93,5000],["2013-06-03",2749.6,2749.6,2749.6,2749.6,10000],["2013-06-04",2777.38,2777.38,2721.83,2777.38,6600],["2013-06-05",2777.38,2832.93,2749.6,2749.6,2400],["2013-06-06",2749.6,2805.15,2749.6,2805.15,400],["2013-06-07",2777.38,2777.38,2777.38,2777.38,100],["2013-06-10",2749.6,2805.15,2749.6,2777.38,13800],["2013-06-11",2749.6,2805.15,2749.6,2805.15,20200],["2013-06-12",2832.93,2832.93,2832.93,2832.93,1500],["2013-06-13",2832.93,2832.93,2805.15,2805.15,1700],["2013-06-14",2805.15,2805.15,2805.15,2805.15,2000],["2013-06-17",2805.15,2805.15,2805.15,2805.15,0],["2013-06-18",2805.15,2805.15,2805.15,2805.15,0],["2013-06-19",2805.15,2832.93,2805.15,2832.93,2100],["2013-06-20",2832.93,2832.93,2832.93,2832.93,0],["2013-06-21",2832.93,2832.93,2832.93,2832.93,0],["2013-06-24",2832.93,2832.93,2832.93,2832.93,0],["2013-06-25",2832.93,2832.93,2832.93,2832.93,0],["2013-06-26",2832.93,2832.93,2832.93,2832.93,0],["2013-06-27",2832.93,2832.93,2832.93,2832.93,0],["2013-06-28",2832.93,2888.47,2777.38,2888.47,6600],["2013-07-01",2888.47,2888.47,2888.47,2888.47,0],["2013-07-02",2888.47,2888.47,2888.47,2888.47,0],["2013-07-03",2832.93,2860.7,2805.15,2860.7,9500],["2013-07-04",2860.7,2860.7,2832.93,2832.93,2400],["2013-07-05",2805.15,2860.7,2805.15,2860.7,1100],["2013-07-08",2944.02,2944.02,2888.47,2888.47,2300],["2013-07-09",2888.47,2888.47,2888.47,2888.47,0],["2013-07-10",2860.7,2860.7,2860.7,2860.7,4400],["2013-07-11",2832.93,2832.93,2832.93,2832.93,2600],["2013-07-12",2888.47,2888.47,2888.47,2888.47,200],["2013-07-15",2860.7,3166.21,2805.15,3166.21,9000],["2013-07-16",2832.93,2860.7,2832.93,2860.7,6300],["2013-07-17",2944.02,3138.44,2944.02,3055.12,26700],["2013-07-18",2999.57,2999.57,2971.79,2971.79,11000],["2013-07-19",2916.25,3082.89,2916.25,3082.89,41400],["2013-07-22",2971.79,3110.66,2971.79,3110.66,3600],["2013-07-23",3110.66,3110.66,3110.66,3110.66,0],["2013-07-24",2971.79,2971.79,2971.79,2971.79,700],["2013-07-25",2971.79,3110.66,2971.79,3110.66,1700],["2013-07-26",3055.12,3110.66,3055.12,3110.66,8100],["2013-07-29",3055.12,3055.12,3055.12,3055.12,4000],["2013-07-30",3055.12,3055.12,3055.12,3055.12,3000],["2013-07-31",3055.12,3055.12,3055.12,3055.12,0],["2013-08-01",3055.12,3055.12,3055.12,3055.12,0],["2013-08-02",3055.12,3055.12,3055.12,3055.12,0],["2013-08-05",3055.12,3055.12,3055.12,3055.12,0],["2013-08-06",3055.12,3055.12,3055.12,3055.12,0],["2013-08-07",3055.12,3055.12,2999.57,3055.12,2500],["2013-08-08",3055.12,3055.12,3055.12,3055.12,2000],["2013-08-09",3055.12,3055.12,3027.34,3027.34,23800],["2013-08-12",3055.12,3055.12,3027.34,3027.34,5900],["2013-08-13",3027.34,3027.34,3027.34,3027.34,3500],["2013-08-14",3027.34,3027.34,3027.34,3027.34,0],["2013-08-15",3055.12,3082.89,3055.12,3082.89,4650],["2013-08-16",3082.89,3082.89,3055.12,3055.12,4200],["2013-08-19",3055.12,3166.21,3055.12,3166.21,7100],["2013-08-20",3055.12,3138.44,3055.12,3138.44,2800],["2013-08-21",3055.12,3055.12,3055.12,3055.12,2000],["2013-08-22",3055.12,3055.12,3055.12,3055.12,23500],["2013-08-23",3082.89,3082.89,3055.12,3055.12,12800],["2013-08-26",3055.12,3055.12,3055.12,3055.12,9800],["2013-08-27",3055.12,3082.89,3055.12,3082.89,6300],["2013-08-28",3055.12,3082.89,3055.12,3082.89,9000],["2013-08-29",3055.12,3055.12,3055.12,3055.12,8000],["2013-08-30",3082.89,3082.89,3055.12,3082.89,8500],["2013-09-03",3082.89,3082.89,3082.89,3082.89,0],["2013-09-04",3055.12,3082.89,3055.12,3082.89,8000],["2013-09-05",3082.89,3082.89,3082.89,3082.89,0],["2013-09-06",3332.85,3332.85,3332.85,3332.85,300],["2013-09-09",3138.44,3138.44,3110.66,3138.44,1550],["2013-09-10",3138.44,3138.44,3138.44,3138.44,0],["2013-09-11",3193.98,3193.98,3193.98,3193.98,200],["2013-09-12",3193.98,3193.98,3193.98,3193.98,4000],["2013-09-13",3110.66,3110.66,3110.66,3110.66,500],["2013-09-16",3110.66,3110.66,3110.66,3110.66,0],["2013-09-17",3110.66,3193.98,3110.66,3193.98,1500],["2013-09-18",3193.98,3193.98,3193.98,3193.98,500],["2013-09-19",3166.21,3166.21,3166.21,3166.21,600],["2013-09-20",3193.98,3193.98,3193.98,3193.98,2500],["2013-09-23",3193.98,3193.98,3193.98,3193.98,3000],["2013-09-24",3193.98,3193.98,3193.98,3193.98,300],["2013-09-25",3193.98,3305.08,3193.98,3305.08,2700],["2013-09-26",3193.98,3305.08,3193.98,3305.08,1100],["2013-09-27",3305.08,3305.08,3305.08,3305.08,0],["2013-09-30",3305.08,3305.08,3305.08,3305.08,0],["2013-10-01",3249.53,3249.53,3249.53,3249.53,1900],["2013-10-02",3277.31,3277.31,3249.53,3249.53,2300],["2013-10-03",3221.76,3221.76,3221.76,3221.76,4000],["2013-10-04",3249.53,3249.53,3249.53,3249.53,300],["2013-10-07",3221.76,3305.08,3221.76,3305.08,1100],["2013-10-08",3249.53,3332.85,3249.53,3332.85,6900],["2013-10-09",3249.53,3443.95,3249.53,3443.95,200],["2013-10-10",3277.31,3443.95,3249.53,3443.95,2100],["2013-10-11",3443.95,3443.95,3443.95,3443.95,100],["2013-10-14",3443.95,3443.95,3443.95,3443.95,0],["2013-10-15",3443.95,3443.95,3443.95,3443.95,0],["2013-10-16",3277.31,3277.31,3277.31,3277.31,100],["2013-10-17",3249.53,3332.85,3249.53,3332.85,3000],["2013-10-18",3249.53,3388.4,3249.53,3388.4,200],["2013-10-21",3249.53,3305.08,3193.98,3305.08,2900],["2013-10-22",3305.08,3305.08,3305.08,3305.08,0],["2013-10-23",3388.4,3388.4,3388.4,3388.4,100],["2013-10-24",3416.17,3582.82,3416.17,3582.82,700],["2013-10-25",3582.82,3582.82,3582.82,3582.82,0],["2013-10-28",3332.85,3499.5,3332.85,3499.5,200],["2013-10-29",3499.5,3499.5,3499.5,3499.5,0],["2013-10-30",3388.4,3388.4,3388.4,3388.4,7200],["2013-10-31",3388.4,3388.4,3388.4,3388.4,3800],["2013-11-01",3388.4,3388.4,3388.4,3388.4,3000],["2013-11-04",3332.85,3416.17,3332.85,3416.17,5100],["2013-11-05",3416.17,3416.17,3416.17,3416.17,0],["2013-11-06",3332.85,3443.95,3332.85,3443.95,2100],["2013-11-07",3360.63,3443.95,3360.63,3443.95,1400],["2013-11-08",3360.63,3416.17,3360.63,3416.17,1100],["2013-11-11",3360.63,3416.17,3332.85,3416.17,2100],["2013-11-12",3360.63,3388.4,3332.85,3388.4,8300],["2013-11-13",3388.4,3416.17,3388.4,3416.17,2300],["2013-11-14",3416.17,3416.17,3416.17,3416.17,0],["2013-11-15",3332.85,3416.17,3332.85,3416.17,3700],["2013-11-18",3471.72,3471.72,3471.72,3471.72,2200],["2013-11-19",3443.95,3471.72,3443.95,3471.72,6500],["2013-11-20",3471.72,3499.5,3471.72,3499.5,2500],["2013-11-21",3555.04,3555.04,3555.04,3555.04,400],["2013-11-22",3471.72,3555.04,3471.72,3555.04,6100],["2013-11-25",3555.04,3555.04,3555.04,3555.04,0],["2013-11-26",3471.72,3555.04,3471.72,3555.04,600],["2013-11-27",3555.04,3638.37,3555.04,3582.82,23900],["2013-11-28",3610.59,3610.59,3610.59,3610.59,100],["2013-11-29",3610.59,3610.59,3610.59,3610.59,0],["2013-12-02",3721.69,3721.69,3721.69,3721.69,100],["2013-12-03",3610.59,3749.46,3610.59,3749.46,1600],["2013-12-04",3749.46,3749.46,3749.46,3749.46,0],["2013-12-05",3638.37,3693.91,3610.59,3693.91,4200],["2013-12-06",3638.37,3638.37,3610.59,3610.59,12400],["2013-12-09",3638.37,3721.69,3610.59,3721.69,2300],["2013-12-10",3638.37,3721.69,3638.37,3721.69,300],["2013-12-11",3666.14,3666.14,3638.37,3638.37,12100],["2013-12-12",3638.37,3721.69,3638.37,3721.69,1600],["2013-12-13",3749.46,3749.46,3693.91,3693.91,600],["2013-12-16",3749.46,3777.23,3693.91,3777.23,1200],["2013-12-17",3721.69,3749.46,3721.69,3721.69,2900],["2013-12-18",3693.91,3777.23,3693.91,3777.23,1500],["2013-12-19",3721.69,3777.23,3721.69,3777.23,200],["2013-12-20",3693.91,3749.46,3693.91,3749.46,8100],["2013-12-23",3638.37,3721.69,3610.59,3721.69,3300],["2013-12-24",3693.91,3693.91,3693.91,3693.91,7600],["2013-12-25",3666.14,3666.14,3666.14,3666.14,4000],["2013-12-26",3721.69,3721.69,3721.69,3721.69,1300],["2013-12-27",3721.69,3721.69,3721.69,3721.69,1000],["2013-12-30",3666.14,3666.14,3666.14,3666.14,3600],["2013-12-31",3693.91,3693.91,3693.91,3693.91,1100],["2014-01-02",3693.91,3693.91,3693.91,3693.91,1050],["2014-01-03",3721.69,3777.23,3721.69,3777.23,2600],["2014-01-06",3777.23,3777.23,3777.23,3777.23,1150],["2014-01-07",3582.82,3749.46,3582.82,3749.46,200],["2014-01-08",3749.46,3749.46,3749.46,3749.46,0],["2014-01-09",3749.46,3749.46,3749.46,3749.46,0],["2014-01-10",3749.46,3749.46,3749.46,3749.46,1500],["2014-01-13",3749.46,3749.46,3749.46,3749.46,600],["2014-01-14",3721.69,3721.69,3721.69,3721.69,1000],["2014-01-15",3721.69,3721.69,3721.69,3721.69,2700],["2014-01-16",3749.46,4082.75,3749.46,4082.75,25900],["2014-01-17",4166.07,4277.16,4138.29,4166.07,10500],["2014-01-20",4166.07,4166.07,4054.97,4054.97,3400],["2014-01-21",4054.97,4304.94,4054.97,4277.16,13800],["2014-01-22",4304.94,4304.94,4166.07,4166.07,2100],["2014-01-23",4166.07,4193.84,4166.07,4166.07,4900],["2014-01-24",4166.07,4304.94,4166.07,4304.94,6900],["2014-01-27",4360.48,4360.48,4304.94,4304.94,300],["2014-02-06",4304.94,4443.8,4304.94,4443.8,5800],["2014-02-07",4443.8,4443.8,4443.8,4443.8,2700],["2014-02-10",4471.58,4582.67,4471.58,4582.67,7000],["2014-02-11",4665.99,4665.99,4638.22,4638.22,1000],["2014-02-12",4638.22,4638.22,4638.22,4638.22,0],["2014-02-13",4443.8,4554.9,4443.8,4554.9,4650],["2014-02-14",4443.8,4499.35,4388.26,4388.26,5000],["2014-02-17",4443.8,4527.13,4443.8,4443.8,8000],["2014-02-18",4443.8,4471.58,4443.8,4471.58,3400],["2014-02-19",4638.22,4638.22,4527.13,4554.9,6525],["2014-02-20",4527.13,4554.9,4388.26,4443.8,37650],["2014-02-21",4443.8,4721.54,4388.26,4721.54,13000],["2014-02-24",4554.9,4610.45,4554.9,4610.45,12400],["2014-02-25",4610.45,4610.45,4499.35,4499.35,2800],["2014-02-26",4499.35,4554.9,4443.8,4554.9,4700],["2014-02-27",4443.8,4527.13,4443.8,4499.35,31200],["2014-02-28",4499.35,4499.35,4499.35,4499.35,3200],["2014-03-03",4443.8,4471.58,4443.8,4471.58,2200],["2014-03-04",4443.8,4499.35,4443.8,4499.35,14800],["2014-03-05",4499.35,4527.13,4499.35,4499.35,2300],["2014-03-06",4499.35,4499.35,4499.35,4499.35,0],["2014-03-07",4499.35,4638.22,4499.35,4610.45,6300],["2014-03-10",4554.9,4582.67,4527.13,4582.67,7600],["2014-03-11",4610.45,4610.45,4582.67,4582.67,19800],["2014-03-12",4554.9,4582.67,4554.9,4554.9,7900],["2014-03-13",4610.45,4971.51,4610.45,4888.19,108800],["2014-03-14",4888.19,4888.19,4693.77,4693.77,21025],["2014-03-17",4665.99,4777.09,4665.99,4749.32,21120],["2014-03-18",4749.32,4777.09,4638.22,4777.09,26400],["2014-03-19",4777.09,4777.09,4721.54,4777.09,33700],["2014-03-20",4832.64,4915.96,4777.09,4804.86,22850],["2014-03-21",4804.86,4804.86,4777.09,4804.86,12000],["2014-03-24",4860.41,4915.96,4832.64,4915.96,32460],["2014-03-25",4999.28,4999.28,4943.73,4971.51,29100],["2014-03-26",4943.73,4943.73,4749.32,4888.19,21840],["2014-03-27",4915.96,4915.96,4777.09,4888.19,11225],["2014-03-28",4888.19,4888.19,4860.41,4888.19,23900],["2014-03-31",5321.32,5321.32,4888.19,4919.12,7300],["2014-04-01",4919.12,4950.06,4888.19,4950.06,9110],["2014-04-02",4888.19,4888.19,4795.37,4795.37,1700],["2014-04-03",4919.12,4919.12,4919.12,4919.12,1000],["2014-04-04",4888.19,4888.19,4455.05,4888.19,900],["2014-04-07",4640.68,4640.68,4455.05,4455.05,3101],["2014-04-08",4640.68,4795.37,4640.68,4795.37,800],["2014-04-10",4795.37,4795.37,4795.37,4795.37,0],["2014-04-11",4640.68,4764.43,4516.93,4764.43,700],["2014-04-14",4547.87,4764.43,4547.87,4764.43,3900],["2014-04-15",4671.62,4671.62,4671.62,4671.62,300],["2014-04-16",4671.62,4671.62,4609.74,4640.68,6100],["2014-04-17",4578.81,4640.68,4578.81,4609.74,9800],["2014-04-18",4640.68,4640.68,4578.81,4578.81,22300],["2014-04-21",4609.74,4609.74,4578.81,4578.81,18700],["2014-04-22",4578.81,4702.56,4578.81,4702.56,2800],["2014-04-23",4795.37,4795.37,4795.37,4795.37,300],["2014-04-24",4795.37,4795.37,4640.68,4640.68,3300],["2014-04-25",4764.43,4764.43,4640.68,4640.68,2300],["2014-04-28",4640.68,4640.68,4640.68,4640.68,0],["2014-04-29",4485.99,4733.5,4485.99,4733.5,2500],["2014-05-05",4640.68,4640.68,4547.87,4640.68,8900],["2014-05-06",4547.87,4547.87,4362.24,4362.24,5335],["2014-05-07",4331.3,4362.24,4331.3,4362.24,5400],["2014-05-08",3960.05,4516.93,3960.05,4516.93,5200],["2014-05-09",4485.99,4485.99,4331.3,4485.99,5700],["2014-05-12",4795.37,4795.37,4795.37,4795.37,400],["2014-05-13",4640.68,4702.56,4393.18,4393.18,500],["2014-05-14",4547.87,4547.87,4238.49,4485.99,1700],["2014-05-15",4114.74,4176.61,4114.74,4176.61,2000],["2014-05-16",4424.12,4424.12,4083.8,4083.8,2300],["2014-05-19",4455.05,4455.05,3929.11,4393.18,1300],["2014-05-20",4640.68,4640.68,4640.68,4640.68,300],["2014-05-21",4640.68,4640.68,4640.68,4640.68,0],["2014-05-22",4207.55,4609.74,4207.55,4609.74,6300],["2014-05-23",4578.81,4578.81,4578.81,4578.81,100],["2014-05-26",4578.81,4578.81,4578.81,4578.81,0],["2014-05-27",4578.81,4578.81,4578.81,4578.81,0],["2014-05-28",4578.81,4578.81,4578.81,4578.81,0],["2014-05-29",4702.56,4702.56,4300.37,4300.37,4500],["2014-05-30",4300.37,4640.68,4300.37,4640.68,5000],["2014-06-02",4640.68,4640.68,4331.3,4331.3,10200],["2014-06-03",4424.12,4424.12,4331.3,4331.3,5400],["2014-06-04",4455.05,4455.05,4455.05,4455.05,100],["2014-06-05",4578.81,4578.81,4578.81,4578.81,150],["2014-06-06",4331.3,4331.3,4331.3,4331.3,2000],["2014-06-09",4331.3,4331.3,4331.3,4331.3,8000],["2014-06-10",4331.3,4331.3,4331.3,4331.3,100],["2014-06-11",4362.24,4455.05,4362.24,4455.05,3100],["2014-06-12",4455.05,4455.05,4455.05,4455.05,0],["2014-06-13",4455.05,4485.99,4455.05,4485.99,400],["2014-06-16",4547.87,4547.87,4547.87,4547.87,200],["2014-06-17",4547.87,4547.87,4547.87,4547.87,800],["2014-06-18",4547.87,4547.87,4547.87,4547.87,0],["2014-06-19",4516.93,4516.93,4516.93,4516.93,100],["2014-06-20",4516.93,4516.93,4516.93,4516.93,0],["2014-06-23",4516.93,4516.93,4516.93,4516.93,0],["2014-06-24",4485.99,4485.99,4485.99,4485.99,200],["2014-06-25",4485.99,4485.99,4485.99,4485.99,4100],["2014-06-26",4485.99,4485.99,4485.99,4485.99,100],["2014-06-27",4485.99,4485.99,4485.99,4485.99,18800],["2014-06-30",4485.99,4485.99,4485.99,4485.99,100],["2014-07-01",4485.99,4485.99,4485.99,4485.99,0],["2014-07-02",4640.68,4640.68,4640.68,4640.68,6200],["2014-07-03",4640.68,4640.68,4640.68,4640.68,100],["2014-07-04",4640.68,4640.68,4640.68,4640.68,0],["2014-07-07",4702.56,4702.56,4671.62,4671.62,15000],["2014-07-08",4671.62,4671.62,4547.87,4640.68,15100],["2014-07-09",4640.68,4640.68,4640.68,4640.68,0],["2014-07-10",4640.68,4640.68,4640.68,4640.68,2900],["2014-07-11",4640.68,4640.68,4640.68,4640.68,3000],["2014-07-14",4640.68,4640.68,4640.68,4640.68,4000],["2014-07-15",4485.99,4795.37,4485.99,4795.37,3100],["2014-07-16",4795.37,4795.37,4795.37,4795.37,0],["2014-07-17",4919.12,4919.12,4609.74,4764.43,5700],["2014-07-18",4640.68,4640.68,4640.68,4640.68,5000],["2014-07-21",4640.68,4764.43,4640.68,4733.5,6000],["2014-07-22",4733.5,4733.5,4733.5,4733.5,0],["2014-07-23",4733.5,4733.5,4733.5,4733.5,2400],["2014-07-24",4702.56,4702.56,4702.56,4702.56,1000],["2014-07-25",4826.31,4826.31,4702.56,4733.5,7900],["2014-07-28",4733.5,4733.5,4733.5,4733.5,0],["2014-07-29",4733.5,4733.5,4733.5,4733.5,0],["2014-07-30",4640.68,4640.68,4640.68,4640.68,3600],["2014-07-31",4888.19,4888.19,4888.19,4888.19,200],["2014-08-01",4455.05,4455.05,4455.05,4455.05,2000],["2014-08-04",4547.87,4795.37,4547.87,4795.37,700],["2014-08-05",4795.37,4795.37,4795.37,4795.37,0],["2014-08-06",4609.74,4640.68,4609.74,4640.68,800],["2014-08-07",4795.37,4795.37,4795.37,4795.37,500],["2014-08-08",4795.37,4795.37,4795.37,4795.37,0],["2014-08-11",4640.68,4640.68,4640.68,4640.68,1300],["2014-08-12",4640.68,4640.68,4640.68,4640.68,1000],["2014-08-13",4640.68,4671.62,4640.68,4671.62,1200],["2014-08-14",4671.62,4671.62,4671.62,4671.62,0],["2014-08-15",4702.56,5135.69,4702.56,5135.69,3900],["2014-08-18",4950.06,4950.06,4950.06,4950.06,4800],["2014-08-19",4950.06,4950.06,4950.06,4950.06,0],["2014-08-20",4516.93,4950.06,4516.93,4950.06,400],["2014-08-21",4950.06,4950.06,4950.06,4950.06,0],["2014-08-22",4950.06,4950.06,4950.06,4950.06,0],["2014-08-25",4826.31,4826.31,4795.37,4795.37,4800],["2014-08-26",4795.37,4795.37,4733.5,4733.5,2500],["2014-08-27",5197.56,5197.56,4733.5,4733.5,6200],["2014-08-28",4702.56,4702.56,4702.56,4702.56,400],["2014-08-29",5073.81,5073.81,5073.81,5073.81,100],["2014-09-03",5259.44,5259.44,4795.37,4795.37,4200],["2014-09-04",4795.37,4795.37,4795.37,4795.37,1100],["2014-09-05",4795.37,4795.37,4795.37,4795.37,0],["2014-09-08",4795.37,4795.37,4733.5,4733.5,3200],["2014-09-09",4671.62,4671.62,4671.62,4671.62,200],["2014-09-10",4671.62,4671.62,4640.68,4640.68,1450],["2014-09-11",4640.68,4702.56,4640.68,4702.56,600],["2014-09-12",4702.56,4702.56,4702.56,4702.56,0],["2014-09-15",4702.56,4702.56,4702.56,4702.56,400],["2014-09-16",4702.56,4702.56,4702.56,4702.56,2600],["2014-09-17",4919.12,4919.12,4702.56,4702.56,300],["2014-09-18",4702.56,4702.56,4702.56,4702.56,2000],["2014-09-19",4702.56,4733.5,4702.56,4733.5,6000],["2014-09-22",4919.12,4919.12,4919.12,4919.12,10000],["2014-09-23",4671.62,4764.43,4671.62,4764.43,1100],["2014-09-24",4702.56,4795.37,4702.56,4733.5,3200],["2014-09-25",4702.56,4733.5,4702.56,4733.5,3900],["2014-09-26",4919.12,4919.12,4795.37,4795.37,1700],["2014-09-29",4826.31,4888.19,4826.31,4888.19,3900],["2014-09-30",4826.31,4950.06,4826.31,4950.06,7500],["2014-10-01",4795.37,4888.19,4795.37,4888.19,3000],["2014-10-02",4826.31,4826.31,4826.31,4826.31,100],["2014-10-03",4826.31,4826.31,4826.31,4826.31,0],["2014-10-06",4826.31,4826.31,4826.31,4826.31,0],["2014-10-07",4950.06,4950.06,4950.06,4950.06,500],["2014-10-08",4826.31,5383.19,4826.31,4950.06,4800],["2014-10-09",4950.06,4950.06,4950.06,4950.06,1300],["2014-10-10",4950.06,4950.06,4950.06,4950.06,5500],["2014-10-13",4950.06,4950.06,4950.06,4950.06,0],["2014-10-14",5228.5,5228.5,5228.5,5228.5,100],["2014-10-15",4950.06,4950.06,4950.06,4950.06,700],["2014-10-16",5197.56,5445.07,4950.06,4950.06,6200],["2014-10-17",4578.81,4733.5,4578.81,4733.5,400],["2014-10-20",4733.5,4733.5,4733.5,4733.5,2800],["2014-10-21",4702.56,5073.81,4702.56,4733.5,3800],["2014-10-22",4733.5,4733.5,4733.5,4733.5,1000],["2014-10-23",4733.5,4733.5,4733.5,4733.5,0],["2014-10-24",4640.68,4733.5,4640.68,4733.5,2000],["2014-10-27",4733.5,4733.5,4733.5,4733.5,0],["2014-10-28",4702.56,4764.43,4702.56,4733.5,4700],["2014-10-29",4888.19,4888.19,4888.19,4888.19,500],["2014-10-30",4764.43,4764.43,4764.43,4764.43,300],["2014-10-31",4702.56,4919.12,4702.56,4888.19,5300],["2014-11-03",4857.25,4950.06,4857.25,4950.06,5400],["2014-11-04",4950.06,4950.06,4950.06,4950.06,0],["2014-11-05",4857.25,4950.06,4857.25,4950.06,2300],["2014-11-06",5445.07,5445.07,4950.06,4950.06,13300],["2014-11-07",4981.0,4981.0,4919.12,4919.12,3500],["2014-11-10",4950.06,4950.06,4919.12,4919.12,8300],["2014-11-11",4919.12,4950.06,4919.12,4950.06,6000],["2014-11-12",4950.06,4950.06,4950.06,4950.06,1000],["2014-11-13",4950.06,4950.06,4950.06,4950.06,5000],["2014-11-14",4919.12,4919.12,4919.12,4919.12,4000],["2014-11-17",4950.06,4950.06,4950.06,4950.06,3300],["2014-11-18",4950.06,4950.06,4950.06,4950.06,0],["2014-11-19",4950.06,4950.06,4950.06,4950.06,20],["2014-11-20",4950.06,4950.06,4950.06,4950.06,0],["2014-11-21",4950.06,4950.06,4950.06,4950.06,0],["2014-11-24",4857.25,4857.25,4857.25,4857.25,2200],["2014-11-25",4857.25,4857.25,4857.25,4857.25,0],["2014-11-26",4950.06,4950.06,4857.25,4857.25,1100],["2014-11-27",4857.25,4888.19,4857.25,4888.19,5900],["2014-11-28",4950.06,4950.06,4950.06,4950.06,5110],["2014-12-01",4950.06,4981.0,4950.06,4981.0,3000],["2014-12-02",4981.0,4981.0,4981.0,4981.0,0],["2014-12-03",5011.94,5011.94,4981.0,4981.0,6100],["2014-12-04",4981.0,4981.0,4981.0,4981.0,400],["2014-12-05",4950.06,4950.06,4950.06,4950.06,700],["2014-12-08",4950.06,5104.75,4950.06,5104.75,14050],["2014-12-09",4981.0,4981.0,4950.06,4950.06,8600],["2014-12-10",4950.06,4950.06,4950.06,4950.06,0],["2014-12-11",4981.0,5104.75,4981.0,5104.75,4000],["2014-12-12",5104.75,5104.75,5104.75,5104.75,10000],["2014-12-15",5104.75,5104.75,5104.75,5104.75,1600],["2014-12-16",5104.75,5104.75,5042.87,5042.87,16700],["2014-12-17",5042.87,5042.87,4981.0,4981.0,15600],["2014-12-18",4981.0,4981.0,4981.0,4981.0,6400],["2014-12-19",4981.0,4981.0,4981.0,4981.0,1400],["2014-12-22",4981.0,4981.0,4981.0,4981.0,6900],["2014-12-23",5073.81,5073.81,5011.94,5011.94,12100],["2014-12-24",5011.94,5104.75,5011.94,5104.75,3800],["2014-12-25",5104.75,5104.75,5104.75,5104.75,0],["2014-12-26",5104.75,5104.75,5073.81,5073.81,11200],["2014-12-29",4826.31,5104.75,4826.31,5104.75,5685],["2014-12-30",5104.75,5104.75,5104.75,5104.75,9000],["2014-12-31",5414.13,5568.82,5414.13,5568.82,400],["2015-01-05",5042.87,5042.87,5042.87,5042.87,300],["2015-01-06",5042.87,5042.87,5042.87,5042.87,0],["2015-01-07",5104.75,5104.75,5104.75,5104.75,100],["2015-01-08",5104.75,5135.69,5104.75,5135.69,7000],["2015-01-09",5135.69,5259.44,5135.69,5259.44,3350],["2015-01-12",5259.44,5259.44,5259.44,5259.44,4300],["2015-01-13",5259.44,5259.44,5259.44,5259.44,90],["2015-01-14",5785.38,5785.38,5321.32,5414.13,1500],["2015-01-15",5568.82,5568.82,5568.82,5568.82,600],["2015-01-16",5568.82,5568.82,5568.82,5568.82,300],["2015-01-19",5568.82,5568.82,5568.82,5568.82,0],["2015-01-20",5568.82,5568.82,5568.82,5568.82,0],["2015-01-21",5445.07,5445.07,5445.07,5445.07,3200],["2015-01-22",5568.82,5568.82,5568.82,5568.82,2300],["2015-01-23",5568.82,5568.82,5476.0,5476.0,1200],["2015-01-26",5476.0,5568.82,5476.0,5568.82,1000],["2015-01-27",5568.82,5568.82,5568.82,5568.82,2100],["2015-01-28",5537.88,5537.88,5537.88,5537.88,2500],["2015-01-29",5445.07,5537.88,5445.07,5537.88,200],["2015-01-30",5537.88,5537.88,5537.88,5537.88,0],["2015-02-02",5537.88,5537.88,5537.88,5537.88,0],["2015-02-03",5445.07,5445.07,5414.13,5414.13,2000],["2015-02-04",5414.13,5414.13,5414.13,5414.13,400],["2015-02-05",5414.13,5414.13,5414.13,5414.13,0],["2015-02-06",5878.2,5878.2,5878.2,5878.2,6000],["2015-02-09",5878.2,5878.2,5878.2,5878.2,0],["2015-02-10",5878.2,5878.2,5878.2,5878.2,0],["2015-02-11",5414.13,5414.13,5414.13,5414.13,6000],["2015-02-12",5414.13,5414.13,5414.13,5414.13,0],["2015-02-13",5414.13,5414.13,5414.13,5414.13,0],["2015-02-24",5414.13,5414.13,5414.13,5414.13,100],["2015-02-25",5909.14,5909.14,5909.14,5909.14,100],["2015-02-26",5568.82,5568.82,5568.82,5568.82,1900],["2015-02-27",5568.82,5568.82,5568.82,5568.82,900],["2015-03-02",5414.13,5414.13,5414.13,5414.13,1000],["2015-03-03",5568.82,5661.63,5568.82,5661.63,3000],["2015-03-04",5568.82,5568.82,5568.82,5568.82,3400],["2015-03-05",5445.07,5568.82,5445.07,5568.82,2800],["2015-03-06",5568.82,5723.51,5568.82,5723.51,4950],["2015-03-09",5723.51,5723.51,5723.51,5723.51,6600],["2015-03-10",5723.51,5723.51,5723.51,5723.51,1100],["2015-03-11",5723.51,5723.51,5723.51,5723.51,0],["2015-03-12",5723.51,5723.51,5723.51,5723.51,100],["2015-03-13",5723.51,5723.51,5723.51,5723.51,300],["2015-03-16",5723.51,5723.51,5723.51,5723.51,500],["2015-03-17",5723.51,5723.51,5723.51,5723.51,0],["2015-03-18",5723.51,5723.51,5723.51,5723.51,500],["2015-03-19",5723.51,5723.51,5723.51,5723.51,0],["2015-03-20",5723.51,5723.51,5723.51,5723.51,5145],["2015-03-23",5723.51,5723.51,5723.51,5723.51,0],["2015-03-24",5723.51,5723.51,5723.51,5723.51,0],["2015-03-25",5568.82,5568.82,5568.82,5568.82,1300],["2015-03-26",5568.82,5568.82,5568.82,5568.82,0],["2015-03-27",5506.94,5506.94,5506.94,5506.94,100],["2015-03-30",5506.94,5506.94,5506.94,5506.94,0],["2015-03-31",5568.82,5723.51,5568.82,5723.51,12000],["2015-04-01",5878.2,6032.89,5568.82,5568.82,5625],["2015-04-02",5414.13,5414.13,5414.13,5414.13,100],["2015-04-03",5568.82,5568.82,5568.82,5568.82,150],["2015-04-06",5414.13,5414.13,5414.13,5414.13,100],["2015-04-07",5414.13,5414.13,5414.13,5414.13,0],["2015-04-08",5445.07,5568.82,5445.07,5568.82,1215],["2015-04-09",6032.89,6032.89,5661.63,5723.51,28700],["2015-04-10",5754.45,5785.38,5723.51,5785.38,6650],["2015-04-13",5785.38,5785.38,5661.63,5661.63,8740],["2015-04-14",5661.63,5661.63,5661.63,5661.63,6300],["2015-04-15",5723.51,5723.51,5630.69,5661.63,11400],["2015-04-16",5661.63,5785.38,5661.63,5785.38,40810],["2015-04-17",5754.45,5785.38,5661.63,5692.57,39200],["2015-04-20",5692.57,5866.12,5657.86,5657.86,3130],["2015-04-21",5727.28,5727.28,5623.15,5623.15,18900],["2015-04-22",5657.86,5657.86,5657.86,5657.86,200],["2015-04-23",5553.73,5657.86,5310.75,5310.75,510],["2015-04-24",5553.73,5553.73,5553.73,5553.73,2900],["2015-04-27",5588.44,5727.28,5588.44,5727.28,200],["2015-05-04",5657.86,5727.28,5623.15,5623.15,2900],["2015-05-05",5727.28,5727.28,5553.73,5623.15,2700],["2015-05-06",5657.86,5657.86,5657.86,5657.86,1000],["2015-05-07",5553.73,5553.73,5553.73,5553.73,2900],["2015-05-08",5553.73,5553.73,5553.73,5553.73,0],["2015-05-11",5553.73,5553.73,5553.73,5553.73,4400],["2015-05-12",5553.73,5553.73,5553.73,5553.73,0],["2015-05-13",5553.73,5553.73,5553.73,5553.73,0],["2015-05-14",5206.62,5692.57,5206.62,5692.57,600],["2015-05-15",5553.73,5553.73,5241.33,5553.73,6200],["2015-05-18",5553.73,5553.73,5380.17,5380.17,4100],["2015-05-19",5310.75,5380.17,5310.75,5380.17,3600],["2015-05-20",5553.73,5553.73,5553.73,5553.73,200],["2015-05-21",5380.17,5380.17,5380.17,5380.17,4600],["2015-05-22",5692.57,5692.57,5380.17,5588.44,1500],["2015-05-25",5588.44,5588.44,5553.73,5553.73,300],["2015-05-26",5553.73,5553.73,5519.02,5519.02,12800],["2015-05-27",5380.17,5380.17,5380.17,5380.17,350],["2015-05-28",5206.62,5519.02,5206.62,5519.02,6000],["2015-05-29",5206.62,5553.73,5206.62,5553.73,1600],["2015-06-01",5553.73,5553.73,5553.73,5553.73,0],["2015-06-02",5553.73,5553.73,5553.73,5553.73,0],["2015-06-03",5553.73,5553.73,5553.73,5553.73,0],["2015-06-04",5553.73,5553.73,5553.73,5553.73,0],["2015-06-05",5519.02,5553.73,5519.02,5553.73,3300],["2015-06-08",5553.73,5553.73,5553.73,5553.73,0],["2015-06-09",5553.73,5553.73,5553.73,5553.73,0],["2015-06-10",5553.73,5553.73,5553.73,5553.73,0],["2015-06-11",5345.46,5380.17,5276.04,5380.17,3700],["2015-06-12",5380.17,5519.02,5380.17,5519.02,2000],["2015-06-15",5727.28,5727.28,5553.73,5553.73,7400],["2015-06-16",5553.73,5553.73,5553.73,5553.73,3600],["2015-06-17",5553.73,5553.73,5553.73,5553.73,3900],["2015-06-18",5553.73,5553.73,5553.73,5553.73,0],["2015-06-19",5414.88,5553.73,5414.88,5553.73,1100],["2015-06-22",5519.02,5553.73,5519.02,5553.73,21800],["2015-06-23",5519.02,5519.02,5519.02,5519.02,1300],["2015-06-24",5276.04,5380.17,5276.04,5380.17,6100],["2015-06-25",5345.46,5553.73,5345.46,5553.73,600],["2015-06-26",5310.75,5310.75,5310.75,5310.75,700],["2015-06-29",5345.46,5553.73,5345.46,5553.73,300],["2015-06-30",5310.75,5414.88,5310.75,5380.17,6250],["2015-07-01",5380.17,5484.31,5380.17,5484.31,3500],["2015-07-02",5484.31,5484.31,5484.31,5484.31,0],["2015-07-03",5484.31,5484.31,5484.31,5484.31,0],["2015-07-06",5380.17,5380.17,5380.17,5380.17,3500],["2015-07-07",5380.17,5380.17,5206.62,5310.75,30400],["2015-07-08",5519.02,5519.02,5519.02,5519.02,100],["2015-07-09",5206.62,5380.17,5206.62,5345.46,6000],["2015-07-10",5519.02,5519.02,5206.62,5519.02,12200],["2015-07-13",5206.62,5206.62,5206.62,5206.62,10000],["2015-07-14",5206.62,5241.33,5206.62,5241.33,13700],["2015-07-15",5067.78,5449.59,5067.78,5449.59,800],["2015-07-16",5449.59,5449.59,5449.59,5449.59,0],["2015-07-17",5449.59,5449.59,5449.59,5449.59,0],["2015-07-20",5449.59,5449.59,5449.59,5449.59,0],["2015-07-21",5380.17,5380.17,5380.17,5380.17,150],["2015-07-22",5519.02,5519.02,5380.17,5414.88,11100],["2015-07-23",5276.04,5276.04,5276.04,5276.04,12300],["2015-07-24",5449.59,5449.59,5380.17,5380.17,200],["2015-07-27",5414.88,5414.88,5414.88,5414.88,100],["2015-07-28",5276.04,5310.75,5206.62,5310.75,32600],["2015-07-29",5310.75,5310.75,5310.75,5310.75,150],["2015-07-30",5345.46,5345.46,5345.46,5345.46,15000],["2015-07-31",5380.17,5380.17,5380.17,5380.17,5000],["2015-08-03",5310.75,5345.46,5276.04,5345.46,7500],["2015-08-04",5241.33,5310.75,5206.62,5310.75,13600],["2015-08-05",5414.88,5414.88,5414.88,5414.88,100],["2015-08-06",5206.62,5414.88,5206.62,5414.88,1600],["2015-08-07",5380.17,5380.17,5380.17,5380.17,1500],["2015-08-10",5484.31,5484.31,5484.31,5484.31,100],["2015-08-11",5241.33,5345.46,5241.33,5345.46,4200],["2015-08-12",5276.04,5345.46,5276.04,5345.46,300],["2015-08-13",5276.04,5345.46,5276.04,5345.46,1300],["2015-08-14",5345.46,5345.46,5345.46,5345.46,1000],["2015-08-17",5276.04,5345.46,5276.04,5345.46,1100],["2015-08-18",5241.33,5276.04,5206.62,5276.04,10490],["2015-08-19",5206.62,5206.62,5206.62,5206.62,1600],["2015-08-20",5206.62,5310.75,5206.62,5310.75,11400],["2015-08-21",5553.73,5553.73,5553.73,5553.73,100],["2015-08-24",5553.73,5553.73,5553.73,5553.73,0],["2015-08-25",5206.62,5206.62,5206.62,5206.62,2200],["2015-08-26",5553.73,5553.73,5206.62,5206.62,3100],["2015-08-27",5137.2,5171.91,5102.49,5102.49,17800],["2015-08-28",5102.49,5102.49,5102.49,5102.49,3600],["2015-08-31",5102.49,5137.2,5102.49,5137.2,1100],["2015-09-01",5137.2,5137.2,5137.2,5137.2,2100],["2015-09-03",5380.17,5380.17,5102.49,5102.49,7300],["2015-09-04",5137.2,5137.2,5137.2,5137.2,4700],["2015-09-07",5276.04,5276.04,5137.2,5241.33,1450],["2015-09-08",5206.62,5241.33,5206.62,5241.33,5400],["2015-09-09",5206.62,5241.33,5206.62,5241.33,600],["2015-09-10",5206.62,5206.62,5206.62,5206.62,1000],["2015-09-11",5206.62,5206.62,5206.62,5206.62,1600],["2015-09-14",5206.62,5206.62,5206.62,5206.62,2000],["2015-09-15",5137.2,5171.91,5137.2,5171.91,2300],["2015-09-16",5206.62,5206.62,5206.62,5206.62,300],["2015-09-17",5137.2,5137.2,5137.2,5137.2,1000],["2015-09-18",5206.62,5206.62,5206.62,5206.62,100],["2015-09-21",5171.91,5206.62,5171.91,5206.62,700],["2015-09-22",5206.62,5206.62,5206.62,5206.62,0],["2015-09-23",5206.62,5206.62,5206.62,5206.62,200],["2015-09-24",5206.62,5276.04,5067.78,5276.04,10200],["2015-09-25",5276.04,5276.04,5276.04,5276.04,0],["2015-09-28",5067.78,5241.33,5067.78,5241.33,400],["2015-09-29",5206.62,5241.33,5206.62,5241.33,4100],["2015-09-30",5241.33,5241.33,5241.33,5241.33,600],["2015-10-01",5241.33,5241.33,5241.33,5241.33,100],["2015-10-02",5241.33,5241.33,5206.62,5206.62,5100],["2015-10-05",5206.62,5206.62,5206.62,5206.62,0],["2015-10-06",5206.62,5276.04,5206.62,5276.04,11200],["2015-10-07",5276.04,5276.04,5276.04,5276.04,1000],["2015-10-08",5276.04,5414.88,5206.62,5414.88,4500],["2015-10-09",5519.02,5519.02,5519.02,5519.02,100],["2015-10-12",5276.04,5519.02,5276.04,5519.02,1100],["2015-10-13",5519.02,5519.02,5519.02,5519.02,0],["2015-10-14",5380.17,5380.17,5380.17,5380.17,5500],["2015-10-15",5380.17,5380.17,5380.17,5380.17,0],["2015-10-16",5380.17,5380.17,5380.17,5380.17,0],["2015-10-19",5380.17,5449.59,5380.17,5449.59,8100],["2015-10-20",5449.59,5449.59,5449.59,5449.59,0],["2015-10-21",5206.62,5449.59,5206.62,5449.59,7300],["2015-10-22",5380.17,5449.59,5380.17,5449.59,8600],["2015-10-23",5380.17,5414.88,5380.17,5414.88,9100],["2015-10-26",5310.75,5310.75,5310.75,5310.75,2000],["2015-10-27",5276.04,5380.17,5276.04,5380.17,1400],["2015-10-28",5276.04,5380.17,5276.04,5380.17,1500],["2015-10-29",5276.04,5380.17,5276.04,5380.17,7700],["2015-10-30",5241.33,5380.17,5241.33,5345.46,3900],["2015-11-02",5345.46,5345.46,5345.46,5345.46,200],["2015-11-03",5345.46,5380.17,5345.46,5380.17,1600],["2015-11-04",5380.17,5727.28,5380.17,5380.17,500],["2015-11-05",5380.17,5380.17,5380.17,5380.17,50],["2015-11-06",5380.17,5380.17,5380.17,5380.17,0],["2015-11-09",5380.17,5380.17,5380.17,5380.17,400],["2015-11-10",5380.17,5380.17,5380.17,5380.17,0],["2015-11-11",5380.17,5380.17,5380.17,5380.17,0],["2015-11-12",5345.46,5345.46,5276.04,5345.46,2600],["2015-11-13",5345.46,5345.46,5345.46,5345.46,0],["2015-11-16",5241.33,5345.46,5241.33,5345.46,200],["2015-11-17",5241.33,5345.46,5241.33,5345.46,800],["2015-11-18",5276.04,5345.46,5276.04,5345.46,1100],["2015-11-19",5310.75,5345.46,5310.75,5345.46,2600],["2015-11-20",5310.75,5380.17,5310.75,5380.17,35900],["2015-11-23",5345.46,5345.46,5345.46,5345.46,5000],["2015-11-24",5380.17,5380.17,5380.17,5380.17,100],["2015-11-25",5380.17,5866.12,5380.17,5727.28,6100],["2015-11-26",5380.17,5553.73,5345.46,5553.73,1300],["2015-11-27",5553.73,5553.73,5553.73,5553.73,0],["2015-11-30",5553.73,5553.73,5553.73,5553.73,0],["2015-12-01",5553.73,5553.73,5553.73,5553.73,0],["2015-12-02",5380.17,5553.73,5380.17,5553.73,500],["2015-12-03",5380.17,5484.31,5380.17,5484.31,1600],["2015-12-04",5484.31,5484.31,5484.31,5484.31,0],["2015-12-07",5380.17,5380.17,5345.46,5380.17,2300],["2015-12-08",5345.46,5345.46,5345.46,5345.46,11200],["2015-12-09",5345.46,5449.59,5310.75,5449.59,1600],["2015-12-10",5310.75,5345.46,5310.75,5345.46,1100],["2015-12-11",5345.46,5345.46,5345.46,5345.46,0],["2015-12-14",5345.46,5345.46,5345.46,5345.46,0],["2015-12-15",5553.73,5553.73,5553.73,5553.73,100],["2015-12-16",5553.73,5553.73,5553.73,5553.73,1000],["2015-12-17",5553.73,5553.73,5553.73,5553.73,800],["2015-12-18",5553.73,5553.73,5553.73,5553.73,200],["2015-12-21",5380.17,5657.86,5345.46,5657.86,2700],["2015-12-22",5414.88,5657.86,5380.17,5657.86,4200],["2015-12-23",5657.86,5657.86,5657.86,5657.86,0],["2015-12-24",5657.86,5657.86,5657.86,5657.86,0],["2015-12-25",5657.86,5657.86,5657.86,5657.86,0],["2015-12-28",5657.86,5657.86,5657.86,5657.86,0],["2015-12-29",5380.17,5657.86,5345.46,5657.86,4100],["2015-12-30",5657.86,5657.86,5657.86,5657.86,0],["2015-12-31",5970.26,5970.26,5970.26,5970.26,10100],["2016-01-04",5553.73,5553.73,5553.73,5553.73,550],["2016-01-05",5380.17,5380.17,5345.46,5345.46,1000],["2016-01-06",5761.99,5761.99,5761.99,5761.99,100],["2016-01-07",5761.99,5761.99,5761.99,5761.99,0],["2016-01-08",5761.99,5761.99,5761.99,5761.99,0],["2016-01-11",5761.99,5761.99,5761.99,5761.99,0],["2016-01-12",5761.99,5761.99,5761.99,5761.99,0],["2016-01-13",5727.28,5727.28,5727.28,5727.28,200],["2016-01-14",5727.28,5727.28,5727.28,5727.28,0],["2016-01-15",5727.28,5727.28,5727.28,5727.28,0],["2016-01-18",5727.28,5727.28,5727.28,5727.28,0],["2016-01-19",5727.28,5727.28,5727.28,5727.28,0],["2016-01-20",5727.28,5727.28,5727.28,5727.28,0],["2016-01-21",5970.26,5970.26,5970.26,5970.26,100],["2016-01-22",5970.26,5970.26,5414.88,5414.88,19200],["2016-01-25",5484.31,5588.44,5484.31,5588.44,5200],["2016-01-26",5553.73,5623.15,5553.73,5623.15,15700],["2016-01-27",5623.15,6004.97,5623.15,6004.97,4100],["2016-01-28",5727.28,5727.28,5727.28,5727.28,100],["2016-01-29",5727.28,5727.28,5727.28,5727.28,100],["2016-02-01",5727.28,5727.28,5727.28,5727.28,2000],["2016-02-02",5727.28,5727.28,5727.28,5727.28,300],["2016-02-03",5727.28,5900.83,5727.28,5900.83,5100],["2016-02-04",5900.83,5900.83,5900.83,5900.83,0],["2016-02-05",5900.83,5900.83,5900.83,5900.83,500],["2016-02-15",5900.83,5900.83,5900.83,5900.83,1000],["2016-02-16",5727.28,5727.28,5727.28,5727.28,2500],["2016-02-17",5727.28,5727.28,5727.28,5727.28,0],["2016-02-18",5727.28,5727.28,5727.28,5727.28,6800],["2016-02-19",5900.83,5900.83,5900.83,5900.83,900],["2016-02-22",5900.83,5900.83,5900.83,5900.83,0],["2016-02-23",5900.83,5900.83,5866.12,5866.12,1050],["2016-02-24",5900.83,5900.83,5449.59,5761.99,1700],["2016-02-25",5900.83,6178.52,5900.83,6178.52,700],["2016-02-26",5900.83,5935.55,5900.83,5900.83,8000],["2016-02-29",5831.41,5900.83,5761.99,5900.83,1400],["2016-03-01",5900.83,5900.83,5796.7,5796.7,16900],["2016-03-02",5831.41,5900.83,5796.7,5900.83,14300],["2016-03-03",5900.83,5900.83,5900.83,5900.83,3400],["2016-03-04",5900.83,6421.5,5900.83,6421.5,35675],["2016-03-07",6074.39,6282.65,6074.39,6213.23,66900],["2016-03-08",6247.94,6560.34,6247.94,6317.36,84500],["2016-03-09",6386.79,6699.18,6386.79,6595.05,29500],["2016-03-10",6595.05,6595.05,6595.05,6595.05,6000],["2016-03-11",6664.47,6942.16,6595.05,6768.6,113650],["2016-03-14",6768.6,6803.32,6699.18,6803.32,14700],["2016-03-15",6699.18,6768.6,6595.05,6768.6,70100],["2016-03-16",6733.89,6733.89,6664.47,6664.47,52000],["2016-03-17",6629.76,6664.47,6595.05,6664.47,37400],["2016-03-18",6629.76,6664.47,6629.76,6664.47,9100],["2016-03-21",6629.76,6699.18,6595.05,6595.05,34400],["2016-03-22",6595.05,6664.47,6595.05,6664.47,38500],["2016-03-23",6595.05,6664.47,6595.05,6664.47,22200],["2016-03-24",6664.47,6664.47,6629.76,6629.76,16000],["2016-03-25",6595.05,6664.47,6595.05,6595.05,9500],["2016-03-28",6664.47,6907.45,6629.76,6907.45,77600],["2016-03-29",6942.16,6942.16,6733.89,6733.89,15150],["2016-03-30",6629.76,6768.6,6629.76,6768.6,21500],["2016-03-31",6664.47,6664.47,6595.05,6595.05,59900],["2016-04-01",6629.76,6733.89,6595.05,6595.05,9500],["2016-04-04",6838.03,6942.16,6664.47,6699.18,68650],["2016-04-05",6768.6,6768.6,6595.05,6733.89,106400],["2016-04-06",6768.6,6838.03,6733.89,6803.32,122500],["2016-04-07",6838.03,6838.03,6733.89,6803.32,87400],["2016-04-08",6803.32,7462.82,6768.6,7462.82,439310],["2016-04-11",8157.04,8191.75,7636.37,7705.8,145678],["2016-04-12",7740.51,7740.51,7532.24,7705.8,92100],["2016-04-13",7566.95,7809.93,7462.82,7740.51,195000],["2016-04-14",7740.51,7809.93,7671.09,7671.09,105650],["2016-04-15",7775.22,7775.22,7462.82,7532.24,101550],["2016-04-19",6952.84,7339.11,6875.59,6875.59,42053],["2016-04-20",6605.2,6759.7,6605.2,6605.2,47400],["2016-04-21",6527.94,6991.47,6025.79,6952.84,139990],["2016-04-22",6952.84,7145.97,6836.96,7068.72,59700],["2016-04-25",6914.21,6914.21,6759.7,6759.7,35600],["2016-04-26",6566.57,6759.7,6373.44,6759.7,44200],["2016-04-27",6759.7,6952.84,6566.57,6566.57,20200],["2016-04-28",6566.57,6566.57,6412.06,6566.57,32700],["2016-04-29",6566.57,6605.2,6450.69,6489.32,26800],["2016-05-04",6527.94,6527.94,6141.67,6141.67,25000],["2016-05-05",6141.67,6296.18,5987.17,6064.42,20300],["2016-05-06",6064.42,6218.93,6064.42,6180.3,25650],["2016-05-09",6334.81,6682.45,6257.56,6682.45,58803],["2016-05-10",6682.45,6682.45,6566.57,6566.57,4900],["2016-05-11",6489.32,6566.57,6450.69,6566.57,6000],["2016-05-12",6566.57,6605.2,6566.57,6566.57,26800],["2016-05-13",6566.57,6566.57,6373.44,6527.94,8200],["2016-05-16",6527.94,6527.94,6527.94,6527.94,0],["2016-05-17",6296.18,6373.44,6180.3,6373.44,22600],["2016-05-18",6180.3,6257.56,6180.3,6257.56,6100],["2016-05-19",6527.94,6527.94,6489.32,6489.32,2100],["2016-05-20",6296.18,6412.06,6296.18,6296.18,9500],["2016-05-23",6412.06,6489.32,6296.18,6489.32,17900],["2016-05-24",6450.69,6489.32,6450.69,6489.32,12500],["2016-05-25",6373.44,6373.44,6373.44,6373.44,2500],["2016-05-26",6412.06,6566.57,6373.44,6373.44,23500],["2016-05-27",6412.06,6450.69,6373.44,6450.69,5500],["2016-05-30",6373.44,6373.44,6373.44,6373.44,1000],["2016-05-31",6218.93,6334.81,6218.93,6257.56,9700],["2016-06-01",6180.3,6373.44,6180.3,6373.44,19900],["2016-06-02",6218.93,6334.81,6180.3,6334.81,600],["2016-06-03",6180.3,6373.44,6180.3,6373.44,10300],["2016-06-06",6373.44,6489.32,6296.18,6296.18,3700],["2016-06-07",6218.93,6334.81,6218.93,6218.93,4400],["2016-06-08",6296.18,6296.18,6180.3,6257.56,15500],["2016-06-09",6180.3,6257.56,6180.3,6180.3,5200],["2016-06-10",6218.93,6296.18,6180.3,6180.3,25000],["2016-06-13",6218.93,6334.81,6180.3,6257.56,6803],["2016-06-14",6257.56,6257.56,6218.93,6218.93,8100],["2016-06-15",6180.3,6180.3,6103.05,6180.3,12600],["2016-06-16",6180.3,6218.93,6141.67,6141.67,2800],["2016-06-17",6103.05,6103.05,6025.79,6103.05,4100],["2016-06-20",6064.42,6141.67,6025.79,6103.05,6050],["2016-06-21",6103.05,6103.05,6064.42,6103.05,2100],["2016-06-22",6103.05,6373.44,5987.17,6218.93,12600],["2016-06-23",6180.3,6296.18,6180.3,6257.56,13400],["2016-06-24",6257.56,6257.56,6025.79,6180.3,145800],["2016-06-27",6064.42,6180.3,6064.42,6180.3,17600],["2016-06-28",6180.3,6798.33,6180.3,6798.33,100000],["2016-06-29",7030.09,7454.99,6991.47,7454.99,86895],["2016-06-30",8073.02,8188.9,7764.0,8188.9,212940],["2016-07-01",8188.9,8266.15,7764.0,8188.9,57450],["2016-07-04",8188.9,8227.53,8111.65,8111.65,32600],["2016-07-05",8034.39,8034.39,7725.38,7841.26,39900],["2016-07-06",7802.63,8420.66,7764.0,8382.03,72540],["2016-07-07",8382.03,8575.17,8343.41,8536.54,79305],["2016-07-08",8575.17,8613.79,8459.29,8536.54,147050],["2016-07-11",8652.42,8729.68,8536.54,8613.79,79330],["2016-07-12",8150.27,8420.66,8150.27,8227.53,19600],["2016-07-13",8266.15,8575.17,8227.53,8575.17,27500],["2016-07-14",8266.15,8382.03,8188.9,8227.53,21400],["2016-07-15",7570.87,8111.65,7570.87,8111.65,6440],["2016-07-18",8111.65,8111.65,8111.65,8111.65,100],["2016-07-19",7648.12,7725.38,7648.12,7648.12,5800],["2016-07-20",8034.39,8034.39,7609.5,7609.5,2000],["2016-07-21",7725.38,7725.38,7725.38,7725.38,200],["2016-07-22",7686.75,7686.75,7686.75,7686.75,200],["2016-07-25",7339.11,7648.12,7145.97,7648.12,4300],["2016-07-26",7648.12,7648.12,7648.12,7648.12,0],["2016-07-27",7068.72,7532.24,7068.72,7339.11,12130],["2016-07-28",7416.36,7532.24,7107.35,7339.11,21300],["2016-07-29",7377.73,7377.73,7377.73,7377.73,1100],["2016-08-01",7145.97,7145.97,7145.97,7145.97,310],["2016-08-02",7145.97,7145.97,7145.97,7145.97,0],["2016-08-03",6836.96,6952.84,6643.82,6643.82,7400],["2016-08-04",6643.82,7261.85,6643.82,7261.85,4800],["2016-08-05",7261.85,7261.85,7261.85,7261.85,0],["2016-08-08",7261.85,7261.85,7261.85,7261.85,0],["2016-08-09",7261.85,7261.85,7261.85,7261.85,0],["2016-08-10",6991.47,6991.47,6952.84,6952.84,1200],["2016-08-11",6952.84,7145.97,6952.84,7145.97,8600],["2016-08-12",6759.7,7107.35,6721.08,7107.35,2400],["2016-08-15",6952.84,6952.84,6759.7,6759.7,4900],["2016-08-16",6798.33,7145.97,6759.7,6875.59,8800],["2016-08-17",6952.84,7107.35,6952.84,7107.35,7320],["2016-08-18",6836.96,6914.21,6759.7,6914.21,5000],["2016-08-19",7416.36,7416.36,7416.36,7416.36,100],["2016-08-22",7416.36,7416.36,7416.36,7416.36,0],["2016-08-23",7145.97,7145.97,6875.59,6875.59,8000],["2016-08-24",7030.09,7030.09,7030.09,7030.09,100],["2016-08-25",7725.38,7725.38,6759.7,6952.84,34910],["2016-08-26",6875.59,6875.59,6798.33,6798.33,2110],["2016-08-29",6798.33,6991.47,6798.33,6836.96,8800],["2016-08-30",6875.59,6875.59,6836.96,6836.96,7800],["2016-08-31",6952.84,6952.84,6875.59,6952.84,10500],["2016-09-01",6952.84,6952.84,6952.84,6952.84,4300],["2016-09-05",7030.09,7107.35,7030.09,7107.35,16500],["2016-09-06",7300.48,7300.48,7300.48,7300.48,100],["2016-09-07",7339.11,7339.11,6991.47,7184.6,11200],["2016-09-08",7030.09,7068.72,7030.09,7068.72,3500],["2016-09-09",7068.72,7068.72,6875.59,6952.84,4300],["2016-09-12",6952.84,6952.84,6914.21,6952.84,1400],["2016-09-13",6875.59,6875.59,6875.59,6875.59,3000],["2016-09-14",7107.35,7107.35,7107.35,7107.35,100],["2016-09-15",6952.84,6952.84,6914.21,6914.21,1700],["2016-09-16",6914.21,6914.21,6914.21,6914.21,3100],["2016-09-19",6914.21,6914.21,6875.59,6875.59,3310],["2016-09-20",6991.47,6991.47,6875.59,6952.84,8700],["2016-09-21",6914.21,6952.84,6875.59,6952.84,8300],["2016-09-22",6914.21,6914.21,6759.7,6914.21,10100],["2016-09-23",6952.84,7145.97,6875.59,7107.35,32900],["2016-09-26",7145.97,7145.97,7107.35,7107.35,6150],["2016-09-27",7145.97,7145.97,6952.84,6952.84,9500],["2016-09-28",6875.59,7107.35,6875.59,6914.21,12500],["2016-09-29",6952.84,6991.47,6914.21,6952.84,16300],["2016-09-30",6991.47,7030.09,6952.84,7030.09,3900],["2016-10-03",7030.09,7030.09,7030.09,7030.09,1100],["2016-10-04",7030.09,7030.09,7030.09,7030.09,4400],["2016-10-05",7030.09,7030.09,6991.47,6991.47,6000],["2016-10-06",6991.47,6991.47,6991.47,6991.47,0],["2016-10-07",6952.84,6991.47,6952.84,6952.84,4400],["2016-10-10",6952.84,6952.84,6952.84,6952.84,5000],["2016-10-11",7648.12,7648.12,6991.47,6991.47,2300],["2016-10-12",6991.47,6991.47,6991.47,6991.47,1500],["2016-10-13",7030.09,7030.09,7030.09,7030.09,2200],["2016-10-14",7030.09,7030.09,7030.09,7030.09,1000],["2016-10-17",7030.09,7030.09,7030.09,7030.09,4800],["2016-10-18",7030.09,7261.85,7030.09,7261.85,4200],["2016-10-19",7068.72,7223.23,7068.72,7145.97,900],["2016-10-20",7145.97,7184.6,7145.97,7184.6,1400],["2016-10-21",7184.6,7184.6,6952.84,7145.97,8500],["2016-10-24",7145.97,7145.97,7145.97,7145.97,0],["2016-10-25",6952.84,6991.47,6952.84,6991.47,5000],["2016-10-26",6373.44,6991.47,6373.44,6991.47,10000],["2016-10-27",6991.47,6991.47,6991.47,6991.47,0],["2016-10-28",6991.47,6991.47,6991.47,6991.47,500],["2016-10-31",6952.84,7107.35,6875.59,7107.35,4400],["2016-11-01",6952.84,6952.84,6952.84,6952.84,1000],["2016-11-02",6914.21,6914.21,6914.21,6914.21,1000],["2016-11-03",6914.21,6914.21,6914.21,6914.21,0],["2016-11-04",6914.21,6914.21,6914.21,6914.21,200],["2016-11-07",6914.21,6914.21,6914.21,6914.21,0],["2016-11-08",6952.84,6952.84,6952.84,6952.84,1000],["2016-11-09",6952.84,6952.84,6952.84,6952.84,700],["2016-11-10",6952.84,6952.84,6952.84,6952.84,0],["2016-11-11",6952.84,7030.09,6952.84,7030.09,1206],["2016-11-14",6952.84,6952.84,6952.84,6952.84,200],["2016-11-15",6952.84,6952.84,6875.59,6875.59,6010],["2016-11-16",6875.59,7107.35,6875.59,7107.35,7400],["2016-11-17",7107.35,7107.35,7107.35,7107.35,0],["2016-11-18",6952.84,6952.84,6952.84,6952.84,1000],["2016-11-21",7030.09,7030.09,7030.09,7030.09,400],["2016-11-22",7030.09,7030.09,7030.09,7030.09,0],["2016-11-23",7030.09,7030.09,7030.09,7030.09,3000],["2016-11-24",6875.59,6952.84,6875.59,6952.84,16150],["2016-11-25",6952.84,6952.84,6721.08,6875.59,12100],["2016-11-28",6875.59,6875.59,6759.7,6759.7,5900],["2016-11-29",6952.84,6952.84,6759.7,6759.7,2350],["2016-11-30",6875.59,6875.59,6759.7,6759.7,4500],["2016-12-01",6682.45,6952.84,6682.45,6952.84,15600],["2016-12-02",6952.84,6952.84,6952.84,6952.84,500],["2016-12-05",6759.7,6759.7,6566.57,6759.7,13500],["2016-12-06",6721.08,6721.08,6566.57,6566.57,1200],["2016-12-07",6643.82,6643.82,6643.82,6643.82,500],["2016-12-08",6543.16,6543.16,6291.5,6291.5,5600],["2016-12-09",6291.5,6442.5,6291.5,6442.5,8300],["2016-12-12",6341.83,6341.83,6341.83,6341.83,6010],["2016-12-13",6341.83,6341.83,6190.84,6241.17,17600],["2016-12-14",6241.17,6291.5,6241.17,6291.5,55250],["2016-12-15",6291.5,6291.5,6291.5,6291.5,500],["2016-12-16",6291.5,6291.5,6291.5,6291.5,2200],["2016-12-19",6291.5,6291.5,6241.17,6241.17,6100],["2016-12-20",6291.5,6291.5,6241.17,6241.17,8550],["2016-12-21",6341.83,6341.83,6241.17,6291.5,10810],["2016-12-22",6291.5,6341.83,6291.5,6341.83,15300],["2016-12-23",6291.5,6291.5,6291.5,6291.5,400],["2016-12-26",6291.5,6291.5,6039.84,6291.5,19100],["2016-12-27",6241.17,6291.5,6241.17,6291.5,6400],["2016-12-28",6241.17,6241.17,6241.17,6241.17,900],["2016-12-29",6241.17,6241.17,6241.17,6241.17,0],["2016-12-30",6241.17,6241.17,6241.17,6241.17,0],["2017-01-03",6190.84,6190.84,6190.84,6190.84,4000],["2017-01-04",6190.84,6190.84,6190.84,6190.84,0],["2017-01-05",6039.84,6039.84,6039.84,6039.84,3500],["2017-01-06",6039.84,6039.84,5838.51,5838.51,8700],["2017-01-09",5788.18,5838.51,5737.85,5737.85,9400],["2017-01-10",5989.51,5989.51,5788.18,5788.18,3100],["2017-01-11",5737.85,5788.18,5687.52,5687.52,9900],["2017-01-12",5788.18,5788.18,5687.52,5687.52,5850],["2017-01-13",5687.52,5989.51,5335.19,5989.51,10000],["2017-01-16",6291.5,6291.5,6291.5,6291.5,150],["2017-01-17",6291.5,6291.5,6291.5,6291.5,500],["2017-01-18",6291.5,6291.5,6291.5,6291.5,0],["2017-01-19",5737.85,5737.85,5737.85,5737.85,1000],["2017-01-20",5687.52,5838.51,5687.52,5838.51,1000],["2017-01-23",5939.18,5989.51,5939.18,5939.18,1100],["2017-01-24",6039.84,6241.17,6039.84,6241.17,6100],["2017-01-25",6241.17,6241.17,6241.17,6241.17,600],["2017-02-02",6241.17,6241.17,6241.17,6241.17,0],["2017-02-03",6442.5,6442.5,6442.5,6442.5,100],["2017-02-06",6442.5,6442.5,6442.5,6442.5,0],["2017-02-07",6442.5,6543.16,6442.5,6442.5,11800],["2017-02-08",6492.83,6543.16,6492.83,6492.83,1700],["2017-02-09",6543.16,6543.16,6543.16,6543.16,300],["2017-02-10",6543.16,6543.16,6543.16,6543.16,1000],["2017-02-13",6543.16,6543.16,6492.83,6492.83,3750],["2017-02-14",6492.83,6492.83,6492.83,6492.83,0],["2017-02-15",6392.16,6442.5,6392.16,6442.5,1500],["2017-02-16",6442.5,6442.5,6442.5,6442.5,0],["2017-02-17",6442.5,6442.5,6442.5,6442.5,50],["2017-02-20",6291.5,6442.5,6291.5,6392.16,23500],["2017-02-21",6543.16,6543.16,6392.16,6543.16,3705],["2017-02-22",6543.16,6543.16,6543.16,6543.16,100],["2017-02-23",6543.16,6543.16,6492.83,6492.83,2200],["2017-02-24",6492.83,6492.83,6492.83,6492.83,0],["2017-02-27",6492.83,6492.83,6190.84,6190.84,800],["2017-02-28",6190.84,6190.84,6190.84,6190.84,0],["2017-03-01",6291.5,6341.83,6241.17,6241.17,9400],["2017-03-02",6442.5,6543.16,6442.5,6543.16,10100],["2017-03-03",6543.16,7197.48,6543.16,7046.48,2010],["2017-03-06",7046.48,7046.48,7046.48,7046.48,0],["2017-03-07",7046.48,7046.48,6945.82,6945.82,300],["2017-03-08",6945.82,6945.82,6945.82,6945.82,0],["2017-03-09",6945.82,6945.82,6945.82,6945.82,1500],["2017-03-10",6945.82,7046.48,6945.82,6945.82,5995],["2017-03-13",6945.82,6945.82,6392.16,6794.82,9800],["2017-03-14",6543.16,6543.16,6291.5,6442.5,700],["2017-03-15",6442.5,6442.5,6442.5,6442.5,0],["2017-03-16",6442.5,6442.5,6442.5,6442.5,1000],["2017-03-17",6643.82,6643.82,6643.82,6643.82,3000],["2017-03-20",6643.82,6643.82,6643.82,6643.82,0],["2017-03-21",6643.82,6643.82,6543.16,6543.16,11500],["2017-03-22",6543.16,6543.16,6543.16,6543.16,0],["2017-03-23",6543.16,6945.82,6543.16,6945.82,500],["2017-03-24",6794.82,6794.82,6794.82,6794.82,1000],["2017-03-27",6543.16,6543.16,6442.5,6442.5,1500],["2017-03-28",6543.16,6543.16,6543.16,6543.16,900],["2017-03-29",6794.82,6794.82,6794.82,6794.82,400],["2017-03-30",6895.48,6895.48,6492.83,6543.16,7200],["2017-03-31",6794.82,6794.82,6794.82,6794.82,100],["2017-04-03",6794.82,6794.82,6794.82,6794.82,0],["2017-04-04",6794.82,6794.82,6794.82,6794.82,0],["2017-04-05",6945.82,6945.82,6945.82,6945.82,100],["2017-04-07",6945.82,6945.82,6945.82,6945.82,0],["2017-04-10",6945.82,6945.82,6945.82,6945.82,0],["2017-04-11",6643.82,6643.82,6492.83,6543.16,10300],["2017-04-12",6543.16,6543.16,6442.5,6543.16,17700],["2017-04-13",6543.16,6794.82,6543.16,6794.82,16400],["2017-04-14",6543.16,6543.16,6492.83,6492.83,300],["2017-04-17",6492.83,6492.83,6492.83,6492.83,1000],["2017-04-18",6492.83,6492.83,6492.83,6492.83,50],["2017-04-19",6593.49,6593.49,6543.16,6543.16,8500],["2017-04-20",6744.49,6794.82,6744.49,6794.82,5500],["2017-04-21",6794.82,6794.82,6794.82,6794.82,0],["2017-04-24",6901.82,6901.82,6901.82,6901.82,350],["2017-04-25",6741.32,6741.32,6741.32,6741.32,1000],["2017-04-26",6848.32,6848.32,6741.32,6741.32,1100],["2017-04-27",6794.82,6848.32,6794.82,6848.32,1000],["2017-04-28",6848.32,6848.32,6848.32,6848.32,0],["2017-05-03",6634.31,6634.31,6634.31,6634.31,900],["2017-05-04",6741.32,7276.34,6741.32,7222.84,2100],["2017-05-05",6955.33,7222.84,6955.33,7222.84,4900],["2017-05-08",7222.84,7222.84,6955.33,6955.33,7800],["2017-05-09",6687.81,6687.81,6687.81,6687.81,4200],["2017-05-10",6687.81,6687.81,6687.81,6687.81,1000],["2017-05-11",6687.81,6687.81,6687.81,6687.81,2100],["2017-05-12",6687.81,6687.81,6634.31,6634.31,2000],["2017-05-15",6580.81,6634.31,6580.81,6634.31,1800],["2017-05-16",6580.81,6634.31,6580.81,6634.31,1300],["2017-05-17",6580.81,6634.31,6580.81,6634.31,3000],["2017-05-18",6580.81,6580.81,6580.81,6580.81,1500],["2017-05-19",6527.31,6527.31,6420.3,6420.3,16200],["2017-05-22",6420.3,6634.31,6366.8,6420.3,26100],["2017-05-23",6420.3,6420.3,6099.29,6420.3,9210],["2017-05-24",6420.3,6420.3,6420.3,6420.3,200],["2017-05-25",6420.3,6420.3,6420.3,6420.3,85],["2017-05-26",6420.3,6420.3,6420.3,6420.3,8000],["2017-05-29",6420.3,6420.3,6420.3,6420.3,1600],["2017-05-30",6420.3,6420.3,6313.3,6313.3,6100],["2017-05-31",6313.3,6527.31,6313.3,6527.31,2280],["2017-06-01",6527.31,6527.31,6527.31,6527.31,0],["2017-06-02",6420.3,6420.3,6206.29,6206.29,5105],["2017-06-05",6206.29,6313.3,6206.29,6313.3,2100],["2017-06-06",6420.3,6420.3,6420.3,6420.3,100],["2017-06-07",6366.8,6420.3,6152.79,6420.3,7600],["2017-06-08",6206.29,6206.29,6152.79,6152.79,2420],["2017-06-09",5992.28,6313.3,5938.78,6313.3,1100],["2017-06-12",6313.3,6313.3,6152.79,6206.29,6900],["2017-06-13",6206.29,6259.79,6206.29,6259.79,400],["2017-06-14",6313.3,6313.3,6313.3,6313.3,300],["2017-06-15",6313.3,6313.3,6313.3,6313.3,0],["2017-06-16",6313.3,6473.8,6313.3,6366.8,12600],["2017-06-19",6366.8,6420.3,6313.3,6420.3,3200],["2017-06-20",6527.31,6527.31,6527.31,6527.31,100],["2017-06-21",6366.8,6366.8,6313.3,6366.8,3600],["2017-06-22",6634.31,6634.31,6473.8,6473.8,200],["2017-06-23",6206.29,6206.29,6206.29,6206.29,200],["2017-06-26",6206.29,6206.29,6206.29,6206.29,100],["2017-06-27",6206.29,6206.29,6206.29,6206.29,5500],["2017-06-28",6206.29,6206.29,6206.29,6206.29,6300],["2017-06-29",6206.29,6206.29,6206.29,6206.29,3700],["2017-06-30",6206.29,6634.31,6206.29,6420.3,400],["2017-07-03",6206.29,6206.29,6206.29,6206.29,1100],["2017-07-04",6206.29,6206.29,6206.29,6206.29,1000],["2017-07-05",6206.29,6313.3,6206.29,6313.3,2500],["2017-07-06",6313.3,6420.3,6313.3,6420.3,4000],["2017-07-07",6420.3,6420.3,6420.3,6420.3,50],["2017-07-10",6420.3,6473.8,6420.3,6473.8,1700],["2017-07-11",6420.3,6420.3,6420.3,6420.3,800],["2017-07-12",6366.8,6366.8,6366.8,6366.8,1300],["2017-07-13",6366.8,6366.8,6366.8,6366.8,600],["2017-07-14",6206.29,6259.79,6152.79,6259.79,5200],["2017-07-17",6259.79,6259.79,6259.79,6259.79,0],["2017-07-18",6152.79,6206.29,6152.79,6206.29,200],["2017-07-19",6206.29,6206.29,6206.29,6206.29,0],["2017-07-20",6206.29,6206.29,6206.29,6206.29,110],["2017-07-21",5885.28,5992.28,5885.28,5992.28,650],["2017-07-24",6259.79,6366.8,5992.28,6366.8,5150],["2017-07-25",6366.8,6366.8,6366.8,6366.8,0],["2017-07-26",6152.79,6259.79,6152.79,6259.79,3700],["2017-07-27",6259.79,6259.79,6152.79,6152.79,3500],["2017-07-28",6152.79,6152.79,6152.79,6152.79,100],["2017-07-31",6152.79,6152.79,6152.79,6152.79,0],["2017-08-01",6152.79,6152.79,6152.79,6152.79,0],["2017-08-02",6152.79,6152.79,5885.28,5885.28,4200],["2017-08-03",5992.28,6259.79,5992.28,6259.79,300],["2017-08-04",6259.79,6259.79,6259.79,6259.79,0],["2017-08-07",6045.78,6206.29,6045.78,6206.29,10500],["2017-08-08",6527.31,6527.31,6206.29,6206.29,3800],["2017-08-09",6206.29,6634.31,6152.79,6634.31,104300],["2017-08-10",6901.82,6901.82,6634.31,6634.31,140600],["2017-08-11",6794.82,6848.32,6687.81,6794.82,134100],["2017-08-14",6741.32,6741.32,6420.3,6527.31,6800],["2017-08-15",6848.32,6848.32,6527.31,6634.31,149100],["2017-08-16",6687.81,6794.82,6473.8,6634.31,158700],["2017-08-17",6741.32,6848.32,6580.81,6794.82,163000],["2017-08-18",6848.32,6848.32,6634.31,6687.81,75100],["2017-08-21",6741.32,6848.32,6634.31,6741.32,47300],["2017-08-22",6848.32,6848.32,6580.81,6741.32,88800],["2017-08-23",6580.81,6794.82,6580.81,6634.31,39000],["2017-08-24",6741.32,6794.82,6527.31,6527.31,56800],["2017-08-25",6848.32,6848.32,5885.28,6473.8,50435],["2017-08-28",6259.79,6473.8,6206.29,6366.8,49600],["2017-08-29",6206.29,6634.31,6206.29,6420.3,29000],["2017-08-30",6687.81,6687.81,6473.8,6473.8,16600],["2017-08-31",6366.8,6420.3,6366.8,6420.3,3700],["2017-09-01",6420.3,6420.3,6420.3,6420.3,1300],["2017-09-05",6420.3,6420.3,6420.3,6420.3,0],["2017-09-06",6152.79,6206.29,6152.79,6206.29,3700],["2017-09-07",6206.29,6206.29,6206.29,6206.29,4000],["2017-09-08",6206.29,6206.29,6206.29,6206.29,1000],["2017-09-11",6206.29,6259.79,6206.29,6206.29,8400],["2017-09-12",5938.78,6420.3,5938.78,6420.3,3900],["2017-09-13",6420.3,6527.31,6259.79,6259.79,7000],["2017-09-14",6420.3,6473.8,6259.79,6473.8,5880],["2017-09-15",6473.8,6473.8,6473.8,6473.8,4000],["2017-09-18",6473.8,6473.8,6473.8,6473.8,1000],["2017-09-19",6473.8,6473.8,6366.8,6366.8,5100],["2017-09-20",6259.79,6420.3,6259.79,6313.3,8200],["2017-09-21",6313.3,6313.3,6313.3,6313.3,0],["2017-09-22",6313.3,6313.3,6313.3,6313.3,1000],["2017-09-25",6527.31,6527.31,6313.3,6313.3,6600],["2017-09-26",6313.3,6313.3,6313.3,6313.3,2000],["2017-09-27",6473.8,6527.31,6473.8,6527.31,6200],["2017-09-28",6527.31,6527.31,6527.31,6527.31,0],["2017-09-29",6420.3,6527.31,6420.3,6527.31,2900],["2017-10-02",6527.31,6527.31,6527.31,6527.31,0],["2017-10-03",6420.3,6527.31,6313.3,6527.31,9400],["2017-10-04",6527.31,6527.31,6527.31,6527.31,0],["2017-10-05",6473.8,6527.31,6473.8,6473.8,30000],["2017-10-06",6473.8,6473.8,6473.8,6473.8,30000],["2017-10-09",6527.31,6527.31,6420.3,6473.8,30100],["2017-10-10",6473.8,6473.8,6473.8,6473.8,10000],["2017-10-11",6527.31,6741.32,6527.31,6741.32,67805],["2017-10-12",6794.82,6955.33,6794.82,6848.32,35000],["2017-10-13",6848.32,6848.32,6741.32,6794.82,38100],["2017-10-16",6794.82,6794.82,6794.82,6794.82,6300],["2017-10-17",6687.81,6687.81,6580.81,6687.81,40800],["2017-10-18",6687.81,6687.81,6580.81,6580.81,7200],["2017-10-19",6634.31,6848.32,6634.31,6848.32,6000],["2017-10-20",6741.32,6741.32,6741.32,6741.32,15000],["2017-10-23",6741.32,6741.32,6634.31,6634.31,12000],["2017-10-24",6580.81,6580.81,6527.31,6527.31,14000],["2017-10-25",6527.31,6527.31,6527.31,6527.31,0],["2017-10-26",6580.81,6580.81,6527.31,6580.81,19100],["2017-10-27",6580.81,6580.81,6580.81,6580.81,0],["2017-10-30",6687.81,6687.81,6687.81,6687.81,100],["2017-10-31",6580.81,6580.81,6580.81,6580.81,10500],["2017-11-01",6527.31,6687.81,6527.31,6580.81,22000],["2017-11-02",6527.31,6687.81,6527.31,6580.81,13100],["2017-11-03",6794.82,6794.82,6794.82,6794.82,100],["2017-11-06",6794.82,6794.82,6580.81,6580.81,22100],["2017-11-07",6580.81,6580.81,6580.81,6580.81,10000],["2017-11-08",6580.81,6580.81,6580.81,6580.81,0],["2017-11-09",6634.31,6741.32,6634.31,6741.32,1800],["2017-11-10",6687.81,6687.81,6687.81,6687.81,35000],["2017-11-13",6687.81,6687.81,6687.81,6687.81,14100],["2017-11-14",6687.81,6687.81,6687.81,6687.81,1500],["2017-11-15",6741.32,6741.32,6741.32,6741.32,13080],["2017-11-16",6741.32,6741.32,6741.32,6741.32,0],["2017-11-17",6741.32,6741.32,6687.81,6687.81,29000],["2017-11-20",6687.81,6687.81,6687.81,6687.81,235700],["2017-11-21",6420.3,6687.81,6420.3,6687.81,166700],["2017-11-22",6794.82,6794.82,6794.82,6794.82,100],["2017-11-23",6794.82,6794.82,6794.82,6794.82,4500],["2017-11-24",6687.81,6848.32,6687.81,6687.81,27500],["2017-11-27",6741.32,6848.32,6687.81,6741.32,48300],["2017-11-28",6741.32,6741.32,6741.32,6741.32,0],["2017-11-29",6848.32,6848.32,6741.32,6741.32,1300],["2017-11-30",6848.32,6848.32,6848.32,6848.32,800],["2017-12-01",6848.32,6848.32,6848.32,6848.32,0],["2017-12-04",6687.81,6741.32,6687.81,6741.32,1700],["2017-12-05",6741.32,6741.32,6741.32,6741.32,2100],["2017-12-06",6580.81,6687.81,6580.81,6687.81,9700],["2017-12-07",6741.32,6848.32,6741.32,6848.32,2400],["2017-12-08",6848.32,6901.82,6848.32,6901.82,9700],["2017-12-11",6848.32,7169.34,6741.32,7008.83,69600],["2017-12-12",6955.33,6955.33,6901.82,6901.82,18100],["2017-12-13",6848.32,6955.33,6848.32,6955.33,30800],["2017-12-14",6955.33,7222.84,6955.33,7222.84,1100],["2017-12-15",6955.33,7222.84,6848.32,7222.84,52100],["2017-12-18",7222.84,7276.34,7222.84,7276.34,1300],["2017-12-19",6955.33,6955.33,6955.33,6955.33,14500],["2017-12-20",7169.34,7169.34,7169.34,7169.34,600],["2017-12-21",6955.33,6955.33,6848.32,6848.32,615],["2017-12-22",6848.32,7008.83,6848.32,6955.33,3800],["2017-12-25",6955.33,6955.33,6955.33,6955.33,100],["2017-12-26",6848.32,6955.33,6848.32,6955.33,15100],["2017-12-27",6901.82,6901.82,6848.32,6848.32,3300],["2017-12-28",6848.32,6848.32,6848.32,6848.32,5700],["2017-12-29",6848.32,6848.32,6848.32,6848.32,20000],["2018-01-02",6848.32,6955.33,6848.32,6955.33,36000],["2018-01-03",6955.33,6955.33,6848.32,6848.32,30500],["2018-01-04",6955.33,6955.33,6794.82,6901.82,66500],["2018-01-05",6687.81,7062.33,6687.81,6955.33,74420],["2018-01-08",6955.33,6955.33,6955.33,6955.33,45],["2018-01-09",7008.83,7008.83,6955.33,6955.33,27425],["2018-01-10",6955.33,7062.33,6955.33,7062.33,6200],["2018-01-11",6955.33,6955.33,6901.82,6955.33,13020],["2018-01-12",7008.83,7008.83,6955.33,6955.33,4400],["2018-01-15",6687.81,7008.83,6687.81,7008.83,1120],["2018-01-16",6901.82,6901.82,6901.82,6901.82,15000],["2018-01-17",6901.82,6901.82,6901.82,6901.82,1200],["2018-01-18",6901.82,6901.82,6901.82,6901.82,1000],["2018-01-19",6901.82,6901.82,6901.82,6901.82,28700],["2018-01-22",6687.81,6687.81,6473.8,6473.8,1200],["2018-01-23",6634.31,6634.31,6634.31,6634.31,48400],["2018-01-24",6527.31,6527.31,6527.31,6527.31,10520],["2018-01-25",6420.3,6901.82,6420.3,6901.82,29300],["2018-01-26",6634.31,6634.31,6634.31,6634.31,1000],["2018-01-29",6527.31,6527.31,6313.3,6313.3,7500],["2018-01-30",6420.3,6634.31,6420.3,6634.31,20000],["2018-01-31",6313.3,6313.3,5992.28,6045.78,115100],["2018-02-01",6045.78,6045.78,5671.27,5778.27,89900],["2018-02-02",5778.27,5885.28,5778.27,5778.27,48000],["2018-02-05",5885.28,6259.79,5831.77,5831.77,12900],["2018-02-06",5831.77,5885.28,5296.75,5885.28,38600],["2018-02-07",6152.79,6152.79,5617.76,5885.28,2580],["2018-02-08",5778.27,5778.27,5778.27,5778.27,1000],["2018-02-09",5403.75,5885.28,5350.25,5885.28,9400],["2018-02-12",5885.28,5885.28,5885.28,5885.28,100],["2018-02-13",6045.78,6045.78,6045.78,6045.78,400],["2018-02-21",6045.78,6045.78,6045.78,6045.78,500],["2018-02-22",6045.78,6045.78,6045.78,6045.78,0],["2018-02-23",5885.28,6152.79,5671.27,6152.79,4230],["2018-02-26",6152.79,6152.79,6152.79,6152.79,0],["2018-02-27",6366.8,6366.8,6366.8,6366.8,100],["2018-02-28",5992.28,5992.28,5992.28,5992.28,300],["2018-03-01",5992.28,5992.28,5992.28,5992.28,0],["2018-03-02",5992.28,5992.28,5992.28,5992.28,0],["2018-03-05",5992.28,5992.28,5992.28,5992.28,100],["2018-03-06",6099.29,6099.29,5457.26,6099.29,900],["2018-03-07",6099.29,6099.29,6099.29,6099.29,0],["2018-03-08",6099.29,6099.29,6099.29,6099.29,0],["2018-03-09",6099.29,6099.29,6099.29,6099.29,0],["2018-03-12",6099.29,6099.29,6099.29,6099.29,100],["2018-03-13",5510.76,6152.79,5510.76,6152.79,300],["2018-03-14",6206.29,6206.29,6045.78,6045.78,10800],["2018-03-15",6045.78,6045.78,6045.78,6045.78,0],["2018-03-16",6099.29,6099.29,5992.28,5992.28,8800],["2018-03-19",5992.28,5992.28,5992.28,5992.28,0],["2018-03-20",5992.28,6152.79,5992.28,5992.28,14200],["2018-03-21",5992.28,5992.28,5992.28,5992.28,10000],["2018-03-22",5992.28,5992.28,5992.28,5992.28,0],["2018-03-23",5992.28,5992.28,5403.75,5992.28,12000],["2018-03-26",6206.29,6206.29,6206.29,6206.29,9500],["2018-03-27",6206.29,6259.79,6206.29,6259.79,7700],["2018-03-28",6313.3,6741.32,6313.3,6687.81,12500],["2018-03-29",6687.81,7329.85,6687.81,7222.84,53100],["2018-03-30",7222.84,7222.84,6901.82,7222.84,173900],["2018-04-02",6955.33,7276.34,6955.33,7169.34,17500],["2018-04-03",7169.34,7169.34,7169.34,7169.34,0],["2018-04-04",7169.34,7169.34,6901.82,6901.82,26900],["2018-04-05",7115.83,7115.83,7062.33,7062.33,3100],["2018-04-06",7062.33,7062.33,7062.33,7062.33,0],["2018-04-09",7008.83,7008.83,7008.83,7008.83,100],["2018-04-10",6794.82,6901.82,6794.82,6794.82,11000],["2018-04-11",6687.81,6687.81,6634.31,6634.31,10100],["2018-04-12",6955.33,6955.33,6901.82,6901.82,10500],["2018-04-13",6794.82,6794.82,6794.82,6794.82,23400],["2018-04-16",6687.81,6687.81,6687.81,6687.81,8400],["2018-04-17",6687.81,6901.82,6687.81,6901.82,6200],["2018-04-18",6848.32,7115.83,6848.32,7115.83,42100],["2018-04-19",7289.39,7289.39,7057.98,7057.98,20700],["2018-04-20",6942.28,6942.28,6942.28,6942.28,3900],["2018-04-23",6826.57,6826.57,6710.87,6710.87,1000],["2018-04-24",6710.87,6710.87,6710.87,6710.87,0],["2018-04-26",6826.57,6826.57,6363.75,6363.75,44200],["2018-04-27",6653.02,6653.02,6363.75,6653.02,4400],["2018-05-02",6653.02,6653.02,6653.02,6653.02,15200],["2018-05-03",6653.02,6653.02,6653.02,6653.02,0],["2018-05-04",6653.02,6653.02,6653.02,6653.02,0],["2018-05-07",6653.02,6653.02,6653.02,6653.02,0],["2018-05-08",6653.02,6653.02,6653.02,6653.02,0],["2018-05-09",6479.46,6479.46,6479.46,6479.46,5000],["2018-05-10",6479.46,6479.46,6479.46,6479.46,0],["2018-05-11",6479.46,6479.46,6479.46,6479.46,15000],["2018-05-14",6479.46,6479.46,6421.61,6421.61,2000],["2018-05-15",6421.61,6421.61,6421.61,6421.61,250000],["2018-05-16",6421.61,6421.61,6421.61,6421.61,0],["2018-05-17",6421.61,6421.61,6421.61,6421.61,0],["2018-05-18",6421.61,6421.61,6421.61,6421.61,0],["2018-05-21",6363.75,6363.75,6363.75,6363.75,10000],["2018-05-22",6537.31,6826.57,6537.31,6826.57,21000],["2018-05-23",6826.57,6826.57,6826.57,6826.57,0],["2018-05-24",7405.1,7405.1,6942.28,6942.28,1500],["2018-05-25",6942.28,6942.28,6942.28,6942.28,0],["2018-05-28",6942.28,7173.69,6884.43,6942.28,30900],["2018-05-29",7405.1,7405.1,7115.83,7115.83,8900],["2018-05-30",7231.54,7231.54,6942.28,6942.28,55900],["2018-05-31",7231.54,7231.54,6884.43,7173.69,7800],["2018-06-01",7231.54,7289.39,6942.28,7289.39,53100],["2018-06-04",7289.39,7405.1,6942.28,7289.39,23400],["2018-06-05",7289.39,7289.39,6942.28,6942.28,25400],["2018-06-06",7000.13,7000.13,7000.13,7000.13,7500],["2018-06-07",7173.69,7173.69,7057.98,7057.98,10200],["2018-06-08",7173.69,7231.54,7115.83,7115.83,9700],["2018-06-11",7057.98,7057.98,7057.98,7057.98,3000],["2018-06-12",6942.28,6942.28,6942.28,6942.28,5000],["2018-06-13",7636.51,7636.51,6595.16,7173.69,6600],["2018-06-14",7173.69,7173.69,7173.69,7173.69,0],["2018-06-15",7173.69,7173.69,6942.28,7173.69,29300],["2018-06-18",6942.28,7115.83,6942.28,7115.83,1100],["2018-06-19",7115.83,7115.83,6942.28,6942.28,10100],["2018-06-20",6942.28,6942.28,6942.28,6942.28,5000],["2018-06-21",6942.28,6942.28,6942.28,6942.28,4800],["2018-06-22",7115.83,7115.83,7115.83,7115.83,3000],["2018-06-25",7115.83,7115.83,7115.83,7115.83,0],["2018-06-26",7057.98,7057.98,7057.98,7057.98,3000],["2018-06-27",7057.98,7057.98,7057.98,7057.98,11200],["2018-06-28",7057.98,7115.83,7057.98,7057.98,7100],["2018-06-29",7000.13,7000.13,6942.28,6942.28,10000],["2018-07-02",6942.28,6942.28,6942.28,6942.28,300],["2018-07-03",6884.43,6884.43,6884.43,6884.43,5000],["2018-07-04",6884.43,6884.43,6826.57,6826.57,13800],["2018-07-05",6826.57,6826.57,6826.57,6826.57,800],["2018-07-06",6826.57,6826.57,6826.57,6826.57,3000],["2018-07-09",6826.57,6826.57,6826.57,6826.57,0],["2018-07-10",6826.57,6826.57,6826.57,6826.57,0],["2018-07-11",6826.57,6826.57,6826.57,6826.57,0],["2018-07-12",6826.57,6826.57,6826.57,6826.57,0],["2018-07-13",6826.57,6826.57,6826.57,6826.57,0],["2018-07-16",6710.87,6710.87,6653.02,6653.02,5400],["2018-07-17",6653.02,6653.02,6653.02,6653.02,0],["2018-07-18",6653.02,6653.02,6653.02,6653.02,0],["2018-07-19",6653.02,6653.02,6653.02,6653.02,0],["2018-07-20",6363.75,6363.75,6363.75,6363.75,200],["2018-07-23",6190.2,6190.2,6190.2,6190.2,1000],["2018-07-24",6190.2,6190.2,6190.2,6190.2,0],["2018-07-25",6248.05,6248.05,6190.2,6190.2,8000],["2018-07-26",6190.2,6190.2,6190.2,6190.2,1000],["2018-07-27",6190.2,6190.2,6190.2,6190.2,0],["2018-07-30",6190.2,6190.2,6190.2,6190.2,0],["2018-07-31",5785.23,5785.23,5785.23,5785.23,400],["2018-08-01",6016.64,6016.64,6016.64,6016.64,200],["2018-08-02",6016.64,6016.64,6016.64,6016.64,0],["2018-08-03",6016.64,6016.64,6016.64,6016.64,0],["2018-08-06",6016.64,6016.64,6016.64,6016.64,0],["2018-08-07",6016.64,6016.64,6016.64,6016.64,0],["2018-08-08",6016.64,6016.64,6016.64,6016.64,0],["2018-08-09",6016.64,6016.64,6016.64,6016.64,0],["2018-08-10",6363.75,6363.75,6363.75,6363.75,1600],["2018-08-13",6363.75,6363.75,6363.75,6363.75,700],["2018-08-14",6363.75,6363.75,6074.49,6074.49,7700],["2018-08-15",6074.49,6074.49,6074.49,6074.49,261000],["2018-08-16",6074.49,6074.49,6074.49,6074.49,0],["2018-08-17",6074.49,6074.49,6074.49,6074.49,0],["2018-08-20",6074.49,6074.49,6074.49,6074.49,800],["2018-08-21",6074.49,6074.49,6074.49,6074.49,0],["2018-08-22",5958.79,5958.79,5958.79,5958.79,100],["2018-08-23",5958.79,5958.79,5958.79,5958.79,0],["2018-08-24",5958.79,5958.79,5958.79,5958.79,0],["2018-08-27",5958.79,5958.79,5958.79,5958.79,147800],["2018-08-28",5958.79,5958.79,5958.79,5958.79,0],["2018-08-29",6074.49,6074.49,5843.08,5843.08,2100],["2018-08-30",5843.08,5843.08,5843.08,5843.08,0],["2018-08-31",6016.64,6016.64,6016.64,6016.64,100],["2018-09-04",6074.49,6074.49,6074.49,6074.49,100],["2018-09-05",6074.49,6074.49,6074.49,6074.49,0],["2018-09-06",6074.49,6074.49,6074.49,6074.49,100],["2018-09-07",5785.23,5785.23,5785.23,5785.23,3900],["2018-09-10",5785.23,5785.23,5785.23,5785.23,0],["2018-09-11",5785.23,5785.23,5785.23,5785.23,0],["2018-09-12",5785.23,5785.23,5785.23,5785.23,2900],["2018-09-13",5553.82,6074.49,5553.82,6074.49,8100],["2018-09-14",6074.49,6074.49,6074.49,6074.49,0],["2018-09-17",6074.49,6074.49,6074.49,6074.49,0],["2018-09-18",6074.49,6074.49,6074.49,6074.49,0],["2018-09-19",6074.49,6074.49,6074.49,6074.49,0],["2018-09-20",6074.49,6074.49,6074.49,6074.49,0],["2018-09-21",5727.38,5727.38,5727.38,5727.38,5000],["2018-09-24",5727.38,5727.38,5727.38,5727.38,0],["2018-09-25",5727.38,5727.38,5727.38,5727.38,0],["2018-09-26",5843.08,5843.08,5785.23,5785.23,8500],["2018-09-27",5785.23,5785.23,5785.23,5785.23,0],["2018-09-28",6074.49,6074.49,6074.49,6074.49,2800],["2018-10-01",5843.08,6074.49,5843.08,6016.64,12000],["2018-10-02",6132.35,6190.2,6132.35,6190.2,1800],["2018-10-03",6132.35,6132.35,6132.35,6132.35,3700],["2018-10-04",6132.35,6132.35,6132.35,6132.35,1000],["2018-10-05",6248.05,6248.05,6132.35,6132.35,20800],["2018-10-08",6132.35,6132.35,6132.35,6132.35,0],["2018-10-09",6248.05,6248.05,6190.2,6190.2,11300],["2018-10-10",6190.2,6190.2,6190.2,6190.2,0],["2018-10-11",6190.2,6190.2,6190.2,6190.2,23800],["2018-10-12",5785.23,5785.23,5785.23,5785.23,100],["2018-10-15",6016.64,6016.64,6016.64,6016.64,10100],["2018-10-16",6016.64,6016.64,6016.64,6016.64,0],["2018-10-17",6016.64,6016.64,6016.64,6016.64,0],["2018-10-18",6363.75,6363.75,6363.75,6363.75,600],["2018-10-19",6363.75,6363.75,6363.75,6363.75,0],["2018-10-22",6363.75,6363.75,6363.75,6363.75,0],["2018-10-23",6074.49,6074.49,5785.23,5785.23,17100],["2018-10-24",5958.79,5958.79,5958.79,5958.79,1100],["2018-10-25",5785.23,5785.23,5785.23,5785.23,3000],["2018-10-26",5843.08,5843.08,5785.23,5843.08,2000],["2018-10-29",5900.94,5900.94,5900.94,5900.94,1000],["2018-10-30",5900.94,5900.94,5900.94,5900.94,0],["2018-10-31",6016.64,6016.64,6016.64,6016.64,100],["2018-11-01",6248.05,6248.05,6248.05,6248.05,1800],["2018-11-02",6248.05,6248.05,6248.05,6248.05,0],["2018-11-05",6016.64,6016.64,6016.64,6016.64,900],["2018-11-06",6016.64,6016.64,6016.64,6016.64,0],["2018-11-07",6016.64,6016.64,6016.64,6016.64,1400],["2018-11-08",5900.94,5958.79,5900.94,5900.94,6500],["2018-11-09",5843.08,5843.08,5843.08,5843.08,5000],["2018-11-12",5843.08,5900.94,5843.08,5900.94,25000],["2018-11-13",5958.79,5958.79,5958.79,5958.79,9500],["2018-11-14",5958.79,5958.79,5958.79,5958.79,0],["2018-11-15",5958.79,5958.79,5958.79,5958.79,4000],["2018-11-16",5900.94,5900.94,5900.94,5900.94,1600],["2018-11-19",5785.23,5785.23,5785.23,5785.23,3000],["2018-11-20",5785.23,5785.23,5785.23,5785.23,0],["2018-11-21",5785.23,5785.23,5785.23,5785.23,0],["2018-11-22",5785.23,5785.23,5785.23,5785.23,0],["2018-11-23",6074.49,6074.49,6016.64,6016.64,2900],["2018-11-26",6016.64,6016.64,6016.64,6016.64,0],["2018-11-27",6016.64,6016.64,6016.64,6016.64,0],["2018-11-28",6016.64,6016.64,6016.64,6016.64,0],["2018-11-29",6016.64,6016.64,6016.64,6016.64,2400],["2018-11-30",6016.64,6016.64,5958.79,5958.79,16300],["2018-12-03",5958.79,5958.79,5958.79,5958.79,0],["2018-12-04",5958.79,5958.79,5958.79,5958.79,100],["2018-12-05",5958.79,5958.79,5958.79,5958.79,2500],["2018-12-06",5958.79,5958.79,5958.79,5958.79,0],["2018-12-07",5958.79,5958.79,5958.79,5958.79,0],["2018-12-10",5958.79,5958.79,5958.79,5958.79,0],["2018-12-11",6016.64,6016.64,6016.64,6016.64,2000],["2018-12-12",6016.64,6016.64,6016.64,6016.64,0],["2018-12-13",6016.64,6016.64,6016.64,6016.64,0],["2018-12-14",6016.64,6016.64,6016.64,6016.64,0],["2018-12-17",6016.64,6016.64,6016.64,6016.64,0],["2018-12-18",5900.94,5900.94,5900.94,5900.94,1500],["2018-12-19",5900.94,5900.94,5900.94,5900.94,0],["2018-12-20",5900.94,5900.94,5900.94,5900.94,0],["2018-12-21",5900.94,5900.94,5900.94,5900.94,3000],["2018-12-24",5785.23,5843.08,5785.23,5843.08,200],["2018-12-25",5843.08,5843.08,5843.08,5843.08,5000],["2018-12-26",5785.23,5843.08,5785.23,5843.08,1100],["2018-12-27",5843.08,5843.08,5843.08,5843.08,3900],["2018-12-28",5843.08,5843.08,5843.08,5843.08,0],["2019-01-02",5843.08,5843.08,5843.08,5843.08,0],["2019-01-03",5843.08,5843.08,5843.08,5843.08,0],["2019-01-04",5843.08,5843.08,5843.08,5843.08,0],["2019-01-07",5843.08,5843.08,5843.08,5843.08,0],["2019-01-08",5785.23,5843.08,5785.23,5785.23,8600],["2019-01-09",5843.08,5843.08,5843.08,5843.08,7700],["2019-01-10",5843.08,6074.49,5843.08,6074.49,1000],["2019-01-11",6074.49,6074.49,6074.49,6074.49,0],["2019-01-14",5900.94,5900.94,5900.94,5900.94,2000],["2019-01-15",5900.94,5900.94,5900.94,5900.94,0],["2019-01-16",5900.94,5900.94,5900.94,5900.94,0],["2019-01-17",5900.94,5900.94,5900.94,5900.94,0],["2019-01-18",5553.82,5553.82,5553.82,5553.82,100],["2019-01-21",6074.49,6074.49,6074.49,6074.49,500],["2019-01-22",5900.94,5900.94,5900.94,5900.94,200],["2019-01-23",6074.49,6074.49,5785.23,6074.49,8500],["2019-01-24",6074.49,6074.49,6074.49,6074.49,6000],["2019-01-25",5843.08,5843.08,5843.08,5843.08,100],["2019-01-28",6074.49,6074.49,6074.49,6074.49,78300],["2019-01-29",5900.94,6074.49,5900.94,6074.49,2100],["2019-01-30",6074.49,6074.49,6074.49,6074.49,0],["2019-01-31",6074.49,6074.49,6074.49,6074.49,0],["2019-02-01",6074.49,6074.49,6074.49,6074.49,0],["2019-02-11",6074.49,6074.49,6074.49,6074.49,0],["2019-02-12",6421.61,6421.61,6421.61,6421.61,1200],["2019-02-13",6421.61,6479.46,6421.61,6479.46,5100],["2019-02-14",6479.46,6479.46,6479.46,6479.46,0],["2019-02-15",6479.46,6479.46,6363.75,6363.75,4900],["2019-02-18",6363.75,6363.75,6363.75,6363.75,0],["2019-02-19",6363.75,6363.75,6363.75,6363.75,0],["2019-02-20",6363.75,6363.75,6363.75,6363.75,100],["2019-02-21",6768.72,6768.72,6363.75,6363.75,200],["2019-02-22",6074.49,6190.2,6074.49,6132.35,2600],["2019-02-25",6132.35,6132.35,6132.35,6132.35,1500],["2019-02-26",6132.35,6132.35,6132.35,6132.35,10900],["2019-02-27",6710.87,6710.87,6190.2,6190.2,1000],["2019-02-28",6190.2,6363.75,6190.2,6363.75,2100],["2019-03-01",6363.75,6363.75,6363.75,6363.75,0],["2019-03-04",6537.31,6537.31,6479.46,6479.46,5000],["2019-03-05",6479.46,6479.46,6363.75,6421.61,1600],["2019-03-06",6421.61,6479.46,6421.61,6479.46,1700],["2019-03-07",6479.46,6479.46,6479.46,6479.46,2700],["2019-03-08",6942.28,6942.28,6942.28,6942.28,100],["2019-03-11",6826.57,7173.69,6826.57,7173.69,5800],["2019-03-12",7057.98,7173.69,7057.98,7173.69,400],["2019-03-13",7405.1,7405.1,7405.1,7405.1,200],["2019-03-14",7405.1,7405.1,7405.1,7405.1,0],["2019-03-15",7173.69,7173.69,7173.69,7173.69,500],["2019-03-18",7173.69,7173.69,7173.69,7173.69,0],["2019-03-19",7173.69,7173.69,7173.69,7173.69,0],["2019-03-20",6479.46,6653.02,6479.46,6653.02,3800],["2019-03-21",6363.75,6363.75,6363.75,6363.75,2500],["2019-03-22",6363.75,6363.75,6363.75,6363.75,0],["2019-03-25",6421.61,6421.61,6421.61,6421.61,1000],["2019-03-26",6421.61,6537.31,6421.61,6537.31,18500],["2019-03-27",6537.31,6537.31,6537.31,6537.31,7300],["2019-03-28",6537.31,6537.31,6537.31,6537.31,0],["2019-03-29",6537.31,6537.31,6537.31,6537.31,2500],["2019-04-01",6537.31,6537.31,6537.31,6537.31,0],["2019-04-02",6537.31,6537.31,6537.31,6537.31,3300],["2019-04-03",6537.31,6537.31,6537.31,6537.31,7300],["2019-04-04",6537.31,6537.31,6537.31,6537.31,1800],["2019-04-05",6537.31,6537.31,6537.31,6537.31,8700],["2019-04-08",6537.31,6537.31,6537.31,6537.31,200],["2019-04-09",7115.83,7115.83,7115.83,7115.83,100],["2019-04-10",6826.57,6826.57,6653.02,6653.02,1500],["2019-04-11",6653.02,6653.02,6653.02,6653.02,0],["2019-04-12",6653.02,6653.02,6653.02,6653.02,0],["2019-04-16",6653.02,6653.02,6653.02,6653.02,1000],["2019-04-17",7000.13,7000.13,6653.02,6653.02,400],["2019-04-18",6595.16,6595.16,6595.16,6595.16,200],["2019-04-19",6848.82,6848.82,6341.5,6341.5,2800],["2019-04-22",6341.5,6341.5,5961.01,5961.01,7300],["2019-04-23",6531.75,6531.75,6341.5,6341.5,3100],["2019-04-24",6214.67,6214.67,6214.67,6214.67,800],["2019-04-25",6214.67,6214.67,6214.67,6214.67,0],["2019-04-26",6341.5,6341.5,6341.5,6341.5,2000],["2019-05-02",6341.5,6341.5,6341.5,6341.5,0],["2019-05-03",6341.5,6341.5,6341.5,6341.5,0],["2019-05-06",6341.5,6341.5,6341.5,6341.5,0],["2019-05-07",6341.5,6341.5,6341.5,6341.5,0],["2019-05-08",6341.5,6341.5,6341.5,6341.5,0],["2019-05-09",6341.5,6341.5,6341.5,6341.5,0],["2019-05-10",6341.5,6341.5,6341.5,6341.5,0],["2019-05-13",6341.5,6341.5,6341.5,6341.5,0],["2019-05-14",6341.5,6341.5,6341.5,6341.5,0],["2019-05-15",6341.5,6341.5,6341.5,6341.5,0],["2019-05-16",6024.43,6024.43,6024.43,6024.43,300],["2019-05-17",6024.43,6024.43,6024.43,6024.43,0],["2019-05-20",6341.5,6341.5,6214.67,6214.67,2100],["2019-05-21",6341.5,6341.5,6024.43,6214.67,10500],["2019-05-22",6341.5,6341.5,6214.67,6214.67,6800],["2019-05-23",6341.5,6341.5,6341.5,6341.5,1000],["2019-05-24",6024.43,6214.67,6024.43,6214.67,8000],["2019-05-27",6087.84,6087.84,6024.43,6024.43,1000],["2019-05-28",6024.43,6024.43,6024.43,6024.43,0],["2019-05-29",6024.43,6024.43,6024.43,6024.43,100],["2019-05-30",6024.43,6024.43,6024.43,6024.43,2200],["2019-05-31",6024.43,6087.84,6024.43,6024.43,1600],["2019-06-03",6024.43,6024.43,6024.43,6024.43,0],["2019-06-04",6024.43,6024.43,6024.43,6024.43,41000],["2019-06-05",5643.94,6151.26,5643.94,6151.26,200],["2019-06-06",6151.26,6151.26,6151.26,6151.26,5100],["2019-06-07",6151.26,6151.26,6151.26,6151.26,0],["2019-06-10",6151.26,6151.26,6151.26,6151.26,0],["2019-06-11",6151.26,6151.26,6151.26,6151.26,0],["2019-06-12",6151.26,6151.26,6151.26,6151.26,0],["2019-06-13",6151.26,6151.26,6151.26,6151.26,0],["2019-06-14",6151.26,6151.26,6151.26,6151.26,0],["2019-06-17",6151.26,6151.26,6151.26,6151.26,0],["2019-06-18",5961.01,5961.01,5834.18,5834.18,1300],["2019-06-19",6024.43,6404.92,6024.43,6404.92,41000],["2019-06-20",6658.58,6658.58,6468.33,6468.33,1100],["2019-06-21",6595.16,6975.65,6595.16,6975.65,5000],["2019-06-24",7609.8,7673.22,7102.48,7292.73,7700],["2019-06-25",6848.82,7419.56,6848.82,7419.56,200],["2019-06-26",7419.56,7419.56,6721.99,7419.56,5000],["2019-06-27",7419.56,7419.56,7419.56,7419.56,0],["2019-06-28",7482.97,7482.97,6721.99,7356.14,7700],["2019-07-01",6658.58,7356.14,6658.58,7356.14,2600],["2019-07-02",6658.58,7292.73,6658.58,7292.73,4600],["2019-07-03",6595.16,7292.73,6595.16,7292.73,10100],["2019-07-04",6595.16,6595.16,6595.16,6595.16,4200],["2019-07-05",6595.16,6595.16,6595.16,6595.16,0],["2019-07-08",6024.43,6468.33,5961.01,6468.33,7800],["2019-07-09",5961.01,5961.01,5834.18,5961.01,29800],["2019-07-10",6278.09,6278.09,6278.09,6278.09,400],["2019-07-11",5834.18,6278.09,5834.18,6278.09,600],["2019-07-12",6214.67,6468.33,6214.67,6468.33,8600],["2019-07-15",6341.5,6531.75,6341.5,6341.5,600],["2019-07-16",6341.5,6341.5,6341.5,6341.5,300],["2019-07-17",6341.5,6341.5,6341.5,6341.5,0],["2019-07-18",6341.5,6341.5,6341.5,6341.5,0],["2019-07-19",6341.5,6341.5,6087.84,6087.84,300],["2019-07-22",6595.16,6658.58,6595.16,6658.58,7800],["2019-07-23",6595.16,6595.16,6595.16,6595.16,300],["2019-07-24",6341.5,6658.58,6341.5,6658.58,6000],["2019-07-25",6658.58,6658.58,6658.58,6658.58,0],["2019-07-26",6658.58,6658.58,6658.58,6658.58,0],["2019-07-29",6658.58,6658.58,6658.58,6658.58,0],["2019-07-30",6658.58,6658.58,6658.58,6658.58,400],["2019-07-31",6658.58,6658.58,6658.58,6658.58,0],["2019-08-01",6341.5,6341.5,6341.5,6341.5,1000],["2019-08-02",6278.09,6278.09,6278.09,6278.09,1600],["2019-08-05",6278.09,6341.5,6278.09,6278.09,1200],["2019-08-06",6278.09,6278.09,6278.09,6278.09,0],["2019-08-07",6278.09,6278.09,6278.09,6278.09,0],["2019-08-08",6214.67,6214.67,6151.26,6214.67,1100],["2019-08-09",6214.67,6214.67,6214.67,6214.67,0],["2019-08-12",6214.67,6214.67,6214.67,6214.67,0],["2019-08-13",6214.67,6214.67,6214.67,6214.67,0],["2019-08-14",6214.67,6214.67,6214.67,6214.67,0],["2019-08-15",6214.67,6214.67,6214.67,6214.67,0],["2019-08-16",6214.67,6214.67,6214.67,6214.67,300],["2019-08-19",6214.67,6214.67,6214.67,6214.67,0],["2019-08-20",6024.43,6024.43,6024.43,6024.43,100],["2019-08-21",6024.43,6024.43,6024.43,6024.43,0],["2019-08-22",6024.43,6024.43,6024.43,6024.43,0],["2019-08-23",6404.92,6468.33,6404.92,6468.33,2100],["2019-08-26",6468.33,6468.33,6468.33,6468.33,0],["2019-08-27",6468.33,6468.33,6404.92,6404.92,1100],["2019-08-28",6404.92,6404.92,6404.92,6404.92,6400],["2019-08-29",6404.92,6404.92,6404.92,6404.92,15000],["2019-08-30",6404.92,6468.33,6151.26,6151.26,21500],["2019-09-03",6151.26,6151.26,6151.26,6151.26,0],["2019-09-04",6151.26,6151.26,6151.26,6151.26,20000],["2019-09-05",6151.26,6151.26,6151.26,6151.26,0],["2019-09-06",6087.84,6087.84,6087.84,6087.84,800],["2019-09-09",6151.26,6151.26,6151.26,6151.26,4900],["2019-09-10",6151.26,6151.26,6151.26,6151.26,0],["2019-09-11",6151.26,6151.26,6151.26,6151.26,0],["2019-09-12",6151.26,6214.67,6151.26,6214.67,18000],["2019-09-13",6214.67,6278.09,6214.67,6214.67,30100],["2019-09-16",6214.67,6214.67,6214.67,6214.67,0],["2019-09-17",6024.43,6341.5,6024.43,6341.5,4100],["2019-09-18",6341.5,6341.5,6341.5,6341.5,0],["2019-09-19",6024.43,6024.43,6024.43,6024.43,1000],["2019-09-20",6024.43,6024.43,6024.43,6024.43,0],["2019-09-23",5707.35,5834.18,5707.35,5834.18,400],["2019-09-24",5961.01,6024.43,5961.01,6024.43,13500],["2019-09-25",6024.43,6024.43,6024.43,6024.43,0],["2019-09-26",5834.18,6151.26,5834.18,6151.26,8100],["2019-09-27",6151.26,6151.26,6151.26,6151.26,0],["2019-09-30",6278.09,6278.09,6278.09,6278.09,300],["2019-10-01",5961.01,5961.01,5961.01,5961.01,200],["2019-10-02",5961.01,5961.01,5961.01,5961.01,8800],["2019-10-03",5834.18,5961.01,5834.18,5961.01,1600],["2019-10-04",5961.01,6214.67,5961.01,6214.67,3700],["2019-10-07",6214.67,6214.67,6151.26,6151.26,3000],["2019-10-08",6087.84,6151.26,6087.84,6151.26,22800],["2019-10-09",6151.26,6214.67,6151.26,6214.67,22000],["2019-10-10",6214.67,6214.67,6214.67,6214.67,29000],["2019-10-11",6214.67,6214.67,6214.67,6214.67,2000],["2019-10-14",6214.67,6214.67,6214.67,6214.67,11000],["2019-10-15",6214.67,6214.67,6214.67,6214.67,7100],["2019-10-16",6151.26,6214.67,6151.26,6214.67,4700],["2019-10-17",6341.5,6341.5,6341.5,6341.5,200],["2019-10-18",6214.67,6214.67,6214.67,6214.67,8000],["2019-10-21",6214.67,6214.67,6214.67,6214.67,5200],["2019-10-22",6214.67,6214.67,6214.67,6214.67,3000],["2019-10-23",6214.67,6214.67,6214.67,6214.67,16000],["2019-10-24",6214.67,6214.67,6214.67,6214.67,11600],["2019-10-25",6214.67,6341.5,6214.67,6341.5,12400],["2019-10-28",5897.6,6087.84,5897.6,6087.84,200],["2019-10-29",6087.84,6087.84,6087.84,6087.84,9900],["2019-10-30",6024.43,6024.43,6024.43,6024.43,1500],["2019-10-31",6024.43,6024.43,6024.43,6024.43,5200],["2019-11-01",6151.26,6151.26,6087.84,6087.84,10200],["2019-11-04",6024.43,6024.43,6024.43,6024.43,200],["2019-11-05",6024.43,6024.43,6024.43,6024.43,0],["2019-11-06",6024.43,6024.43,6024.43,6024.43,0],["2019-11-07",5961.01,6151.26,5961.01,6151.26,6400],["2019-11-08",6087.84,6087.84,6087.84,6087.84,10000],["2019-11-11",6087.84,6087.84,6087.84,6087.84,11200],["2019-11-12",6151.26,6151.26,6151.26,6151.26,100],["2019-11-13",6151.26,6151.26,6151.26,6151.26,400],["2019-11-14",6151.26,6151.26,6151.26,6151.26,0],["2019-11-15",6151.26,6151.26,6151.26,6151.26,0],["2019-11-18",6151.26,6151.26,6151.26,6151.26,0],["2019-11-19",6151.26,6151.26,6151.26,6151.26,32500],["2019-11-20",6404.92,6404.92,6404.92,6404.92,5200],["2019-11-21",6214.67,6214.67,6214.67,6214.67,11400],["2019-11-22",6214.67,6214.67,6214.67,6214.67,500],["2019-11-25",6214.67,6214.67,6214.67,6214.67,0],["2019-11-26",6214.67,6214.67,6214.67,6214.67,0],["2019-11-27",6151.26,6214.67,6151.26,6151.26,34600],["2019-11-28",6151.26,6151.26,6151.26,6151.26,10500],["2019-11-29",6151.26,6151.26,6151.26,6151.26,4500],["2019-12-02",6151.26,6151.26,6151.26,6151.26,19300],["2019-12-03",6151.26,6151.26,6151.26,6151.26,8000],["2019-12-04",6151.26,6151.26,6151.26,6151.26,0],["2019-12-05",6151.26,6151.26,6151.26,6151.26,0],["2019-12-06",6151.26,6151.26,6151.26,6151.26,0],["2019-12-09",6151.26,6151.26,6151.26,6151.26,0],["2019-12-10",6151.26,6214.67,6151.26,6214.67,5300],["2019-12-11",6214.67,6214.67,6214.67,6214.67,0],["2019-12-12",6151.26,6151.26,6151.26,6151.26,7000],["2019-12-13",6151.26,6151.26,6151.26,6151.26,0],["2019-12-16",6151.26,6151.26,6151.26,6151.26,5000],["2019-12-17",6214.67,6214.67,6214.67,6214.67,1000],["2019-12-18",6341.5,6341.5,6214.67,6214.67,5700],["2019-12-19",6214.67,6214.67,6151.26,6151.26,4800],["2019-12-20",6214.67,6214.67,6214.67,6214.67,700],["2019-12-23",6151.26,6151.26,6151.26,6151.26,3000],["2019-12-24",6151.26,6151.26,6151.26,6151.26,0],["2019-12-25",6151.26,6214.67,6151.26,6214.67,8500],["2019-12-26",6214.67,6214.67,6214.67,6214.67,0],["2019-12-27",6214.67,6214.67,6214.67,6214.67,1000],["2019-12-30",6151.26,6278.09,6151.26,6278.09,10500],["2019-12-31",6278.09,6278.09,6278.09,6278.09,0],["2020-01-02",6278.09,6278.09,6278.09,6278.09,0],["2020-01-03",6278.09,6278.09,6278.09,6278.09,0],["2020-01-06",6151.26,6214.67,6151.26,6214.67,7500],["2020-01-07",6151.26,6151.26,6151.26,6151.26,2000],["2020-01-08",6151.26,6151.26,6151.26,6151.26,0],["2020-01-09",6151.26,6151.26,6151.26,6151.26,500],["2020-01-10",6151.26,6151.26,6151.26,6151.26,10000],["2020-01-13",6151.26,6151.26,6151.26,6151.26,2100],["2020-01-14",6151.26,6151.26,6151.26,6151.26,0],["2020-01-15",6214.67,6214.67,6151.26,6151.26,6700],["2020-01-16",6151.26,6151.26,6151.26,6151.26,4000],["2020-01-17",6151.26,6151.26,6151.26,6151.26,2000],["2020-01-20",6151.26,6151.26,6151.26,6151.26,5000],["2020-01-21",6151.26,6151.26,6151.26,6151.26,2000],["2020-01-22",6151.26,6214.67,6151.26,6214.67,3900],["2020-01-30",6214.67,6214.67,6214.67,6214.67,0],["2020-01-31",6214.67,6214.67,6214.67,6214.67,0],["2020-02-03",6151.26,6151.26,6151.26,6151.26,1000],["2020-02-04",6151.26,6151.26,6151.26,6151.26,500],["2020-02-05",6151.26,6151.26,6151.26,6151.26,1000],["2020-02-06",6151.26,6151.26,6087.84,6151.26,6200],["2020-02-07",6214.67,6214.67,6214.67,6214.67,400],["2020-02-10",6214.67,6214.67,6214.67,6214.67,0],["2020-02-11",6151.26,6151.26,6151.26,6151.26,13000],["2020-02-12",6151.26,6151.26,6151.26,6151.26,2000],["2020-02-13",6151.26,6151.26,6151.26,6151.26,9500],["2020-02-14",6214.67,6278.09,6151.26,6278.09,3500],["2020-02-17",6278.09,6278.09,6278.09,6278.09,0],["2020-02-18",6151.26,6151.26,6151.26,6151.26,37000],["2020-02-19",6151.26,6151.26,6151.26,6151.26,1000],["2020-02-20",6151.26,6151.26,6151.26,6151.26,20700],["2020-02-21",6214.67,6214.67,6214.67,6214.67,13200],["2020-02-24",6151.26,6151.26,6151.26,6151.26,13500],["2020-02-25",6151.26,6151.26,6151.26,6151.26,49000],["2020-02-26",6151.26,6151.26,6151.26,6151.26,10000],["2020-02-27",6151.26,6151.26,6151.26,6151.26,0],["2020-02-28",6151.26,6151.26,6151.26,6151.26,0],["2020-03-02",6214.67,6214.67,6151.26,6151.26,1200],["2020-03-03",6151.26,6214.67,6151.26,6214.67,4500],["2020-03-04",6151.26,6214.67,6151.26,6214.67,700],["2020-03-05",6595.16,6595.16,6595.16,6595.16,3500],["2020-03-06",6595.16,6595.16,6595.16,6595.16,200],["2020-03-09",6151.26,6151.26,6151.26,6151.26,2000],["2020-03-10",6151.26,6151.26,6151.26,6151.26,0],["2020-03-11",6151.26,6151.26,6151.26,6151.26,8400],["2020-03-12",6151.26,6151.26,6151.26,6151.26,25800],["2020-03-13",6151.26,6151.26,6151.26,6151.26,6500],["2020-03-16",6341.5,6341.5,6341.5,6341.5,500],["2020-03-17",6341.5,6341.5,6341.5,6341.5,0],["2020-03-18",6151.26,6151.26,6151.26,6151.26,3000],["2020-03-19",6151.26,6151.26,6151.26,6151.26,2000],["2020-03-20",6151.26,6595.16,6151.26,6595.16,600],["2020-03-23",6151.26,6151.26,6151.26,6151.26,23000],["2020-03-24",6151.26,6151.26,6151.26,6151.26,0],["2020-03-25",6151.26,6151.26,6151.26,6151.26,0],["2020-03-26",6151.26,6151.26,6151.26,6151.26,0],["2020-03-27",6151.26,6151.26,6151.26,6151.26,0],["2020-03-30",6151.26,6151.26,6151.26,6151.26,0],["2020-03-31",6151.26,6151.26,6151.26,6151.26,0],["2020-04-01",6151.26,6151.26,6151.26,6151.26,0],["2020-04-03",6151.26,6151.26,6151.26,6151.26,0],["2020-04-06",6151.26,6151.26,6151.26,6151.26,0],["2020-04-07",6024.43,6024.43,5707.35,5707.35,800],["2020-04-08",5707.35,5707.35,5707.35,5707.35,600],["2020-04-09",5707.35,5707.35,5707.35,5707.35,2100],["2020-04-10",5707.35,5707.35,5707.35,5707.35,0],["2020-04-13",5707.35,5707.35,5707.35,5707.35,0],["2020-04-14",6024.43,6024.43,6024.43,6024.43,600],["2020-04-15",6024.43,6024.43,6024.43,6024.43,6800],["2020-04-16",6151.26,6151.26,6151.26,6151.26,100],["2020-04-17",6024.43,6024.43,6024.43,6024.43,100],["2020-04-20",6024.43,6278.09,6024.43,6278.09,11000],["2020-04-21",6087.84,6087.84,6024.43,6024.43,14700],["2020-04-22",6151.26,6151.26,6151.26,6151.26,18300],["2020-04-23",6151.26,6151.26,6151.26,6151.26,0],["2020-04-24",6151.26,6151.26,6151.26,6151.26,0],["2020-04-27",6151.26,6151.26,6151.26,6151.26,0],["2020-04-28",6151.26,6151.26,6151.26,6151.26,0],["2020-04-29",6151.26,6151.26,6151.26,6151.26,0],["2020-05-04",6151.26,6151.26,6024.43,6024.43,800],["2020-05-05",5961.01,5961.01,5961.01,5961.01,1000],["2020-05-06",5961.01,5961.01,5961.01,5961.01,1500],["2020-05-07",5961.01,6024.43,5961.01,6024.43,1100],["2020-05-08",5961.01,5961.01,5961.01,5961.01,1000],["2020-05-11",6087.84,6087.84,6087.84,6087.84,3200],["2020-05-12",6024.43,6024.43,6024.43,6024.43,11000],["2020-05-13",6024.43,6278.09,6024.43,6278.09,3100],["2020-05-14",6278.09,6278.09,6278.09,6278.09,0],["2020-05-15",6087.84,6151.26,6087.84,6151.26,2400],["2020-05-18",6151.26,6151.26,6151.26,6151.26,0],["2020-05-19",6024.43,6151.26,6024.43,6151.26,2500],["2020-05-20",6151.26,6151.26,6151.26,6151.26,0],["2020-05-21",6024.43,6024.43,6024.43,6024.43,1000],["2020-05-22",6087.84,6087.84,6087.84,6087.84,500],["2020-05-25",6024.43,6024.43,6024.43,6024.43,1100],["2020-05-26",6024.43,6024.43,6024.43,6024.43,0],["2020-05-27",6024.43,6024.43,6024.43,6024.43,10700],["2020-05-28",5707.35,6595.16,5643.94,6595.16,13100],["2020-05-29",6595.16,6595.16,6595.16,6595.16,0],["2020-06-01",6595.16,6595.16,6595.16,6595.16,0],["2020-06-02",5961.01,5961.01,5961.01,5961.01,2000],["2020-06-03",5961.01,5961.01,5961.01,5961.01,0],["2020-06-04",5961.01,5961.01,5961.01,5961.01,0],["2020-06-05",5643.94,5643.94,5643.94,5643.94,100],["2020-06-08",5643.94,5707.35,5643.94,5707.35,200],["2020-06-09",5707.35,5707.35,5707.35,5707.35,0],["2020-06-10",5707.35,5707.35,5707.35,5707.35,0],["2020-06-11",5707.35,5707.35,5707.35,5707.35,0],["2020-06-12",5707.35,5707.35,5707.35,5707.35,0],["2020-06-15",5770.77,6024.43,5770.77,6024.43,16000],["2020-06-16",6024.43,6024.43,6024.43,6024.43,100],["2020-06-17",6024.43,6024.43,6024.43,6024.43,3700],["2020-06-18",6024.43,6024.43,6024.43,6024.43,4950],["2020-06-19",6024.43,6024.43,6024.43,6024.43,2000],["2020-06-22",6024.43,6024.43,6024.43,6024.43,0],["2020-06-23",5961.01,5961.01,5961.01,5961.01,1100],["2020-06-24",5707.35,5707.35,5707.35,5707.35,300],["2020-06-25",5707.35,5707.35,5707.35,5707.35,0],["2020-06-26",5770.77,5770.77,5770.77,5770.77,3000],["2020-06-29",5770.77,5770.77,5707.35,5707.35,1100],["2020-06-30",5707.35,5707.35,5707.35,5707.35,0],["2020-07-01",5707.35,5707.35,5707.35,5707.35,0],["2020-07-02",5707.35,5707.35,5707.35,5707.35,0],["2020-07-03",5770.77,5770.77,5770.77,5770.77,5400],["2020-07-06",5707.35,5707.35,5707.35,5707.35,500],["2020-07-07",5707.35,5707.35,5707.35,5707.35,2400],["2020-07-08",5961.01,6278.09,5961.01,6214.67,2200],["2020-07-09",6087.84,6087.84,6024.43,6024.43,3100],["2020-07-10",5770.77,5770.77,5770.77,5770.77,200],["2020-07-13",5770.77,5770.77,5770.77,5770.77,0],["2020-07-14",5770.77,5770.77,5770.77,5770.77,0],["2020-07-15",5897.6,5897.6,5897.6,5897.6,2000],["2020-07-16",5897.6,5897.6,5897.6,5897.6,0],["2020-07-17",5897.6,5897.6,5897.6,5897.6,0],["2020-07-20",5897.6,5897.6,5897.6,5897.6,0],["2020-07-21",5707.35,5707.35,5707.35,5707.35,1000],["2020-07-22",6024.43,6024.43,6024.43,6024.43,1000],["2020-07-23",6024.43,6024.43,6024.43,6024.43,0],["2020-07-24",6024.43,6024.43,6024.43,6024.43,0],["2020-07-27",6024.43,6024.43,6024.43,6024.43,0],["2020-07-28",6024.43,6024.43,6024.43,6024.43,0],["2020-07-29",6024.43,6024.43,6024.43,6024.43,0],["2020-07-30",5707.35,5707.35,5707.35,5707.35,1900],["2020-07-31",5707.35,5707.35,5707.35,5707.35,0],["2020-08-03",5707.35,5707.35,5707.35,5707.35,0],["2020-08-04",5707.35,5707.35,5707.35,5707.35,0],["2020-08-05",5707.35,5707.35,5707.35,5707.35,0],["2020-08-06",5707.35,5707.35,5707.35,5707.35,0],["2020-08-07",5707.35,5707.35,5707.35,5707.35,600],["2020-08-10",5707.35,5707.35,5707.35,5707.35,0],["2020-08-11",5707.35,5707.35,5707.35,5707.35,1000],["2020-08-12",5707.35,5707.35,5707.35,5707.35,0],["2020-08-13",5770.77,5770.77,5707.35,5707.35,8000],["2020-08-14",6087.84,6087.84,6087.84,6087.84,2000],["2020-08-17",6087.84,6087.84,6087.84,6087.84,0],["2020-08-18",6087.84,6087.84,6087.84,6087.84,0],["2020-08-19",6087.84,6087.84,6087.84,6087.84,0],["2020-08-20",6024.43,6024.43,6024.43,6024.43,100],["2020-08-21",6024.43,6024.43,6024.43,6024.43,0],["2020-08-24",6024.43,6024.43,6024.43,6024.43,0],["2020-08-25",6024.43,6024.43,6024.43,6024.43,0],["2020-08-26",5707.35,6024.43,5707.35,6024.43,12800],["2020-08-27",6024.43,6024.43,6024.43,6024.43,0],["2020-08-28",6024.43,6024.43,6024.43,6024.43,0],["2020-08-31",6024.43,6024.43,6024.43,6024.43,0],["2020-09-01",6024.43,6024.43,6024.43,6024.43,0],["2020-09-03",6151.26,6151.26,6151.26,6151.26,2100],["2020-09-04",6151.26,6151.26,6151.26,6151.26,2900],["2020-09-07",6214.67,6341.5,6214.67,6341.5,10800],["2020-09-08",6404.92,6404.92,6404.92,6404.92,7800],["2020-09-09",6341.5,6341.5,6341.5,6341.5,7000],["2020-09-10",6531.75,6531.75,6468.33,6468.33,5100],["2020-09-11",6468.33,6468.33,6468.33,6468.33,0],["2020-09-14",6721.99,6721.99,6721.99,6721.99,100],["2020-09-15",6341.5,6658.58,6341.5,6658.58,1100],["2020-09-16",6785.41,6785.41,6658.58,6658.58,600],["2020-09-17",6341.5,6658.58,6341.5,6658.58,10500],["2020-09-18",6785.41,6785.41,6658.58,6658.58,2600],["2020-09-21",6531.75,6658.58,6341.5,6341.5,1800],["2020-09-22",6658.58,6658.58,6658.58,6658.58,200],["2020-09-23",6658.58,6658.58,6658.58,6658.58,1600],["2020-09-24",6658.58,6658.58,6658.58,6658.58,0],["2020-09-25",6658.58,6658.58,6658.58,6658.58,0],["2020-09-28",6658.58,6658.58,6658.58,6658.58,0],["2020-09-29",6341.5,6341.5,6341.5,6341.5,1000],["2020-09-30",6468.33,6912.24,6468.33,6912.24,8500],["2020-10-01",6912.24,6912.24,6912.24,6912.24,1887300],["2020-10-02",6912.24,7546.39,6912.24,7546.39,95600],["2020-10-05",7546.39,7546.39,7546.39,7546.39,0],["2020-10-06",7609.8,7609.8,7609.8,7609.8,2000],["2020-10-07",7609.8,7926.88,7609.8,7926.88,14200],["2020-10-08",8687.86,8687.86,8687.86,8687.86,100],["2020-10-09",8180.54,8751.28,7863.46,8243.96,3800],["2020-10-12",7926.88,7926.88,7926.88,7926.88,1000],["2020-10-13",7926.88,7926.88,7926.88,7926.88,0],["2020-10-14",7609.8,8243.96,7292.73,8243.96,4400],["2020-10-15",7609.8,7609.8,7609.8,7609.8,1100],["2020-10-16",7609.8,7609.8,7609.8,7609.8,1000],["2020-10-19",7292.73,7292.73,7292.73,7292.73,5000],["2020-10-20",7292.73,7292.73,7292.73,7292.73,1000],["2020-10-21",7292.73,7292.73,7292.73,7292.73,0],["2020-10-22",7292.73,7292.73,7292.73,7292.73,0],["2020-10-23",7292.73,7292.73,7292.73,7292.73,0],["2020-10-26",7292.73,7292.73,7292.73,7292.73,0],["2020-10-27",7292.73,7292.73,7292.73,7292.73,0],["2020-10-28",7292.73,7292.73,7292.73,7292.73,0],["2020-10-29",7292.73,7292.73,7292.73,7292.73,0],["2020-10-30",7292.73,7292.73,7292.73,7292.73,0],["2020-11-02",7292.73,7292.73,7292.73,7292.73,0],["2020-11-03",7292.73,7292.73,7292.73,7292.73,0],["2020-11-04",7292.73,7292.73,7292.73,7292.73,0],["2020-11-05",7292.73,7292.73,7292.73,7292.73,0],["2020-11-06",7292.73,7292.73,7292.73,7292.73,0],["2020-11-09",6658.58,6658.58,6595.16,6595.16,3000],["2020-11-10",6595.16,6595.16,6595.16,6595.16,0],["2020-11-11",6595.16,6595.16,6595.16,6595.16,0],["2020-11-12",6595.16,6595.16,6595.16,6595.16,7200],["2020-11-13",6595.16,6595.16,6595.16,6595.16,1000],["2020-11-16",6595.16,6595.16,6595.16,6595.16,0],["2020-11-17",6595.16,6595.16,6595.16,6595.16,0],["2020-11-18",6595.16,6595.16,6595.16,6595.16,0],["2020-11-19",6595.16,6595.16,6595.16,6595.16,0],["2020-11-20",6595.16,6595.16,6595.16,6595.16,0],["2020-11-23",6595.16,6595.16,6595.16,6595.16,0],["2020-11-24",6595.16,6595.16,6595.16,6595.16,0],["2020-11-25",6595.16,6595.16,6595.16,6595.16,0],["2020-11-26",6912.24,6912.24,6341.5,6341.5,3800],["2020-11-27",6341.5,6341.5,6341.5,6341.5,0],["2020-11-30",6341.5,6341.5,6341.5,6341.5,0],["2020-12-01",6341.5,6341.5,6341.5,6341.5,0],["2020-12-02",6341.5,6341.5,6341.5,6341.5,0],["2020-12-03",6341.5,6341.5,6341.5,6341.5,0],["2020-12-04",6341.5,6341.5,6341.5,6341.5,0],["2020-12-07",6341.5,6341.5,6341.5,6341.5,0],["2020-12-08",6912.24,6975.65,6912.24,6975.65,128000],["2020-12-09",6975.65,6975.65,6975.65,6975.65,0],["2020-12-10",6975.65,6975.65,6975.65,6975.65,0],["2020-12-11",7673.22,7673.22,7039.07,7039.07,4800],["2020-12-14",7229.31,7736.63,7229.31,7736.63,300],["2020-12-15",7673.22,8497.62,7673.22,8497.62,11300],["2020-12-16",8243.96,8243.96,7673.22,7736.63,5400],["2020-12-17",7800.05,7800.05,7800.05,7800.05,600],["2020-12-18",7800.05,7800.05,7800.05,7800.05,0],["2020-12-21",7926.88,7926.88,7609.8,7609.8,8900],["2020-12-22",7926.88,7926.88,7673.22,7673.22,10900],["2020-12-23",7926.88,8053.71,7736.63,7800.05,31200],["2020-12-24",7731.02,8076.16,7731.02,7869.08,5000],["2020-12-25",7454.91,8076.16,7109.78,8076.16,800],["2020-12-28",7385.89,7454.91,7385.89,7454.91,2500],["2020-12-29",7592.97,7592.97,7454.91,7454.91,4000],["2020-12-30",7523.94,7523.94,7454.91,7454.91,600],["2020-12-31",7592.97,7592.97,7592.97,7592.97,100],["2021-01-04",7247.83,7592.97,7247.83,7592.97,10900],["2021-01-05",7592.97,7592.97,7523.94,7523.94,15300],["2021-01-06",7523.94,7523.94,7385.89,7385.89,2400],["2021-01-07",7247.83,7592.97,7247.83,7592.97,3200],["2021-01-08",7592.97,8214.21,7592.97,7869.08,13700],["2021-01-11",7938.1,7938.1,7938.1,7938.1,2300],["2021-01-12",8283.24,8352.27,8283.24,8352.27,900],["2021-01-13",8352.27,8352.27,8283.24,8283.24,1400],["2021-01-14",7800.05,7938.1,7800.05,7938.1,524],["2021-01-15",7938.1,8076.16,7938.1,8076.16,4000],["2021-01-18",7316.86,7731.02,7316.86,7731.02,20700],["2021-01-19",7800.05,7800.05,7800.05,7800.05,9400],["2021-01-20",7869.08,7869.08,7800.05,7800.05,1100],["2021-01-21",7731.02,7731.02,7731.02,7731.02,3300],["2021-01-22",7731.02,7731.02,7731.02,7731.02,100],["2021-01-25",7731.02,7800.05,7731.02,7800.05,2300],["2021-01-26",7800.05,7800.05,7800.05,7800.05,0],["2021-01-27",7800.05,7800.05,7800.05,7800.05,0],["2021-01-28",7800.05,7800.05,7800.05,7800.05,0],["2021-01-29",7800.05,7800.05,7800.05,7800.05,0],["2021-02-01",7731.02,7731.02,7040.75,7040.75,15600],["2021-02-02",7040.75,7040.75,7040.75,7040.75,0],["2021-02-03",7040.75,7040.75,7040.75,7040.75,0],["2021-02-04",7592.97,7592.97,7523.94,7523.94,12300],["2021-02-05",7662.0,7662.0,7523.94,7523.94,8700],["2021-02-08",7523.94,7800.05,7523.94,7800.05,2400],["2021-02-09",7800.05,7800.05,7592.97,7592.97,700],["2021-02-17",7592.97,7800.05,7592.97,7800.05,18200],["2021-02-18",7800.05,7800.05,7800.05,7800.05,0],["2021-02-19",7800.05,7800.05,7731.02,7731.02,3000],["2021-02-22",7800.05,7800.05,7800.05,7800.05,3000],["2021-02-23",8007.13,8559.35,8007.13,8559.35,45000],["2021-02-24",8973.51,9387.67,8973.51,9387.67,15200],["2021-02-25",9318.64,10285.02,9318.64,10215.99,30400],["2021-02-26",10215.99,10354.05,9732.81,9870.86,37800],["2021-03-01",9525.72,9801.83,9387.67,9801.83,27200],["2021-03-02",10008.91,10008.91,8835.45,8835.45,31100],["2021-03-03",8835.45,8904.48,8835.45,8835.45,12000],["2021-03-04",8973.51,9111.56,8973.51,9111.56,2700],["2021-03-05",9111.56,9111.56,8973.51,8973.51,4500],["2021-03-08",8904.48,8973.51,8904.48,8973.51,29300],["2021-03-09",8973.51,8973.51,8904.48,8973.51,15900],["2021-03-10",8973.51,8973.51,8973.51,8973.51,5500],["2021-03-11",8973.51,9111.56,8973.51,8973.51,12000],["2021-03-12",8973.51,8973.51,8352.27,8352.27,12800],["2021-03-15",8973.51,9180.59,8973.51,9180.59,7500],["2021-03-16",9180.59,9318.64,9042.54,9042.54,13100],["2021-03-17",9249.62,9939.89,9249.62,9939.89,34400],["2021-03-18",9456.7,10354.05,9456.7,10354.05,26800],["2021-03-19",10146.97,10699.18,9456.7,10423.08,39100],["2021-03-22",10423.08,11458.48,10423.08,11458.48,118000],["2021-03-23",12562.91,12562.91,12562.91,12562.91,34700],["2021-03-24",13805.4,13805.4,12769.99,13115.13,58800],["2021-03-25",12148.75,12562.91,12079.72,12286.8,9300],["2021-03-26",12286.8,12286.8,11527.51,11527.51,25700],["2021-03-29",11527.51,11527.51,11044.32,11044.32,40000],["2021-03-30",10354.05,11044.32,10354.05,11044.32,67100],["2021-03-31",11596.53,12079.72,11044.32,11044.32,32400],["2021-04-01",11320.43,11389.45,10561.13,11320.43,10600],["2021-04-02",11320.43,12424.86,11320.43,12424.86,80000],["2021-04-05",12424.86,12977.07,12424.86,12839.02,37600],["2021-04-06",12839.02,12839.02,11596.53,12424.86,30050],["2021-04-07",12562.91,12562.91,12079.72,12562.91,58400],["2021-04-08",12562.91,13805.4,12562.91,13736.37,135600],["2021-04-09",13115.13,14840.8,13115.13,13736.37,113600],["2021-04-12",13736.37,14081.51,13529.29,13529.29,44300],["2021-04-13",13529.29,13529.29,12769.99,12839.02,8900],["2021-04-14",12769.99,12839.02,12424.86,12562.91,14400],["2021-04-15",12769.99,13253.18,11872.64,13115.13,41300],["2021-04-16",12977.07,13460.26,11941.67,13460.26,69300],["2021-04-19",13460.26,13460.26,12562.91,12562.91,500],["2021-04-20",12355.83,12355.83,11320.43,11665.56,20800],["2021-04-22",12010.7,12010.7,11389.45,11596.53,32000],["2021-04-23",11389.45,11389.45,11389.45,11389.45,12100],["2021-04-26",11389.45,11389.45,10354.05,10768.21,17300],["2021-04-27",10423.08,10423.08,10008.91,10008.91,10300],["2021-04-28",9663.78,10285.02,9663.78,10008.91,11300],["2021-04-29",9663.78,10354.05,9663.78,10077.94,16600],["2021-05-04",10077.94,10561.13,9180.59,10354.05,12600],["2021-05-05",10354.05,10906.26,10354.05,10837.24,5000],["2021-05-06",10837.24,10837.24,10008.91,10837.24,25200],["2021-05-07",10285.02,10630.16,10285.02,10630.16,3000],["2021-05-10",10699.18,10699.18,10215.99,10630.16,3000],["2021-05-11",10354.05,10630.16,10215.99,10354.05,12100],["2021-05-12",10354.05,10699.18,10215.99,10285.02,23000],["2021-05-13",10285.02,10837.24,10077.94,10768.21,1858100],["2021-05-14",10768.21,10906.26,10215.99,10215.99,34200],["2021-05-17",10215.99,10354.05,10146.97,10146.97,9000],["2021-05-18",10215.99,10285.02,10215.99,10215.99,16200],["2021-05-19",10285.02,10354.05,10215.99,10354.05,3800],["2021-05-20",10354.05,10354.05,10354.05,10354.05,0],["2021-05-21",10354.05,10354.05,10146.97,10215.99,20500],["2021-05-24",10354.05,10492.1,10146.97,10423.08,7700],["2021-05-25",10423.08,10423.08,10423.08,10423.08,100],["2021-05-26",10423.08,10768.21,10146.97,10630.16,5600],["2021-05-27",10630.16,10630.16,10146.97,10146.97,16200],["2021-05-28",10354.05,10354.05,10077.94,10285.02,8300],["2021-05-31",10285.02,10354.05,10146.97,10285.02,8800],["2021-06-01",10285.02,10285.02,10146.97,10285.02,6200],["2021-06-02",10285.02,10561.13,10285.02,10561.13,12800],["2021-06-03",10561.13,10630.16,10285.02,10561.13,35500],["2021-06-04",10354.05,10354.05,10215.99,10215.99,4700],["2021-06-07",10285.02,10285.02,9939.89,10008.91,12700],["2021-06-08",10077.94,10077.94,9939.89,9939.89,4900],["2021-06-09",10285.02,10285.02,10285.02,10285.02,800],["2021-06-10",10285.02,10285.02,10285.02,10285.02,300],["2021-06-11",10215.99,10215.99,10008.91,10008.91,2600],["2021-06-14",9939.89,9939.89,9870.86,9939.89,7500],["2021-06-15",9870.86,10008.91,9801.83,10008.91,10900],["2021-06-16",10008.91,10008.91,10008.91,10008.91,100],["2021-06-17",9663.78,9939.89,9663.78,9939.89,5500],["2021-06-18",9939.89,10008.91,9939.89,9939.89,4900],["2021-06-21",9939.89,9939.89,9939.89,9939.89,0],["2021-06-22",10008.91,10008.91,9870.86,9870.86,2400],["2021-06-23",9663.78,9939.89,9663.78,9939.89,700],["2021-06-24",9939.89,9939.89,9663.78,9939.89,1200],["2021-06-25",9663.78,9801.83,9663.78,9801.83,900],["2021-06-28",9456.7,9663.78,9456.7,9663.78,2000],["2021-06-29",9387.67,9525.72,9387.67,9525.72,8100],["2021-06-30",9525.72,9525.72,9249.62,9525.72,2000],["2021-07-01",9525.72,9525.72,9525.72,9525.72,1000],["2021-07-02",9387.67,9525.72,9318.64,9525.72,5600],["2021-07-05",10008.91,10008.91,10008.91,10008.91,100],["2021-07-06",10008.91,10008.91,9387.67,9870.86,5100],["2021-07-07",9663.78,9870.86,9663.78,9870.86,2100],["2021-07-08",10008.91,10008.91,10008.91,10008.91,100],["2021-07-09",10008.91,10008.91,9870.86,9870.86,200],["2021-07-12",9870.86,9870.86,9870.86,9870.86,0],["2021-07-13",9870.86,9870.86,9870.86,9870.86,0],["2021-07-14",9870.86,9870.86,9870.86,9870.86,0],["2021-07-15",8973.51,9663.78,8973.51,9663.78,3300],["2021-07-16",9180.59,9663.78,9180.59,9594.75,2400],["2021-07-19",9663.78,9663.78,9525.72,9525.72,800],["2021-07-20",9525.72,9525.72,9525.72,9525.72,3500],["2021-07-21",9042.54,9387.67,8973.51,9387.67,6100],["2021-07-22",9817.64,9817.64,9387.67,9817.64,1500],["2021-07-23",9817.64,9889.3,9459.33,9817.64,3400],["2021-07-26",9817.64,9817.64,9817.64,9817.64,1400],["2021-07-27",9674.32,9674.32,9530.99,9530.99,4300],["2021-07-28",9817.64,9817.64,9674.32,9674.32,1100],["2021-07-29",9674.32,9674.32,9674.32,9674.32,100],["2021-07-30",9602.66,10175.95,9602.66,9889.3,23400],["2021-08-02",10247.61,10319.27,9889.3,10104.29,6500],["2021-08-03",10104.29,10104.29,10104.29,10104.29,100],["2021-08-04",10104.29,10104.29,10104.29,10104.29,0],["2021-08-05",9387.67,9960.96,9387.67,9602.66,1800],["2021-08-06",10032.63,10032.63,9172.69,9387.67,54600],["2021-08-09",9459.33,10032.63,9316.01,9674.32,50100],["2021-08-10",9674.32,10032.63,9387.67,9960.96,5300],["2021-08-11",9602.66,9889.3,9602.66,9889.3,9400],["2021-08-12",9530.99,9745.98,9316.01,9459.33,21100],["2021-08-13",9459.33,9602.66,9316.01,9602.66,20500],["2021-08-16",9602.66,9889.3,9602.66,9889.3,28100],["2021-08-17",9889.3,10534.26,9817.64,10032.63,27200],["2021-08-18",10032.63,11035.89,9889.3,11035.89,55700],["2021-08-19",11752.5,12110.81,11752.5,12110.81,46100],["2021-08-20",12397.46,12827.43,12110.81,12110.81,66700],["2021-08-23",11680.84,12110.81,10964.23,10964.23,31700],["2021-08-24",10104.29,10964.23,10032.63,10964.23,20100],["2021-08-25",10749.24,10964.23,10462.59,10964.23,1100],["2021-08-26",11609.18,11609.18,11035.89,11035.89,1800],["2021-08-27",10964.23,11322.53,10390.93,11322.53,14800],["2021-08-30",11322.53,12325.8,11322.53,11824.17,14700],["2021-08-31",11322.53,11824.17,11107.55,11824.17,6804],["2021-09-01",11107.55,12182.47,11107.55,12182.47,21400],["2021-09-06",12182.47,12540.78,12182.47,12182.47,43400],["2021-09-07",11824.17,12110.81,11465.86,12110.81,14300],["2021-09-08",12110.81,12182.47,11394.2,11824.17,31600],["2021-09-09",11824.17,12039.15,11107.55,11824.17,42500],["2021-09-10",12039.15,12039.15,11537.52,11824.17,24600],["2021-09-13",11824.17,12182.47,11537.52,11824.17,16100],["2021-09-14",11824.17,11824.17,11752.5,11752.5,12200],["2021-09-15",12039.15,12039.15,11752.5,11752.5,1700],["2021-09-16",12039.15,12039.15,11179.21,11680.84,37400],["2021-09-17",11250.87,11609.18,11179.21,11609.18,16500],["2021-09-20",11609.18,11680.84,11250.87,11609.18,67500],["2021-09-21",11609.18,11609.18,11465.86,11537.52,19100],["2021-09-22",11967.49,12684.1,11967.49,12540.78,56600],["2021-09-23",12827.43,12899.09,12540.78,12540.78,35400],["2021-09-24",12540.78,12540.78,12540.78,12540.78,0],["2021-09-27",12469.12,12469.12,11895.83,11967.49,11400],["2021-09-28",11967.49,12110.81,11967.49,12110.81,13300],["2021-09-29",11967.49,12397.46,11824.17,12397.46,1900],["2021-09-30",12182.47,12182.47,11967.49,12182.47,1100],["2021-10-01",12039.15,12039.15,11609.18,11752.5,13200],["2021-10-04",11752.5,12039.15,11537.52,11752.5,30900],["2021-10-05",11465.86,11752.5,11394.2,11752.5,14100],["2021-10-06",11680.84,12039.15,11609.18,12039.15,15800],["2021-10-07",12325.8,12827.43,12325.8,12755.77,34000],["2021-10-08",12827.43,13974.01,12469.12,13974.01,134200],["2021-10-11",15335.58,15335.58,13974.01,15335.58,320500],["2021-10-12",15407.25,16625.49,15335.58,15908.88,57900],["2021-10-13",15048.94,15908.88,14690.63,15263.92,43300],["2021-10-14",15263.92,15622.23,15048.94,15478.91,45700],["2021-10-15",15335.58,15478.91,14905.61,15048.94,58800],["2021-10-18",15048.94,15407.25,15048.94,15407.25,26700],["2021-10-19",15120.6,16338.85,15120.6,15407.25,21100],["2021-10-20",15407.25,15407.25,14833.95,15048.94,30800],["2021-10-21",15048.94,15263.92,15048.94,15263.92,19300],["2021-10-22",15263.92,16768.82,15263.92,16123.86,149500],["2021-10-25",16983.8,17055.46,16052.2,16338.85,60600],["2021-10-26",16482.17,17843.74,16482.17,16625.49,70400],["2021-10-27",16482.17,18273.71,16482.17,18130.39,365800],["2021-10-28",18202.05,19348.63,18202.05,18632.02,148000],["2021-10-29",19276.97,20495.22,18990.33,20495.22,191300],["2021-11-01",20495.22,21928.45,20495.22,21498.48,103600],["2021-11-02",21713.47,22573.41,21498.48,22000.11,111800],["2021-11-03",22573.41,22573.41,19850.27,19850.27,175100],["2021-11-04",19850.27,20781.87,18632.02,20423.56,93900],["2021-11-05",20495.22,20495.22,19706.94,20495.22,60700],["2021-11-08",20065.25,20495.22,20065.25,20136.91,38600],["2021-11-09",20136.91,20638.54,19778.6,20423.56,56600],["2021-11-10",19348.63,20638.54,19348.63,20136.91,39900],["2021-11-11",20136.91,21498.48,20065.25,21355.16,111900],["2021-11-12",21498.48,21498.48,19706.94,20781.87,35000],["2021-11-15",19563.62,20781.87,19563.62,20065.25,33100],["2021-11-16",19993.59,20208.57,19205.31,19348.63,64800],["2021-11-17",20065.25,20065.25,18990.33,18990.33,67600],["2021-11-18",18990.33,19993.59,18990.33,19491.96,61700],["2021-11-19",20065.25,20065.25,18345.37,18847.0,87700],["2021-11-22",18632.02,18632.02,16983.8,16983.8,206800],["2021-11-23",17055.46,17843.74,16482.17,17843.74,39600],["2021-11-24",18560.36,18560.36,18345.37,18417.03,6100],["2021-11-25",18202.05,18202.05,17198.79,17772.08,36800],["2021-11-26",18632.02,18632.02,17198.79,17198.79,43800],["2021-11-29",17198.79,17915.4,17127.12,17843.74,33600],["2021-11-30",17772.08,17772.08,17198.79,17198.79,19300],["2021-12-01",17485.43,17915.4,17270.45,17915.4,51200],["2021-12-02",17987.06,18560.36,17987.06,18345.37,31500],["2021-12-03",18345.37,18632.02,17915.4,17915.4,42100],["2021-12-06",17915.4,17915.4,16983.8,16983.8,15600],["2021-12-07",16983.8,17843.74,16482.17,17198.79,17900],["2021-12-08",17198.79,17700.42,16983.8,17557.09,43200],["2021-12-09",17915.4,17915.4,17198.79,17772.08,10700],["2021-12-10",17772.08,17772.08,17055.46,17485.43,21900],["2021-12-13",17055.46,17915.4,16983.8,17915.4,34000],["2021-12-14",18130.39,18130.39,17557.09,17557.09,20700],["2021-12-15",17342.11,17557.09,17055.46,17557.09,86300],["2021-12-16",17557.09,17915.4,17557.09,17772.08,44700],["2021-12-17",18058.73,19491.96,18058.73,19491.96,139800],["2021-12-20",19706.94,21426.82,19706.94,21426.82,177100],["2021-12-21",21856.79,23433.35,20280.24,21426.82,87600],["2021-12-22",20781.87,20781.87,20208.57,20351.9,104300],["2021-12-23",20351.9,21140.17,20280.24,20495.22,109500],["2021-12-24",20781.87,22000.11,20495.22,21713.47,141400],["2021-12-27",21856.79,21928.45,20781.87,21068.51,159300],["2021-12-28",21140.17,21498.48,20781.87,21068.51,76400],["2021-12-29",21140.17,23146.7,21068.51,23146.7,219500],["2021-12-30",24651.59,25439.87,24651.59,25439.87,185400],["2021-12-31",27948.03,27948.03,23361.68,24723.25,65700],["2022-01-04",24723.25,24938.24,23648.33,24436.61,56800],["2022-01-05",24078.3,24436.61,23648.33,24436.61,114700],["2022-01-06",24078.3,26873.1,23719.99,26658.12,170518],["2022-01-07",26658.12,29309.6,25798.18,28664.64,77200],["2022-01-10",28664.64,29381.26,25798.18,26873.1,93600],["2022-01-11",26873.1,26944.76,26156.49,26514.79,113800],["2022-01-12",26514.79,26514.79,24508.27,25654.86,75500],["2022-01-13",25583.19,25583.19,23146.7,23146.7,163100],["2022-01-14",21498.48,24364.95,20853.53,24364.95,50000],["2022-01-17",24364.95,24508.27,22071.78,23218.36,23500],["2022-01-18",21641.81,22286.76,20925.19,21355.16,48600],["2022-01-19",19635.28,21211.84,19635.28,21211.84,23100],["2022-01-20",21140.17,22788.39,21140.17,22645.07,19500],["2022-01-21",22645.07,23075.04,20495.22,22860.05,23400],["2022-01-24",20925.19,22143.44,20638.54,20638.54,53200],["2022-01-25",20638.54,21570.14,20638.54,21498.48,6100],["2022-01-26",20925.19,21498.48,20925.19,21426.82,10200],["2022-01-27",21426.82,21426.82,21283.5,21355.16,4900],["2022-01-28",21355.16,21713.47,20925.19,21498.48,3800],["2022-02-07",21498.48,21498.48,20781.87,21498.48,4900],["2022-02-08",21355.16,21426.82,21211.84,21283.5,3900],["2022-02-09",21211.84,21283.5,20566.88,21211.84,18400],["2022-02-10",21211.84,23218.36,21211.84,22788.39,12500],["2022-02-11",23075.04,23075.04,21785.13,22716.73,3400],["2022-02-14",21641.81,22215.1,21140.17,22215.1,33300],["2022-02-15",22215.1,22430.08,21570.14,21641.81,6100],["2022-02-16",22215.1,22215.1,21713.47,22143.44,10200],["2022-02-17",21785.13,22358.42,21641.81,22358.42,6600],["2022-02-18",22358.42,22573.41,22071.78,22501.74,5000],["2022-02-21",22645.07,23505.01,22215.1,23003.38,9700],["2022-02-22",23003.38,23003.38,22215.1,22931.71,2000],["2022-02-23",22358.42,22645.07,22215.1,22215.1,9400],["2022-02-24",22286.76,22286.76,21140.17,21856.79,7000],["2022-02-25",21426.82,21928.45,21426.82,21856.79,11000],["2022-02-28",20853.53,21713.47,20853.53,21641.81,4900],["2022-03-01",21641.81,21641.81,21211.84,21570.14,22600],["2022-03-02",21283.5,21498.48,20495.22,20495.22,26900],["2022-03-03",20566.88,21068.51,20065.25,21068.51,31900],["2022-03-04",21498.48,21498.48,20065.25,21355.16,21700],["2022-03-07",21355.16,21355.16,20136.91,21068.51,22600],["2022-03-08",20280.24,21140.17,20065.25,20136.91,32800],["2022-03-09",20136.91,20710.2,20136.91,20638.54,3400],["2022-03-10",20423.56,20781.87,19993.59,20638.54,39600],["2022-03-11",20136.91,20280.24,19850.27,20065.25,32800],["2022-03-14",20065.25,20065.25,19563.62,19706.94,27600],["2022-03-15",19850.27,20065.25,19563.62,19921.93,11700],["2022-03-16",19921.93,20351.9,19921.93,20280.24,11900],["2022-03-17",20423.56,20996.85,20065.25,20566.88,36600],["2022-03-18",20566.88,20710.2,20136.91,20566.88,38000],["2022-03-21",20781.87,21498.48,20710.2,21498.48,18800],["2022-03-22",21785.13,21856.79,20781.87,21140.17,20100],["2022-03-23",21140.17,21426.82,21068.51,21068.51,6700],["2022-03-24",21068.51,21068.51,20781.87,20925.19,12400],["2022-03-25",21068.51,21140.17,20781.87,20781.87,29200],["2022-03-28",20781.87,20996.85,20495.22,20710.2,5400],["2022-03-29",20065.25,21140.17,20065.25,20710.2,7900],["2022-03-30",20710.2,20781.87,20423.56,20781.87,22100],["2022-03-31",20710.2,20781.87,20136.91,20781.87,28000],["2022-04-01",20781.87,20925.19,20781.87,20781.87,1300],["2022-04-04",21498.48,21498.48,20423.56,20853.53,5800],["2022-04-05",20781.87,20781.87,20638.54,20710.2,30600],["2022-04-06",20495.22,20638.54,20351.9,20351.9,35000],["2022-04-07",20136.91,20495.22,20065.25,20495.22,11700],["2022-04-08",20495.22,20495.22,20065.25,20423.56,1400],["2022-04-12",20423.56,20423.56,20423.56,20423.56,700],["2022-04-13",20065.25,20208.57,19205.31,20208.57,11900],["2022-04-14",19348.63,19420.3,19348.63,19348.63,6900],["2022-04-15",19348.63,19706.94,19348.63,19348.63,11700],["2022-04-18",19276.97,19348.63,17915.4,19348.63,28200],["2022-04-19",17628.76,17628.76,17628.76,17628.76,1100],["2022-04-20",18918.66,18918.66,16195.52,16338.85,11200],["2022-04-21",17127.12,17127.12,14762.29,16912.14,45600],["2022-04-22",16625.49,16697.15,15335.58,15407.25,39100],["2022-04-25",15407.25,15407.25,13902.35,13902.35,19000],["2022-04-26",12899.09,13830.69,12540.78,13830.69,23700],["2022-04-27",13759.03,14117.34,12540.78,14117.34,24500],["2022-04-28",14117.34,14117.34,13329.06,13615.71,3900],["2022-04-29",14332.32,14332.32,13974.01,14260.66,2700],["2022-05-04",14618.97,15550.57,14618.97,15550.57,200],["2022-05-05",15550.57,15622.23,14332.32,15550.57,17500],["2022-05-06",14045.68,15407.25,14045.68,15335.58,1800],["2022-05-09",13974.01,13974.01,13830.69,13830.69,3900],["2022-05-10",13830.69,13830.69,13615.71,13759.03,14200],["2022-05-11",13830.69,13830.69,13759.03,13759.03,2200],["2022-05-12",14045.68,14045.68,14045.68,14045.68,100],["2022-05-13",13257.4,13615.71,12755.77,13544.04,12100],["2022-05-16",13830.69,13830.69,13759.03,13759.03,1900],["2022-05-17",13615.71,14905.61,13615.71,14905.61,3900],["2022-05-18",14332.32,14332.32,13615.71,13615.71,2600],["2022-05-19",13759.03,13974.01,13759.03,13974.01,600],["2022-05-20",13974.01,13974.01,13974.01,13974.01,0],["2022-05-23",13615.71,13615.71,12612.44,12612.44,13800],["2022-05-24",12899.09,12899.09,12182.47,12612.44,2300],["2022-05-25",12612.44,12827.43,12612.44,12827.43,2200],["2022-05-26",12899.09,13257.4,12827.43,12827.43,23800],["2022-05-27",12899.09,13114.07,12827.43,12899.09,10000],["2022-05-30",13257.4,13257.4,12397.46,13185.74,1000],["2022-05-31",13042.41,13114.07,12469.12,12970.75,6300],["2022-06-01",12755.77,12899.09,12254.13,12899.09,9600],["2022-06-02",12540.78,12899.09,12397.46,12469.12,5500],["2022-06-03",12899.09,13615.71,12469.12,12469.12,8400],["2022-06-06",12469.12,12899.09,12469.12,12899.09,1200],["2022-06-07",12325.8,12684.1,12325.8,12684.1,1700],["2022-06-08",12827.43,12827.43,12182.47,12182.47,5200],["2022-06-09",12684.1,12684.1,12182.47,12612.44,5500],["2022-06-10",12469.12,12612.44,12469.12,12612.44,700],["2022-06-13",12254.13,12254.13,12254.13,12254.13,1100],["2022-06-14",12182.47,12254.13,12182.47,12182.47,3200],["2022-06-15",12182.47,12182.47,12182.47,12182.47,500],["2022-06-16",12469.12,12827.43,12182.47,12827.43,1300],["2022-06-17",12827.43,12827.43,12827.43,12827.43,0],["2022-06-20",12975.72,13198.16,12604.99,12604.99,57400],["2022-06-21",11344.49,12160.1,11344.49,11344.49,12500],["2022-06-22",11344.49,11566.93,10973.75,11566.93,7500],["2022-06-23",11566.93,11566.93,11566.93,11566.93,0],["2022-06-24",11566.93,11641.08,11122.05,11122.05,1500],["2022-06-27",11122.05,11122.05,11047.9,11047.9,2000],["2022-06-28",11047.9,11047.9,10825.46,11047.9,2000],["2022-06-29",10825.46,11122.05,10751.31,11122.05,3600],["2022-06-30",11344.49,11344.49,11270.34,11270.34,1200],["2022-07-01",11270.34,11270.34,11270.34,11270.34,0],["2022-07-04",11122.05,11122.05,11047.9,11047.9,3000],["2022-07-05",11047.9,11047.9,11047.9,11047.9,0],["2022-07-06",11047.9,11047.9,10973.75,10973.75,3800],["2022-07-07",10825.46,10825.46,10825.46,10825.46,500],["2022-07-08",10973.75,10973.75,10825.46,10973.75,4800],["2022-07-11",10899.61,10899.61,10899.61,10899.61,500],["2022-07-12",10751.31,11047.9,10751.31,11047.9,7800],["2022-07-13",10973.75,10973.75,10973.75,10973.75,3600],["2022-07-14",10973.75,10973.75,10973.75,10973.75,0],["2022-07-15",10380.58,10899.61,10380.58,10899.61,900],["2022-07-18",10899.61,10899.61,10751.31,10899.61,1200],["2022-07-19",10825.46,10825.46,10825.46,10825.46,100],["2022-07-20",10825.46,11047.9,10825.46,11047.9,20900],["2022-07-21",11047.9,11047.9,11047.9,11047.9,4200],["2022-07-22",11047.9,11047.9,10677.17,11047.9,10100],["2022-07-25",10825.46,10973.75,10825.46,10973.75,2100],["2022-07-26",10751.31,10751.31,10751.31,10751.31,100],["2022-07-27",10899.61,10899.61,10899.61,10899.61,2000],["2022-07-28",10899.61,11047.9,10677.17,10825.46,4900],["2022-07-29",10751.31,10751.31,10528.87,10751.31,3200],["2022-08-01",10751.31,10825.46,10677.17,10825.46,7100],["2022-08-02",10973.75,10973.75,10751.31,10973.75,3100],["2022-08-03",10825.46,10899.61,10825.46,10899.61,4600],["2022-08-04",10899.61,11418.64,10899.61,11196.19,6600],["2022-08-05",11196.19,12308.4,11122.05,12308.4,18500],["2022-08-08",12308.4,12901.57,12308.4,12901.57,7200],["2022-08-09",12308.4,13272.31,12308.4,13198.16,9200],["2022-08-10",13198.16,13346.46,13198.16,13198.16,1200],["2022-08-11",13717.19,13865.49,13717.19,13717.19,1400],["2022-08-12",13568.9,13717.19,13568.9,13717.19,300],["2022-08-15",13717.19,13717.19,13717.19,13717.19,100],["2022-08-16",13124.02,13198.16,12456.69,13049.87,19300],["2022-08-17",13494.75,13494.75,13346.46,13346.46,800],["2022-08-18",13272.31,13272.31,13272.31,13272.31,200],["2022-08-19",13346.46,13346.46,12085.96,12085.96,1300],["2022-08-22",12308.4,12827.43,12308.4,12827.43,400],["2022-08-23",13791.34,13791.34,12604.99,12604.99,2000],["2022-08-24",12234.25,12604.99,12234.25,12382.55,7000],["2022-08-25",12901.57,12901.57,12160.1,12679.13,1800],["2022-08-26",12679.13,12679.13,12085.96,12604.99,8000],["2022-08-29",12382.55,12604.99,12382.55,12604.99,1700],["2022-08-30",12604.99,13643.04,12234.25,12604.99,1700],["2022-08-31",12604.99,13346.46,11344.49,13124.02,45300],["2022-09-05",12975.72,13272.31,12234.25,13049.87,46900],["2022-09-06",13568.9,13717.19,12975.72,13049.87,9500],["2022-09-07",12975.72,13717.19,12679.13,13049.87,2500],["2022-09-08",12753.28,13346.46,12753.28,13346.46,15900],["2022-09-09",13346.46,13346.46,12975.72,13346.46,600],["2022-09-12",12975.72,13272.31,12975.72,13272.31,2300],["2022-09-13",12679.13,13198.16,12679.13,13198.16,2700],["2022-09-14",12827.43,13272.31,12827.43,13272.31,2700],["2022-09-15",13272.31,13272.31,13272.31,13272.31,0],["2022-09-16",13049.87,13049.87,12530.84,12604.99,6800],["2022-09-19",12975.72,13346.46,12604.99,12604.99,17600],["2022-09-20",12456.69,12604.99,12160.1,12604.99,8400],["2022-09-21",12530.84,12604.99,12456.69,12604.99,4200],["2022-09-22",12085.96,12604.99,12085.96,12604.99,2700],["2022-09-23",12530.84,12530.84,12530.84,12530.84,800],["2022-09-26",12234.25,12530.84,11344.49,12530.84,7100],["2022-09-27",12456.69,12456.69,12456.69,12456.69,300],["2022-09-28",12456.69,12456.69,12456.69,12456.69,0],["2022-09-29",12456.69,12456.69,12456.69,12456.69,0],["2022-09-30",11715.22,12604.99,11270.34,12604.99,11100],["2022-10-03",11344.49,11418.64,11344.49,11418.64,3300],["2022-10-04",11789.37,11789.37,11715.22,11715.22,200],["2022-10-05",11715.22,12011.81,11566.93,12011.81,1500],["2022-10-06",11863.52,12382.55,11270.34,11270.34,1700],["2022-10-07",11418.64,11418.64,10158.14,11270.34,19600],["2022-10-10",10380.58,11122.05,10380.58,11122.05,1100],["2022-10-11",10528.87,10603.02,10009.84,10009.84,7400],["2022-10-12",10009.84,10380.58,10009.84,10380.58,1100],["2022-10-13",10009.84,11047.9,10009.84,11047.9,200],["2022-10-14",10973.75,10973.75,10899.61,10899.61,1900],["2022-10-17",10899.61,11418.64,10899.61,11418.64,4000],["2022-10-18",11418.64,11418.64,11418.64,11418.64,100],["2022-10-19",11418.64,11418.64,11418.64,11418.64,0],["2022-10-20",10677.17,11418.64,10677.17,11418.64,300],["2022-10-21",11418.64,11418.64,11418.64,11418.64,0],["2022-10-24",11418.64,11418.64,11418.64,11418.64,0],["2022-10-25",10825.46,10825.46,10306.43,10306.43,3500],["2022-10-26",10825.46,10825.46,9639.11,10158.14,9800],["2022-10-27",9639.11,10603.02,9639.11,10603.02,65600],["2022-10-28",10603.02,10603.02,9639.11,10603.02,4500],["2022-10-31",10380.58,10603.02,10380.58,10603.02,400],["2022-11-01",10751.31,10751.31,10751.31,10751.31,200],["2022-11-02",10751.31,10751.31,10751.31,10751.31,0],["2022-11-03",10751.31,10751.31,10751.31,10751.31,0],["2022-11-04",9787.4,10751.31,9713.25,10751.31,13900],["2022-11-07",9713.25,9713.25,9713.25,9713.25,5700],["2022-11-08",9861.55,10677.17,8749.34,10603.02,11000],["2022-11-09",10380.58,10454.72,10380.58,10454.72,4900],["2022-11-10",10454.72,10454.72,10454.72,10454.72,0],["2022-11-11",9416.67,11122.05,9416.67,11122.05,1200],["2022-11-14",10603.02,11047.9,10009.84,10380.58,6100],["2022-11-15",10380.58,10380.58,10380.58,10380.58,0],["2022-11-16",10380.58,10380.58,10380.58,10380.58,0],["2022-11-17",10009.84,10825.46,9861.55,10380.58,1100],["2022-11-18",10751.31,10899.61,10751.31,10899.61,600],["2022-11-21",10899.61,10899.61,10899.61,10899.61,0],["2022-11-22",10380.58,10899.61,10380.58,10899.61,6000],["2022-11-23",10528.87,10899.61,10528.87,10899.61,200],["2022-11-24",10899.61,10899.61,10899.61,10899.61,0],["2022-11-25",10380.58,10528.87,10009.84,10528.87,800],["2022-11-28",10528.87,10528.87,10380.58,10528.87,800],["2022-11-29",10528.87,10528.87,10528.87,10528.87,400],["2022-11-30",10009.84,10454.72,10009.84,10454.72,1600],["2022-12-01",9861.55,10603.02,9861.55,10603.02,5800],["2022-12-02",10603.02,10603.02,10603.02,10603.02,300],["2022-12-05",11122.05,11122.05,10899.61,10899.61,200],["2022-12-06",10380.58,10751.31,9861.55,10751.31,4300],["2022-12-07",9861.55,10306.43,9713.25,10306.43,11800],["2022-12-08",10306.43,10306.43,10232.28,10306.43,400],["2022-12-09",10306.43,10306.43,10306.43,10306.43,0],["2022-12-12",10306.43,10306.43,10306.43,10306.43,0],["2022-12-13",9639.11,10232.28,9639.11,10232.28,500],["2022-12-14",9564.96,10009.84,9490.81,10009.84,2100],["2022-12-15",10232.28,10232.28,9268.37,10009.84,6100],["2022-12-16",10232.28,10232.28,9268.37,10232.28,500],["2022-12-19",9713.25,10158.14,9713.25,10158.14,700],["2022-12-20",9342.52,10083.99,9268.37,10083.99,4200],["2022-12-21",9639.11,9639.11,9639.11,9639.11,500],["2022-12-22",9194.23,9194.23,8675.2,8897.64,25800],["2022-12-23",8823.49,8823.49,8749.34,8749.34,4800],["2022-12-26",9045.93,9045.93,9045.93,9045.93,200],["2022-12-27",9045.93,9045.93,9045.93,9045.93,2400],["2022-12-28",9045.93,9045.93,9045.93,9045.93,100],["2022-12-29",9045.93,9045.93,9045.93,9045.93,100],["2022-12-30",9268.37,9564.96,9268.37,9564.96,200],["2023-01-03",10009.84,10232.28,9935.7,10009.84,8400],["2023-01-04",10899.61,10899.61,10825.46,10825.46,400],["2023-01-05",10825.46,10825.46,10158.14,10158.14,300],["2023-01-06",10232.28,10232.28,10232.28,10232.28,100],["2023-01-09",10232.28,10232.28,9268.37,10158.14,800],["2023-01-10",9639.11,10158.14,9194.23,10158.14,1100],["2023-01-11",10158.14,10158.14,10158.14,10158.14,100],["2023-01-12",9416.67,10083.99,9268.37,10083.99,1600],["2023-01-13",9564.96,9861.55,9564.96,9861.55,1800],["2023-01-16",9935.7,9935.7,9935.7,9935.7,100],["2023-01-17",10009.84,10009.84,10009.84,10009.84,100],["2023-01-18",9935.7,10899.61,9935.7,10899.61,6000],["2023-01-19",11492.78,11492.78,10083.99,11492.78,1200],["2023-01-27",10454.72,11344.49,10380.58,11344.49,5100],["2023-01-30",10232.28,10751.31,10232.28,10232.28,9000],["2023-01-31",10232.28,10232.28,10232.28,10232.28,100],["2023-02-01",10009.84,10751.31,10009.84,10677.17,2100],["2023-02-02",9713.25,10603.02,9713.25,10528.87,4900],["2023-02-03",9639.11,10454.72,9639.11,10454.72,1200],["2023-02-06",9935.7,10380.58,9935.7,10380.58,3100],["2023-02-07",9713.25,10306.43,9713.25,10306.43,2300],["2023-02-08",10306.43,10306.43,9639.11,10306.43,3700],["2023-02-09",9787.4,10232.28,9787.4,10232.28,1100],["2023-02-10",10083.99,10083.99,10009.84,10009.84,1200],["2023-02-13",10009.84,10009.84,10009.84,10009.84,0],["2023-02-14",9639.11,9935.7,9639.11,9935.7,3100],["2023-02-15",9713.25,10306.43,9639.11,10306.43,3100],["2023-02-16",10009.84,10083.99,9639.11,10083.99,2800],["2023-02-17",10677.17,10677.17,10677.17,10677.17,100],["2023-02-20",10603.02,10603.02,10528.87,10603.02,3700],["2023-02-21",10083.99,10232.28,9713.25,10232.28,2400],["2023-02-22",10232.28,10232.28,10232.28,10232.28,0],["2023-02-23",9639.11,10158.14,9639.11,10158.14,7200],["2023-02-24",10158.14,10158.14,10158.14,10158.14,0],["2023-02-27",10158.14,10158.14,10158.14,10158.14,0],["2023-02-28",10158.14,10306.43,10158.14,10306.43,1100],["2023-03-01",10899.61,10899.61,10899.61,10899.61,100],["2023-03-02",10899.61,10899.61,10899.61,10899.61,0],["2023-03-03",10899.61,10899.61,10899.61,10899.61,0],["2023-03-06",10899.61,10899.61,10899.61,10899.61,0],["2023-03-07",10899.61,10899.61,10899.61,10899.61,0],["2023-03-08",10825.46,10825.46,10232.28,10380.58,800],["2023-03-09",11196.19,11196.19,10306.43,10306.43,2600],["2023-03-10",10306.43,10306.43,10306.43,10306.43,200],["2023-03-13",10306.43,10306.43,10306.43,10306.43,0],["2023-03-14",10306.43,10306.43,10306.43,10306.43,0],["2023-03-15",9639.11,9713.25,9416.67,9490.81,1600],["2023-03-16",10306.43,10306.43,8823.49,10158.14,400],["2023-03-17",10825.46,10825.46,9416.67,9416.67,800],["2023-03-20",9416.67,9416.67,9416.67,9416.67,0],["2023-03-21",8897.64,9861.55,8823.49,9861.55,2700],["2023-03-22",10380.58,10380.58,10380.58,10380.58,500],["2023-03-23",10380.58,10380.58,10380.58,10380.58,0],["2023-03-24",10009.84,10009.84,9639.11,9639.11,800],["2023-03-27",8897.64,8897.64,8897.64,8897.64,5000],["2023-03-28",8897.64,8897.64,8897.64,8897.64,0],["2023-03-29",8897.64,8897.64,8897.64,8897.64,0],["2023-03-30",8897.64,8897.64,8897.64,8897.64,200],["2023-03-31",8897.64,9490.81,8897.64,9490.81,1700],["2023-04-03",9490.81,9564.96,8971.78,9490.81,2200],["2023-04-04",8971.78,9861.55,8971.78,9787.4,2300],["2023-04-05",9935.7,10751.31,9935.7,10751.31,200],["2023-04-06",10158.14,10528.87,10158.14,10528.87,900],["2023-04-07",9787.4,10380.58,9787.4,10380.58,200],["2023-04-10",10380.58,10380.58,10380.58,10380.58,0],["2023-04-11",10306.43,10306.43,10306.43,10306.43,200],["2023-04-12",10232.28,10232.28,10232.28,10232.28,1100],["2023-04-13",10232.28,10232.28,10232.28,10232.28,0],["2023-04-14",10232.28,10232.28,10232.28,10232.28,0],["2023-04-17",9639.11,9639.11,9564.96,9564.96,300],["2023-04-18",9639.11,9787.4,9564.96,9787.4,1200],["2023-04-19",9787.4,9787.4,9787.4,9787.4,100],["2023-04-20",9639.11,9639.11,9639.11,9639.11,300],["2023-04-21",10158.14,10306.43,9639.11,9639.11,1800],["2023-04-24",9935.7,9935.7,9935.7,9935.7,800],["2023-04-25",9935.7,9935.7,9935.7,9935.7,200],["2023-04-26",9416.67,9564.96,9416.67,9564.96,300],["2023-04-27",9564.96,9564.96,9564.96,9564.96,0],["2023-04-28",9045.93,10158.14,9045.93,10158.14,700],["2023-05-04",9639.11,9639.11,9268.37,9268.37,2000],["2023-05-05",9268.37,9268.37,9268.37,9268.37,500],["2023-05-08",9268.37,9639.11,8897.64,9342.52,400],["2023-05-09",9342.52,9342.52,9342.52,9342.52,400],["2023-05-10",9490.81,9490.81,9490.81,9490.81,8900],["2023-05-11",9490.81,9564.96,8971.78,9564.96,1400],["2023-05-12",9564.96,9564.96,9564.96,9564.96,1100],["2023-05-15",9045.93,9045.93,9045.93,9045.93,200],["2023-05-16",9045.93,9045.93,9045.93,9045.93,0],["2023-05-17",9342.52,9342.52,9342.52,9342.52,100],["2023-05-18",9342.52,9342.52,9342.52,9342.52,200],["2023-05-19",9639.11,10232.28,9639.11,10009.84,3600],["2023-05-22",10009.84,10009.84,10009.84,10009.84,0],["2023-05-23",9342.52,9490.81,9342.52,9490.81,2200],["2023-05-24",9342.52,9416.67,9268.37,9268.37,10000],["2023-05-25",9194.23,9194.23,9194.23,9194.23,2000],["2023-05-26",9268.37,9268.37,9120.08,9120.08,600],["2023-05-29",9564.96,9564.96,9194.23,9194.23,2200],["2023-05-30",9268.37,9268.37,9268.37,9268.37,7200],["2023-05-31",9268.37,9268.37,9268.37,9268.37,0],["2023-06-01",9268.37,9564.96,9268.37,9268.37,900],["2023-06-02",9268.37,9268.37,9268.37,9268.37,200],["2023-06-05",9268.37,9268.37,9120.08,9120.08,10300],["2023-06-06",9120.08,9416.67,9120.08,9268.37,4200],["2023-06-07",9564.96,9787.4,9564.96,9787.4,7600],["2023-06-08",9787.4,9787.4,9787.4,9787.4,0],["2023-06-09",9713.25,9713.25,9268.37,9268.37,800],["2023-06-12",9564.96,9639.11,9416.67,9639.11,3200],["2023-06-13",9342.52,9342.52,9268.37,9268.37,5000],["2023-06-14",9416.67,9416.67,9416.67,9416.67,700],["2023-06-15",9268.37,9787.4,9268.37,9787.4,7400],["2023-06-16",9416.67,9416.67,9416.67,9416.67,3600],["2023-06-19",9965.97,10279.86,9652.08,10279.86,10100],["2023-06-20",9652.08,10044.44,9652.08,10044.44,4000],["2023-06-21",10044.44,10044.44,10044.44,10044.44,2100],["2023-06-22",10044.44,10044.44,10044.44,10044.44,2500],["2023-06-23",10122.92,10122.92,9495.14,9730.56,3500],["2023-06-26",9809.03,9887.5,9730.56,9887.5,4600],["2023-06-27",9965.97,10122.92,9965.97,9965.97,3100],["2023-06-28",9887.5,10122.92,9887.5,10122.92,3900],["2023-06-29",10593.75,11064.58,10122.92,10358.33,37300],["2023-06-30",10358.33,10593.75,9965.97,9965.97,15800],["2023-07-03",10122.92,10122.92,10044.44,10122.92,4700],["2023-07-04",10122.92,10122.92,10122.92,10122.92,0],["2023-07-05",10122.92,10986.11,10122.92,10829.17,14200],["2023-07-06",10515.28,10515.28,10515.28,10515.28,100],["2023-07-07",10515.28,10515.28,10515.28,10515.28,2200],["2023-07-10",10515.28,10593.75,10436.81,10593.75,10300],["2023-07-11",10593.75,10593.75,10593.75,10593.75,100],["2023-07-12",10986.11,10986.11,10593.75,10672.22,15100],["2023-07-13",10672.22,10986.11,10593.75,10593.75,11700],["2023-07-14",10593.75,10986.11,10515.28,10986.11,13000],["2023-07-17",10986.11,11064.58,10750.69,11064.58,7100],["2023-07-18",11064.58,11064.58,10593.75,10829.17,18200],["2023-07-19",10436.81,10515.28,10436.81,10436.81,4500],["2023-07-20",10436.81,10436.81,10436.81,10436.81,2000],["2023-07-21",10358.33,10986.11,10201.39,10436.81,21700],["2023-07-24",10515.28,11456.94,10436.81,11378.47,54100],["2023-07-25",10907.64,11770.83,10829.17,11770.83,4400],["2023-07-26",11143.06,11378.47,10593.75,10672.22,32400],["2023-07-27",10750.69,10907.64,10672.22,10907.64,13000],["2023-07-28",11143.06,11770.83,10750.69,11300.0,46400],["2023-07-31",10750.69,10907.64,10750.69,10907.64,200],["2023-08-01",11300.0,11300.0,11064.58,11221.53,7500],["2023-08-02",11378.47,11613.89,10593.75,11613.89,21600],["2023-08-03",11770.83,11770.83,11378.47,11378.47,21200],["2023-08-04",11378.47,11378.47,11221.53,11378.47,4900],["2023-08-07",11692.36,11692.36,11143.06,11143.06,20700],["2023-08-08",11143.06,11692.36,10986.11,11692.36,50100],["2023-08-09",11692.36,12790.97,10986.11,12790.97,60200],["2023-08-10",12790.97,13261.81,12555.56,13261.81,30200],["2023-08-11",13261.81,13732.64,12555.56,13732.64,2600],["2023-08-14",13340.28,13889.58,13340.28,13811.11,63000],["2023-08-15",14046.53,14125.0,13654.17,13811.11,26600],["2023-08-16",13811.11,13811.11,12555.56,13654.17,49800],["2023-08-17",13340.28,13340.28,12477.08,12947.92,40300],["2023-08-18",12398.61,14203.47,12398.61,13340.28,97000],["2023-08-21",13340.28,13340.28,12320.14,12320.14,27000],["2023-08-22",12398.61,12555.56,12163.19,12555.56,14000],["2023-08-23",12555.56,12790.97,12555.56,12634.03,26800],["2023-08-24",12634.03,13183.33,12634.03,12634.03,34000],["2023-08-25",12555.56,12869.44,12555.56,12869.44,22900],["2023-08-28",12869.44,12869.44,12398.61,12398.61,13300],["2023-08-29",12398.61,12790.97,12398.61,12712.5,5500],["2023-08-30",12084.72,12634.03,12084.72,12084.72,6800],["2023-08-31",12634.03,12634.03,12477.08,12477.08,600],["2023-09-05",12477.08,12477.08,12163.19,12241.67,16700],["2023-09-06",12084.72,12477.08,12006.25,12477.08,4800],["2023-09-07",12477.08,12477.08,11849.31,12477.08,17300],["2023-09-08",12477.08,12555.56,12477.08,12555.56,9100],["2023-09-11",13340.28,13340.28,12477.08,12555.56,29200],["2023-09-12",12555.56,12555.56,12477.08,12477.08,800],["2023-09-13",12163.19,12398.61,12006.25,12398.61,27700],["2023-09-14",12084.72,12084.72,12084.72,12084.72,500],["2023-09-15",12006.25,12006.25,11378.47,11378.47,8200],["2023-09-18",11378.47,11378.47,10986.11,11300.0,13500],["2023-09-19",10986.11,11221.53,10201.39,10593.75,20000],["2023-09-20",10593.75,10672.22,9887.5,10672.22,9100],["2023-09-21",10672.22,10672.22,10201.39,10279.86,36900],["2023-09-22",10201.39,10201.39,9259.72,9887.5,67600],["2023-09-25",10500.0,10850.0,10500.0,10850.0,41900],["2023-09-26",10850.0,10850.0,9800.0,9800.0,10300],["2023-09-27",9625.0,10150.0,9625.0,10062.5,21800],["2023-09-28",10237.5,10237.5,9800.0,9800.0,1000],["2023-09-29",10150.0,10325.0,10150.0,10237.5,500],["2023-10-02",10062.5,10062.5,9625.0,9625.0,17200],["2023-10-03",9625.0,9887.5,9625.0,9800.0,600],["2023-10-04",9537.5,9625.0,9537.5,9625.0,600],["2023-10-05",9100.0,9625.0,9100.0,9187.5,9700],["2023-10-06",8837.5,9537.5,8837.5,9537.5,2200],["2023-10-09",9537.5,9625.0,9362.5,9625.0,4100],["2023-10-10",10062.5,10062.5,9187.5,9537.5,22200],["2023-10-11",9537.5,9537.5,9187.5,9275.0,8000],["2023-10-12",9537.5,9625.0,8750.0,9275.0,14700],["2023-10-13",9187.5,9450.0,9012.5,9450.0,5400],["2023-10-16",9275.0,9275.0,9100.0,9100.0,7600],["2023-10-17",9450.0,9450.0,8487.5,8750.0,10800],["2023-10-18",9012.5,9012.5,8487.5,8750.0,20300],["2023-10-19",8750.0,8925.0,8487.5,8575.0,28800],["2023-10-20",9187.5,9187.5,8750.0,8750.0,2900],["2023-10-23",8837.5,9012.5,8750.0,8925.0,2800],["2023-10-24",8925.0,9012.5,8925.0,9012.5,2500],["2023-10-25",9012.5,9012.5,9012.5,9012.5,3200],["2023-10-26",8575.0,8662.5,8575.0,8662.5,37800],["2023-10-27",8837.5,8837.5,8487.5,8750.0,7400],["2023-10-30",8750.0,9012.5,8750.0,9012.5,3200],["2023-10-31",8750.0,9887.5,8662.5,8750.0,16700],["2023-11-01",9187.5,9625.0,8925.0,9625.0,19900],["2023-11-02",9362.5,10325.0,8662.5,10325.0,16200],["2023-11-03",10062.5,11112.5,9625.0,10762.5,59800],["2023-11-06",10762.5,10762.5,10150.0,10150.0,3700],["2023-11-07",10675.0,11112.5,10500.0,11112.5,39800],["2023-11-08",11112.5,12075.0,10850.0,12075.0,36700],["2023-11-09",12075.0,12687.5,11375.0,12687.5,50900],["2023-11-10",13037.5,13125.0,11550.0,13125.0,54200],["2023-11-13",12950.0,13562.5,12075.0,13562.5,71300],["2023-11-14",13475.0,14437.5,13475.0,14437.5,90800],["2023-11-15",14437.5,14787.5,14087.5,14437.5,144400],["2023-11-16",14262.5,14700.0,13562.5,14700.0,28700],["2023-11-17",14262.5,14875.0,13562.5,14437.5,105400],["2023-11-20",14350.0,14350.0,13825.0,13825.0,7400],["2023-11-21",13125.0,13125.0,12512.5,12512.5,40100],["2023-11-22",12512.5,12512.5,11287.5,12512.5,23000],["2023-11-23",11375.0,13650.0,11375.0,13650.0,15300],["2023-11-24",13650.0,13650.0,12337.5,12337.5,11300],["2023-11-27",11637.5,12950.0,11637.5,12950.0,4300],["2023-11-28",12775.0,14175.0,12600.0,13037.5,13700],["2023-11-29",12075.0,12950.0,12075.0,12950.0,900],["2023-11-30",12075.0,13912.5,12075.0,13562.5,77600],["2023-12-01",14262.5,14437.5,12775.0,13562.5,2800],["2023-12-04",12950.0,13475.0,12775.0,13475.0,5500],["2023-12-05",12775.0,13300.0,12687.5,12687.5,2400],["2023-12-06",12687.5,12687.5,12250.0,12600.0,2100],["2023-12-07",12600.0,12687.5,12250.0,12512.5,94500],["2023-12-08",12687.5,12950.0,12250.0,12950.0,1300],["2023-12-11",12775.0,12775.0,12687.5,12687.5,1100],["2023-12-12",12162.5,12687.5,11900.0,12687.5,11100],["2023-12-13",12687.5,12687.5,12687.5,12687.5,0],["2023-12-14",11812.5,11812.5,11812.5,11812.5,1000],["2023-12-15",12425.0,12425.0,12250.0,12250.0,300],["2023-12-18",13037.5,13037.5,13037.5,13037.5,1400],["2023-12-19",12250.0,12250.0,11987.5,12250.0,16300],["2023-12-20",11900.0,11987.5,11637.5,11987.5,4200],["2023-12-21",11987.5,11987.5,11550.0,11550.0,2100],["2023-12-22",12075.0,12075.0,10762.5,10762.5,2400],["2023-12-25",10850.0,11637.5,10850.0,11462.5,10100],["2023-12-26",11812.5,11900.0,11200.0,11900.0,400],["2023-12-27",10850.0,11812.5,10850.0,11725.0,700],["2023-12-28",11900.0,11987.5,11900.0,11900.0,2800],["2023-12-29",11287.5,11812.5,10762.5,11637.5,9800],["2024-01-02",10850.0,10937.5,10850.0,10937.5,5200],["2024-01-03",11375.0,11550.0,11375.0,11550.0,1700],["2024-01-04",11025.0,11025.0,10675.0,10675.0,9200],["2024-01-05",10762.5,11025.0,10762.5,11025.0,2200],["2024-01-08",11200.0,11200.0,10937.5,11200.0,1700],["2024-01-09",11375.0,11375.0,11375.0,11375.0,200],["2024-01-10",11375.0,11375.0,11375.0,11375.0,0],["2024-01-11",10412.5,10412.5,10412.5,10412.5,200],["2024-01-12",10500.0,11375.0,10500.0,10937.5,5200],["2024-01-15",10937.5,11375.0,10937.5,11375.0,2500],["2024-01-16",11375.0,11375.0,11375.0,11375.0,0],["2024-01-17",11200.0,11200.0,10675.0,11112.5,800],["2024-01-18",11025.0,11025.0,10500.0,11025.0,1100],["2024-01-19",11025.0,11025.0,10325.0,11025.0,2100],["2024-01-22",10937.5,10937.5,10150.0,10150.0,6400],["2024-01-23",10237.5,10587.5,10237.5,10500.0,400],["2024-01-24",10500.0,10937.5,9625.0,9625.0,28400],["2024-01-25",10062.5,10325.0,9712.5,9712.5,2700],["2024-01-26",10412.5,10412.5,9625.0,9625.0,2900],["2024-01-29",9800.0,10062.5,9625.0,9975.0,4900],["2024-01-30",9887.5,9887.5,9887.5,9887.5,800],["2024-01-31",9887.5,9887.5,9887.5,9887.5,800],["2024-02-01",9887.5,9887.5,9887.5,9887.5,200],["2024-02-02",9887.5,9887.5,9625.0,9625.0,1500],["2024-02-05",9625.0,9800.0,9362.5,9450.0,800],["2024-02-06",9450.0,9625.0,9450.0,9625.0,1100],["2024-02-07",9975.0,9975.0,9275.0,9887.5,1900],["2024-02-15",9800.0,9800.0,9625.0,9712.5,13200],["2024-02-16",9537.5,9712.5,9537.5,9712.5,900],["2024-02-19",9800.0,10587.5,9800.0,10412.5,6300],["2024-02-20",10500.0,10500.0,9887.5,9887.5,2100],["2024-02-21",9975.0,10500.0,9975.0,10500.0,7900],["2024-02-22",10500.0,10675.0,10325.0,10587.5,19400],["2024-02-23",10587.5,10675.0,10500.0,10500.0,11200],["2024-02-26",10500.0,10500.0,10062.5,10062.5,1100],["2024-02-27",10062.5,10500.0,9712.5,10500.0,4600],["2024-02-28",10675.0,10675.0,9887.5,9975.0,10800],["2024-02-29",9975.0,10237.5,9975.0,10237.5,2000],["2024-03-01",9975.0,10237.5,9975.0,10150.0,14700],["2024-03-04",9887.5,10237.5,9887.5,10237.5,5000],["2024-03-05",9887.5,10237.5,9887.5,10237.5,8500],["2024-03-06",9887.5,10500.0,9625.0,10325.0,8600],["2024-03-07",9887.5,10237.5,9887.5,10237.5,4200],["2024-03-08",10237.5,10237.5,9887.5,9887.5,5300],["2024-03-11",9887.5,10150.0,9887.5,10062.5,4200],["2024-03-12",10412.5,10412.5,9712.5,9887.5,2800],["2024-03-13",9887.5,10062.5,9625.0,9887.5,22000],["2024-03-14",9887.5,9887.5,9800.0,9887.5,1400],["2024-03-15",9887.5,9975.0,9800.0,9975.0,28300],["2024-03-18",9887.5,9887.5,9800.0,9800.0,10900],["2024-03-19",10325.0,10325.0,9800.0,9800.0,4000],["2024-03-20",9712.5,9975.0,9712.5,9975.0,3500],["2024-03-21",10062.5,10062.5,9712.5,9712.5,18400],["2024-03-22",9800.0,9975.0,9712.5,9975.0,2300],["2024-03-25",9887.5,9887.5,9712.5,9712.5,2900],["2024-03-26",9800.0,9975.0,9625.0,9975.0,10300],["2024-03-27",9975.0,9975.0,9537.5,9975.0,3400],["2024-03-28",9975.0,9975.0,9975.0,9975.0,0],["2024-03-29",9975.0,9975.0,9975.0,9975.0,0],["2024-04-01",9625.0,9800.0,9625.0,9625.0,3900],["2024-04-02",9625.0,9800.0,9625.0,9800.0,2100],["2024-04-03",9625.0,9800.0,9537.5,9800.0,23700],["2024-04-04",9625.0,9800.0,9625.0,9800.0,2100],["2024-04-05",9800.0,9800.0,9450.0,9537.5,2000],["2024-04-08",9712.5,9712.5,9537.5,9537.5,3500],["2024-04-09",9537.5,9537.5,9537.5,9537.5,0],["2024-04-10",9537.5,9537.5,9537.5,9537.5,1100],["2024-04-11",9450.0,9625.0,9362.5,9625.0,1100],["2024-04-12",9712.5,9712.5,9712.5,9712.5,100],["2024-04-15",9450.0,9450.0,9187.5,9187.5,6000],["2024-04-16",9187.5,9362.5,8750.0,9362.5,6500],["2024-04-17",9362.5,9362.5,9362.5,9362.5,0],["2024-04-19",9275.0,9275.0,9012.5,9187.5,4100],["2024-04-22",9187.5,9362.5,9187.5,9362.5,200],["2024-04-23",8925.0,9362.5,8925.0,9362.5,1700],["2024-04-24",9362.5,9625.0,9362.5,9625.0,200],["2024-04-25",9625.0,9625.0,9012.5,9012.5,1200],["2024-04-26",8925.0,9275.0,8925.0,9275.0,1100],["2024-05-02",8925.0,8925.0,8925.0,8925.0,500],["2024-05-03",9012.5,9012.5,8925.0,8925.0,7700],["2024-05-06",9100.0,9100.0,9100.0,9100.0,500],["2024-05-07",9100.0,9100.0,9100.0,9100.0,800],["2024-05-08",9450.0,9450.0,9450.0,9450.0,600],["2024-05-09",9450.0,9450.0,9450.0,9450.0,0],["2024-05-10",9625.0,9625.0,9537.5,9537.5,3700],["2024-05-13",9187.5,9187.5,9187.5,9187.5,1400],["2024-05-14",9187.5,9187.5,9187.5,9187.5,400],["2024-05-15",9187.5,9187.5,8925.0,9187.5,1700],["2024-05-16",9187.5,9187.5,9012.5,9187.5,8100],["2024-05-17",9187.5,9187.5,9012.5,9012.5,4000],["2024-05-20",9100.0,9100.0,9012.5,9012.5,2400],["2024-05-21",9012.5,9012.5,9012.5,9012.5,0],["2024-05-22",9012.5,9275.0,9012.5,9100.0,15700],["2024-05-23",9100.0,9100.0,8925.0,9012.5,11200],["2024-05-24",8925.0,8925.0,8487.5,8750.0,7000],["2024-05-27",8837.5,8837.5,8662.5,8662.5,12900],["2024-05-28",8662.5,9012.5,8662.5,9012.5,22700],["2024-05-29",9012.5,9012.5,8750.0,8750.0,17300],["2024-05-30",9187.5,9187.5,8750.0,8750.0,13100],["2024-05-31",8750.0,9362.5,8750.0,9362.5,23000],["2024-06-03",9100.0,9275.0,9012.5,9012.5,8500],["2024-06-04",8837.5,9362.5,8837.5,9100.0,24900],["2024-06-05",9275.0,9537.5,9012.5,9450.0,75700],["2024-06-06",9450.0,10325.0,9450.0,9450.0,86800],["2024-06-07",10350.0,10350.0,9630.0,9900.0,28500],["2024-06-10",9900.0,10800.0,9630.0,10530.0,15100],["2024-06-11",10620.0,10620.0,9630.0,9630.0,38300],["2024-06-12",9900.0,10350.0,9630.0,9630.0,7300],["2024-06-13",9630.0,9900.0,9450.0,9900.0,19000],["2024-06-14",9810.0,9810.0,9360.0,9720.0,7300],["2024-06-17",9090.0,9810.0,9090.0,9810.0,900],["2024-06-18",9360.0,9360.0,9270.0,9270.0,10800],["2024-06-19",9360.0,9450.0,9000.0,9180.0,20700],["2024-06-20",9270.0,9450.0,9000.0,9180.0,35000],["2024-06-21",9090.0,9180.0,9090.0,9180.0,5400],["2024-06-24",9360.0,9360.0,9000.0,9000.0,16700],["2024-06-25",9360.0,9360.0,8910.0,9360.0,22900],["2024-06-26",9180.0,9180.0,9180.0,9180.0,100],["2024-06-27",9090.0,9090.0,9000.0,9090.0,2700],["2024-06-28",9000.0,9090.0,8910.0,9000.0,23800],["2024-07-01",8910.0,9000.0,8730.0,9000.0,17400],["2024-07-02",9000.0,9000.0,8820.0,9000.0,1600],["2024-07-03",9000.0,9000.0,8820.0,9000.0,3100],["2024-07-04",9000.0,9000.0,9000.0,9000.0,700],["2024-07-05",8820.0,9180.0,8730.0,9180.0,9600],["2024-07-08",8910.0,9000.0,8820.0,8820.0,5700],["2024-07-09",9090.0,9090.0,8910.0,9090.0,600],["2024-07-10",9000.0,9000.0,8730.0,9000.0,3700],["2024-07-11",9000.0,9000.0,8910.0,8910.0,700],["2024-07-12",8910.0,9180.0,8910.0,8910.0,1800],["2024-07-15",8910.0,8910.0,8910.0,8910.0,1100],["2024-07-16",8910.0,8910.0,8910.0,8910.0,1900],["2024-07-17",9000.0,9000.0,8820.0,9000.0,12800],["2024-07-18",8820.0,9000.0,8820.0,9000.0,500],["2024-07-19",8820.0,9000.0,8730.0,9000.0,7200],["2024-07-22",8820.0,8820.0,8550.0,8550.0,6900],["2024-07-23",8550.0,8820.0,8550.0,8820.0,1100],["2024-07-24",8730.0,8730.0,8730.0,8730.0,900],["2024-07-25",8820.0,8820.0,8820.0,8820.0,100],["2024-07-26",8820.0,8820.0,8820.0,8820.0,0],["2024-07-29",8820.0,8820.0,8820.0,8820.0,800],["2024-07-30",8550.0,8730.0,8550.0,8730.0,3600],["2024-07-31",8730.0,8730.0,8460.0,8460.0,2100],["2024-08-01",8820.0,8820.0,8550.0,8550.0,600],["2024-08-02",8550.0,8550.0,8550.0,8550.0,1700],["2024-08-05",8820.0,8820.0,8550.0,8640.0,2400],["2024-08-06",8550.0,8550.0,8460.0,8460.0,900],["2024-08-07",8460.0,8550.0,8460.0,8550.0,1200],["2024-08-08",8640.0,8640.0,8550.0,8640.0,9200],["2024-08-09",8640.0,8640.0,8640.0,8640.0,0],["2024-08-12",8730.0,8730.0,8640.0,8640.0,300],["2024-08-13",8640.0,8640.0,8640.0,8640.0,0],["2024-08-14",8640.0,8640.0,8190.0,8190.0,2100],["2024-08-15",8640.0,9000.0,8640.0,9000.0,2200],["2024-08-16",9000.0,9000.0,8820.0,9000.0,1300],["2024-08-19",9000.0,9000.0,8910.0,8910.0,1400],["2024-08-20",8820.0,8910.0,8640.0,8820.0,13600],["2024-08-21",8820.0,8910.0,8820.0,8820.0,1700],["2024-08-22",8820.0,8820.0,8640.0,8640.0,4600],["2024-08-23",8820.0,8820.0,8640.0,8640.0,4200],["2024-08-26",8820.0,9090.0,8640.0,9000.0,14500],["2024-08-27",8910.0,8910.0,8640.0,8910.0,15100],["2024-08-28",8910.0,8910.0,8910.0,8910.0,3000],["2024-08-29",8910.0,9000.0,8910.0,8910.0,1300],["2024-08-30",8910.0,8910.0,8910.0,8910.0,0],["2024-09-04",8640.0,8730.0,8640.0,8730.0,11300],["2024-09-05",9000.0,9000.0,9000.0,9000.0,3000],["2024-09-06",8820.0,8820.0,8820.0,8820.0,500],["2024-09-09",8820.0,8820.0,8640.0,8640.0,600],["2024-09-10",8640.0,8640.0,8640.0,8640.0,0],["2024-09-11",8640.0,8730.0,8640.0,8640.0,7500],["2024-09-12",8640.0,8640.0,8640.0,8640.0,4100],["2024-09-13",8640.0,9000.0,8640.0,9000.0,13500],["2024-09-16",8820.0,8820.0,8640.0,8640.0,13600],["2024-09-17",8640.0,8640.0,8640.0,8640.0,7000],["2024-09-18",8640.0,9000.0,8640.0,9000.0,4400],["2024-09-19",8910.0,8910.0,8820.0,8820.0,5700],["2024-09-20",8820.0,8820.0,8820.0,8820.0,4000],["2024-09-23",8820.0,8820.0,8820.0,8820.0,0],["2024-09-24",8820.0,8820.0,8820.0,8820.0,0],["2024-09-25",8820.0,8820.0,8820.0,8820.0,1400],["2024-09-26",8820.0,8820.0,8820.0,8820.0,0],["2024-09-27",8370.0,8910.0,8370.0,8910.0,2100],["2024-09-30",8640.0,8640.0,8640.0,8640.0,800],["2024-10-01",8910.0,8910.0,8910.0,8910.0,100],["2024-10-02",8640.0,8640.0,8640.0,8640.0,4700],["2024-10-03",8640.0,8640.0,8640.0,8640.0,6000],["2024-10-04",8640.0,8640.0,8640.0,8640.0,0],["2024-10-07",8820.0,8820.0,8730.0,8730.0,1000],["2024-10-08",8730.0,8820.0,8640.0,8820.0,7400],["2024-10-09",8730.0,8730.0,8730.0,8730.0,800],["2024-10-10",8730.0,8730.0,8730.0,8730.0,7600],["2024-10-11",8730.0,8730.0,8730.0,8730.0,800],["2024-10-14",8730.0,8730.0,8640.0,8640.0,2400],["2024-10-15",8640.0,8640.0,8640.0,8640.0,0],["2024-10-16",8730.0,8730.0,8730.0,8730.0,4400],["2024-10-17",8730.0,8730.0,8730.0,8730.0,1500],["2024-10-18",8730.0,8730.0,8730.0,8730.0,0],["2024-10-21",8730.0,8730.0,8730.0,8730.0,0],["2024-10-22",8730.0,8730.0,8730.0,8730.0,0],["2024-10-23",9360.0,9360.0,9360.0,9360.0,100],["2024-10-24",9360.0,9360.0,9360.0,9360.0,0],["2024-10-25",9360.0,9360.0,9360.0,9360.0,0],["2024-10-28",9360.0,9360.0,9360.0,9360.0,0],["2024-10-29",9000.0,9000.0,9000.0,9000.0,2000],["2024-10-30",8640.0,8640.0,8640.0,8640.0,1000],["2024-10-31",8640.0,8640.0,8640.0,8640.0,0],["2024-11-01",8640.0,8640.0,8550.0,8550.0,6300],["2024-11-04",8550.0,8550.0,8550.0,8550.0,500],["2024-11-05",8640.0,8640.0,8640.0,8640.0,2000],["2024-11-06",8640.0,8640.0,8640.0,8640.0,2300],["2024-11-07",8640.0,8640.0,8640.0,8640.0,1200],["2024-11-08",8640.0,8640.0,8640.0,8640.0,0],["2024-11-11",7830.0,8640.0,7830.0,8640.0,1300],["2024-11-12",8190.0,8550.0,8190.0,8550.0,3100],["2024-11-13",8730.0,8730.0,8550.0,8550.0,2400],["2024-11-14",8190.0,8190.0,8190.0,8190.0,400],["2024-11-15",8100.0,8550.0,8100.0,8550.0,900],["2024-11-18",8550.0,8640.0,8100.0,8640.0,4200],["2024-11-19",8640.0,8640.0,8640.0,8640.0,0],["2024-11-20",8640.0,8640.0,8640.0,8640.0,0],["2024-11-21",8100.0,8640.0,8100.0,8640.0,1100],["2024-11-22",8100.0,8550.0,7920.0,8550.0,3500],["2024-11-25",8460.0,8460.0,8460.0,8460.0,100],["2024-11-26",8820.0,8820.0,8820.0,8820.0,100],["2024-11-27",8100.0,8640.0,8100.0,8640.0,3100],["2024-11-28",8640.0,8640.0,8640.0,8640.0,0],["2024-11-29",8640.0,8640.0,8640.0,8640.0,0],["2024-12-02",8550.0,8550.0,8550.0,8550.0,1800],["2024-12-03",8640.0,9360.0,8550.0,9090.0,2800],["2024-12-04",8550.0,8730.0,8550.0,8730.0,2200],["2024-12-05",8640.0,8730.0,8460.0,8730.0,4900],["2024-12-06",8730.0,8730.0,8730.0,8730.0,100],["2024-12-09",8730.0,8730.0,8730.0,8730.0,0],["2024-12-10",8730.0,8730.0,8730.0,8730.0,0],["2024-12-11",8370.0,8640.0,8370.0,8640.0,200],["2024-12-12",8640.0,8640.0,8370.0,8370.0,4200],["2024-12-13",8100.0,8820.0,7830.0,8370.0,2500],["2024-12-16",8370.0,8730.0,8100.0,8730.0,1700],["2024-12-17",8550.0,8550.0,8550.0,8550.0,100],["2024-12-18",8370.0,8370.0,8370.0,8370.0,2000],["2024-12-19",7920.0,8370.0,7920.0,8370.0,1700],["2024-12-20",8100.0,8100.0,8100.0,8100.0,2500],["2024-12-23",8730.0,8730.0,7830.0,8010.0,2000],["2024-12-24",8100.0,8280.0,8100.0,8280.0,5100],["2024-12-25",8280.0,8280.0,8190.0,8190.0,4100],["2024-12-26",8370.0,8370.0,8010.0,8010.0,2400],["2024-12-27",8190.0,8190.0,8010.0,8010.0,3300],["2024-12-30",8010.0,8010.0,8010.0,8010.0,0],["2024-12-31",8280.0,8280.0,8010.0,8010.0,5400],["2025-01-02",8190.0,8730.0,7920.0,8730.0,18600],["2025-01-03",8100.0,8730.0,8100.0,8100.0,1400],["2025-01-06",8100.0,8100.0,8100.0,8100.0,2800],["2025-01-07",8010.0,8370.0,8010.0,8100.0,5400],["2025-01-08",8280.0,8460.0,8280.0,8460.0,500],["2025-01-09",8100.0,8100.0,8100.0,8100.0,1200],["2025-01-10",8100.0,8100.0,7380.0,7380.0,14300],["2025-01-13",7650.0,7740.0,7560.0,7650.0,13000],["2025-01-14",7650.0,7650.0,7650.0,7650.0,15200],["2025-01-15",7740.0,7740.0,7740.0,7740.0,900],["2025-01-16",7740.0,7740.0,7740.0,7740.0,3400],["2025-01-17",7740.0,7740.0,7650.0,7650.0,4300],["2025-01-20",7740.0,8010.0,7650.0,7650.0,4500],["2025-01-21",7740.0,7920.0,7650.0,7650.0,4100],["2025-01-22",7830.0,7920.0,7830.0,7830.0,4200],["2025-01-23",7830.0,8010.0,7830.0,8010.0,2600],["2025-01-24",8010.0,8370.0,8010.0,8370.0,300],["2025-02-03",8460.0,8460.0,8460.0,8460.0,100],["2025-02-04",8100.0,8100.0,8100.0,8100.0,1200],["2025-02-05",8100.0,8370.0,8100.0,8370.0,12000],["2025-02-06",8280.0,8280.0,8280.0,8280.0,300],["2025-02-07",8280.0,8280.0,8190.0,8190.0,7100],["2025-02-10",8190.0,8460.0,8190.0,8460.0,8200],["2025-02-11",8460.0,8460.0,8190.0,8460.0,4700],["2025-02-12",8280.0,8460.0,8190.0,8460.0,7900],["2025-02-13",8190.0,8460.0,8190.0,8190.0,5900],["2025-02-14",8280.0,8280.0,8190.0,8280.0,3600],["2025-02-17",8280.0,8370.0,8280.0,8370.0,600],["2025-02-18",8280.0,8280.0,8190.0,8190.0,6000],["2025-02-19",8190.0,8190.0,8190.0,8190.0,100],["2025-02-20",8280.0,8280.0,8100.0,8100.0,6700],["2025-02-21",8280.0,8280.0,8190.0,8190.0,600],["2025-02-24",8280.0,8550.0,8280.0,8550.0,15000],["2025-02-25",8550.0,8550.0,8550.0,8550.0,5800],["2025-02-26",8190.0,8280.0,8190.0,8280.0,1500],["2025-02-27",8460.0,8910.0,8460.0,8910.0,28000],["2025-02-28",8820.0,9000.0,8820.0,8910.0,6900],["2025-03-03",8910.0,8910.0,8910.0,8910.0,0],["2025-03-04",8190.0,8280.0,8190.0,8280.0,900],["2025-03-05",8280.0,8550.0,8190.0,8550.0,58300],["2025-03-06",8280.0,8730.0,8280.0,8640.0,11500],["2025-03-07",8280.0,8730.0,8280.0,8730.0,1000],["2025-03-10",8640.0,8730.0,8640.0,8730.0,200],["2025-03-11",8640.0,8640.0,7920.0,8370.0,2200],["2025-03-12",8280.0,8730.0,8280.0,8280.0,1200],["2025-03-13",8640.0,8640.0,8640.0,8640.0,100],["2025-03-14",8550.0,8550.0,8280.0,8280.0,4900],["2025-03-17",8280.0,8550.0,8280.0,8550.0,2300],["2025-03-18",8550.0,8550.0,8550.0,8550.0,0],["2025-03-19",8550.0,8550.0,8190.0,8190.0,2100],["2025-03-20",8640.0,8640.0,8640.0,8640.0,100],["2025-03-21",8640.0,8640.0,8280.0,8280.0,200],["2025-03-24",8910.0,8910.0,8910.0,8910.0,100],["2025-03-25",8550.0,8730.0,8370.0,8730.0,300],["2025-03-26",8730.0,8730.0,8730.0,8730.0,0],["2025-03-27",8730.0,8730.0,8730.0,8730.0,0],["2025-03-28",8730.0,8730.0,8730.0,8730.0,0],["2025-03-31",8730.0,8730.0,8730.0,8730.0,0],["2025-04-01",8730.0,8730.0,8730.0,8730.0,0],["2025-04-02",7920.0,8640.0,7920.0,8280.0,2900],["2025-04-03",8100.0,8280.0,8100.0,8280.0,6000],["2025-04-04",7560.0,8280.0,7470.0,8280.0,32100],["2025-04-08",7560.0,7560.0,7470.0,7470.0,35700],["2025-04-09",6750.0,8010.0,6750.0,8010.0,8100],["2025-04-10",8100.0,8730.0,8100.0,8550.0,11700],["2025-04-11",8010.0,8910.0,8010.0,8820.0,6300],["2025-04-14",8010.0,8190.0,8010.0,8100.0,120900],["2025-04-15",8100.0,8100.0,8100.0,8100.0,1100],["2025-04-16",8730.0,8730.0,7650.0,8100.0,12100],["2025-04-17",7650.0,8100.0,7650.0,8100.0,64100],["2025-04-18",8100.0,8190.0,8100.0,8190.0,500],["2025-04-21",7650.0,8190.0,7650.0,8190.0,300],["2025-04-22",7830.0,8100.0,7740.0,8100.0,19500],["2025-04-23",8100.0,8100.0,8100.0,8100.0,0],["2025-04-24",8010.0,8010.0,8010.0,8010.0,500],["2025-04-25",8010.0,8010.0,8010.0,8010.0,100],["2025-04-28",7650.0,7650.0,7650.0,7650.0,7700],["2025-04-29",7740.0,8100.0,7740.0,7740.0,11700],["2025-05-05",8100.0,8100.0,8100.0,8100.0,100],["2025-05-06",8100.0,8100.0,8100.0,8100.0,0],["2025-05-07",8100.0,8100.0,8100.0,8100.0,0],["2025-05-08",8010.0,8100.0,8010.0,8100.0,3700],["2025-05-09",8550.0,8550.0,7830.0,7830.0,1300],["2025-05-12",7650.0,7920.0,7650.0,7920.0,6900],["2025-05-13",8100.0,8100.0,7830.0,8100.0,2500],["2025-05-14",8100.0,8100.0,8100.0,8100.0,0],["2025-05-15",8100.0,8100.0,7920.0,8100.0,1800],["2025-05-16",8100.0,8100.0,8100.0,8100.0,0],["2025-05-19",8100.0,8100.0,8100.0,8100.0,0],["2025-05-20",7740.0,8100.0,7740.0,8100.0,41700],["2025-05-21",8820.0,8820.0,8100.0,8100.0,4100],["2025-05-22",8100.0,8100.0,7650.0,8100.0,900],["2025-05-23",7650.0,8100.0,7650.0,8100.0,600],["2025-05-26",8100.0,8100.0,8100.0,8100.0,0],["2025-05-27",7740.0,8010.0,7740.0,8010.0,200],["2025-05-28",8010.0,8460.0,8010.0,8100.0,17200],["2025-05-29",8100.0,8100.0,8100.0,8100.0,1100],["2025-05-30",8550.0,8550.0,8550.0,8550.0,100],["2025-06-02",8730.0,8730.0,8730.0,8730.0,100],["2025-06-03",8730.0,8730.0,8730.0,8730.0,0],["2025-06-04",8730.0,8730.0,8730.0,8730.0,0],["2025-06-05",8730.0,8730.0,8730.0,8730.0,0],["2025-06-06",8190.0,8190.0,8190.0,8190.0,200],["2025-06-09",8190.0,8190.0,8190.0,8190.0,0],["2025-06-10",8190.0,8190.0,8190.0,8190.0,0],["2025-06-11",8280.0,8280.0,8280.0,8280.0,100],["2025-06-12",7920.0,7920.0,7920.0,7920.0,900],["2025-06-13",8190.0,8190.0,8190.0,8190.0,100],["2025-06-16",8100.0,8190.0,8100.0,8190.0,1100],["2025-06-17",8190.0,8550.0,8190.0,8550.0,2800],["2025-06-18",8550.0,8550.0,8550.0,8550.0,0],["2025-06-19",8280.0,8280.0,8280.0,8280.0,1700],["2025-06-20",8280.0,8280.0,8280.0,8280.0,200],["2025-06-23",8100.0,8370.0,8100.0,8370.0,10100],["2025-06-24",8100.0,8550.0,8100.0,8460.0,5600],["2025-06-25",8100.0,8100.0,8100.0,8100.0,100],["2025-06-26",8100.0,8730.0,8100.0,8370.0,8200],["2025-06-27",8370.0,8370.0,8370.0,8370.0,0],["2025-06-30",8370.0,8370.0,8370.0,8370.0,100],["2025-07-01",8190.0,8370.0,8100.0,8370.0,2700],["2025-07-02",8370.0,8370.0,8370.0,8370.0,0],["2025-07-03",8100.0,8100.0,8100.0,8100.0,39800],["2025-07-04",8100.0,8370.0,8100.0,8370.0,32000],["2025-07-07",8100.0,8370.0,7920.0,8370.0,31800],["2025-07-08",8100.0,8100.0,8100.0,8100.0,100],["2025-07-09",8100.0,8100.0,8100.0,8100.0,0],["2025-07-10",8100.0,8100.0,7920.0,8100.0,8800],["2025-07-11",8190.0,8280.0,8100.0,8100.0,9100],["2025-07-14",8100.0,8280.0,8100.0,8190.0,3400],["2025-07-15",8100.0,8100.0,8100.0,8100.0,16300],["2025-07-16",8460.0,8460.0,8280.0,8370.0,500],["2025-07-17",8190.0,8190.0,8100.0,8100.0,800],["2025-07-18",8100.0,8280.0,8100.0,8280.0,1100],["2025-07-21",8280.0,8280.0,8280.0,8280.0,7700],["2025-07-22",8280.0,8370.0,8280.0,8370.0,14100],["2025-07-23",8280.0,9090.0,8280.0,8820.0,83600],["2025-07-24",8820.0,9630.0,8640.0,9630.0,37600],["2025-07-25",9900.0,10080.0,9450.0,9450.0,30700],["2025-07-28",9450.0,9630.0,9000.0,9630.0,21600],["2025-07-29",9360.0,9450.0,8730.0,8730.0,27400],["2025-07-30",8730.0,9540.0,8730.0,9450.0,30400],["2025-07-31",9450.0,9450.0,9000.0,9000.0,8400],["2025-08-01",9000.0,9270.0,9000.0,9270.0,33300],["2025-08-04",9000.0,9630.0,9000.0,9630.0,16800],["2025-08-05",9360.0,9720.0,9180.0,9540.0,10700],["2025-08-06",9540.0,9630.0,9000.0,9630.0,22100],["2025-08-07",9360.0,9630.0,9180.0,9540.0,4400],["2025-08-08",9450.0,9630.0,9270.0,9630.0,7200],["2025-08-11",9630.0,9810.0,9270.0,9630.0,14300],["2025-08-12",9360.0,9630.0,9270.0,9360.0,31000],["2025-08-13",9360.0,9540.0,9270.0,9450.0,41900],["2025-08-14",9450.0,9450.0,9270.0,9270.0,17900],["2025-08-15",9360.0,9360.0,9270.0,9270.0,14400],["2025-08-18",9270.0,9360.0,9180.0,9180.0,20200],["2025-08-19",9180.0,9360.0,9180.0,9360.0,5800],["2025-08-20",9180.0,9180.0,9000.0,9090.0,1800],["2025-08-21",9090.0,9180.0,9090.0,9090.0,800],["2025-08-22",9090.0,9090.0,8640.0,8640.0,10900],["2025-08-25",8640.0,8640.0,8640.0,8640.0,400],["2025-08-26",9000.0,9000.0,8730.0,8910.0,1100],["2025-08-27",8820.0,9180.0,8820.0,9000.0,2100],["2025-08-28",9000.0,9000.0,9000.0,9000.0,0],["2025-08-29",9180.0,9180.0,8820.0,8820.0,500],["2025-09-03",9000.0,9000.0,8910.0,9000.0,3200],["2025-09-04",8820.0,9180.0,8640.0,9180.0,5300],["2025-09-05",9180.0,9180.0,9090.0,9180.0,2000],["2025-09-08",9000.0,9000.0,9000.0,9000.0,200],["2025-09-09",9000.0,9000.0,9000.0,9000.0,300],["2025-09-10",8730.0,9090.0,8550.0,8550.0,1100],["2025-09-11",8550.0,9000.0,8550.0,9000.0,8200],["2025-09-12",9090.0,9090.0,8910.0,9000.0,5100],["2025-09-15",9000.0,9180.0,9000.0,9180.0,3600],["2025-09-16",9000.0,9090.0,9000.0,9000.0,30100],["2025-09-17",9900.0,9900.0,9450.0,9450.0,15600],["2025-09-18",9360.0,9450.0,9000.0,9000.0,17000],["2025-09-19",9270.0,9360.0,9000.0,9360.0,9400],["2025-09-22",9000.0,9360.0,9000.0,9360.0,23400],["2025-09-23",9270.0,9360.0,9270.0,9360.0,5200],["2025-09-24",9360.0,9360.0,9000.0,9000.0,20900],["2025-09-25",9000.0,9270.0,9000.0,9180.0,9800],["2025-09-26",9090.0,9180.0,8910.0,9090.0,41400],["2025-09-29",9090.0,9090.0,9000.0,9090.0,7100],["2025-09-30",9000.0,9000.0,8910.0,8910.0,20700],["2025-10-01",8910.0,8910.0,8820.0,8910.0,1700],["2025-10-02",8730.0,8910.0,8640.0,8640.0,37500],["2025-10-03",8910.0,9360.0,8910.0,9360.0,600],["2025-10-06",9360.0,9360.0,9360.0,9360.0,0],["2025-10-07",9180.0,9270.0,9180.0,9180.0,2500],["2025-10-08",9180.0,9180.0,8910.0,8910.0,2900],["2025-10-09",8910.0,8910.0,8910.0,8910.0,1700],["2025-10-10",8910.0,8910.0,8730.0,8730.0,2600],["2025-10-13",8640.0,8730.0,8550.0,8550.0,11400],["2025-10-14",8730.0,8730.0,8640.0,8730.0,7100],["2025-10-15",8730.0,8730.0,8640.0,8730.0,7400],["2025-10-16",8730.0,8820.0,8640.0,8820.0,5100],["2025-10-17",8820.0,8820.0,8820.0,8820.0,6600],["2025-10-20",8820.0,8820.0,8010.0,8010.0,2600],["2025-10-21",8010.0,8730.0,8010.0,8730.0,600],["2025-10-22",8820.0,8820.0,8730.0,8730.0,1600],["2025-10-23",8730.0,8730.0,8730.0,8730.0,2000],["2025-10-24",8550.0,8730.0,8550.0,8550.0,26600],["2025-10-27",8640.0,8640.0,8550.0,8550.0,9200],["2025-10-28",8550.0,8730.0,8550.0,8550.0,9600],["2025-10-29",8730.0,8730.0,8640.0,8730.0,10400],["2025-10-30",8640.0,8640.0,8640.0,8640.0,5100],["2025-10-31",8550.0,8910.0,8550.0,8910.0,10700],["2025-11-03",8910.0,8910.0,8820.0,8910.0,1100],["2025-11-04",8910.0,8910.0,8730.0,8820.0,2400],["2025-11-05",8910.0,8910.0,8910.0,8910.0,1000],["2025-11-06",9090.0,9090.0,8640.0,8640.0,400],["2025-11-07",8640.0,8640.0,8640.0,8640.0,0],["2025-11-10",8100.0,8910.0,8100.0,8820.0,1600],["2025-11-11",8820.0,8820.0,8820.0,8820.0,400],["2025-11-12",8100.0,8550.0,8100.0,8370.0,10400],["2025-11-13",8370.0,8370.0,8370.0,8370.0,600],["2025-11-14",8460.0,8820.0,8460.0,8460.0,2400],["2025-11-17",8460.0,8640.0,8460.0,8640.0,23900],["2025-11-18",8550.0,8550.0,8370.0,8370.0,13100],["2025-11-19",8550.0,8730.0,8370.0,8730.0,10800],["2025-11-20",8640.0,8820.0,8640.0,8820.0,14100],["2025-11-21",8820.0,8820.0,8820.0,8820.0,900],["2025-11-24",8910.0,8910.0,8910.0,8910.0,1000],["2025-11-25",8550.0,8550.0,8550.0,8550.0,3000],["2025-11-26",8550.0,8820.0,8550.0,8640.0,6000],["2025-11-27",8640.0,8730.0,8640.0,8730.0,5000],["2025-11-28",8550.0,8550.0,8550.0,8550.0,6600],["2025-12-01",8550.0,8550.0,8550.0,8550.0,0],["2025-12-02",8550.0,8550.0,8550.0,8550.0,2000],["2025-12-03",8550.0,8550.0,8550.0,8550.0,18500],["2025-12-04",8820.0,8820.0,8550.0,8550.0,3400],["2025-12-05",8640.0,8640.0,8550.0,8550.0,6000],["2025-12-08",8640.0,8640.0,8640.0,8640.0,1000],["2025-12-09",8640.0,8820.0,8640.0,8820.0,3000],["2025-12-10",8640.0,8640.0,8640.0,8640.0,1300],["2025-12-11",8550.0,8550.0,8550.0,8550.0,5000],["2025-12-12",8820.0,9000.0,8730.0,8730.0,19300],["2025-12-15",8730.0,8730.0,8730.0,8730.0,3100],["2025-12-16",8730.0,8910.0,8640.0,8910.0,8300],["2025-12-17",8730.0,8910.0,8730.0,8910.0,3000],["2025-12-18",8640.0,8910.0,8550.0,8910.0,16200],["2025-12-19",8820.0,8910.0,8820.0,8910.0,21000],["2025-12-22",8910.0,8910.0,8910.0,8910.0,7000],["2025-12-23",8550.0,8910.0,8550.0,8910.0,1200],["2025-12-24",8910.0,8910.0,8910.0,8910.0,4500],["2025-12-25",8910.0,8910.0,8910.0,8910.0,1800],["2025-12-26",8910.0,8910.0,8910.0,8910.0,3300],["2025-12-29",8910.0,8910.0,8910.0,8910.0,0],["2025-12-30",8910.0,8910.0,8910.0,8910.0,8900],["2025-12-31",8550.0,8910.0,8100.0,8910.0,13600],["2026-01-05",8640.0,9000.0,8100.0,8190.0,421500],["2026-01-06",9000.0,9000.0,9000.0,9000.0,100],["2026-01-07",8190.0,8280.0,8190.0,8280.0,14300],["2026-01-08",8190.0,8460.0,8010.0,8460.0,22900],["2026-01-09",8100.0,8370.0,8100.0,8370.0,4900],["2026-01-12",8550.0,8550.0,8550.0,8550.0,230100],["2026-01-13",8370.0,8370.0,8370.0,8370.0,115300],["2026-01-14",8820.0,9180.0,8370.0,9180.0,54700],["2026-01-15",10080.0,10080.0,9720.0,9990.0,74200],["2026-01-16",10080.0,10620.0,9000.0,9990.0,32000],["2026-01-19",9000.0,9450.0,9000.0,9000.0,57700],["2026-01-20",8190.0,9540.0,8100.0,9360.0,12200],["2026-01-21",8640.0,8730.0,8640.0,8730.0,7600],["2026-01-22",8730.0,8730.0,8730.0,8730.0,800],["2026-01-23",8730.0,9090.0,8730.0,9090.0,2900],["2026-01-26",9000.0,9000.0,9000.0,9000.0,6800],["2026-01-27",9000.0,9000.0,9000.0,9000.0,1000],["2026-01-28",8730.0,8730.0,8640.0,8640.0,3800],["2026-01-29",8730.0,8730.0,8640.0,8640.0,4300],["2026-01-30",9360.0,9360.0,9360.0,9360.0,100],["2026-02-02",9000.0,9000.0,8730.0,8730.0,2300],["2026-02-03",8730.0,8730.0,8730.0,8730.0,1000],["2026-02-04",8550.0,8730.0,8280.0,8730.0,1900],["2026-02-05",8730.0,8730.0,8730.0,8730.0,0],["2026-02-06",8730.0,8730.0,8730.0,8730.0,0],["2026-02-09",8730.0,8730.0,8730.0,8730.0,2900],["2026-02-10",8910.0,8910.0,8910.0,8910.0,100],["2026-02-11",9000.0,9000.0,9000.0,9000.0,300],["2026-02-12",9000.0,9000.0,9000.0,9000.0,1100],["2026-02-13",9000.0,9000.0,9000.0,9000.0,0],["2026-02-23",9000.0,9000.0,9000.0,9000.0,0],["2026-02-24",8910.0,9000.0,8910.0,9000.0,3600],["2026-02-25",8730.0,9000.0,8730.0,9000.0,6000],["2026-02-26",9000.0,9000.0,9000.0,9000.0,0],["2026-02-27",9000.0,9000.0,9000.0,9000.0,0],["2026-03-02",8370.0,8370.0,8370.0,8370.0,5000],["2026-03-03",8550.0,8820.0,8550.0,8820.0,5800],["2026-03-04",8820.0,8820.0,8550.0,8550.0,600],["2026-03-05",8370.0,8820.0,8370.0,8820.0,1300],["2026-03-06",8190.0,8190.0,8190.0,8190.0,300],["2026-03-09",9000.0,9000.0,8550.0,8550.0,3100],["2026-03-10",8550.0,8550.0,8550.0,8550.0,0],["2026-03-11",8820.0,9360.0,8730.0,9360.0,32700],["2026-03-12",9900.0,10260.0,9720.0,9990.0,104200],["2026-03-13",10080.0,10980.0,9990.0,10980.0,147300],["2026-03-16",11970.0,12060.0,11970.0,12060.0,138000],["2026-03-17",13230.0,13230.0,11160.0,11250.0,237700],["2026-03-18",10800.0,11610.0,10170.0,10440.0,52800],["2026-03-19",10260.0,11430.0,9720.0,11430.0,103200],["2026-03-20",12150.0,12150.0,10800.0,11250.0,51100],["2026-03-23",11250.0,11250.0,10170.0,10170.0,18200],["2026-03-24",10170.0,10170.0,9540.0,9540.0,40000],["2026-03-25",9540.0,10080.0,9180.0,9540.0,44800],["2026-03-26",9900.0,9900.0,9270.0,9360.0,5700],["2026-03-27",9360.0,9540.0,9180.0,9540.0,15200],["2026-03-30",9180.0,9540.0,9180.0,9360.0,9600],["2026-03-31",9360.0,9900.0,9360.0,9540.0,47000],["2026-04-01",9630.0,9630.0,9540.0,9540.0,24700],["2026-04-02",9360.0,9360.0,8910.0,9000.0,43700],["2026-04-03",9000.0,9360.0,8730.0,9090.0,24700],["2026-04-06",9180.0,9180.0,8820.0,9180.0,4000],["2026-04-07",9090.0,9090.0,9090.0,9090.0,4500],["2026-04-08",9000.0,9090.0,9000.0,9090.0,17100],["2026-04-09",9450.0,9450.0,9360.0,9450.0,8500],["2026-04-10",9450.0,9630.0,9090.0,9450.0,5100],["2026-04-13",9090.0,9360.0,9090.0,9090.0,9200],["2026-04-14",9090.0,9270.0,9090.0,9270.0,7900],["2026-04-15",9090.0,9180.0,9090.0,9180.0,21500],["2026-04-16",9090.0,9180.0,9000.0,9180.0,7400],["2026-04-17",9180.0,9180.0,9000.0,9000.0,3000],["2026-04-20",9090.0,9180.0,9090.0,9180.0,10100],["2026-04-21",9180.0,9180.0,9180.0,9180.0,800],["2026-04-22",9180.0,9180.0,9000.0,9090.0,14400],["2026-04-23",9090.0,9270.0,9090.0,9270.0,7800],["2026-04-24",9360.0,9360.0,9180.0,9360.0,5200],["2026-04-28",9360.0,9810.0,9180.0,9270.0,21700],["2026-04-29",9270.0,9450.0,9180.0,9450.0,4300],["2026-05-04",9270.0,9270.0,9270.0,9270.0,700],["2026-05-05",9180.0,9180.0,9180.0,9180.0,3600],["2026-05-06",9180.0,9180.0,9180.0,9180.0,400],["2026-05-07",9180.0,9270.0,9180.0,9180.0,5300],["2026-05-08",9180.0,9180.0,9180.0,9180.0,9700],["2026-05-11",9090.0,9180.0,8820.0,9180.0,23400],["2026-05-12",9180.0,9180.0,9180.0,9180.0,0],["2026-05-13",9000.0,9000.0,8910.0,8910.0,2300],["2026-05-14",8910.0,9180.0,8910.0,9180.0,4900],["2026-05-15",9180.0,9180.0,9180.0,9180.0,0],["2026-05-18",9180.0,9180.0,9180.0,9180.0,0],["2026-05-19",9180.0,9180.0,9180.0,9180.0,0],["2026-05-20",9000.0,9000.0,9000.0,9000.0,200],["2026-05-21",9000.0,9000.0,9000.0,9000.0,400],["2026-05-22",8910.0,8910.0,8910.0,8910.0,1000],["2026-05-25",8910.0,8910.0,8370.0,8550.0,3900],["2026-05-26",8550.0,8550.0,8550.0,8550.0,0],["2026-05-27",8550.0,8550.0,8550.0,8550.0,0],["2026-05-28",8640.0,9180.0,8550.0,9180.0,3400],["2026-05-29",9180.0,9180.0,9180.0,9180.0,0],["2026-06-01",8640.0,8730.0,8640.0,8640.0,7000],["2026-06-02",8550.0,8550.0,8550.0,8550.0,400],["2026-06-03",8550.0,8730.0,8550.0,8730.0,1000],["2026-06-04",9000.0,9000.0,9000.0,9000.0,200],["2026-06-05",9000.0,9000.0,9000.0,9000.0,0],["2026-06-08",9000.0,9000.0,9000.0,9000.0,0],["2026-06-09",9000.0,9000.0,9000.0,9000.0,0],["2026-06-10",9000.0,9000.0,9000.0,9000.0,1600],["2026-06-11",9000.0,9000.0,9000.0,9000.0,0],["2026-06-12",9000.0,9000.0,9000.0,9000.0,0],["2026-06-15",9000.0,9000.0,9000.0,9000.0,0],["2026-06-16",9000.0,9000.0,9000.0,9000.0,0],["2026-06-17",9000.0,9000.0,9000.0,9000.0,0],["2026-06-18",8370.0,8370.0,8370.0,8370.0,2000],["2026-06-19",8910.0,8910.0,8460.0,8460.0,600],["2026-06-22",8190.0,8820.0,8190.0,8820.0,3900],["2026-06-23",8550.0,8550.0,8460.0,8550.0,8800],["2026-06-24",8550.0,8550.0,8550.0,8550.0,300],["2026-06-25",8550.0,8550.0,8550.0,8550.0,0],["2026-06-26",8550.0,8550.0,8550.0,8550.0,0],["2026-06-29",8550.0,8820.0,8550.0,8820.0,800],["2026-06-30",8460.0,8460.0,8460.0,8460.0,1000],["2026-07-01",8550.0,9000.0,8550.0,8550.0,3500],["2026-07-02",8550.0,8550.0,8550.0,8550.0,2000],["2026-07-03",8460.0,8460.0,8460.0,8460.0,6000],["2026-07-06",8100.0,8550.0,8100.0,8550.0,1900],["2026-07-07",8820.0,8820.0,8820.0,8820.0,200],["2026-07-08",8820.0,8820.0,8820.0,8820.0,300],["2026-07-09",8550.0,8550.0,8550.0,8550.0,2500],["2026-07-10",8460.0,8550.0,8280.0,8280.0,15500],["2026-07-13",8280.0,8280.0,8280.0,8280.0,0],["2026-07-14",8370.0,8550.0,8370.0,8550.0,2300],["2026-07-15",8100.0,8550.0,8100.0,8550.0,400],["2026-07-16",8550.0,8550.0,8550.0,8550.0,1800],["2026-07-17",8550.0,8550.0,8370.0,8550.0,8100],["2026-07-20",8550.0,8550.0,8550.0,8550.0,900],["2026-07-21",8460.0,8460.0,8370.0,8370.0,2300],["2026-07-22",8550.0,8550.0,8370.0,8370.0,3700],["2026-07-23",8370.0,8370.0,8280.0,8370.0,13300],["2026-07-24",8370.0,8550.0,8370.0,8550.0,33100],["2026-07-27",8460.0,8460.0,8370.0,8370.0,2500],["2026-07-28",8370.0,8460.0,8370.0,8460.0,1300],["2026-07-29",8460.0,8460.0,8370.0,8370.0,1900],["2026-07-30",8370.0,8550.0,8370.0,8550.0,7600],["2026-07-31",8370.0,8550.0,8100.0,8550.0,4000],["2026-08-03",8550.0,8550.0,8550.0,8550.0,600],["2026-08-04",8550.0,8550.0,8460.0,8550.0,2500],["2026-08-05",8460.0,8640.0,8190.0,8190.0,11600],["2026-08-06",8370.0,8730.0,8370.0,8730.0,800],["2026-08-07",8550.0,8550.0,8550.0,8550.0,2000],["2026-08-10",8640.0,8640.0,8640.0,8640.0,500],["2026-08-11",8640.0,8820.0,8640.0,8820.0,5400],["2026-08-12",8820.0,8820.0,8820.0,8820.0,0],["2026-08-13",8820.0,8910.0,8820.0,8910.0,1100],["2026-08-14",8910.0,8910.0,8910.0,8910.0,500],["2026-08-17",9000.0,9000.0,9000.0,9000.0,6800],["2026-08-18",9000.0,9000.0,9000.0,9000.0,0],["2026-08-19",9180.0,9900.0,9090.0,9720.0,97700],["2026-08-20",10620.0,10620.0,10080.0,10080.0,9100],["2026-08-21",10350.0,10350.0,9090.0,9090.0,23200],["2026-08-24",9090.0,9090.0,8280.0,8280.0,25800],["2026-08-25",8370.0,8640.0,8370.0,8640.0,16800],["2026-08-26",8550.0,8550.0,8280.0,8550.0,42900],["2026-08-27",8280.0,8550.0,8190.0,8550.0,600],["2026-08-28",8460.0,8550.0,8190.0,8190.0,6300],["2026-09-03",8280.0,8550.0,8280.0,8550.0,10400],["2026-09-04",8550.0,8550.0,8550.0,8550.0,1000],["2026-09-07",8550.0,8640.0,8460.0,8640.0,2000],["2026-09-08",8640.0,8640.0,8640.0,8640.0,700],["2026-09-09",8550.0,8640.0,8460.0,8640.0,11500],["2026-09-10",8820.0,8820.0,8820.0,8820.0,100],["2026-09-11",8460.0,8730.0,8460.0,8730.0,3600],["2026-09-14",8460.0,8460.0,8460.0,8460.0,6000],["2026-09-15",8550.0,8640.0,8550.0,8640.0,22700],["2026-09-16",8640.0,8640.0,8640.0,8640.0,0],["2026-09-17",8730.0,9090.0,8730.0,8730.0,1300],["2026-09-18",8820.0,9090.0,8820.0,9000.0,13800],["2026-09-21",9180.0,9360.0,9000.0,9000.0,10300],["2026-09-22",9000.0,9000.0,9000.0,9000.0,9000],["2026-09-23",9000.0,9090.0,9000.0,9090.0,4100],["2026-09-24",9090.0,9090.0,8730.0,9000.0,1700],["2026-09-25",9000.0,9400.0,9000.0,9000.0,4700],["2026-09-28",9200.0,9200.0,9000.0,9000.0,500],["2026-09-29",9000.0,9400.0,9000.0,9300.0,15600],["2026-09-30",9200.0,9300.0,9000.0,9300.0,4400],["2026-10-01",9300.0,9300.0,9200.0,9200.0,1400],["2026-10-02",9200.0,9200.0,9200.0,9200.0,200],["2026-10-05",9200.0,9200.0,9200.0,9200.0,0],["2026-10-06",9200.0,9200.0,9200.0,9200.0,2800],["2026-10-07",9200.0,9300.0,9200.0,9200.0,3300],["2026-10-08",9200.0,9300.0,9200.0,9300.0,1800],["2026-10-09",9300.0,9300.0,9300.0,9300.0,100],["2026-10-12",9300.0,9300.0,9300.0,9300.0,0]]}