{"sym":"VFR","index":false,"bars":[["2006-12-28",16768.85,18248.45,16768.85,17804.57,34900],["2006-12-29",19580.1,19580.1,18741.65,19530.78,49500],["2007-01-02",21306.3,21306.3,21306.3,21306.3,45200],["2007-01-03",23427.07,23427.07,23427.07,23427.07,36700],["2007-01-04",23427.07,25745.11,23180.47,23920.27,57300],["2007-01-05",23722.99,24512.11,22687.26,23722.99,27100],["2007-01-08",22144.74,22637.94,21355.62,22144.74,18700],["2007-01-09",20221.26,21207.66,19974.66,20221.26,34100],["2007-01-10",19629.42,20221.26,19037.57,19728.06,38600],["2007-01-11",19580.1,19728.06,19234.85,19728.06,57200],["2007-01-12",19728.06,21503.58,19728.06,20221.26,39500],["2007-01-15",20023.98,21207.66,19728.06,20714.46,47100],["2007-01-16",20418.54,22194.06,20221.26,21207.66,75000],["2007-01-17",20763.78,22194.06,19728.06,19728.06,45600],["2007-01-18",19629.42,20961.06,19234.85,19234.85,40500],["2007-01-19",19580.1,21552.9,19234.85,19234.85,47100],["2007-01-22",19185.53,19728.06,18001.85,18988.25,47800],["2007-01-23",19037.57,19234.85,18988.25,18988.25,32400],["2007-01-24",18938.93,19234.85,18495.05,18741.65,29700],["2007-01-25",18593.69,18938.93,18248.45,18544.37,37500],["2007-01-26",18593.69,18988.25,18248.45,18988.25,34500],["2007-01-29",18988.25,19728.06,18988.25,19234.85,46200],["2007-01-30",19481.46,19728.06,19481.46,19728.06,87500],["2007-01-31",19678.74,19974.66,19678.74,19974.66,78600],["2007-02-01",20023.98,20714.46,20023.98,20171.94,28200],["2007-02-02",20221.26,21207.66,19728.06,20221.26,75700],["2007-02-05",20270.58,20714.46,20122.62,20171.94,98700],["2007-02-06",20270.58,20714.46,19974.66,20221.26,79100],["2007-02-07",19974.66,20467.86,18248.45,20073.3,48300],["2007-02-08",19728.06,20221.26,19481.46,19728.06,43000],["2007-02-09",19728.06,20221.26,19481.46,19777.38,70400],["2007-02-12",19826.7,20221.26,19728.06,19974.66,41300],["2007-02-13",19974.66,20418.54,19728.06,20270.58,45100],["2007-02-14",19974.66,20467.86,19728.06,20221.26,38900],["2007-02-15",20221.26,21454.26,20221.26,21454.26,53000],["2007-02-26",22194.06,22884.55,22194.06,22884.55,37800],["2007-02-27",24660.07,25103.95,24660.07,25103.95,119800],["2007-02-28",25103.95,27569.96,25103.95,26879.48,246800],["2007-03-01",26336.96,27126.08,24216.19,26386.28,105300],["2007-03-02",25399.87,25893.07,24660.07,25597.15,98700],["2007-03-05",25399.87,27126.08,24660.07,26879.48,119200],["2007-03-06",27619.28,28950.92,27619.28,28950.92,143500],["2007-03-07",31318.29,31318.29,31318.29,31318.29,61900],["2007-03-08",34425.46,34425.46,34425.46,34425.46,125300],["2007-03-09",34425.46,37828.55,33389.74,33389.74,232400],["2007-03-12",33734.98,37483.31,33636.34,33636.34,56400],["2007-03-13",31318.29,33537.7,30381.21,32304.69,161200],["2007-03-14",30923.73,32058.09,30085.29,30331.89,146200],["2007-03-15",29592.08,30381.21,28112.48,29000.24,68200],["2007-03-16",29592.08,32551.29,27126.08,32551.29,99500],["2007-03-19",32304.69,34820.02,32304.69,33044.49,130700],["2007-03-20",32748.57,34524.1,30479.85,31564.89,33700],["2007-03-21",30775.77,31564.89,29592.08,30825.09,27300],["2007-03-22",29789.36,30775.77,29542.76,29592.08,60700],["2007-03-23",29592.08,30331.89,28901.6,30085.29,49300],["2007-03-26",27865.88,29838.69,26632.88,26632.88,25400],["2007-03-27",25103.95,25399.87,25103.95,25103.95,18400],["2007-03-28",23722.99,27569.96,22637.94,27520.64,43300],["2007-03-29",26090.35,26090.35,26090.35,26090.35,7000],["2007-03-30",28161.8,28655.0,28161.8,28161.8,104100],["2007-04-02",26830.16,29098.88,25893.07,26632.88,24500],["2007-04-03",26041.03,26830.16,25646.47,25942.39,21500],["2007-04-04",26632.88,28112.48,26632.88,27619.28,19100],["2007-04-05",25991.71,27619.28,25153.27,26139.67,28600],["2007-04-06",25251.91,26386.28,24660.07,25843.75,32300],["2007-04-09",25202.59,25646.47,24709.39,25597.15,22200],["2007-04-10",25399.87,25646.47,25399.87,25597.15,13600],["2007-04-11",25498.51,26139.67,24660.07,25597.15,18500],["2007-04-12",24462.79,25399.87,24166.87,24413.47,14000],["2007-04-13",23279.11,24660.07,22687.26,22884.55,27300],["2007-04-16",21109.02,23081.83,20961.06,20961.06,24200],["2007-04-17",19580.1,21207.66,19037.57,19974.66,31800],["2007-04-18",19974.66,21503.58,19974.66,21503.58,8800],["2007-04-19",21750.18,23328.43,21750.18,22194.06,64100],["2007-04-20",21158.34,22194.06,20862.42,20862.42,24500],["2007-04-23",19876.02,20961.06,19530.78,20221.26,25300],["2007-04-24",19876.02,21700.86,19530.78,20763.78,27400],["2007-04-25",20221.26,21700.86,20221.26,20665.14,28500],["2007-05-02",20517.18,20714.46,20467.86,20517.18,12400],["2007-05-03",20467.86,20714.46,19974.66,20221.26,4400],["2007-05-04",19974.66,20467.86,19777.38,19974.66,15800],["2007-05-07",20023.98,20961.06,20023.98,20714.46,29400],["2007-05-08",20714.46,21207.66,20714.46,20961.06,17000],["2007-05-09",20714.46,21256.98,20270.58,20270.58,17400],["2007-05-10",20073.3,20221.26,19974.66,20073.3,11000],["2007-05-11",19925.34,20171.94,19234.85,20171.94,24600],["2007-05-14",19925.34,20467.86,19728.06,20221.26,45100],["2007-05-15",19826.7,20221.26,19728.06,19974.66,13500],["2007-05-16",19629.42,19728.06,19481.46,19728.06,12200],["2007-05-17",19481.46,19728.06,18741.65,19481.46,14000],["2007-05-18",19481.46,19728.06,19234.85,19580.1,12500],["2007-05-21",19333.5,19481.46,19234.85,19432.14,21400],["2007-05-22",19333.5,21207.66,19333.5,21207.66,65900],["2007-05-23",20763.78,22687.26,20763.78,20763.78,55400],["2007-05-24",19728.06,19974.66,19580.1,19728.06,29800],["2007-05-25",19728.06,19974.66,18938.93,19974.66,36000],["2007-05-28",19777.38,20023.98,19728.06,19876.02,20900],["2007-05-29",19678.74,20221.26,19481.46,19728.06,24000],["2007-05-30",19432.14,19728.06,19234.85,19580.1,20900],["2007-05-31",19432.14,19728.06,19432.14,19728.06,37800],["2007-06-01",19629.42,19974.66,19481.46,19728.06,42800],["2007-06-04",18889.61,19234.85,17755.25,18741.65,2900],["2007-06-05",18790.97,18938.93,18495.05,18741.65,11700],["2007-06-06",18643.01,18790.97,18396.41,18741.65,5300],["2007-06-07",18643.01,18988.25,18643.01,18790.97,21800],["2007-06-08",18790.97,18840.29,18741.65,18741.65,4300],["2007-06-11",18495.05,18741.65,18445.73,18445.73,8700],["2007-06-12",18445.73,18741.65,18248.45,18495.05,8100],["2007-06-13",18199.13,18248.45,18001.85,18149.81,6200],["2007-06-14",18100.49,18248.45,18001.85,18051.17,4600],["2007-06-15",17311.37,18100.49,16324.97,18100.49,23000],["2007-06-18",17360.69,17755.25,17360.69,17705.93,12300],["2007-06-19",16768.85,17508.65,16522.25,17360.69,24700],["2007-06-20",16768.85,17262.05,16670.21,17262.05,10400],["2007-06-21",17114.09,17262.05,16818.17,17114.09,13900],["2007-06-22",17015.45,17262.05,17015.45,17015.45,8300],["2007-06-25",16571.57,16768.85,16374.29,16374.29,13300],["2007-06-26",16374.29,16472.93,16275.65,16275.65,7200],["2007-06-27",16374.29,16522.25,16275.65,16423.61,4700],["2007-06-28",15930.41,16374.29,15289.24,15289.24,4400],["2007-06-29",15289.24,15782.45,14894.68,14894.68,8600],["2007-07-02",14648.08,16029.05,14056.24,14056.24,11800],["2007-07-03",13563.04,14056.24,13316.44,13809.64,13100],["2007-07-04",13563.04,14894.68,13563.04,14894.68,9900],["2007-07-05",14648.08,16078.37,14302.84,14894.68,26000],["2007-07-06",15042.64,15289.24,15042.64,15042.64,9600],["2007-07-09",15141.28,15289.24,14845.36,15289.24,4200],["2007-07-10",15782.45,16374.29,15782.45,16275.65,20000],["2007-07-11",16275.65,17262.05,16275.65,16768.85,34100],["2007-07-12",16522.25,16867.49,16127.69,16522.25,18300],["2007-07-13",16374.29,16768.85,16029.05,16768.85,9400],["2007-07-16",15733.12,16029.05,15535.84,15535.84,11600],["2007-07-17",15289.24,15782.45,14796.04,15782.45,5400],["2007-07-18",15289.24,15683.8,15289.24,15387.88,9500],["2007-07-19",15190.6,15289.24,15042.64,15042.64,8000],["2007-07-20",15190.6,15782.45,15042.64,15289.24,14000],["2007-07-23",15289.24,15535.84,15042.64,15289.24,5000],["2007-07-24",15042.64,15190.6,15042.64,15091.96,4700],["2007-07-25",14944.0,15535.84,14796.04,15042.64,8400],["2007-07-26",14598.76,14796.04,14549.44,14697.4,5500],["2007-07-27",14401.48,14796.04,14302.84,14401.48,7500],["2007-07-30",14253.52,14302.84,14204.2,14204.2,7300],["2007-07-31",14154.88,14302.84,14056.24,14056.24,15000],["2007-08-01",13661.68,14746.72,13661.68,14746.72,9400],["2007-08-02",14796.04,14796.04,14302.84,14302.84,7000],["2007-08-03",14302.84,14500.12,14302.84,14302.84,6000],["2007-08-06",14352.16,14352.16,13809.64,13908.28,10800],["2007-08-07",13858.96,14056.24,13809.64,14056.24,8700],["2007-08-08",14056.24,14302.84,14056.24,14302.84,5200],["2007-08-09",13809.64,14500.12,13809.64,14500.12,9600],["2007-08-10",14302.84,14302.84,14056.24,14204.2,3800],["2007-08-13",14154.88,14401.48,13365.76,13563.04,5300],["2007-08-14",13809.64,13809.64,13809.64,13809.64,4700],["2007-08-15",14006.92,14006.92,13809.64,13908.28,17000],["2007-08-16",13858.96,13858.96,13809.64,13809.64,8300],["2007-08-17",13612.36,13612.36,13563.04,13563.04,13700],["2007-08-20",13563.04,13563.04,13464.4,13563.04,7300],["2007-08-21",13513.72,13513.72,13316.44,13464.4,7300],["2007-08-22",13316.44,13365.76,13267.12,13316.44,7400],["2007-08-23",13316.44,13316.44,13168.48,13168.48,10400],["2007-08-24",13267.12,13316.44,13119.16,13316.44,10800],["2007-08-27",13563.04,13563.04,13316.44,13316.44,3200],["2007-08-28",13365.76,13365.76,13267.12,13316.44,5800],["2007-08-29",13069.84,13316.44,13069.84,13217.8,19000],["2007-08-30",13217.8,13217.8,13069.84,13119.16,4800],["2007-08-31",13069.84,13316.44,13069.84,13316.44,13300],["2007-09-04",13069.84,13563.04,13069.84,13316.44,4500],["2007-09-05",13415.08,13563.04,13119.16,13316.44,11400],["2007-09-06",13217.8,13316.44,13168.48,13316.44,6500],["2007-09-07",13316.44,13612.36,13217.8,13563.04,32000],["2007-09-10",13809.64,14253.52,13809.64,14253.52,33000],["2007-09-11",14401.48,15535.84,14401.48,15141.28,34000],["2007-09-12",15042.64,15782.45,14796.04,14944.0,42500],["2007-09-13",15042.64,15042.64,14302.84,14352.16,32600],["2007-09-14",14302.84,14796.04,14302.84,14549.44,16900],["2007-09-17",15289.24,15289.24,14302.84,14302.84,17100],["2007-09-18",14549.44,14549.44,14056.24,14302.84,13900],["2007-09-19",14056.24,14796.04,14056.24,14549.44,23100],["2007-09-20",14796.04,15190.6,14796.04,14894.68,33900],["2007-09-21",14796.04,14894.68,14549.44,14549.44,33100],["2007-09-24",14549.44,15289.24,14549.44,15091.96,38800],["2007-09-25",15782.45,16275.65,15535.84,16226.33,70200],["2007-09-26",16275.65,16768.85,16029.05,16768.85,109000],["2007-09-27",16768.85,16768.85,16029.05,16522.25,36500],["2007-09-28",16522.25,18001.85,16522.25,17508.65,56500],["2007-10-01",18988.25,18988.25,18988.25,18988.25,60600],["2007-10-02",20862.42,20862.42,17114.09,19185.53,105500],["2007-10-03",19728.06,19728.06,17853.89,19481.46,91400],["2007-10-04",19432.14,19432.14,18741.65,18889.61,99600],["2007-10-05",19234.85,19234.85,17755.25,17755.25,73400],["2007-10-08",18741.65,18741.65,17853.89,17952.53,48100],["2007-10-09",18001.85,18741.65,18001.85,18149.81,23300],["2007-10-10",18347.09,18495.05,17903.21,18248.45,49700],["2007-10-11",18495.05,18692.33,18001.85,18199.13,42500],["2007-10-12",18248.45,18495.05,18051.17,18100.49,68700],["2007-10-15",18495.05,20073.3,18495.05,20073.3,161900],["2007-10-16",21454.26,21454.26,21454.26,21454.26,118600],["2007-10-17",23575.03,23575.03,19333.5,20023.98,237500],["2007-10-18",22194.06,22194.06,20221.26,20221.26,79800],["2007-10-19",19728.06,22194.06,19234.85,21651.54,161400],["2007-10-22",21207.66,22194.06,20467.86,20714.46,128600],["2007-10-23",20714.46,21306.3,20270.58,20665.14,40800],["2007-10-24",20961.06,20961.06,18692.33,20517.18,66500],["2007-10-25",20714.46,22391.34,20467.86,22391.34,279200],["2007-10-26",24117.55,24117.55,24117.55,24117.55,237400],["2007-10-29",26484.92,26484.92,23229.79,25597.15,506900],["2007-10-30",25547.83,25646.47,23673.67,24314.83,103500],["2007-10-31",22194.06,23673.67,22095.42,22440.66,182600],["2007-11-01",22687.26,24610.75,21207.66,24610.75,169100],["2007-11-02",25597.15,25597.15,22687.26,23427.07,96500],["2007-11-05",22785.9,23131.15,21503.58,22194.06,122400],["2007-11-06",21947.46,21947.46,21207.66,21700.86,84100],["2007-11-07",21454.26,22687.26,21454.26,21503.58,68000],["2007-11-08",21700.86,21700.86,20714.46,20714.46,76800],["2007-11-09",19086.89,21207.66,19086.89,20467.86,71800],["2007-11-12",19974.66,20073.3,18988.25,18988.25,50400],["2007-11-13",18741.65,18741.65,17557.97,17755.25,43900],["2007-11-14",17508.65,19629.42,17508.65,19629.42,20900],["2007-11-15",21010.38,21010.38,18248.45,19136.21,47100],["2007-11-16",18988.25,19481.46,18248.45,19136.21,31900],["2007-11-19",20122.62,20122.62,18988.25,19382.82,38400],["2007-11-20",19580.1,19580.1,18988.25,19037.57,31700],["2007-11-21",18988.25,19185.53,18495.05,19185.53,36900],["2007-11-22",19234.85,19728.06,18495.05,18741.65,38200],["2007-11-23",19234.85,19234.85,18840.29,19086.89,8700],["2007-11-26",19037.57,19481.46,18988.25,19234.85,16500],["2007-11-27",19432.14,19481.46,19086.89,19234.85,37900],["2007-11-28",19481.46,19530.78,19234.85,19481.46,25400],["2007-11-29",19728.06,19728.06,19333.5,19333.5,43500],["2007-11-30",19481.46,19728.06,19284.18,19333.5,25600],["2007-12-03",19481.46,19629.42,18988.25,19333.5,21200],["2007-12-04",19728.06,20961.06,19284.18,20369.22,86900],["2007-12-05",20961.06,20961.06,19728.06,20270.58,30500],["2007-12-06",19974.66,20221.26,19481.46,20171.94,30100],["2007-12-07",19629.42,20221.26,19629.42,20122.62,29700],["2007-12-10",19728.06,19974.66,19580.1,19777.38,26700],["2007-12-11",19728.06,19826.7,19086.89,19234.85,14700],["2007-12-12",19086.89,19974.66,18988.25,19728.06,54300],["2007-12-13",19728.06,19728.06,19086.89,19580.1,14900],["2007-12-14",19333.5,19974.66,19333.5,19678.74,34300],["2007-12-17",18741.65,19678.74,18741.65,18741.65,18800],["2007-12-18",18988.25,19234.85,18988.25,19136.21,26200],["2007-12-19",19234.85,19728.06,19234.85,19481.46,15000],["2007-12-20",18544.37,19234.85,18544.37,18741.65,10700],["2007-12-21",18741.65,19974.66,18741.65,19136.21,7800],["2007-12-24",18741.65,19481.46,18741.65,19185.53,10400],["2007-12-25",18741.65,18988.25,18741.65,18840.29,13500],["2007-12-26",18741.65,18938.93,18741.65,18938.93,5500],["2007-12-27",18248.45,18938.93,18248.45,18741.65,11300],["2007-12-28",18593.69,18741.65,18593.69,18741.65,11400],["2008-01-02",18347.09,18988.25,18347.09,18495.05,11000],["2008-01-03",17853.89,19234.85,17853.89,19234.85,17000],["2008-01-04",18149.81,18495.05,18149.81,18149.81,13200],["2008-01-07",16522.25,17755.25,16522.25,17755.25,17000],["2008-01-08",17410.01,18593.69,17410.01,17508.65,23300],["2008-01-09",17262.05,18297.77,17262.05,17410.01,11200],["2008-01-10",16571.57,17163.41,16571.57,17163.41,20100],["2008-01-11",16867.49,17804.57,16867.49,17459.33,28700],["2008-01-14",16275.65,17755.25,16078.37,16226.33,20700],["2008-01-15",14919.34,16275.65,14796.04,15141.28,16100],["2008-01-16",16522.25,16818.17,16522.25,16818.17,10400],["2008-01-17",16818.17,18396.41,16522.25,16719.53,15700],["2008-01-18",16522.25,17508.65,16522.25,17015.45,7400],["2008-01-21",16324.97,17015.45,16324.97,16768.85,6600],["2008-01-22",15634.48,16275.65,15289.24,15782.45,19300],["2008-01-23",15338.56,15782.45,14796.04,15289.24,21400],["2008-01-24",16029.05,16522.25,15091.96,15338.56,43300],["2008-01-25",15289.24,15831.77,15289.24,15831.77,15800],["2008-01-28",15338.56,15683.8,15042.64,15535.84,6400],["2008-01-29",15387.88,16275.65,15042.64,16029.05,22200],["2008-01-30",16768.85,17064.77,16768.85,17064.77,33100],["2008-01-31",18495.05,18495.05,16275.65,17163.41,28200],["2008-02-01",17262.05,17755.25,17262.05,17557.97,19500],["2008-02-12",18741.65,18741.65,17557.97,17557.97,4500],["2008-02-13",16472.93,16768.85,16226.33,16226.33,24600],["2008-02-14",17262.05,17262.05,16226.33,16374.29,13500],["2008-02-15",16226.33,16768.85,16029.05,16324.97,6700],["2008-02-18",16324.97,16324.97,14796.04,15535.84,28600],["2008-02-19",15289.24,16275.65,15289.24,15535.84,23900],["2008-02-20",15782.45,15782.45,14302.84,14302.84,25500],["2008-02-21",15042.64,15042.64,13711.0,13711.0,52200],["2008-02-22",12625.96,13957.6,12478.0,13957.6,35100],["2008-02-25",14302.84,14302.84,14302.84,14302.84,15800],["2008-02-26",14302.84,15535.84,13513.72,13563.04,32100],["2008-02-27",14056.24,14796.04,13809.64,14056.24,17000],["2008-02-28",14056.24,14105.56,13711.0,13711.0,13700],["2008-02-29",13711.0,13711.0,13168.48,13612.36,27200],["2008-03-03",13069.84,13069.84,12330.04,12330.04,18900],["2008-03-04",12478.0,12478.0,11294.31,11294.31,49200],["2008-03-05",11294.31,11491.59,10209.27,11294.31,55800],["2008-03-06",11984.79,11984.79,11984.79,11984.79,10400],["2008-03-07",11836.83,13168.48,11836.83,13168.48,19200],["2008-03-10",14302.84,14401.48,13316.44,13760.32,79100],["2008-03-11",14056.24,14056.24,12675.28,12675.28,40200],["2008-03-12",13267.12,13464.4,12428.68,13069.84,19000],["2008-03-13",13563.04,13809.64,13069.84,13316.44,17200],["2008-03-14",13316.44,13316.44,12576.64,13316.44,7800],["2008-03-17",13809.64,13809.64,11886.15,11886.15,28500],["2008-03-18",11047.71,11540.91,10949.07,11047.71,72100],["2008-03-19",11343.63,11984.79,10850.43,11097.03,41400],["2008-03-20",11836.83,12083.43,10850.43,11195.67,24400],["2008-03-21",10899.75,10949.07,10603.83,10801.11,24700],["2008-03-24",9913.35,9913.35,9716.07,9765.39,39800],["2008-03-25",8976.27,9617.43,8778.99,8778.99,41800],["2008-03-26",7989.86,9666.75,7989.86,9124.23,58400],["2008-03-27",9173.55,9173.55,9173.55,9173.55,600],["2008-03-28",9321.51,9321.51,9321.51,9321.51,600],["2008-03-31",9469.47,9469.47,9469.47,9469.47,3600],["2008-04-01",9617.43,9617.43,9617.43,9617.43,1600],["2008-04-02",9765.39,9765.39,9765.39,9765.39,100],["2008-04-03",9913.35,9913.35,9913.35,9913.35,300],["2008-04-04",10110.63,10110.63,10110.63,10110.63,500],["2008-04-07",10406.55,10406.55,10406.55,10406.55,9800],["2008-04-08",10702.47,10702.47,10110.63,10455.87,76400],["2008-04-09",10258.59,10357.23,10110.63,10110.63,28900],["2008-04-10",9864.03,9864.03,9864.03,9864.03,4400],["2008-04-11",9568.11,9716.07,9568.11,9666.75,23700],["2008-04-16",9321.51,9370.83,9321.51,9321.51,8500],["2008-04-17",9074.91,9568.11,9074.91,9370.83,26700],["2008-04-18",9518.79,9518.79,9025.59,9173.55,19200],["2008-04-21",9124.23,9124.23,8976.27,8976.27,4300],["2008-04-22",8926.95,9124.23,8778.99,9074.91,27600],["2008-04-23",8778.99,8877.63,8680.34,8877.63,25700],["2008-04-24",8532.38,8976.27,8532.38,8581.7,34800],["2008-04-25",8532.38,9025.59,8532.38,8877.63,31400],["2008-04-28",9124.23,9173.55,9124.23,9173.55,11700],["2008-04-29",9420.15,9420.15,9272.19,9420.15,68100],["2008-05-05",9666.75,9666.75,9370.83,9518.79,37800],["2008-05-06",9666.75,9666.75,9321.51,9321.51,24400],["2008-05-07",9124.23,9173.55,9074.91,9074.91,41800],["2008-05-08",8877.63,8926.95,8877.63,8877.63,62200],["2008-05-09",8662.41,8662.41,8662.41,8662.41,8800],["2008-05-12",8447.2,8447.2,8447.2,8447.2,5600],["2008-05-13",8231.98,8231.98,8231.98,8231.98,2100],["2008-05-14",8016.76,8016.76,8016.76,8016.76,2000],["2008-05-15",7801.55,7855.35,7801.55,7855.35,34100],["2008-05-16",7962.96,8016.76,7855.35,8016.76,27200],["2008-05-19",7855.35,7855.35,7747.75,7747.75,8700],["2008-05-20",7532.53,7532.53,7532.53,7532.53,9300],["2008-05-21",7317.32,7317.32,7317.32,7317.32,2600],["2008-05-22",7102.1,7102.1,7102.1,7102.1,5300],["2008-05-23",6940.69,6940.69,6940.69,6940.69,9100],["2008-05-26",6779.28,6779.28,6779.28,6779.28,13700],["2008-05-27",6617.87,6617.87,6617.87,6617.87,600],["2008-05-28",6456.45,6725.47,6456.45,6510.26,30700],["2008-05-29",6402.65,6725.47,6402.65,6617.87,41000],["2008-05-30",6671.67,6833.08,6671.67,6671.67,13600],["2008-06-02",6725.47,6725.47,6617.87,6617.87,8200],["2008-06-03",6456.45,6456.45,6456.45,6456.45,9400],["2008-06-04",6295.04,6295.04,6295.04,6295.04,2300],["2008-06-05",6133.63,6133.63,6133.63,6133.63,4100],["2008-06-06",5972.22,5972.22,5972.22,5972.22,4900],["2008-06-09",5810.81,6026.02,5810.81,5864.61,21300],["2008-06-10",5810.81,5972.22,5649.4,5972.22,18300],["2008-06-11",6026.02,6026.02,6026.02,6026.02,6400],["2008-06-12",6187.44,6187.44,6187.44,6187.44,100],["2008-06-13",6348.85,6348.85,6348.85,6348.85,12000],["2008-06-16",6510.26,6510.26,6510.26,6510.26,700],["2008-06-17",6671.67,6671.67,6671.67,6671.67,4000],["2008-06-18",6833.08,6833.08,6510.26,6510.26,84200],["2008-06-19",6456.45,6886.89,6456.45,6456.45,22300],["2008-06-20",6241.24,6402.65,6241.24,6402.65,25100],["2008-06-23",6133.63,6510.26,6133.63,6510.26,13100],["2008-06-24",6671.67,6671.67,6671.67,6671.67,11300],["2008-06-25",6886.89,6886.89,6725.47,6886.89,22100],["2008-06-26",7155.9,7155.9,6617.87,6886.89,33200],["2008-06-27",6886.89,6994.49,6617.87,6886.89,22400],["2008-06-30",6886.89,7102.1,6833.08,7102.1,49800],["2008-07-01",7102.1,7263.51,7102.1,7263.51,15600],["2008-07-02",7532.53,7532.53,7263.51,7532.53,85200],["2008-07-03",7747.75,7747.75,7747.75,7747.75,16900],["2008-07-04",8016.76,8016.76,8016.76,8016.76,33800],["2008-07-07",8016.76,8285.78,7747.75,7962.96,87200],["2008-07-08",7855.35,8447.2,7801.55,8393.39,58200],["2008-07-09",8447.2,8447.2,8339.59,8447.2,55100],["2008-07-10",8716.21,8770.02,8662.41,8770.02,33900],["2008-07-11",9092.84,9092.84,9039.04,9092.84,37100],["2008-07-14",9415.66,9415.66,9092.84,9415.66,17600],["2008-07-15",9792.29,9792.29,9792.29,9792.29,18200],["2008-07-16",10168.92,10168.92,9415.66,10168.92,109700],["2008-07-17",10384.13,10384.13,10384.13,10384.13,36600],["2008-07-18",10706.95,10706.95,10007.5,10007.5,47300],["2008-07-21",9684.68,9684.68,9684.68,9684.68,1300],["2008-07-22",9684.68,9684.68,9684.68,9684.68,0],["2008-07-23",9308.06,9308.06,9308.06,9308.06,2000],["2008-07-24",8985.23,8985.23,8985.23,8985.23,4200],["2008-07-25",8662.41,8662.41,8662.41,8662.41,100],["2008-07-28",8339.59,8339.59,8339.59,8339.59,14800],["2008-07-29",8016.76,8608.61,8016.76,8016.76,101100],["2008-07-30",8070.57,8393.39,7747.75,7855.35,72500],["2008-07-31",7693.94,7909.16,7693.94,7801.55,58000],["2008-08-01",7478.73,7962.96,7424.92,7801.55,44700],["2008-08-04",7586.33,7801.55,7586.33,7586.33,15000],["2008-08-05",7317.32,7317.32,7317.32,7317.32,31900],["2008-08-06",7048.3,7586.33,7048.3,7586.33,55500],["2008-08-07",7693.94,7693.94,7424.92,7586.33,50600],["2008-08-08",7640.14,7909.16,7640.14,7909.16,29400],["2008-08-11",7909.16,8124.37,7909.16,8124.37,8900],["2008-08-12",8447.2,8447.2,8178.18,8447.2,62700],["2008-08-13",8716.21,8716.21,8178.18,8447.2,49500],["2008-08-14",8447.2,8716.21,8447.2,8716.21,81500],["2008-08-15",8985.23,8985.23,8985.23,8985.23,40000],["2008-08-18",9577.07,9577.07,9254.25,9577.07,84500],["2008-08-19",9630.88,9899.9,8770.02,9039.04,46700],["2008-08-20",8877.63,8877.63,8339.59,8339.59,57100],["2008-08-21",8393.39,8931.43,8393.39,8931.43,59400],["2008-08-22",8608.61,8823.82,8393.39,8608.61,48500],["2008-08-25",8877.63,9146.64,8877.63,9146.64,88900],["2008-08-26",9738.49,9738.49,9738.49,9738.49,59300],["2008-08-27",10384.13,10384.13,9953.7,9953.7,168900],["2008-08-28",10276.52,10706.95,9630.88,9630.88,8400],["2008-08-29",9039.04,9630.88,9039.04,9577.07,81000],["2008-09-03",9738.49,9738.49,9738.49,9738.49,19600],["2008-09-04",10384.13,10384.13,9792.29,10384.13,256500],["2008-09-05",11029.78,11029.78,11029.78,11029.78,56800],["2008-09-08",11783.03,11783.03,10653.15,11783.03,508200],["2008-09-09",12590.09,12590.09,11836.83,12590.09,178100],["2008-09-10",12912.91,13181.93,11675.42,11675.42,63700],["2008-09-11",11244.99,11244.99,11244.99,11244.99,3500],["2008-09-12",10491.74,10491.74,10491.74,10491.74,12900],["2008-09-15",9792.29,10491.74,9792.29,9792.29,216700],["2008-09-16",9200.45,9200.45,9200.45,9200.45,26900],["2008-09-17",8608.61,8608.61,8608.61,8608.61,12400],["2008-09-18",8016.76,8016.76,8016.76,8016.76,31400],["2008-09-19",7478.73,8554.8,7478.73,8554.8,208200],["2008-09-22",8501.0,8501.0,8501.0,8501.0,100],["2008-09-23",8501.0,8931.43,7909.16,8339.59,148700],["2008-09-24",8393.39,8501.0,8016.76,8447.2,60700],["2008-09-25",8339.59,8823.82,8339.59,8823.82,38500],["2008-09-26",8770.02,9361.86,8770.02,9146.64,66000],["2008-09-29",9146.64,9146.64,8608.61,8823.82,40700],["2008-09-30",8178.18,8178.18,8178.18,8178.18,4200],["2008-10-01",7693.94,8662.41,7693.94,8393.39,50800],["2008-10-02",8608.61,8770.02,8339.59,8770.02,59600],["2008-10-03",8877.63,8877.63,8501.0,8823.82,42100],["2008-10-06",8501.0,8501.0,8070.57,8124.37,25300],["2008-10-07",7693.94,7747.75,7693.94,7693.94,60400],["2008-10-08",7263.51,8070.57,7155.9,7424.92,26200],["2008-10-09",7424.92,7962.96,7424.92,7801.55,33800],["2008-10-10",7155.9,7801.55,7155.9,7209.71,66200],["2008-10-13",6886.89,7532.53,6833.08,7371.12,56500],["2008-10-14",7747.75,7747.75,7747.75,7747.75,6600],["2008-10-15",8285.78,8285.78,7532.53,8178.18,74500],["2008-10-16",7532.53,7909.16,7532.53,7640.14,15900],["2008-10-17",7747.75,7801.55,7478.73,7586.33,31900],["2008-10-20",7640.14,7640.14,7371.12,7532.53,14400],["2008-10-21",8016.76,8016.76,7317.32,7532.53,34200],["2008-10-22",7424.92,7532.53,7263.51,7263.51,9700],["2008-10-23",6940.69,7102.1,6886.89,6940.69,41100],["2008-10-24",6940.69,6940.69,6456.45,6456.45,72400],["2008-10-27",6187.44,6456.45,6133.63,6241.24,37200],["2008-10-28",5757.01,6456.45,5757.01,6456.45,41300],["2008-10-29",6402.65,6402.65,6348.85,6402.65,24500],["2008-10-30",6833.08,6833.08,6187.44,6617.87,49500],["2008-10-31",6833.08,6833.08,6617.87,6779.28,56200],["2008-11-03",6617.87,6725.47,6564.06,6564.06,20500],["2008-11-04",6564.06,7102.1,6564.06,7048.3,59500],["2008-11-05",7317.32,7317.32,7317.32,7317.32,77300],["2008-11-06",7317.32,7371.12,6940.69,6994.49,66300],["2008-11-07",6779.28,6886.89,6725.47,6725.47,35500],["2008-11-10",6725.47,6940.69,6402.65,6725.47,15700],["2008-11-11",6456.45,6671.67,6295.04,6402.65,20600],["2008-11-12",6026.02,6671.67,5972.22,6456.45,16000],["2008-11-13",6564.06,6564.06,6348.85,6510.26,15000],["2008-11-14",6725.47,6725.47,6456.45,6510.26,11900],["2008-11-17",6187.44,6456.45,6187.44,6295.04,10100],["2008-11-18",6241.24,6348.85,6241.24,6348.85,6800],["2008-11-19",6187.44,6348.85,6187.44,6241.24,14900],["2008-11-20",5918.42,6241.24,5918.42,6079.83,24000],["2008-11-21",5918.42,6187.44,5918.42,6187.44,13000],["2008-11-24",6187.44,6187.44,5810.81,5864.61,42000],["2008-11-25",5972.22,5972.22,5864.61,5918.42,7200],["2008-11-26",5918.42,5918.42,5703.2,5810.81,11400],["2008-11-27",5864.61,5864.61,5703.2,5703.2,6900],["2008-11-28",5810.81,6133.63,5810.81,6026.02,32500],["2008-12-01",6241.24,6241.24,5918.42,5972.22,6000],["2008-12-02",5703.2,5703.2,5649.4,5649.4,35200],["2008-12-03",5703.2,5757.01,5649.4,5649.4,26200],["2008-12-04",5703.2,5757.01,5703.2,5703.2,16900],["2008-12-05",5649.4,5649.4,5487.99,5541.79,29900],["2008-12-08",5487.99,5487.99,5165.16,5165.16,24800],["2008-12-09",5541.79,5541.79,5218.97,5326.58,22600],["2008-12-10",5326.58,5326.58,5165.16,5165.16,5600],["2008-12-11",5380.38,5380.38,5326.58,5326.58,18500],["2008-12-12",5487.99,5487.99,5380.38,5487.99,43100],["2008-12-15",5757.01,5864.61,5487.99,5487.99,35700],["2008-12-16",5487.99,5487.99,5165.16,5218.97,26000],["2008-12-17",5272.77,5326.58,5057.56,5111.36,10500],["2008-12-18",5218.97,5326.58,5165.16,5326.58,10200],["2008-12-19",5272.77,5434.18,5272.77,5380.38,11000],["2008-12-22",5487.99,5487.99,5218.97,5272.77,10100],["2008-12-23",5111.36,5165.16,5003.75,5057.56,12300],["2008-12-24",5218.97,5218.97,5165.16,5218.97,1800],["2008-12-25",5003.75,5111.36,5003.75,5057.56,5600],["2008-12-26",5165.16,5165.16,5057.56,5165.16,8200],["2008-12-29",5165.16,5272.77,5165.16,5218.97,10000],["2008-12-30",5487.99,5541.79,5326.58,5541.79,29600],["2008-12-31",5864.61,5864.61,5380.38,5541.79,22900],["2009-01-02",5918.42,5918.42,5595.59,5595.59,800],["2009-01-05",5380.38,5595.59,5380.38,5541.79,8300],["2009-01-06",5380.38,5649.4,5380.38,5649.4,27100],["2009-01-07",5864.61,5864.61,5703.2,5757.01,17100],["2009-01-08",5487.99,5703.2,5487.99,5595.59,4300],["2009-01-09",5649.4,5649.4,5487.99,5595.59,8900],["2009-01-12",5487.99,5757.01,5380.38,5541.79,32700],["2009-01-13",5541.79,5595.59,5380.38,5487.99,13100],["2009-01-14",5541.79,5541.79,5434.18,5487.99,500],["2009-01-15",5487.99,5541.79,5380.38,5541.79,2500],["2009-01-16",5487.99,5595.59,5380.38,5541.79,3900],["2009-01-19",5165.16,5487.99,5165.16,5434.18,10800],["2009-01-20",5380.38,5487.99,5326.58,5326.58,8600],["2009-01-21",5380.38,5380.38,5380.38,5380.38,2700],["2009-01-22",5218.97,5380.38,5218.97,5272.77,9600],["2009-01-23",5272.77,5272.77,5218.97,5272.77,9700],["2009-02-02",4949.95,5326.58,4949.95,5111.36,27200],["2009-02-03",4896.14,4949.95,4842.34,4896.14,26100],["2009-02-04",5111.36,5111.36,4896.14,4896.14,6000],["2009-02-05",4896.14,4896.14,4788.54,4788.54,11700],["2009-02-06",4896.14,4949.95,4788.54,4896.14,16500],["2009-02-09",5111.36,5111.36,5003.75,5003.75,5600],["2009-02-10",4842.34,4842.34,4842.34,4842.34,10800],["2009-02-11",4842.34,4896.14,4788.54,4896.14,15700],["2009-02-12",4842.34,4896.14,4734.73,4734.73,23500],["2009-02-13",4627.13,4627.13,4627.13,4627.13,12100],["2009-02-16",4573.32,4573.32,4573.32,4573.32,2500],["2009-02-17",4842.34,4842.34,4465.71,4519.52,10400],["2009-02-18",4519.52,4573.32,4465.71,4573.32,14200],["2009-02-19",4680.93,4680.93,4573.32,4680.93,9700],["2009-02-20",4627.13,4627.13,4519.52,4627.13,4600],["2009-02-23",4573.32,4573.32,4519.52,4519.52,3100],["2009-02-24",4573.32,4573.32,4358.11,4411.91,14900],["2009-02-25",4465.71,4627.13,4411.91,4627.13,38900],["2009-02-26",4627.13,4627.13,4519.52,4627.13,6900],["2009-02-27",4573.32,4573.32,4573.32,4573.32,5900],["2009-03-02",4573.32,4573.32,4465.71,4465.71,4100],["2009-03-03",4465.71,4465.71,4411.91,4465.71,4200],["2009-03-04",4627.13,4627.13,4519.52,4519.52,6100],["2009-03-05",4573.32,4627.13,4573.32,4627.13,10700],["2009-03-06",4573.32,4627.13,4573.32,4627.13,11400],["2009-03-09",4627.13,4627.13,4519.52,4627.13,9800],["2009-03-10",4680.93,4734.73,4627.13,4734.73,15300],["2009-03-11",4842.34,4949.95,4842.34,4949.95,25900],["2009-03-12",4842.34,4842.34,4680.93,4680.93,5600],["2009-03-13",4949.95,4949.95,4842.34,4842.34,2500],["2009-03-16",4842.34,4896.14,4627.13,4896.14,13900],["2009-03-17",4896.14,4949.95,4842.34,4896.14,16800],["2009-03-18",5057.56,5218.97,5003.75,5218.97,47600],["2009-03-19",5165.16,5165.16,4896.14,4896.14,13500],["2009-03-20",4896.14,4949.95,4842.34,4896.14,28600],["2009-03-23",4896.14,4896.14,4788.54,4896.14,10600],["2009-03-24",5111.36,5111.36,4896.14,5057.56,12100],["2009-03-25",5003.75,5003.75,4949.95,4949.95,5100],["2009-03-26",5057.56,5218.97,5057.56,5111.36,62700],["2009-03-27",5111.36,5111.36,4949.95,4949.95,37500],["2009-03-30",4896.14,4949.95,4842.34,4949.95,28700],["2009-03-31",4842.34,5111.36,4842.34,5111.36,52100],["2009-04-01",5111.36,5218.97,5111.36,5218.97,66900],["2009-04-02",5487.99,5487.99,5380.38,5487.99,111100],["2009-04-03",5864.61,5864.61,5810.81,5864.61,66600],["2009-04-07",5864.61,6026.02,5649.4,5918.42,89900],["2009-04-08",5649.4,5810.81,5487.99,5487.99,54900],["2009-04-09",5487.99,5649.4,5326.58,5380.38,105100],["2009-04-10",5757.01,5810.81,5649.4,5810.81,165700],["2009-04-13",6133.63,6133.63,6079.83,6133.63,56800],["2009-04-14",6510.26,6510.26,5918.42,6241.24,158100],["2009-04-15",6348.85,6348.85,5810.81,5810.81,82200],["2009-04-16",5810.81,5918.42,5487.99,5541.79,130300],["2009-04-17",5918.42,5918.42,5218.97,5218.97,142200],["2009-04-20",5111.36,5326.58,5003.75,5003.75,51000],["2009-04-21",4680.93,5165.16,4680.93,5165.16,50600],["2009-04-22",5165.16,5218.97,5165.16,5218.97,55000],["2009-04-23",5218.97,5218.97,5003.75,5111.36,28400],["2009-04-24",4949.95,5003.75,4842.34,5003.75,43400],["2009-04-27",5057.56,5057.56,4842.34,4949.95,56400],["2009-04-28",5111.36,5111.36,4896.14,5003.75,12600],["2009-04-29",4949.95,5218.97,4949.95,5111.36,47800],["2009-05-04",5272.77,5380.38,5272.77,5380.38,84300],["2009-05-05",5703.2,5757.01,5649.4,5649.4,184300],["2009-05-06",5918.42,6026.02,5380.38,5649.4,108400],["2009-05-07",5380.38,5649.4,5380.38,5649.4,119100],["2009-05-08",5380.38,5541.79,5218.97,5541.79,62500],["2009-05-11",5649.4,5703.2,5326.58,5541.79,64900],["2009-05-12",5492.61,5784.78,5492.61,5784.78,79200],["2009-05-13",5901.64,5901.64,5609.48,5784.78,73600],["2009-05-14",5551.05,5843.21,5492.61,5492.61,45800],["2009-05-15",5726.34,5960.07,5726.34,5960.07,165700],["2009-05-18",5843.21,5960.07,5784.78,5901.64,72100],["2009-05-19",6135.37,6135.37,5901.64,6076.94,136300],["2009-05-20",6369.1,6427.53,6018.5,6427.53,179100],["2009-05-21",6836.55,6836.55,6836.55,6836.55,231400],["2009-05-22",7245.58,7304.01,6544.39,6778.12,184800],["2009-05-25",6836.55,7304.01,6836.55,7304.01,194100],["2009-05-26",7713.03,7713.03,7187.14,7713.03,410800],["2009-05-27",8180.49,8180.49,7829.9,8180.49,474900],["2009-05-28",8531.08,8531.08,7596.17,7596.17,177700],["2009-05-29",7362.44,8063.63,7245.58,7596.17,168700],["2009-06-01",7596.17,7946.76,7537.74,7946.76,216200],["2009-06-02",8355.79,8414.22,7888.33,8063.63,240900],["2009-06-03",8180.49,8180.49,7713.03,7946.76,175700],["2009-06-04",7596.17,8238.92,7596.17,8238.92,338300],["2009-06-05",8647.95,8647.95,8414.22,8647.95,241100],["2009-06-08",9173.84,9232.27,9056.97,9232.27,159000],["2009-06-09",9875.02,9875.02,8823.24,9056.97,214100],["2009-06-10",9115.4,9115.4,8531.08,8531.08,72400],["2009-06-11",8180.49,8706.38,8005.19,8706.38,178400],["2009-06-12",8823.24,8823.24,8180.49,8414.22,173500],["2009-06-15",8472.65,8472.65,7888.33,7888.33,196400],["2009-06-16",7420.87,7596.17,7420.87,7420.87,112500],["2009-06-17",6953.42,7829.9,6953.42,7829.9,114200],["2009-06-18",7771.47,7771.47,7596.17,7771.47,70000],["2009-06-19",8180.49,8297.35,7771.47,8005.19,29700],["2009-06-22",7596.17,7596.17,7537.74,7537.74,34200],["2009-06-23",7011.85,7128.71,7011.85,7011.85,80100],["2009-06-24",7011.85,7479.31,7011.85,7479.31,49300],["2009-06-25",7596.17,7596.17,7011.85,7070.28,34100],["2009-06-26",7070.28,7479.31,7011.85,7011.85,24200],["2009-06-29",6836.55,7070.28,6836.55,7011.85,25600],["2009-06-30",7304.01,7304.01,6661.26,6778.12,40600],["2009-07-01",6602.82,6602.82,6369.1,6485.96,61200],["2009-07-02",6719.69,6719.69,6427.53,6661.26,30400],["2009-07-03",6894.98,6894.98,6427.53,6602.82,17300],["2009-07-06",6778.12,6953.42,6719.69,6953.42,28700],["2009-07-07",6953.42,6953.42,6661.26,6836.55,9200],["2009-07-08",6719.69,6778.12,6661.26,6661.26,33500],["2009-07-09",6778.12,6836.55,6719.69,6836.55,27300],["2009-07-10",7011.85,7011.85,6719.69,6894.98,26600],["2009-07-13",6602.82,6719.69,6602.82,6719.69,20200],["2009-07-14",6719.69,6894.98,6544.39,6719.69,27800],["2009-07-15",6778.12,6836.55,6661.26,6719.69,13300],["2009-07-16",7011.85,7011.85,6602.82,6836.55,16000],["2009-07-17",7011.85,7011.85,6602.82,6602.82,9200],["2009-07-20",6836.55,6836.55,6310.66,6427.53,21400],["2009-07-21",6661.26,6661.26,6602.82,6602.82,800],["2009-07-22",6778.12,6836.55,6427.53,6544.39,13700],["2009-07-23",6661.26,6953.42,6544.39,6953.42,28900],["2009-07-24",7011.85,7304.01,7011.85,7304.01,103900],["2009-07-27",7304.01,7362.44,7011.85,7187.14,23500],["2009-07-28",7011.85,7011.85,6778.12,6778.12,36800],["2009-07-29",6836.55,6836.55,6602.82,6661.26,26700],["2009-07-30",6661.26,6661.26,6485.96,6602.82,24800],["2009-07-31",6894.98,6894.98,6719.69,6894.98,21200],["2009-08-03",7304.01,7304.01,7245.58,7304.01,223100],["2009-08-04",7771.47,7771.47,7771.47,7771.47,67700],["2009-08-05",8297.35,8297.35,7654.6,7829.9,250400],["2009-08-06",7596.17,7829.9,7362.44,7362.44,64300],["2009-08-07",7596.17,7596.17,7070.28,7304.01,26700],["2009-08-10",7537.74,7713.03,7420.87,7713.03,106400],["2009-08-11",8122.06,8180.49,7596.17,7888.33,154800],["2009-08-12",7888.33,7888.33,7479.31,7537.74,61700],["2009-08-13",7479.31,7537.74,7304.01,7362.44,72100],["2009-08-14",7420.87,7596.17,7011.85,7362.44,60500],["2009-08-17",7011.85,7596.17,7011.85,7479.31,43100],["2009-08-18",7537.74,7537.74,7304.01,7420.87,20600],["2009-08-19",7479.31,7479.31,7011.85,7304.01,97000],["2009-08-20",7187.14,7362.44,7187.14,7362.44,35800],["2009-08-21",7304.01,7537.74,7304.01,7362.44,114100],["2009-08-24",7420.87,7420.87,7245.58,7420.87,74200],["2009-08-25",7362.44,7420.87,7187.14,7304.01,51500],["2009-08-26",7362.44,7596.17,7362.44,7537.74,95100],["2009-08-27",7479.31,7537.74,7304.01,7479.31,58800],["2009-08-28",7479.31,7713.03,7479.31,7654.6,124300],["2009-08-31",7713.03,7888.33,7596.17,7829.9,139200],["2009-09-01",7713.03,7771.47,7479.31,7713.03,109600],["2009-09-03",7713.03,8238.92,7537.74,8238.92,266400],["2009-09-04",8531.08,8531.08,8238.92,8531.08,668600],["2009-09-07",9056.97,9056.97,8005.19,8297.35,224400],["2009-09-08",8472.65,8764.81,8355.79,8647.95,178400],["2009-09-09",8589.51,9115.4,8355.79,9115.4,477000],["2009-09-10",9407.56,9524.43,9290.7,9524.43,306100],["2009-09-11",10167.18,10167.18,9524.43,9816.59,674600],["2009-09-14",9816.59,9933.45,9641.29,9816.59,337100],["2009-09-15",10400.91,10400.91,9816.59,10050.32,422900],["2009-09-16",10517.77,10751.5,10050.32,10751.5,526500],["2009-09-17",11394.25,11394.25,10809.93,11394.25,530300],["2009-09-18",11160.53,11920.14,10926.8,11920.14,656100],["2009-09-21",11978.57,12504.46,11978.57,12504.46,405800],["2009-09-22",13264.08,13264.08,12446.03,13147.22,389700],["2009-09-23",13439.38,13439.38,12270.74,12562.9,381800],["2009-09-24",12504.46,12504.46,12212.3,12212.3,373700],["2009-09-25",11452.69,12621.33,11452.69,12621.33,218700],["2009-09-28",12562.9,12913.49,12095.44,12738.19,121400],["2009-09-29",13322.51,13322.51,11978.57,11978.57,91800],["2009-09-30",11861.71,11861.71,11452.69,11686.41,199100],["2009-10-01",12270.74,12270.74,10868.37,11043.66,175700],["2009-10-02",11686.41,11686.41,10576.21,11511.12,277400],["2009-10-05",11102.09,11627.98,11102.09,11627.98,138900],["2009-10-06",12387.6,12387.6,12037.01,12387.6,251800],["2009-10-07",12855.06,12855.06,11627.98,11627.98,119400],["2009-10-08",11920.14,11920.14,11218.96,11452.69,74300],["2009-10-09",11627.98,12153.87,11394.25,11920.14,346000],["2009-10-12",11920.14,12387.6,11920.14,12212.3,360000],["2009-10-13",12270.74,12387.6,11686.41,11978.57,140800],["2009-10-14",11686.41,12387.6,11686.41,12329.17,232700],["2009-10-15",12796.62,12796.62,12387.6,12796.62,418800],["2009-10-16",13673.11,13673.11,12855.06,13205.65,367200],["2009-10-19",13789.97,13789.97,12504.46,12738.19,117400],["2009-10-20",13205.65,13322.51,12562.9,12913.49,227500],["2009-10-21",12855.06,12855.06,12270.74,12446.03,172700],["2009-10-22",12855.06,12855.06,12562.9,12796.62,240600],["2009-10-23",13088.78,13439.38,11920.14,12095.44,115700],["2009-10-26",11627.98,12446.03,11627.98,12153.87,80700],["2009-10-27",11569.55,11569.55,11335.82,11335.82,120400],["2009-10-28",10868.37,11394.25,10634.64,10985.23,151600],["2009-10-29",10985.23,11686.41,10634.64,11686.41,188500],["2009-10-30",12212.3,12212.3,12212.3,12212.3,69100],["2009-11-02",12212.3,12855.06,11394.25,11394.25,125000],["2009-11-03",11686.41,12270.74,11043.66,11102.09,131100],["2009-11-04",11218.96,11277.39,10459.34,10459.34,147400],["2009-11-05",11102.09,11218.96,10634.64,11160.53,147900],["2009-11-06",11627.98,11627.98,10400.91,10517.77,91700],["2009-11-09",10517.77,10517.77,10050.32,10050.32,58300],["2009-11-10",10225.61,10225.61,9407.56,9641.29,53800],["2009-11-11",9641.29,10284.04,9641.29,10284.04,87200],["2009-11-12",10517.77,10576.21,10225.61,10576.21,175900],["2009-11-13",10459.34,10517.77,10225.61,10284.04,83700],["2009-11-16",10517.77,10517.77,10108.75,10284.04,37900],["2009-11-17",10517.77,10693.07,9933.45,10108.75,53000],["2009-11-18",9816.59,10225.61,9524.43,10167.18,77300],["2009-11-19",10517.77,10517.77,9232.27,10517.77,341400],["2009-11-20",10926.8,10926.8,10225.61,10284.04,98800],["2009-11-23",10693.07,10693.07,9816.59,9933.45,184000],["2009-11-24",9991.88,10108.75,9466.0,9641.29,59400],["2009-11-25",9816.59,9816.59,9173.84,9173.84,68300],["2009-11-26",8764.81,8764.81,8589.51,8589.51,59000],["2009-11-27",8005.19,9056.97,8005.19,8414.22,133000],["2009-11-30",8589.51,8764.81,8531.08,8764.81,58200],["2009-12-01",9173.84,9232.27,9056.97,9232.27,71900],["2009-12-02",9582.86,9582.86,8589.51,8589.51,61000],["2009-12-03",8180.49,8531.08,8122.06,8472.65,47300],["2009-12-04",8472.65,8647.95,8297.35,8472.65,26000],["2009-12-07",8414.22,8472.65,8180.49,8472.65,17800],["2009-12-08",8355.79,8531.08,8005.19,8180.49,81500],["2009-12-09",7888.33,8063.63,7771.47,7771.47,61800],["2009-12-10",7771.47,8180.49,7479.31,7596.17,52700],["2009-12-11",7596.17,8180.49,7187.14,7245.58,57600],["2009-12-14",7596.17,7829.9,7596.17,7829.9,66300],["2009-12-15",7946.76,7946.76,7596.17,7771.47,15700],["2009-12-16",7888.33,7888.33,7362.44,7362.44,44000],["2009-12-17",7245.58,7245.58,6953.42,7128.71,56700],["2009-12-18",7304.01,7479.31,7304.01,7479.31,40900],["2009-12-21",7888.33,7888.33,7713.03,7888.33,41900],["2009-12-22",8122.06,8122.06,7420.87,7596.17,34800],["2009-12-23",7537.74,7946.76,7479.31,7888.33,39200],["2009-12-24",7888.33,8297.35,7771.47,8297.35,100000],["2009-12-25",8589.51,8647.95,8472.65,8647.95,91100],["2009-12-28",8764.81,8764.81,8238.92,8531.08,61500],["2009-12-29",8589.51,8706.38,8122.06,8122.06,32000],["2009-12-30",7771.47,8297.35,7771.47,8297.35,39800],["2009-12-31",8472.65,8647.95,7713.03,8122.06,123900],["2010-01-04",8472.65,8589.51,8472.65,8589.51,54100],["2010-01-05",9173.84,9173.84,8823.24,9115.4,184000],["2010-01-06",9349.13,9349.13,8589.51,8647.95,65700],["2010-01-07",8238.92,8647.95,8180.49,8355.79,57000],["2010-01-08",8764.81,9056.97,8472.65,9056.97,243000],["2010-01-11",9173.84,9466.0,8764.81,8940.11,67300],["2010-01-12",8764.81,9056.97,8472.65,8589.51,79900],["2010-01-13",8589.51,8764.81,8005.19,8764.81,94800],["2010-01-14",8647.95,8706.38,8180.49,8589.51,33000],["2010-01-15",8472.65,8472.65,8063.63,8180.49,47500],["2010-01-18",7888.33,8063.63,7654.6,7654.6,92200],["2010-01-19",7654.6,8005.19,7654.6,7888.33,49600],["2010-01-20",8122.06,8122.06,7362.44,7362.44,30300],["2010-01-21",7596.17,7654.6,7187.14,7304.01,35500],["2010-01-22",7596.17,7829.9,7420.87,7829.9,44600],["2010-01-25",7829.9,7829.9,7537.74,7771.47,17200],["2010-01-26",7946.76,8180.49,7946.76,8180.49,68400],["2010-01-27",8122.06,8122.06,7596.17,7596.17,65700],["2010-01-28",7888.33,7888.33,7771.47,7771.47,800],["2010-01-29",7596.17,7771.47,7537.74,7654.6,29800],["2010-02-01",7596.17,7888.33,7596.17,7713.03,29700],["2010-02-02",7771.47,7771.47,7479.31,7479.31,50000],["2010-02-03",7771.47,7771.47,7479.31,7654.6,30000],["2010-02-04",7420.87,7713.03,7420.87,7713.03,51400],["2010-02-05",7479.31,7479.31,7420.87,7479.31,27900],["2010-02-08",7362.44,7537.74,7362.44,7537.74,33200],["2010-02-09",7479.31,7479.31,7362.44,7420.87,22100],["2010-02-10",7304.01,7654.6,7304.01,7362.44,23700],["2010-02-11",7479.31,7596.17,7479.31,7537.74,6300],["2010-02-12",7537.74,7596.17,7479.31,7596.17,11300],["2010-02-22",7771.47,7771.47,7771.47,7771.47,100],["2010-02-23",7713.03,7713.03,7420.87,7479.31,7500],["2010-02-24",7537.74,7537.74,7128.71,7420.87,10100],["2010-02-25",7479.31,7479.31,7304.01,7304.01,12900],["2010-02-26",7304.01,7362.44,7011.85,7304.01,20900],["2010-03-01",7537.74,7537.74,7362.44,7420.87,7700],["2010-03-02",7596.17,7596.17,7304.01,7420.87,34900],["2010-03-03",7420.87,7829.9,7304.01,7771.47,55600],["2010-03-04",7771.47,7888.33,7596.17,7654.6,35600],["2010-03-05",7829.9,8122.06,7713.03,7888.33,50200],["2010-03-08",7596.17,8180.49,7596.17,8180.49,57400],["2010-03-09",8005.19,8297.35,7946.76,8122.06,45100],["2010-03-10",7713.03,7946.76,7654.6,7654.6,32000],["2010-03-11",7654.6,8122.06,7654.6,7888.33,36700],["2010-03-12",7888.33,8063.63,7829.9,8005.19,85500],["2010-03-15",8180.49,8355.79,8005.19,8180.49,70800],["2010-03-16",8122.06,8122.06,7713.03,7713.03,28300],["2010-03-17",8063.63,8063.63,7537.74,7596.17,17000],["2010-03-18",7596.17,7888.33,7537.74,7713.03,28700],["2010-03-19",7888.33,7888.33,7596.17,7654.6,36900],["2010-03-22",7654.6,7829.9,7537.74,7713.03,11500],["2010-03-23",7596.17,7596.17,7479.31,7537.74,12300],["2010-03-24",7888.33,8005.19,7537.74,7654.6,35500],["2010-03-25",7888.33,7888.33,7420.87,7537.74,15900],["2010-03-26",7596.17,7771.47,7362.44,7479.31,33600],["2010-03-29",7596.17,7596.17,7479.31,7537.74,10000],["2010-03-30",7537.74,7537.74,7011.85,7304.01,35200],["2010-03-31",7245.58,7304.01,7128.71,7187.14,33400],["2010-04-01",7654.6,7654.6,7128.71,7362.44,13800],["2010-04-02",7420.87,7420.87,7304.01,7362.44,17700],["2010-04-05",7420.87,7596.17,7304.01,7537.74,73100],["2010-04-06",7654.6,7713.03,7420.87,7537.74,39500],["2010-04-07",7713.03,7946.76,7596.17,7771.47,34200],["2010-04-08",7946.76,7946.76,7771.47,7946.76,92900],["2010-04-09",8063.63,8063.63,7771.47,7946.76,44400],["2010-04-12",7888.33,7946.76,7713.03,7771.47,25300],["2010-04-13",7771.47,7888.33,7654.6,7713.03,37800],["2010-04-14",7713.03,7829.9,7596.17,7771.47,41400],["2010-04-15",7713.03,7888.33,7713.03,7888.33,86200],["2010-04-16",8063.63,8297.35,7829.9,8297.35,175000],["2010-04-19",8238.92,8531.08,8238.92,8531.08,230200],["2010-04-20",8940.11,9115.4,8764.81,9115.4,251300],["2010-04-21",9641.29,9699.72,9524.43,9699.72,457000],["2010-04-22",10225.61,10284.04,9056.97,9056.97,159200],["2010-04-26",9056.97,9056.97,8589.51,8589.51,168700],["2010-04-27",8764.81,8764.81,8472.65,8647.95,85300],["2010-04-28",8764.81,9173.84,8472.65,9173.84,227900],["2010-04-29",9524.43,9524.43,9466.0,9524.43,218500],["2010-05-04",10167.18,10167.18,10108.75,10167.18,421100],["2010-05-05",10832.89,10832.89,10167.18,10832.89,505000],["2010-05-06",11498.6,11498.6,11498.6,11498.6,244400],["2010-05-07",12164.31,12285.34,11377.56,11438.08,554000],["2010-05-10",11982.75,11982.75,11196.0,11196.0,49300],["2010-05-11",10893.41,11196.0,10530.29,10530.29,246500],["2010-05-12",9985.62,9985.62,9864.59,9864.59,44200],["2010-05-13",9198.88,9380.43,9198.88,9198.88,258800],["2010-05-14",8775.25,9804.07,8654.21,9804.07,98300],["2010-05-17",9683.03,10046.14,9440.95,9622.51,191700],["2010-05-18",9380.43,9561.99,9138.36,9198.88,159000],["2010-05-19",9198.88,9319.92,8654.21,8654.21,157500],["2010-05-20",8230.57,8956.8,8109.54,8654.21,177900],["2010-05-21",8170.06,8351.61,7867.46,7867.46,195100],["2010-05-24",8412.13,8412.13,7806.94,8049.02,90200],["2010-05-25",8109.54,8593.69,7867.46,8170.06,121400],["2010-05-26",8472.65,8775.25,8230.57,8775.25,141900],["2010-05-27",8654.21,8896.28,8170.06,8775.25,83900],["2010-05-28",9077.84,9319.92,9077.84,9319.92,179500],["2010-05-31",9440.95,9683.03,8775.25,8896.28,94400],["2010-06-01",9077.84,9077.84,8351.61,8775.25,61900],["2010-06-02",8472.65,9259.4,8472.65,8956.8,114500],["2010-06-03",9319.92,9440.95,8956.8,9259.4,89000],["2010-06-04",9138.36,9138.36,8775.25,8896.28,60900],["2010-06-07",8472.65,8654.21,8351.61,8351.61,133700],["2010-06-08",8593.69,8714.73,8291.09,8714.73,73100],["2010-06-09",8956.8,8956.8,8412.13,8533.17,50200],["2010-06-10",8412.13,8775.25,8412.13,8593.69,55400],["2010-06-11",8835.76,8835.76,8472.65,8533.17,45200],["2010-06-14",8593.69,8775.25,8472.65,8775.25,58400],["2010-06-15",8533.17,8775.25,8533.17,8714.73,63000],["2010-06-16",9017.32,9077.84,8775.25,8896.28,103400],["2010-06-17",8775.25,8956.8,8714.73,8714.73,65000],["2010-06-18",8956.8,9440.95,8775.25,9440.95,278300],["2010-06-21",9804.07,9804.07,9683.03,9804.07,321100],["2010-06-22",10288.22,10409.26,9440.95,9622.51,165700],["2010-06-23",9440.95,9743.55,9198.88,9561.99,94300],["2010-06-24",9622.51,9683.03,9380.43,9501.47,156600],["2010-06-25",9380.43,9440.95,8956.8,9259.4,168800],["2010-06-28",9501.47,9743.55,9198.88,9683.03,160900],["2010-06-29",9622.51,9683.03,9319.92,9319.92,88600],["2010-06-30",9259.4,9440.95,8835.76,9319.92,93100],["2010-07-01",9198.88,9622.51,9198.88,9380.43,65600],["2010-07-02",9501.47,9985.62,9319.92,9985.62,662500],["2010-07-05",10469.78,10469.78,10469.78,10469.78,139600],["2010-07-06",11196.0,11196.0,11014.45,11196.0,823800],["2010-07-07",11922.23,11922.23,10772.37,11074.96,602500],["2010-07-08",11498.6,11498.6,10469.78,10530.29,445200],["2010-07-09",10590.81,11317.04,10167.18,11317.04,303900],["2010-07-12",10953.93,11559.12,10651.33,11014.45,190800],["2010-07-13",11256.52,11740.67,11256.52,11740.67,432400],["2010-07-14",12406.38,12466.9,11740.67,12103.79,480300],["2010-07-15",11801.19,12648.46,11498.6,12224.82,614800],["2010-07-16",12285.34,12648.46,11801.19,11982.75,461400],["2010-07-19",12043.27,12043.27,11317.04,11438.08,266600],["2010-07-20",11317.04,12224.82,11196.0,12224.82,480300],["2010-07-21",12708.98,12769.49,12043.27,12648.46,460700],["2010-07-22",12466.9,12466.9,11680.15,11740.67,202600],["2010-07-23",12043.27,12103.79,11498.6,11498.6,183700],["2010-07-26",11317.04,11498.6,10893.41,10893.41,239300],["2010-07-27",11074.96,11196.0,10711.85,11074.96,178400],["2010-07-28",10953.93,11014.45,10227.7,10288.22,205900],["2010-07-29",10953.93,11256.52,10893.41,11256.52,324700],["2010-07-30",12043.27,12043.27,12043.27,12043.27,238300],["2010-08-02",12830.01,12830.01,12830.01,12830.01,118600],["2010-08-03",13677.28,13677.28,13677.28,13677.28,191100],["2010-08-04",14585.06,14585.06,13737.8,14524.54,1703600],["2010-08-05",13919.35,14524.54,13435.2,14524.54,323200],["2010-08-06",14524.54,15008.7,14040.39,15008.7,410500],["2010-08-09",15674.4,15916.48,14524.54,15008.7,232400],["2010-08-10",14524.54,14524.54,14040.39,14040.39,589300],["2010-08-11",14221.95,15069.21,13314.17,14766.62,346600],["2010-08-12",14221.95,14827.14,13495.72,13798.32,318300],["2010-08-13",13616.76,14585.06,13011.57,14585.06,359000],["2010-08-16",14585.06,15250.77,14585.06,15250.77,167500],["2010-08-17",16037.52,16219.07,15311.29,15674.4,378300],["2010-08-18",15855.96,16098.04,15432.33,15916.48,276300],["2010-08-19",15734.92,15916.48,14887.66,15129.73,376800],["2010-08-20",14827.14,15492.85,14585.06,15311.29,141000],["2010-08-23",15553.37,15553.37,14221.95,14282.47,144900],["2010-08-24",13919.35,13919.35,13616.76,13737.8,320400],["2010-08-25",13495.72,14585.06,13495.72,14585.06,690400],["2010-08-26",15432.33,15492.85,14827.14,14948.18,276200],["2010-08-27",15129.73,15492.85,14282.47,14403.51,243900],["2010-08-30",15069.21,15553.37,14403.51,15069.21,165700],["2010-08-31",15069.21,15855.96,14282.47,15250.77,469100],["2010-09-01",15069.21,16219.07,15069.21,16219.07,290700],["2010-09-06",17247.9,17247.9,17187.38,17247.9,147700],["2010-09-07",18397.76,18397.76,18155.68,18397.76,731200],["2010-09-08",19668.65,19668.65,18397.76,19002.94,1332600],["2010-09-09",19971.25,19971.25,18458.27,19366.06,586400],["2010-09-10",18942.43,20515.92,17853.09,17853.09,786500],["2010-09-13",17429.45,18095.16,17429.45,17429.45,403600],["2010-09-14",16340.11,17732.05,16340.11,17429.45,423500],["2010-09-15",17489.97,18276.72,16824.26,17005.82,321300],["2010-09-16",17550.49,17550.49,16219.07,17187.38,222500],["2010-09-17",17429.45,18095.16,17429.45,18095.16,521800],["2010-09-20",18155.68,19002.94,17247.9,17489.97,741900],["2010-09-21",17550.49,18760.87,16945.3,17853.09,1122400],["2010-09-22",17913.6,19063.46,17853.09,19063.46,567900],["2010-09-23",19063.46,19789.69,18579.31,19245.02,486900],["2010-09-24",18760.87,19063.46,18155.68,18276.72,257400],["2010-09-27",18518.79,18700.35,17671.53,17732.05,317000],["2010-09-28",17853.09,18337.24,17368.93,17489.97,586700],["2010-09-29",17550.49,17671.53,16703.23,16884.78,437900],["2010-09-30",16884.78,17792.57,16340.11,17489.97,318000],["2010-10-01",17550.49,17853.09,16945.3,17005.82,256800],["2010-10-04",16703.23,16824.26,16098.04,16098.04,542900],["2010-10-05",15855.96,16340.11,15311.29,15916.48,481600],["2010-10-06",16340.11,16461.15,15492.85,16037.52,186000],["2010-10-07",16158.55,17126.86,16158.55,16219.07,361800],["2010-10-08",16098.04,17005.82,16098.04,16945.3,610900],["2010-10-11",17187.38,17187.38,16400.63,16461.15,62900],["2010-10-12",16219.07,16582.19,15916.48,15916.48,174900],["2010-10-13",16098.04,16582.19,15129.73,16098.04,153300],["2010-10-14",16400.63,16763.74,15855.96,16098.04,221200],["2010-10-15",15432.33,16279.59,15432.33,15553.37,137300],["2010-10-18",14585.06,15674.4,14585.06,14827.14,248300],["2010-10-19",14040.39,15008.7,13979.87,14040.39,369100],["2010-10-20",13072.09,14100.91,13072.09,13132.61,231200],["2010-10-21",13132.61,14040.39,13132.61,13919.35,104500],["2010-10-22",14464.02,14464.02,13132.61,13193.13,152600],["2010-10-25",13858.84,13858.84,12466.9,13253.65,102100],["2010-10-26",13677.28,13677.28,13193.13,13677.28,121100],["2010-10-27",14524.54,14524.54,13495.72,13556.24,167000],["2010-10-28",15008.7,15008.7,13072.09,13314.17,87300],["2010-10-29",13556.24,13616.76,13011.57,13193.13,29300],["2010-11-01",12708.98,12890.53,12708.98,12769.49,33600],["2010-11-02",12345.86,12769.49,11922.23,12224.82,88100],["2010-11-03",12164.31,12890.53,12103.79,12103.79,117500],["2010-11-04",12285.34,12648.46,12224.82,12285.34,90600],["2010-11-05",12708.98,13132.61,12708.98,13132.61,176600],["2010-11-08",13011.57,13374.68,12769.49,12890.53,79200],["2010-11-09",12951.05,12951.05,12103.79,12103.79,184400],["2010-11-10",12466.9,12466.9,12103.79,12103.79,75600],["2010-11-11",12527.42,12527.42,11317.04,11317.04,108400],["2010-11-12",10953.93,10953.93,10772.37,10832.89,100200],["2010-11-15",10106.66,11074.96,10046.14,10167.18,115700],["2010-11-16",11014.45,11014.45,9683.03,9804.07,108900],["2010-11-17",9743.55,10288.22,9077.84,9077.84,160800],["2010-11-18",8654.21,9864.59,8654.21,9864.59,186000],["2010-11-19",10348.74,10409.26,10106.66,10348.74,288300],["2010-11-22",10046.14,10590.81,9622.51,10288.22,61500],["2010-11-23",10167.18,10530.29,9985.62,10167.18,137300],["2010-11-24",9985.62,10893.41,9804.07,10288.22,202300],["2010-11-25",10651.33,11135.48,10651.33,11135.48,192600],["2010-11-26",11740.67,11801.19,11074.96,11801.19,431700],["2010-11-29",11559.12,12285.34,10893.41,12285.34,296200],["2010-11-30",12285.34,12527.42,12164.31,12466.9,187200],["2010-12-01",12527.42,12648.46,11680.15,11680.15,326900],["2010-12-02",11801.19,12587.94,11196.0,12285.34,352900],["2010-12-03",12648.46,12648.46,12466.9,12648.46,220400],["2010-12-06",12769.49,13011.57,11861.71,11982.75,260800],["2010-12-07",11801.19,12527.42,11559.12,12406.38,389200],["2010-12-08",11801.19,12587.94,11801.19,12587.94,143600],["2010-12-09",13435.2,13435.2,13435.2,13435.2,31500],["2010-12-10",14342.99,14342.99,14342.99,14342.99,13500],["2010-12-13",15311.29,15311.29,15311.29,15311.29,100500],["2010-12-14",16340.11,16340.11,15129.73,15734.92,981200],["2010-12-15",16945.3,16945.3,16037.52,16340.11,276700],["2010-12-16",16037.52,16340.11,15432.33,15432.33,161300],["2010-12-17",15977.0,16219.07,15311.29,15916.48,184700],["2010-12-20",15432.33,16219.07,14766.62,15008.7,256000],["2010-12-21",15432.33,16219.07,15432.33,15492.85,282200],["2010-12-22",15734.92,15855.96,14827.14,15129.73,69100],["2010-12-23",15190.25,15190.25,14464.02,14524.54,69700],["2010-12-24",15129.73,15734.92,14706.1,14706.1,186700],["2010-12-27",15311.29,15371.81,14524.54,15008.7,103800],["2010-12-28",15129.73,15613.88,14948.18,15129.73,144500],["2010-12-29",15129.73,15129.73,14161.43,14161.43,186700],["2010-12-30",13677.28,14706.1,13677.28,13858.84,34100],["2010-12-31",13919.35,14524.54,13858.84,14342.99,123000],["2011-01-04",15129.73,15129.73,14403.51,14827.14,49000],["2011-01-05",14827.14,14827.14,14040.39,14221.95,40600],["2011-01-06",14040.39,14282.47,13919.35,14161.43,80200],["2011-01-07",14100.91,14282.47,13858.84,13858.84,61800],["2011-01-10",14100.91,14100.91,13132.61,13132.61,191200],["2011-01-11",12587.94,13253.65,12345.86,12345.86,106300],["2011-01-12",12345.86,12708.98,12345.86,12708.98,34500],["2011-01-13",12527.42,13011.57,12527.42,12527.42,36000],["2011-01-14",12406.38,13011.57,12103.79,12466.9,30000],["2011-01-17",12890.53,13193.13,12830.01,13193.13,86800],["2011-01-18",14100.91,14100.91,13556.24,14100.91,306000],["2011-01-19",14766.62,14766.62,13374.68,13556.24,71500],["2011-01-20",13737.8,13798.32,13072.09,13072.09,107200],["2011-01-21",13616.76,13798.32,13132.61,13314.17,22700],["2011-01-24",13072.09,13072.09,12648.46,12648.46,176400],["2011-01-25",12406.38,12648.46,12103.79,12527.42,63500],["2011-01-26",12951.05,12951.05,12466.9,12708.98,30700],["2011-01-27",13193.13,13374.68,12951.05,13374.68,109700],["2011-01-28",13374.68,13374.68,12648.46,13011.57,34700],["2011-02-08",12406.38,12708.98,12285.34,12708.98,17100],["2011-02-09",12830.01,12890.53,12406.38,12648.46,42000],["2011-02-10",12285.34,12648.46,12285.34,12345.86,9200],["2011-02-11",12345.86,12708.98,12164.31,12708.98,34100],["2011-02-14",12708.98,12708.98,12164.31,12285.34,66700],["2011-02-15",12285.34,12285.34,11982.75,12103.79,54100],["2011-02-16",12103.79,12103.79,11801.19,11982.75,36400],["2011-02-17",11801.19,11801.19,11196.0,11256.52,36000],["2011-02-18",11074.96,11256.52,10893.41,10953.93,42400],["2011-02-21",11317.04,11317.04,10348.74,10348.74,43500],["2011-02-22",9743.55,10348.74,9743.55,9985.62,128700],["2011-02-23",10409.26,10409.26,9864.59,10288.22,39600],["2011-02-24",9683.03,10106.66,9440.95,9561.99,52700],["2011-02-25",9683.03,10046.14,9561.99,10046.14,48100],["2011-02-28",9198.88,9925.1,9198.88,9622.51,30200],["2011-03-01",9683.03,9683.03,9440.95,9440.95,23100],["2011-03-02",9440.95,9440.95,9017.32,9077.84,133300],["2011-03-03",8775.25,9198.88,8775.25,9017.32,84900],["2011-03-04",9319.92,9380.43,9017.32,9077.84,34600],["2011-03-07",8956.8,9198.88,8956.8,9138.36,37700],["2011-03-08",9380.43,9683.03,9259.4,9683.03,160900],["2011-03-09",9440.95,10348.74,9138.36,10348.74,200400],["2011-03-10",10167.18,10711.85,10106.66,10711.85,78900],["2011-03-11",11377.56,11438.08,10772.37,10893.41,170000],["2011-03-14",10590.81,10651.33,10348.74,10348.74,52300],["2011-03-15",9804.07,9925.1,9683.03,9743.55,105300],["2011-03-16",10046.14,10046.14,9380.43,9864.59,47300],["2011-03-17",9864.59,9864.59,9561.99,9804.07,40000],["2011-03-18",9864.59,10348.74,9864.59,10348.74,55700],["2011-03-21",10409.26,10530.29,9985.62,9985.62,101200],["2011-03-22",10409.26,10953.93,10227.7,10953.93,339400],["2011-03-23",11196.0,11196.0,10530.29,10651.33,45200],["2011-03-24",11438.08,11438.08,10711.85,10953.93,89000],["2011-03-25",11498.6,11498.6,10530.29,10590.81,105300],["2011-03-28",10288.22,10590.81,10227.7,10227.7,48400],["2011-03-29",10227.7,10288.22,9925.1,9985.62,81000],["2011-03-30",9804.07,10227.7,9804.07,9925.1,26800],["2011-03-31",10348.74,10348.74,9985.62,10106.66,40000],["2011-04-01",9925.1,9985.62,9804.07,9804.07,12500],["2011-04-04",9864.59,9985.62,9622.51,9804.07,41500],["2011-04-05",9683.03,9743.55,9561.99,9561.99,55800],["2011-04-06",9985.62,10046.14,9743.55,9985.62,11600],["2011-04-07",10167.18,10288.22,9743.55,9864.59,58700],["2011-04-08",9683.03,9925.1,9683.03,9925.1,33900],["2011-04-13",9138.36,10106.66,9138.36,9683.03,81200],["2011-04-14",9925.1,9925.1,9138.36,9138.36,23600],["2011-04-15",9380.43,9501.47,9138.36,9198.88,14100],["2011-04-18",9198.88,9198.88,8775.25,8775.25,36100],["2011-04-19",9017.32,9017.32,8714.73,8835.76,13000],["2011-04-20",8714.73,9017.32,8654.21,8654.21,56900],["2011-04-21",8714.73,8714.73,8351.61,8412.13,47500],["2011-04-22",8291.09,8714.73,8170.06,8714.73,34400],["2011-04-25",8472.65,8896.28,8472.65,8896.28,55100],["2011-04-26",8896.28,8896.28,8412.13,8412.13,26600],["2011-04-27",8593.69,8593.69,8472.65,8472.65,9000],["2011-04-28",8533.17,8533.17,8291.09,8291.09,47900],["2011-04-29",8230.57,8412.13,8170.06,8230.57,46900],["2011-05-04",8291.09,8412.13,8170.06,8412.13,28300],["2011-05-05",8775.25,8775.25,8170.06,8170.06,8100],["2011-05-06",8291.09,8593.69,8170.06,8593.69,55700],["2011-05-09",8775.25,8896.28,8472.65,8896.28,74800],["2011-05-10",9077.84,9319.92,8896.28,9077.84,57400],["2011-05-11",8775.25,9017.32,8593.69,8896.28,29200],["2011-05-12",8775.25,8775.25,8533.17,8593.69,10900],["2011-05-13",8775.25,8775.25,8775.25,8775.25,1200],["2011-05-16",8714.73,8714.73,8412.13,8412.13,35900],["2011-05-17",8351.61,8351.61,8230.57,8230.57,26700],["2011-05-18",8291.09,8291.09,8049.02,8049.02,40500],["2011-05-19",8533.17,8533.17,8109.54,8109.54,36400],["2011-05-20",8230.57,8230.57,7988.5,8170.06,16500],["2011-05-23",7867.46,7927.98,7564.87,7625.39,59600],["2011-05-24",7322.79,7504.35,7201.75,7201.75,53400],["2011-05-25",6717.6,6717.6,6717.6,6717.6,87300],["2011-05-26",6536.04,7141.23,6293.97,6717.6,170200],["2011-05-27",6112.41,6899.16,6112.41,6596.56,79500],["2011-05-30",6959.68,6959.68,6233.45,6233.45,17600],["2011-05-31",6233.45,6354.49,6112.41,6293.97,14300],["2011-06-01",6536.04,6657.08,6536.04,6657.08,50500],["2011-06-02",7080.72,7080.72,6959.68,7080.72,81400],["2011-06-03",7443.83,7504.35,6717.6,6959.68,73000],["2011-06-06",6657.08,6657.08,6536.04,6657.08,31700],["2011-06-07",6838.64,6959.68,6838.64,6959.68,55100],["2011-06-08",6899.16,7322.79,6717.6,6959.68,42100],["2011-06-09",7322.79,7564.87,7080.72,7564.87,90500],["2011-06-10",7867.46,7988.5,7867.46,7988.5,181000],["2011-06-13",8230.57,8291.09,7988.5,8170.06,47000],["2011-06-14",7927.98,8351.61,7685.9,7746.42,77400],["2011-06-15",7564.87,7564.87,7504.35,7504.35,223400],["2011-06-16",7080.72,7988.5,7020.2,7927.98,99200],["2011-06-17",7806.94,7867.46,7504.35,7504.35,49700],["2011-06-20",7322.79,7564.87,7262.27,7262.27,63300],["2011-06-21",7322.79,7806.94,7322.79,7746.42,12000],["2011-06-22",7625.39,7806.94,7322.79,7504.35,54800],["2011-06-23",7685.9,7685.9,7322.79,7443.83,33600],["2011-06-24",7575.58,7575.58,7509.7,7575.58,16000],["2011-06-27",7575.58,7575.58,7312.08,7312.08,5500],["2011-06-28",7377.95,7377.95,7180.33,7180.33,18700],["2011-06-29",7180.33,7377.95,7180.33,7377.95,8000],["2011-06-30",7509.7,7509.7,7048.58,7048.58,19800],["2011-07-01",6916.83,7180.33,6916.83,7180.33,4600],["2011-07-04",7048.58,7509.7,7048.58,7509.7,28000],["2011-07-05",7707.33,7773.2,7707.33,7773.2,200500],["2011-07-06",8102.57,8102.57,7641.45,7773.2,93500],["2011-07-07",7773.2,8300.2,7773.2,8102.57,79200],["2011-07-08",8300.2,8695.45,8168.45,8366.07,98600],["2011-07-11",8431.95,8497.82,7970.83,8036.7,15600],["2011-07-12",8168.45,8168.45,7707.33,8102.57,34500],["2011-07-13",8234.32,8234.32,7904.95,7904.95,2600],["2011-07-14",7641.45,8036.7,7641.45,7839.08,10600],["2011-07-15",7970.83,7970.83,7641.45,7641.45,33200],["2011-07-18",7839.08,8036.7,7839.08,7904.95,43600],["2011-07-19",8102.57,8102.57,8102.57,8102.57,100],["2011-07-20",8629.57,8629.57,8234.32,8234.32,44600],["2011-07-21",7970.83,7970.83,7970.83,7970.83,10700],["2011-07-22",8102.57,8168.45,7904.95,8168.45,19900],["2011-07-25",8102.57,8102.57,7904.95,8036.7,14800],["2011-07-26",7575.58,8102.57,7575.58,7970.83,8000],["2011-07-27",7904.95,7904.95,7575.58,7904.95,22300],["2011-07-28",8300.2,8300.2,7839.08,7839.08,23000],["2011-07-29",8234.32,8234.32,7773.2,7773.2,16500],["2011-08-01",7641.45,7641.45,7575.58,7575.58,3700],["2011-08-02",7180.33,7180.33,7114.46,7114.46,70000],["2011-08-03",7246.2,7246.2,6916.83,7180.33,15400],["2011-08-04",7641.45,7641.45,7377.95,7575.58,36300],["2011-08-05",7904.95,7904.95,7048.58,7048.58,24300],["2011-08-08",6916.83,6916.83,6785.08,6785.08,60100],["2011-08-09",6455.71,6455.71,6389.84,6389.84,59100],["2011-08-10",6653.33,6653.33,6389.84,6389.84,37600],["2011-08-11",5994.59,6323.96,5994.59,6060.46,21900],["2011-08-12",6258.09,6258.09,5928.71,6060.46,239100],["2011-08-15",5994.59,6455.71,5928.71,6455.71,33800],["2011-08-16",6587.46,6653.33,6521.58,6587.46,55900],["2011-08-17",6850.96,6916.83,6587.46,6916.83,53600],["2011-08-18",7048.58,7114.46,6785.08,6785.08,84000],["2011-08-19",6653.33,6785.08,6587.46,6653.33,68600],["2011-08-22",6389.84,7114.46,6389.84,7114.46,53800],["2011-08-23",6785.08,6785.08,6587.46,6653.33,50100],["2011-08-24",6653.33,6850.96,6587.46,6719.21,107000],["2011-08-25",7114.46,7114.46,6916.83,7114.46,187400],["2011-08-26",7575.58,7575.58,7509.7,7575.58,231500],["2011-08-29",8036.7,8102.57,7575.58,7904.95,111000],["2011-08-30",7904.95,8300.2,7839.08,7839.08,194700],["2011-08-31",7904.95,7970.83,7575.58,7773.2,213300],["2011-09-01",7641.45,8036.7,7641.45,7839.08,168600],["2011-09-05",7773.2,8168.45,7443.83,7970.83,274200],["2011-09-06",8102.57,8431.95,7773.2,8431.95,225400],["2011-09-07",8563.7,8827.2,8366.07,8761.32,134100],["2011-09-08",8563.7,8827.2,8300.2,8366.07,65800],["2011-09-09",8234.32,8563.7,8102.57,8497.82,220000],["2011-09-12",8563.7,8893.07,8497.82,8893.07,429700],["2011-09-13",9156.57,9156.57,8761.32,8827.2,482000],["2011-09-14",9090.69,9090.69,8366.07,8431.95,190200],["2011-09-15",8497.82,8563.7,8234.32,8234.32,115300],["2011-09-16",8366.07,8366.07,7904.95,7970.83,199600],["2011-09-19",7904.95,8168.45,7904.95,8168.45,99000],["2011-09-20",8168.45,8168.45,7707.33,7773.2,90800],["2011-09-21",8036.7,8036.7,7641.45,7904.95,113400],["2011-09-22",7904.95,8234.32,7839.08,8102.57,109200],["2011-09-23",8036.7,8431.95,7970.83,8168.45,105500],["2011-09-26",8234.32,8234.32,7970.83,7970.83,36700],["2011-09-27",8102.57,8102.57,7904.95,7904.95,47700],["2011-09-28",8102.57,8102.57,7839.08,7839.08,20200],["2011-09-29",7904.95,7904.95,7509.7,7575.58,115300],["2011-09-30",7509.7,7707.33,7509.7,7509.7,78400],["2011-10-03",7312.08,7377.95,7114.46,7180.33,116800],["2011-10-04",7048.58,7443.83,6916.83,7312.08,59400],["2011-10-05",7575.58,7575.58,7114.46,7246.2,84200],["2011-10-06",7246.2,7509.7,7246.2,7509.7,29100],["2011-10-07",7377.95,7443.83,7246.2,7246.2,25400],["2011-10-10",7114.46,7312.08,7114.46,7114.46,48600],["2011-10-11",7246.2,7246.2,7114.46,7180.33,29800],["2011-10-12",6982.71,7114.46,6850.96,6916.83,72000],["2011-10-13",6982.71,7114.46,6850.96,6916.83,69100],["2011-10-14",7048.58,7048.58,6916.83,6916.83,29300],["2011-10-17",6916.83,6916.83,6785.08,6785.08,48000],["2011-10-18",6719.21,6785.08,6653.33,6785.08,38100],["2011-10-19",6719.21,6785.08,6587.46,6785.08,37500],["2011-10-20",6719.21,6785.08,6719.21,6719.21,20800],["2011-10-21",6785.08,7048.58,6785.08,6982.71,43200],["2011-10-24",7048.58,7048.58,6850.96,6850.96,9400],["2011-10-25",6916.83,6916.83,6719.21,6785.08,7200],["2011-10-26",6785.08,6785.08,6587.46,6653.33,15800],["2011-10-27",6653.33,6653.33,6587.46,6653.33,38600],["2011-10-28",6587.46,7114.46,6587.46,7114.46,113900],["2011-10-31",7180.33,7180.33,6785.08,6850.96,51900],["2011-11-01",6850.96,6850.96,6587.46,6587.46,24900],["2011-11-02",6587.46,6587.46,6455.71,6455.71,5100],["2011-11-03",6455.71,6587.46,6389.84,6521.58,10500],["2011-11-04",6785.08,6785.08,6521.58,6521.58,12700],["2011-11-07",6653.33,6653.33,6323.96,6455.71,2100],["2011-11-08",6126.34,6323.96,6126.34,6126.34,11800],["2011-11-09",6192.21,6192.21,5994.59,5994.59,20700],["2011-11-10",6389.84,6389.84,6126.34,6126.34,6000],["2011-11-11",6126.34,6126.34,5994.59,5994.59,6300],["2011-11-14",5928.71,5928.71,5665.21,5665.21,19800],["2011-11-15",5533.47,5928.71,5533.47,5599.34,7400],["2011-11-16",5928.71,6060.46,5731.09,5994.59,7300],["2011-11-17",5928.71,5928.71,5599.34,5599.34,26900],["2011-11-18",5335.84,5467.59,5335.84,5401.72,6400],["2011-11-21",5335.84,5335.84,5138.22,5269.97,13600],["2011-11-22",5269.97,5269.97,5006.47,5138.22,1500],["2011-11-23",5269.97,5467.59,5006.47,5467.59,10300],["2011-11-24",5401.72,5401.72,5138.22,5138.22,19000],["2011-11-25",4940.59,5072.34,4874.72,5072.34,23300],["2011-11-28",5138.22,5138.22,4940.59,4940.59,5500],["2011-11-29",4940.59,4940.59,4677.1,4742.97,18300],["2011-11-30",4808.85,4874.72,4808.85,4808.85,3200],["2011-12-01",4545.35,4874.72,4545.35,4874.72,3400],["2011-12-02",4874.72,4940.59,4808.85,4808.85,15900],["2011-12-05",5204.09,5204.09,5072.34,5204.09,56100],["2011-12-06",5138.22,5269.97,5072.34,5138.22,6900],["2011-12-07",5269.97,5269.97,5006.47,5204.09,8800],["2011-12-08",5138.22,5138.22,4874.72,4874.72,15500],["2011-12-09",4808.85,4808.85,4677.1,4742.97,5000],["2011-12-12",4742.97,4742.97,4611.22,4677.1,17600],["2011-12-13",4611.22,4808.85,4611.22,4611.22,9300],["2011-12-14",4611.22,4611.22,4479.47,4479.47,38900],["2011-12-15",4479.47,4479.47,4281.85,4347.72,27400],["2011-12-16",4281.85,4545.35,4281.85,4413.6,26200],["2011-12-19",4479.47,4479.47,4281.85,4479.47,10500],["2011-12-20",4347.72,4347.72,4084.22,4084.22,17000],["2011-12-21",4281.85,4281.85,4018.35,4215.97,29300],["2011-12-22",3886.6,4215.97,3886.6,4084.22,24500],["2011-12-23",4084.22,4084.22,3952.48,4018.35,15900],["2011-12-26",3886.6,3886.6,3820.73,3886.6,7800],["2011-12-27",3623.1,3688.98,3623.1,3623.1,28300],["2011-12-28",3623.1,3820.73,3623.1,3820.73,14700],["2011-12-29",3952.48,3952.48,3820.73,3886.6,23800],["2011-12-30",3952.48,4018.35,3886.6,4018.35,29800],["2012-01-03",4150.1,4150.1,4084.22,4084.22,1700],["2012-01-04",4215.97,4215.97,4018.35,4084.22,21100],["2012-01-05",4281.85,4413.6,4150.1,4150.1,23000],["2012-01-06",4150.1,4150.1,4018.35,4018.35,11700],["2012-01-09",3952.48,4018.35,3754.85,3952.48,18300],["2012-01-10",3952.48,4150.1,3952.48,4150.1,3800],["2012-01-11",4215.97,4215.97,4018.35,4018.35,3700],["2012-01-12",3952.48,3952.48,3952.48,3952.48,3000],["2012-01-13",4084.22,4084.22,3952.48,3952.48,5100],["2012-01-16",4084.22,4084.22,3952.48,4084.22,3400],["2012-01-17",4018.35,4084.22,3952.48,3952.48,11800],["2012-01-18",3952.48,4018.35,3952.48,4018.35,10300],["2012-01-19",4150.1,4215.97,4150.1,4215.97,15400],["2012-01-20",4347.72,4413.6,4150.1,4150.1,46000],["2012-01-30",4413.6,4479.47,4413.6,4413.6,9100],["2012-01-31",4545.35,4611.22,4479.47,4479.47,27100],["2012-02-01",4413.6,4611.22,4413.6,4611.22,19300],["2012-02-02",4545.35,4808.85,4545.35,4808.85,97600],["2012-02-03",4940.59,4940.59,4479.47,4611.22,38800],["2012-02-06",4742.97,4742.97,4413.6,4413.6,37900],["2012-02-07",4545.35,4677.1,4413.6,4611.22,17600],["2012-02-08",4611.22,4742.97,4611.22,4742.97,61500],["2012-02-09",4742.97,4742.97,4479.47,4479.47,64000],["2012-02-10",4611.22,4611.22,4347.72,4413.6,88300],["2012-02-13",4479.47,4479.47,4413.6,4479.47,20400],["2012-02-14",4545.35,4611.22,4545.35,4611.22,17100],["2012-02-15",4545.35,4545.35,4413.6,4479.47,10800],["2012-02-16",4413.6,4742.97,4413.6,4742.97,105500],["2012-02-17",4940.59,4940.59,4940.59,4940.59,26300],["2012-02-20",5269.97,5269.97,5269.97,5269.97,47200],["2012-02-21",5599.34,5599.34,5204.09,5269.97,224100],["2012-02-22",5204.09,5599.34,5204.09,5533.47,119200],["2012-02-23",5533.47,5731.09,5335.84,5665.21,108500],["2012-02-24",5533.47,5665.21,5401.72,5599.34,68500],["2012-02-27",5335.84,5928.71,5335.84,5928.71,114600],["2012-02-28",6060.46,6060.46,5599.34,5796.96,160600],["2012-02-29",5731.09,5928.71,5665.21,5862.84,96900],["2012-03-01",5796.96,5796.96,5533.47,5665.21,75800],["2012-03-02",5665.21,5928.71,5665.21,5928.71,282800],["2012-03-05",6192.21,6258.09,6192.21,6258.09,321400],["2012-03-06",6653.33,6653.33,6521.58,6653.33,566800],["2012-03-07",7114.46,7114.46,6916.83,7114.46,459800],["2012-03-08",7575.58,7575.58,7114.46,7377.95,644900],["2012-03-09",7180.33,7443.83,6982.71,7048.58,311500],["2012-03-12",6719.21,7114.46,6653.33,6653.33,280500],["2012-03-13",6719.21,7114.46,6521.58,6916.83,130100],["2012-03-14",6916.83,6916.83,6521.58,6587.46,241200],["2012-03-15",6587.46,6982.71,6521.58,6982.71,211600],["2012-03-16",7114.46,7114.46,6850.96,6850.96,148800],["2012-03-19",6785.08,6916.83,6587.46,6719.21,143000],["2012-03-20",6719.21,7180.33,6719.21,7180.33,390000],["2012-03-21",7246.2,7443.83,7048.58,7180.33,228800],["2012-03-22",7180.33,7180.33,6916.83,6982.71,97400],["2012-03-23",7048.58,7180.33,6850.96,7114.46,282000],["2012-03-26",7246.2,7509.7,7246.2,7509.7,347900],["2012-03-27",7641.45,7641.45,6982.71,6982.71,246300],["2012-03-28",6916.83,7180.33,6850.96,7180.33,153800],["2012-03-29",7246.2,7443.83,6916.83,7180.33,157700],["2012-03-30",6982.71,7114.46,6719.21,6719.21,151900],["2012-04-03",6719.21,7048.58,6587.46,6850.96,235500],["2012-04-04",6785.08,6850.96,6521.58,6587.46,412600],["2012-04-05",6455.71,6455.71,6126.34,6258.09,327900],["2012-04-06",6060.46,6389.84,5928.71,5928.71,195000],["2012-04-09",5928.71,6389.84,5599.34,6389.84,141800],["2012-04-10",6587.46,6587.46,6192.21,6323.96,89900],["2012-04-11",6389.84,6587.46,6323.96,6521.58,238400],["2012-04-12",6587.46,6587.46,6389.84,6521.58,256500],["2012-04-13",6521.58,6587.46,6389.84,6521.58,207300],["2012-04-16",6521.58,6916.83,6455.71,6916.83,292900],["2012-04-17",6916.83,7048.58,6719.21,6982.71,184100],["2012-04-18",6916.83,6982.71,6719.21,6982.71,211200],["2012-04-19",6785.08,6916.83,6521.58,6916.83,217700],["2012-04-20",6719.21,6719.21,6521.58,6587.46,143500],["2012-04-23",6455.71,6653.33,6455.71,6587.46,243100],["2012-04-24",6389.84,6587.46,6323.96,6587.46,126900],["2012-04-25",6653.33,6850.96,6521.58,6719.21,323500],["2012-04-26",6653.33,6719.21,6389.84,6455.71,170400],["2012-04-27",6455.71,6587.46,6323.96,6455.71,149300],["2012-05-02",6653.33,6916.83,6653.33,6916.83,387800],["2012-05-03",6982.71,7312.08,6850.96,7180.33,361400],["2012-05-04",7377.95,7377.95,7114.46,7246.2,207400],["2012-05-07",7180.33,7641.45,7180.33,7641.45,531200],["2012-05-08",8168.45,8168.45,8036.7,8102.57,953800],["2012-05-09",7970.83,8563.7,7839.08,8431.95,423200],["2012-05-10",8431.95,8563.7,7904.95,8036.7,309900],["2012-05-11",7970.83,8036.7,7509.7,7509.7,410200],["2012-05-14",7443.83,7509.7,7048.58,7048.58,372100],["2012-05-15",6916.83,7048.58,6653.33,6719.21,353900],["2012-05-16",6785.08,6982.71,6719.21,6982.71,168600],["2012-05-17",6916.83,6982.71,6785.08,6785.08,125900],["2012-05-18",6587.46,6653.33,6258.09,6258.09,280900],["2012-05-21",6521.58,6653.33,6389.84,6653.33,82900],["2012-05-22",6916.83,6916.83,6587.46,6719.21,78000],["2012-05-23",6389.84,6521.58,6258.09,6258.09,137400],["2012-05-24",6192.21,6521.58,5862.84,6258.09,175800],["2012-05-25",6323.96,6455.71,6126.34,6455.71,138800],["2012-05-28",6521.58,6521.58,6258.09,6455.71,68500],["2012-05-29",6192.21,6389.84,6126.34,6126.34,58900],["2012-05-30",6126.34,6258.09,6126.34,6258.09,29100],["2012-05-31",6192.21,6192.21,5862.84,5928.71,115700],["2012-06-01",5994.59,6126.34,5796.96,6060.46,49900],["2012-06-04",5796.96,5862.84,5665.21,5731.09,144100],["2012-06-05",5862.84,6060.46,5665.21,6060.46,69400],["2012-06-06",5928.71,6126.34,5928.71,6060.46,69400],["2012-06-07",6126.34,6389.84,6126.34,6389.84,54600],["2012-06-08",6521.58,6521.58,6126.34,6126.34,49700],["2012-06-11",6126.34,6192.21,5994.59,6126.34,30100],["2012-06-12",5994.59,6126.34,5928.71,5994.59,35100],["2012-06-13",5994.59,6192.21,5928.71,6126.34,51500],["2012-06-14",6060.46,6060.46,5928.71,6060.46,32000],["2012-06-15",6126.34,6126.34,6060.46,6126.34,37200],["2012-06-18",6126.34,6258.09,6126.34,6258.09,28700],["2012-06-19",6126.34,6192.21,5862.84,5862.84,49800],["2012-06-20",5928.71,6126.34,5928.71,6126.34,19100],["2012-06-21",5994.59,5994.59,5928.71,5928.71,15200],["2012-06-22",5928.71,5994.59,5796.96,5796.96,96400],["2012-06-25",5862.84,5862.84,5665.21,5796.96,29700],["2012-06-26",5599.34,5599.34,5467.59,5599.34,51900],["2012-06-27",5599.34,5599.34,5335.84,5335.84,31000],["2012-06-28",5269.97,5401.72,5269.97,5401.72,25300],["2012-06-29",5467.59,5467.59,5269.97,5269.97,16600],["2012-07-02",5335.84,5335.84,5204.09,5204.09,11600],["2012-07-03",5204.09,5204.09,5006.47,5204.09,66600],["2012-07-04",4940.59,5072.34,4808.85,4940.59,78700],["2012-07-05",4940.59,5269.97,4940.59,5269.97,14000],["2012-07-06",5204.09,5401.72,5204.09,5401.72,34800],["2012-07-09",5006.47,5138.22,5006.47,5138.22,2700],["2012-07-10",5269.97,5335.84,5072.34,5335.84,14600],["2012-07-11",5335.84,5665.21,5335.84,5401.72,27800],["2012-07-12",5599.34,5731.09,5533.47,5731.09,55100],["2012-07-13",5731.09,6060.46,5731.09,5928.71,142700],["2012-07-16",5994.59,5994.59,5731.09,5731.09,31100],["2012-07-17",5862.84,6060.46,5796.96,6060.46,28100],["2012-07-18",6060.46,6060.46,5796.96,5994.59,37800],["2012-07-19",6060.46,6192.21,5731.09,6192.21,41600],["2012-07-20",6060.46,6060.46,5796.96,5862.84,37300],["2012-07-23",5796.96,5796.96,5665.21,5665.21,13500],["2012-07-24",5401.72,5731.09,5401.72,5731.09,10300],["2012-07-25",5665.21,5862.84,5533.47,5862.84,16900],["2012-07-26",5862.84,5862.84,5599.34,5796.96,17600],["2012-07-27",5533.47,5533.47,5401.72,5467.59,9400],["2012-07-30",5467.59,5467.59,5335.84,5335.84,5600],["2012-07-31",5335.84,5467.59,5269.97,5467.59,17600],["2012-08-01",5204.09,5533.47,5204.09,5401.72,23500],["2012-08-02",5533.47,5533.47,5533.47,5533.47,100],["2012-08-03",5533.47,5533.47,5269.97,5533.47,25200],["2012-08-06",5533.47,5599.34,5467.59,5599.34,7300],["2012-08-07",5401.72,5401.72,5401.72,5401.72,6000],["2012-08-08",5599.34,5599.34,5401.72,5599.34,10600],["2012-08-09",5599.34,5665.21,5599.34,5665.21,1300],["2012-08-10",5335.84,5533.47,5335.84,5533.47,20800],["2012-08-13",5269.97,5533.47,5269.97,5533.47,12700],["2012-08-14",5401.72,5533.47,5335.84,5533.47,42600],["2012-08-15",5467.59,5467.59,5401.72,5467.59,20100],["2012-08-16",5731.09,5731.09,5731.09,5731.09,2300],["2012-08-17",5335.84,5533.47,5335.84,5533.47,4600],["2012-08-20",5533.47,5533.47,5335.84,5533.47,20300],["2012-08-21",5335.84,5335.84,5204.09,5269.97,47700],["2012-08-22",5269.97,5269.97,4940.59,5072.34,16400],["2012-08-23",4611.22,4611.22,4611.22,4611.22,23100],["2012-08-24",4347.72,4742.97,4347.72,4677.1,56800],["2012-08-27",4413.6,4413.6,4413.6,4413.6,10000],["2012-08-28",4413.6,4479.47,4347.72,4479.47,15700],["2012-08-29",4677.1,4742.97,4611.22,4742.97,27000],["2012-08-30",4940.59,4940.59,4677.1,4677.1,2000],["2012-08-31",4808.85,4808.85,4479.47,4677.1,5900],["2012-09-04",4479.47,4742.97,4413.6,4742.97,26500],["2012-09-05",4545.35,4545.35,4545.35,4545.35,1600],["2012-09-06",4545.35,4545.35,4479.47,4545.35,6800],["2012-09-07",4413.6,4545.35,4413.6,4413.6,3100],["2012-09-10",4215.97,4215.97,4150.1,4150.1,16000],["2012-09-11",4084.22,4413.6,3886.6,4413.6,30400],["2012-09-12",4150.1,4413.6,3952.48,4413.6,14000],["2012-09-13",4413.6,4413.6,4215.97,4413.6,10400],["2012-09-14",4479.47,4611.22,4479.47,4545.35,16400],["2012-09-17",4545.35,4611.22,4413.6,4545.35,2500],["2012-09-18",4413.6,4479.47,4347.72,4479.47,6000],["2012-09-19",4281.85,4545.35,4281.85,4545.35,800],["2012-09-20",4347.72,4545.35,4347.72,4545.35,9800],["2012-09-21",4611.22,4611.22,4479.47,4611.22,4600],["2012-09-24",4545.35,4611.22,4545.35,4611.22,2100],["2012-09-25",4611.22,4611.22,4413.6,4413.6,1600],["2012-09-26",4413.6,4413.6,4215.97,4413.6,4300],["2012-09-27",4347.72,4413.6,4215.97,4413.6,2300],["2012-09-28",4545.35,4545.35,4150.1,4150.1,7500],["2012-10-01",4018.35,4150.1,3952.48,4150.1,2700],["2012-10-02",3820.73,3886.6,3820.73,3886.6,43200],["2012-10-03",3952.48,4084.22,3952.48,4084.22,400],["2012-10-04",3952.48,3952.48,3952.48,3952.48,3000],["2012-10-05",3886.6,4084.22,3886.6,4084.22,2100],["2012-10-08",4084.22,4084.22,3952.48,4084.22,3100],["2012-10-09",4084.22,4084.22,3820.73,3952.48,32700],["2012-10-10",3754.85,3952.48,3754.85,3952.48,14400],["2012-10-11",3820.73,3820.73,3820.73,3820.73,100],["2012-10-12",3952.48,3952.48,3754.85,3754.85,200],["2012-10-15",3952.48,4150.1,3952.48,4084.22,34100],["2012-10-16",4150.1,4281.85,4150.1,4150.1,16000],["2012-10-17",4018.35,4150.1,4018.35,4150.1,1000],["2012-10-18",4150.1,4150.1,3952.48,3952.48,8100],["2012-10-19",4150.1,4215.97,3820.73,4215.97,14500],["2012-10-22",3886.6,4215.97,3886.6,4215.97,26200],["2012-10-23",4215.97,4215.97,4018.35,4215.97,600],["2012-10-24",4084.22,4150.1,4084.22,4150.1,4700],["2012-10-25",4018.35,4084.22,4018.35,4084.22,5300],["2012-10-26",4150.1,4150.1,4084.22,4150.1,4300],["2012-10-29",4150.1,4150.1,4150.1,4150.1,900],["2012-10-30",4347.72,4347.72,4018.35,4018.35,3900],["2012-10-31",4150.1,4150.1,3886.6,4084.22,4100],["2012-11-01",4150.1,4150.1,4150.1,4150.1,300],["2012-11-02",4150.1,4150.1,4150.1,4150.1,0],["2012-11-05",4150.1,4150.1,4150.1,4150.1,100],["2012-11-06",4150.1,4150.1,3886.6,4084.22,500],["2012-11-07",4084.22,4084.22,3754.85,3754.85,4500],["2012-11-08",3623.1,3952.48,3623.1,3952.48,12800],["2012-11-09",4084.22,4084.22,3820.73,3952.48,1500],["2012-11-12",4084.22,4084.22,3952.48,3952.48,3300],["2012-11-13",3754.85,3952.48,3688.98,3754.85,4600],["2012-11-14",3886.6,3886.6,3688.98,3754.85,4900],["2012-11-15",3820.73,3886.6,3688.98,3886.6,3300],["2012-11-16",3688.98,3886.6,3688.98,3886.6,300],["2012-11-19",3623.1,3952.48,3623.1,3952.48,3800],["2012-11-20",3952.48,3952.48,3886.6,3886.6,300],["2012-11-21",3886.6,3886.6,3886.6,3886.6,0],["2012-11-22",3820.73,3820.73,3754.85,3754.85,3400],["2012-11-23",3820.73,3820.73,3820.73,3820.73,100],["2012-11-26",3623.1,3623.1,3623.1,3623.1,100],["2012-11-27",3754.85,3820.73,3491.35,3820.73,4800],["2012-11-28",3623.1,3688.98,3623.1,3688.98,2000],["2012-11-29",3886.6,3886.6,3886.6,3886.6,100],["2012-11-30",3754.85,3886.6,3688.98,3886.6,10700],["2012-12-03",3688.98,3952.48,3688.98,3952.48,4200],["2012-12-04",3688.98,3952.48,3688.98,3952.48,900],["2012-12-05",3952.48,3952.48,3820.73,3820.73,4500],["2012-12-06",3886.6,3886.6,3886.6,3886.6,26900],["2012-12-07",3820.73,3886.6,3820.73,3886.6,3100],["2012-12-10",3886.6,3952.48,3688.98,3952.48,1800],["2012-12-11",3952.48,3952.48,3820.73,3820.73,3200],["2012-12-12",3688.98,3952.48,3688.98,3952.48,2300],["2012-12-13",3820.73,3952.48,3820.73,3886.6,5900],["2012-12-14",3820.73,3952.48,3820.73,3820.73,16400],["2012-12-17",3623.1,3886.6,3623.1,3886.6,300],["2012-12-18",3886.6,3886.6,3688.98,3886.6,2300],["2012-12-19",3886.6,3886.6,3820.73,3886.6,3500],["2012-12-20",3886.6,3886.6,3886.6,3886.6,11000],["2012-12-21",3886.6,3886.6,3886.6,3886.6,0],["2012-12-24",3886.6,3886.6,3886.6,3886.6,0],["2012-12-25",3886.6,3952.48,3754.85,3754.85,3800],["2012-12-26",3688.98,3754.85,3688.98,3754.85,9100],["2012-12-27",3820.73,3886.6,3754.85,3886.6,52800],["2012-12-28",4018.35,4084.22,3886.6,4018.35,16200],["2013-01-02",4150.1,4281.85,3952.48,4281.85,16000],["2013-01-03",4281.85,4281.85,3952.48,3952.48,31600],["2013-01-04",3952.48,4215.97,3952.48,4215.97,57000],["2013-01-07",4281.85,4479.47,4281.85,4479.47,93400],["2013-01-08",4281.85,4742.97,4281.85,4742.97,101700],["2013-01-09",4742.97,4940.59,4413.6,4413.6,127500],["2013-01-10",4281.85,4677.1,4281.85,4677.1,32900],["2013-01-11",4545.35,4742.97,4479.47,4611.22,22200],["2013-01-14",4677.1,4677.1,4413.6,4611.22,12800],["2013-01-15",4545.35,4677.1,4545.35,4611.22,41800],["2013-01-16",4677.1,4677.1,4413.6,4677.1,38800],["2013-01-17",4545.35,4611.22,4413.6,4611.22,28700],["2013-01-18",4281.85,4545.35,4281.85,4545.35,1900],["2013-01-21",4281.85,4479.47,4215.97,4479.47,10500],["2013-01-22",4479.47,4479.47,4150.1,4347.72,12100],["2013-01-23",4347.72,4347.72,4281.85,4347.72,3400],["2013-01-24",4084.22,4413.6,4084.22,4347.72,13300],["2013-01-25",4413.6,4479.47,4347.72,4479.47,8200],["2013-01-28",4150.1,4281.85,4084.22,4215.97,73100],["2013-01-29",4413.6,4413.6,4150.1,4150.1,32800],["2013-01-30",3952.48,4413.6,3952.48,4281.85,1700],["2013-01-31",4281.85,4281.85,4281.85,4281.85,6000],["2013-02-01",4150.1,4215.97,3952.48,3952.48,1000],["2013-02-04",4084.22,4084.22,3952.48,3952.48,102300],["2013-02-05",3952.48,3952.48,3952.48,3952.48,10000],["2013-02-06",4018.35,4018.35,3952.48,4018.35,24100],["2013-02-07",3886.6,4084.22,3886.6,4018.35,66300],["2013-02-08",4018.35,4347.72,4018.35,4347.72,71700],["2013-02-18",4281.85,4545.35,4281.85,4545.35,8100],["2013-02-19",4611.22,4611.22,4281.85,4479.47,12700],["2013-02-20",4150.1,4479.47,4150.1,4479.47,39800],["2013-02-21",4479.47,4479.47,4281.85,4479.47,29500],["2013-02-22",4215.97,4479.47,4150.1,4347.72,25600],["2013-02-25",4347.72,4347.72,4347.72,4347.72,1000],["2013-02-26",4281.85,4281.85,3952.48,3952.48,28200],["2013-02-27",3820.73,3952.48,3820.73,3952.48,19000],["2013-02-28",4084.22,4084.22,3820.73,4084.22,600],["2013-03-01",4018.35,4084.22,4018.35,4084.22,22700],["2013-03-04",3820.73,4084.22,3688.98,4084.22,10500],["2013-03-05",3754.85,4084.22,3688.98,3952.48,26100],["2013-03-06",4215.97,4215.97,4215.97,4215.97,100],["2013-03-07",4150.1,4479.47,3820.73,4479.47,17400],["2013-03-08",4215.97,4215.97,4150.1,4150.1,5100],["2013-03-11",4084.22,4150.1,3754.85,4150.1,7900],["2013-03-12",3820.73,4281.85,3754.85,4215.97,48900],["2013-03-13",3886.6,4084.22,3820.73,4018.35,18400],["2013-03-14",4150.1,4150.1,3820.73,3820.73,11700],["2013-03-15",4018.35,4084.22,4018.35,4084.22,2700],["2013-03-18",4150.1,4150.1,4150.1,4150.1,400],["2013-03-19",4150.1,4150.1,3886.6,4018.35,600],["2013-03-20",4150.1,4150.1,3952.48,4150.1,2700],["2013-03-21",4150.1,4150.1,4084.22,4150.1,2700],["2013-03-22",4084.22,4084.22,3886.6,4084.22,3500],["2013-03-25",4018.35,4018.35,4018.35,4018.35,600],["2013-03-26",4018.35,4150.1,4018.35,4150.1,9500],["2013-03-27",3886.6,4084.22,3886.6,4084.22,2200],["2013-03-28",4084.22,4150.1,3754.85,4084.22,4200],["2013-03-29",3952.48,3952.48,3952.48,3952.48,100],["2013-04-01",4084.22,4084.22,4084.22,4084.22,100],["2013-04-02",4018.35,4018.35,4018.35,4018.35,1100],["2013-04-03",4018.35,4018.35,3952.48,4018.35,8000],["2013-04-04",4018.35,4018.35,4018.35,4018.35,0],["2013-04-05",3820.73,4018.35,3820.73,4018.35,7000],["2013-04-08",4084.22,4084.22,4084.22,4084.22,500],["2013-04-09",4018.35,4084.22,3754.85,3952.48,5100],["2013-04-10",4150.1,4150.1,4150.1,4150.1,100],["2013-04-11",4150.1,4150.1,4150.1,4150.1,0],["2013-04-12",3952.48,3952.48,3952.48,3952.48,1800],["2013-04-15",3952.48,3952.48,3952.48,3952.48,100],["2013-04-16",3754.85,3820.73,3557.23,3820.73,7500],["2013-04-17",3886.6,3886.6,3886.6,3886.6,5400],["2013-04-18",3623.1,3886.6,3623.1,3886.6,3300],["2013-04-22",3820.73,4084.22,3820.73,4084.22,1600],["2013-04-23",4084.22,4084.22,4084.22,4084.22,0],["2013-04-24",3754.85,4018.35,3754.85,4018.35,600],["2013-04-25",3754.85,3754.85,3754.85,3754.85,200],["2013-04-26",3952.48,3952.48,3820.73,3820.73,200],["2013-05-02",3754.85,3754.85,3754.85,3754.85,900],["2013-05-03",3820.73,3820.73,3820.73,3820.73,100],["2013-05-06",3820.73,3820.73,3623.1,3754.85,4900],["2013-05-07",3754.85,3754.85,3754.85,3754.85,0],["2013-05-08",3425.48,3754.85,3425.48,3754.85,1100],["2013-05-09",3425.48,3754.85,3425.48,3754.85,4100],["2013-05-10",3820.73,3820.73,3820.73,3820.73,100],["2013-05-13",3820.73,3820.73,3820.73,3820.73,0],["2013-05-14",3491.35,3491.35,3491.35,3491.35,100],["2013-05-15",3754.85,3754.85,3227.85,3227.85,1700],["2013-05-16",3491.35,3623.1,3491.35,3623.1,4100],["2013-05-17",3688.98,3754.85,3425.48,3623.1,600],["2013-05-20",3688.98,3754.85,3293.73,3623.1,2300],["2013-05-21",3688.98,3688.98,3425.48,3623.1,2300],["2013-05-22",3491.35,3557.23,3491.35,3557.23,2000],["2013-05-23",3557.23,3557.23,3359.6,3359.6,5300],["2013-05-24",3425.48,3491.35,3425.48,3425.48,5000],["2013-05-27",3425.48,3491.35,3293.73,3491.35,8000],["2013-05-28",3557.23,3557.23,3491.35,3491.35,900],["2013-05-29",3623.1,3623.1,3425.48,3491.35,19000],["2013-05-30",3623.1,3623.1,3491.35,3557.23,4200],["2013-05-31",3491.35,3491.35,3293.73,3425.48,78300],["2013-06-03",3425.48,3425.48,3425.48,3425.48,0],["2013-06-04",3293.73,3491.35,3293.73,3491.35,1600],["2013-06-05",3491.35,3491.35,3491.35,3491.35,0],["2013-06-06",3425.48,3425.48,3425.48,3425.48,2000],["2013-06-07",3359.6,3557.23,3359.6,3425.48,13000],["2013-06-10",3359.6,3557.23,3227.85,3491.35,19800],["2013-06-11",3293.73,3491.35,3293.73,3491.35,5700],["2013-06-12",3425.48,3557.23,3359.6,3359.6,9700],["2013-06-13",3491.35,3491.35,3293.73,3293.73,12700],["2013-06-14",3359.6,3359.6,3293.73,3359.6,10100],["2013-06-17",3359.6,3359.6,3359.6,3359.6,15000],["2013-06-18",3293.73,3359.6,3227.85,3359.6,13200],["2013-06-19",3293.73,3359.6,3293.73,3359.6,2100],["2013-06-20",3293.73,3293.73,2964.36,2964.36,52500],["2013-06-21",2964.36,2964.36,2964.36,2964.36,7900],["2013-06-24",2766.73,2766.73,2700.86,2700.86,41300],["2013-06-25",2898.48,2898.48,2437.36,2898.48,19400],["2013-06-26",2766.73,2766.73,2634.98,2634.98,26400],["2013-06-27",2766.73,2832.61,2766.73,2832.61,800],["2013-06-28",3096.11,3096.11,2700.86,2832.61,144400],["2013-07-01",2832.61,2964.36,2832.61,2964.36,107500],["2013-07-02",3030.23,3161.98,3030.23,3161.98,700],["2013-07-03",2964.36,3096.11,2964.36,3096.11,20200],["2013-07-04",2898.48,2964.36,2832.61,2832.61,21700],["2013-07-05",2832.61,2832.61,2832.61,2832.61,400],["2013-07-08",2898.48,2964.36,2832.61,2832.61,5300],["2013-07-09",2898.48,2898.48,2766.73,2898.48,1300],["2013-07-10",2766.73,2832.61,2634.98,2832.61,13800],["2013-07-11",2634.98,2634.98,2634.98,2634.98,1600],["2013-07-12",2832.61,2832.61,2832.61,2832.61,2000],["2013-07-15",2898.48,2898.48,2832.61,2832.61,2200],["2013-07-16",2700.86,2766.73,2634.98,2766.73,2100],["2013-07-17",2766.73,2832.61,2766.73,2832.61,600],["2013-07-18",2766.73,2832.61,2766.73,2766.73,3200],["2013-07-19",2700.86,2766.73,2569.11,2766.73,5400],["2013-07-22",2700.86,2700.86,2503.23,2503.23,111200],["2013-07-23",2503.23,2503.23,2503.23,2503.23,4500],["2013-07-24",2503.23,2700.86,2503.23,2700.86,38800],["2013-07-25",2766.73,2964.36,2766.73,2766.73,34000],["2013-07-26",2766.73,2766.73,2569.11,2634.98,14700],["2013-07-29",2766.73,2766.73,2766.73,2766.73,100],["2013-07-30",2634.98,2634.98,2569.11,2569.11,9100],["2013-07-31",2569.11,2569.11,2569.11,2569.11,1000],["2013-08-01",2569.11,2634.98,2569.11,2634.98,19400],["2013-08-02",2634.98,2700.86,2634.98,2700.86,1400],["2013-08-05",2700.86,2700.86,2700.86,2700.86,0],["2013-08-06",2634.98,2634.98,2634.98,2634.98,6500],["2013-08-07",2634.98,2634.98,2634.98,2634.98,12000],["2013-08-08",2634.98,2766.73,2634.98,2766.73,13100],["2013-08-09",2700.86,2766.73,2634.98,2634.98,3900],["2013-08-12",2634.98,2700.86,2634.98,2700.86,11000],["2013-08-13",2634.98,2832.61,2634.98,2832.61,300],["2013-08-14",2700.86,2700.86,2700.86,2700.86,1700],["2013-08-15",2700.86,2700.86,2700.86,2700.86,6000],["2013-08-16",2634.98,2634.98,2634.98,2634.98,3700],["2013-08-19",2634.98,2766.73,2634.98,2766.73,200],["2013-08-20",2569.11,2700.86,2569.11,2700.86,7300],["2013-08-21",2700.86,2700.86,2700.86,2700.86,0],["2013-08-22",2700.86,2700.86,2700.86,2700.86,1000],["2013-08-23",2700.86,2700.86,2700.86,2700.86,0],["2013-08-26",2700.86,2700.86,2700.86,2700.86,0],["2013-08-27",2634.98,2634.98,2634.98,2634.98,1000],["2013-08-28",2569.11,2569.11,2503.23,2503.23,1300],["2013-08-29",2503.23,2700.86,2437.36,2700.86,1100],["2013-08-30",2700.86,2700.86,2700.86,2700.86,1300],["2013-09-03",2700.86,2700.86,2700.86,2700.86,0],["2013-09-04",2569.11,2634.98,2569.11,2634.98,25400],["2013-09-05",2569.11,2569.11,2569.11,2569.11,3200],["2013-09-06",2569.11,2634.98,2569.11,2569.11,11000],["2013-09-09",2634.98,2700.86,2634.98,2700.86,11800],["2013-09-10",2634.98,2964.36,2634.98,2964.36,74100],["2013-09-11",2964.36,2964.36,2766.73,2766.73,2700],["2013-09-12",2964.36,3030.23,2964.36,3030.23,63400],["2013-09-13",3096.11,3096.11,2964.36,2964.36,3500],["2013-09-16",2964.36,2964.36,2964.36,2964.36,5500],["2013-09-17",3030.23,3227.85,3030.23,3096.11,28900],["2013-09-18",3096.11,3359.6,3096.11,3293.73,79800],["2013-09-19",3491.35,3491.35,3096.11,3096.11,6100],["2013-09-20",3161.98,3293.73,3096.11,3096.11,4700],["2013-09-23",3161.98,3359.6,3161.98,3359.6,85500],["2013-09-24",3623.1,3688.98,3557.23,3688.98,57200],["2013-09-25",3952.48,4018.35,3820.73,4018.35,88200],["2013-09-26",4215.97,4215.97,4018.35,4018.35,14000],["2013-09-27",4215.97,4215.97,3688.98,3754.85,15800],["2013-09-30",3820.73,3886.6,3623.1,3623.1,10700],["2013-10-01",3688.98,3952.48,3557.23,3952.48,42700],["2013-10-02",3557.23,3952.48,3557.23,3754.85,27000],["2013-10-03",3952.48,3952.48,3491.35,3491.35,39900],["2013-10-04",3754.85,3820.73,3491.35,3491.35,3700],["2013-10-07",3820.73,3820.73,3688.98,3688.98,33800],["2013-10-08",3886.6,3886.6,3754.85,3754.85,36600],["2013-10-09",3886.6,3886.6,3754.85,3754.85,10200],["2013-10-10",3820.73,4018.35,3820.73,3952.48,27700],["2013-10-11",3952.48,4018.35,3952.48,4018.35,4100],["2013-10-14",4018.35,4084.22,3623.1,3623.1,43700],["2013-10-15",3952.48,3952.48,3754.85,3754.85,134800],["2013-10-16",3754.85,4084.22,3754.85,3820.73,14500],["2013-10-17",3688.98,3952.48,3688.98,3820.73,90900],["2013-10-18",3952.48,4018.35,3820.73,3952.48,226200],["2013-10-21",3952.48,4281.85,3952.48,3952.48,118900],["2013-10-22",3952.48,4084.22,3886.6,4084.22,42800],["2013-10-23",3952.48,4084.22,3820.73,3886.6,21000],["2013-10-24",3886.6,3952.48,3623.1,3623.1,47100],["2013-10-25",3886.6,3952.48,3886.6,3886.6,64200],["2013-10-28",3754.85,3754.85,3688.98,3754.85,11800],["2013-10-29",3557.23,3886.6,3557.23,3623.1,757300],["2013-10-30",3952.48,3952.48,3623.1,3623.1,19800],["2013-10-31",3623.1,3623.1,3623.1,3623.1,1000],["2013-11-01",3886.6,3886.6,3623.1,3623.1,8400],["2013-11-04",3820.73,3820.73,3557.23,3557.23,1600],["2013-11-05",3557.23,3820.73,3557.23,3820.73,50100],["2013-11-06",3820.73,3952.48,3820.73,3952.48,2200],["2013-11-07",3886.6,3886.6,3754.85,3754.85,2500],["2013-11-08",3886.6,4084.22,3754.85,4084.22,43700],["2013-11-11",4084.22,4084.22,4084.22,4084.22,0],["2013-11-12",3820.73,3952.48,3688.98,3688.98,13900],["2013-11-13",3688.98,3820.73,3688.98,3688.98,2000],["2013-11-14",3886.6,3886.6,3886.6,3886.6,700],["2013-11-15",3820.73,3952.48,3820.73,3952.48,19500],["2013-11-18",3754.85,4215.97,3688.98,4215.97,81400],["2013-11-19",4084.22,4215.97,3820.73,3820.73,9100],["2013-11-20",4018.35,4018.35,3886.6,3886.6,9400],["2013-11-21",3952.48,4084.22,3886.6,3886.6,46000],["2013-11-22",3820.73,3886.6,3820.73,3886.6,22100],["2013-11-25",3952.48,4084.22,3886.6,3886.6,7100],["2013-11-26",3820.73,4018.35,3820.73,4018.35,39900],["2013-11-27",3952.48,4084.22,3952.48,4084.22,36200],["2013-11-28",4084.22,4150.1,4084.22,4150.1,8500],["2013-11-29",4150.1,4281.85,4084.22,4281.85,54200],["2013-12-02",4215.97,4281.85,4084.22,4084.22,24900],["2013-12-03",4150.1,4150.1,4084.22,4084.22,5900],["2013-12-04",4084.22,4215.97,4084.22,4084.22,42500],["2013-12-05",4084.22,4150.1,4084.22,4084.22,9200],["2013-12-06",4150.1,4215.97,4150.1,4215.97,7800],["2013-12-09",4084.22,4084.22,4018.35,4018.35,4000],["2013-12-10",4150.1,4150.1,4018.35,4018.35,28100],["2013-12-11",4150.1,4215.97,4018.35,4018.35,87500],["2013-12-12",4018.35,4215.97,3886.6,3952.48,98000],["2013-12-13",3952.48,4281.85,3952.48,4281.85,34400],["2013-12-16",4150.1,4215.97,4018.35,4018.35,12300],["2013-12-17",4018.35,4018.35,3952.48,3952.48,3500],["2013-12-18",4150.1,4150.1,3952.48,3952.48,5200],["2013-12-19",4018.35,4084.22,4018.35,4084.22,19800],["2013-12-20",3952.48,4215.97,3952.48,3952.48,29400],["2013-12-23",3952.48,4018.35,3952.48,4018.35,4500],["2013-12-24",4084.22,4150.1,4084.22,4150.1,16900],["2013-12-25",4018.35,4018.35,4018.35,4018.35,2000],["2013-12-26",3952.48,3952.48,3952.48,3952.48,3000],["2013-12-27",4084.22,4281.85,4084.22,4150.1,110300],["2013-12-30",4084.22,4084.22,3820.73,3820.73,9000],["2013-12-31",3952.48,3952.48,3952.48,3952.48,2000],["2014-01-02",4084.22,4084.22,3952.48,3952.48,12400],["2014-01-03",3952.48,4150.1,3952.48,3952.48,22500],["2014-01-06",4018.35,4018.35,3952.48,4018.35,4500],["2014-01-07",4150.1,4281.85,3952.48,3952.48,103900],["2014-01-08",4215.97,4347.72,4215.97,4215.97,49700],["2014-01-09",4215.97,4215.97,4215.97,4215.97,28000],["2014-01-10",4150.1,4150.1,4150.1,4150.1,1000],["2014-01-13",4413.6,4413.6,4281.85,4281.85,2100],["2014-01-14",4281.85,4281.85,4150.1,4215.97,16300],["2014-01-15",4215.97,4347.72,4215.97,4215.97,39000],["2014-01-16",4281.85,4413.6,4281.85,4413.6,17200],["2014-01-17",4150.1,4281.85,4150.1,4150.1,11273],["2014-01-20",4084.22,4281.85,4084.22,4084.22,57400],["2014-01-21",4018.35,4018.35,4018.35,4018.35,3027],["2014-01-22",4084.22,4084.22,4084.22,4084.22,4700],["2014-01-23",4084.22,4215.97,4018.35,4018.35,4300],["2014-01-24",4281.85,4347.72,4150.1,4150.1,22000],["2014-01-27",4479.47,4545.35,4479.47,4545.35,42300],["2014-02-06",4479.47,4479.47,4479.47,4479.47,800],["2014-02-07",4281.85,4281.85,4281.85,4281.85,200],["2014-02-10",4413.6,4677.1,4413.6,4611.22,49600],["2014-02-11",4611.22,4874.72,4479.47,4479.47,10800],["2014-02-12",4479.47,4677.1,4479.47,4677.1,30600],["2014-02-13",5138.22,5138.22,4413.6,4413.6,2600],["2014-02-14",4808.85,4808.85,4808.85,4808.85,61200],["2014-02-17",5006.47,5138.22,5006.47,5072.34,4300],["2014-02-18",5533.47,5533.47,4808.85,5335.84,18700],["2014-02-19",5335.84,5335.84,5138.22,5138.22,9200],["2014-02-20",5138.22,5138.22,4742.97,4742.97,28700],["2014-02-21",4742.97,5072.34,4742.97,4808.85,22900],["2014-02-24",4677.1,5006.47,4611.22,4677.1,9000],["2014-02-25",4677.1,4940.59,4479.47,4479.47,7000],["2014-02-26",4611.22,4874.72,4611.22,4874.72,31200],["2014-02-27",5269.97,5335.84,4808.85,4808.85,64200],["2014-02-28",4808.85,4808.85,4808.85,4808.85,1000],["2014-03-03",4611.22,5204.09,4611.22,5138.22,300],["2014-03-04",4742.97,4742.97,4742.97,4742.97,2300],["2014-03-05",5138.22,5204.09,4940.59,5204.09,31600],["2014-03-06",4742.97,5533.47,4742.97,4808.85,1500],["2014-03-07",4545.35,5269.97,4545.35,5269.97,18900],["2014-03-10",5796.96,5796.96,5006.47,5269.97,47400],["2014-03-11",5006.47,5796.96,5006.47,5796.96,74300],["2014-03-12",5994.59,6060.46,5401.72,5401.72,461000],["2014-03-13",5599.34,5928.71,5599.34,5928.71,24100],["2014-03-14",6060.46,6192.21,5928.71,6192.21,12600],["2014-03-17",6258.09,6258.09,5928.71,6060.46,29600],["2014-03-18",6192.21,6192.21,6060.46,6060.46,12482],["2014-03-19",6258.09,6258.09,6192.21,6192.21,300],["2014-03-20",6521.58,6521.58,5796.96,5928.71,22118],["2014-03-21",5401.72,6060.46,5401.72,5796.96,1800],["2014-03-24",6060.46,6060.46,5862.84,5862.84,1600],["2014-03-25",5796.96,5796.96,5533.47,5533.47,4800],["2014-03-26",5665.21,6060.46,5533.47,5928.71,128000],["2014-03-27",5731.09,6192.21,5665.21,5796.96,66200],["2014-03-28",6192.21,6323.96,5994.59,6323.96,76400],["2014-03-31",6719.21,6719.21,6126.34,6126.34,4000],["2014-04-01",6126.34,6323.96,5994.59,6323.96,6600],["2014-04-02",5928.71,6323.96,5928.71,6126.34,690500],["2014-04-03",6323.96,6389.84,6258.09,6389.84,17100],["2014-04-04",6389.84,6389.84,5994.59,6060.46,21100],["2014-04-07",5928.71,6258.09,5928.71,6060.46,22700],["2014-04-08",6389.84,6389.84,6389.84,6389.84,500],["2014-04-10",6389.84,6389.84,6389.84,6389.84,0],["2014-04-11",5928.71,5928.71,5928.71,5928.71,500],["2014-04-14",5928.71,6192.21,5731.09,5731.09,3100],["2014-04-15",5401.72,5401.72,5401.72,5401.72,600],["2014-04-16",5138.22,5533.47,5138.22,5138.22,29600],["2014-04-17",5138.22,5138.22,5006.47,5006.47,6900],["2014-04-18",5138.22,5138.22,4742.97,4940.59,13300],["2014-04-21",4940.59,4940.59,4611.22,4611.22,10400],["2014-04-22",4611.22,5072.34,4611.22,4677.1,5300],["2014-04-23",4742.97,5138.22,4742.97,4742.97,9000],["2014-04-24",4742.97,4742.97,4742.97,4742.97,0],["2014-04-25",5204.09,5204.09,5204.09,5204.09,3100],["2014-04-28",5665.21,5665.21,5665.21,5665.21,12000],["2014-04-29",5665.21,5796.96,5665.21,5796.96,200200],["2014-05-05",5796.96,5796.96,5796.96,5796.96,1000],["2014-05-06",5796.96,6192.21,5796.96,6192.21,3800],["2014-05-07",6192.21,6192.21,6126.34,6126.34,1700],["2014-05-08",5665.21,6060.46,5533.47,6060.46,41100],["2014-05-09",6455.71,6455.71,5665.21,6323.96,7100],["2014-05-12",5994.59,5994.59,5862.84,5862.84,3100],["2014-05-13",5994.59,5994.59,5401.72,5731.09,11500],["2014-05-14",5665.21,5928.71,5665.21,5928.71,21900],["2014-05-15",5796.96,6258.09,5796.96,6258.09,36800],["2014-05-16",5994.59,6126.34,5928.71,6126.34,2100],["2014-05-19",5994.59,5994.59,5994.59,5994.59,400],["2014-05-20",5928.71,5994.59,5928.71,5994.59,106700],["2014-05-21",6192.21,6192.21,6192.21,6192.21,100],["2014-05-22",5928.71,6192.21,5928.71,6192.21,200],["2014-05-23",5928.71,5928.71,5928.71,5928.71,100],["2014-05-26",6126.34,6126.34,6126.34,6126.34,4000],["2014-05-27",6126.34,6126.34,6126.34,6126.34,0],["2014-05-28",6126.34,6126.34,6126.34,6126.34,1000],["2014-05-29",6060.46,6060.46,6060.46,6060.46,1800],["2014-05-30",5928.71,5928.71,5928.71,5928.71,2000],["2014-06-02",6126.34,6192.21,5994.59,5994.59,7800],["2014-06-03",5994.59,5994.59,5994.59,5994.59,0],["2014-06-04",6060.46,6192.21,5994.59,5994.59,30000],["2014-06-05",6126.34,6455.71,6126.34,6258.09,2200],["2014-06-06",6521.58,6521.58,6521.58,6521.58,100],["2014-06-09",6323.96,6455.71,6192.21,6455.71,16100],["2014-06-10",6521.58,6521.58,6521.58,6521.58,300],["2014-06-11",6455.71,6587.46,6258.09,6455.71,4200],["2014-06-12",6192.21,6455.71,6192.21,6455.71,3800],["2014-06-13",6719.21,6719.21,6719.21,6719.21,100],["2014-06-16",6719.21,6719.21,6719.21,6719.21,0],["2014-06-17",6587.46,7377.95,6258.09,7377.95,6300],["2014-06-18",6850.96,6916.83,6653.33,6916.83,145800],["2014-06-19",6455.71,6521.58,6389.84,6521.58,71800],["2014-06-20",6192.21,6785.08,5928.71,6785.08,71400],["2014-06-23",6587.46,6587.46,6258.09,6258.09,6000],["2014-06-24",6258.09,6850.96,6258.09,6850.96,94100],["2014-06-25",6653.33,6982.71,6653.33,6982.71,64200],["2014-06-26",6982.71,6982.71,6982.71,6982.71,2200],["2014-06-27",6323.96,7246.2,6323.96,7246.2,72500],["2014-06-30",6916.83,7246.2,6916.83,7246.2,58100],["2014-07-01",6982.71,7048.58,6916.83,7048.58,11200],["2014-07-02",6916.83,7246.2,6785.08,6785.08,8600],["2014-07-03",6785.08,6916.83,6587.46,6587.46,1800],["2014-07-04",6455.71,6719.21,6455.71,6521.58,13700],["2014-07-07",6521.58,6521.58,6521.58,6521.58,1500],["2014-07-08",6521.58,6521.58,6521.58,6521.58,0],["2014-07-09",6587.46,6653.33,6587.46,6653.33,50100],["2014-07-10",6521.58,6916.83,6521.58,6850.96,98600],["2014-07-11",6587.46,6850.96,6587.46,6850.96,51800],["2014-07-14",6850.96,6850.96,6587.46,6587.46,59400],["2014-07-15",6521.58,7048.58,6521.58,7048.58,97000],["2014-07-16",6653.33,7048.58,6653.33,7048.58,71300],["2014-07-17",6785.08,6785.08,6785.08,6785.08,65900],["2014-07-18",6653.33,7114.46,6653.33,6785.08,85200],["2014-07-21",6587.46,6850.96,6455.71,6850.96,110400],["2014-07-22",6587.46,6587.46,6587.46,6587.46,62400],["2014-07-23",6521.58,6850.96,6521.58,6850.96,60000],["2014-07-24",6521.58,6916.83,6521.58,6850.96,103700],["2014-07-25",6785.08,6785.08,6323.96,6323.96,3500],["2014-07-28",6323.96,6323.96,6323.96,6323.96,100],["2014-07-29",5994.59,6719.21,5796.96,6719.21,11000],["2014-07-30",6521.58,6521.58,6521.58,6521.58,400],["2014-07-31",6521.58,6521.58,6521.58,6521.58,0],["2014-08-01",6521.58,6521.58,6521.58,6521.58,0],["2014-08-04",6521.58,6521.58,6521.58,6521.58,0],["2014-08-05",6521.58,6521.58,6521.58,6521.58,0],["2014-08-06",6587.46,6587.46,6521.58,6521.58,2000],["2014-08-07",6521.58,6521.58,6521.58,6521.58,0],["2014-08-08",6521.58,6521.58,6521.58,6521.58,0],["2014-08-11",6258.09,6258.09,6258.09,6258.09,400],["2014-08-12",6521.58,6521.58,6521.58,6521.58,535700],["2014-08-13",6521.58,6521.58,6105.31,6105.31,600],["2014-08-14",6105.31,6105.31,6105.31,6105.31,300],["2014-08-15",6590.96,6590.96,6174.69,6174.69,1200],["2014-08-18",6521.58,6521.58,6244.07,6244.07,5700],["2014-08-19",6244.07,6244.07,6244.07,6244.07,0],["2014-08-20",6452.21,6452.21,6452.21,6452.21,100],["2014-08-21",6521.58,6521.58,6244.07,6244.07,1100],["2014-08-22",6244.07,6382.83,6244.07,6382.83,1100],["2014-08-25",6382.83,6382.83,6244.07,6244.07,6900],["2014-08-26",6244.07,6244.07,6244.07,6244.07,0],["2014-08-27",5827.8,6244.07,5827.8,6244.07,300],["2014-08-28",6244.07,6244.07,6244.07,6244.07,0],["2014-08-29",6244.07,6244.07,6244.07,6244.07,0],["2014-09-03",6244.07,6244.07,6244.07,6244.07,0],["2014-09-04",6244.07,6244.07,6244.07,6244.07,0],["2014-09-05",5897.18,5897.18,5758.42,5758.42,13000],["2014-09-08",5758.42,6244.07,5758.42,5897.18,87300],["2014-09-09",5619.66,6244.07,5411.53,5411.53,36600],["2014-09-10",4995.26,5897.18,4995.26,5897.18,8600],["2014-09-11",6244.07,6244.07,6244.07,6244.07,100],["2014-09-12",6244.07,6244.07,6244.07,6244.07,0],["2014-09-15",6313.45,6313.45,6313.45,6313.45,4000],["2014-09-16",6452.21,6452.21,6452.21,6452.21,100],["2014-09-17",6799.1,6799.1,5966.56,6452.21,2600],["2014-09-18",5897.18,6382.83,5897.18,6382.83,7600],["2014-09-19",6382.83,6382.83,6244.07,6313.45,2000],["2014-09-22",5897.18,6382.83,5897.18,6244.07,37200],["2014-09-23",6313.45,6313.45,6244.07,6313.45,26900],["2014-09-24",6382.83,6937.86,6382.83,6937.86,34900],["2014-09-25",6937.86,7076.61,6937.86,7076.61,12700],["2014-09-26",7076.61,7423.51,7076.61,7076.61,17900],["2014-09-29",6660.34,7284.75,6660.34,7284.75,1100],["2014-09-30",7354.13,7354.13,7007.23,7145.99,4100],["2014-10-01",7145.99,7284.75,6521.58,6521.58,13400],["2014-10-02",7145.99,7145.99,6660.34,6660.34,30300],["2014-10-03",7284.75,7284.75,7284.75,7284.75,22400],["2014-10-06",7978.53,7978.53,7978.53,7978.53,26400],["2014-10-07",8741.7,8741.7,8741.7,8741.7,19100],["2014-10-08",9574.24,9574.24,9574.24,9574.24,8000],["2014-10-09",10476.16,10476.16,10476.16,10476.16,58800],["2014-10-10",11447.46,11447.46,9782.38,10406.78,121000],["2014-10-13",10406.78,10406.78,9713.0,10059.89,202800],["2014-10-14",9990.51,9990.51,9643.62,9851.76,16000],["2014-10-15",9366.11,9851.76,9157.97,9227.35,120400],["2014-10-16",9782.38,10129.27,9782.38,10129.27,129200],["2014-10-17",10198.65,10268.03,10129.27,10268.03,2900],["2014-10-20",9713.0,10059.89,9713.0,10059.89,2000],["2014-10-21",10406.78,10406.78,10129.27,10129.27,10100],["2014-10-22",9504.86,10129.27,9504.86,10059.89,3000],["2014-10-23",10059.89,10059.89,10059.89,10059.89,0],["2014-10-24",9435.48,9435.48,9227.35,9227.35,9000],["2014-10-27",8949.83,9643.62,8949.83,9643.62,15000],["2014-10-28",9088.59,9713.0,9088.59,9643.62,30300],["2014-10-29",9990.51,10476.16,9990.51,10268.03,4100],["2014-10-30",9504.86,9504.86,9435.48,9435.48,6500],["2014-10-31",9713.0,10337.41,9713.0,10337.41,114500],["2014-11-03",11308.7,11308.7,11308.7,11308.7,48400],["2014-11-04",12418.76,12418.76,11169.95,11447.46,117900],["2014-11-05",11031.19,11794.35,10961.81,11794.35,100700],["2014-11-06",11447.46,11794.35,11447.46,11794.35,20900],["2014-11-07",11724.98,12973.79,11308.7,12973.79,1295300],["2014-11-10",13459.44,14083.85,13181.93,13667.58,75600],["2014-11-11",12904.41,13528.82,12765.65,12904.41,34100],["2014-11-12",12141.25,13251.3,12141.25,12973.79,37200],["2014-11-13",12973.79,14222.6,11724.98,11724.98,467500],["2014-11-14",11447.46,12418.76,11447.46,12002.49,60700],["2014-11-17",12141.25,13181.93,12141.25,13181.93,145000],["2014-11-18",14500.12,14500.12,12557.52,12696.28,49800],["2014-11-19",12696.28,12696.28,11933.11,12696.28,30700],["2014-11-20",13043.17,13043.17,11447.46,12418.76,10200],["2014-11-21",13459.44,13459.44,12002.49,12002.49,18800],["2014-11-24",11794.35,12696.28,11794.35,12696.28,21800],["2014-11-25",12488.14,12557.52,12210.63,12488.14,23900],["2014-11-26",12418.76,13043.17,11655.6,12696.28,112900],["2014-11-27",12696.28,12696.28,12418.76,12418.76,17800],["2014-11-28",12349.38,12835.03,12280.0,12835.03,400],["2014-12-01",11933.11,12696.28,11863.73,11863.73,8900],["2014-12-02",12141.25,12488.14,12141.25,12488.14,120700],["2014-12-03",12141.25,12488.14,12141.25,12488.14,9200],["2014-12-04",12626.9,13251.3,12488.14,13112.55,120300],["2014-12-05",13112.55,13320.68,13112.55,13320.68,26439],["2014-12-08",12418.76,13181.93,12418.76,12765.65,7300],["2014-12-09",12488.14,13528.82,11516.84,11516.84,75200],["2014-12-10",11516.84,12210.63,11516.84,12210.63,15700],["2014-12-11",12280.0,12418.76,11378.08,11378.08,33000],["2014-12-12",12002.49,12002.49,11447.46,11863.73,53700],["2014-12-15",12557.52,12557.52,11516.84,12210.63,27100],["2014-12-16",11447.46,11933.11,11447.46,11794.35,17200],["2014-12-17",12002.49,12002.49,10614.92,11308.7,168200],["2014-12-18",11378.08,12141.25,11308.7,11447.46,33536],["2014-12-19",12002.49,12002.49,11447.46,11724.98,43200],["2014-12-22",11724.98,12835.03,11586.22,11933.11,36800],["2014-12-23",11933.11,12002.49,11863.73,12002.49,49700],["2014-12-24",12002.49,13112.55,12002.49,13112.55,77300],["2014-12-25",12626.9,12835.03,12488.14,12835.03,57100],["2014-12-26",13528.82,13528.82,12141.25,12696.28,20000],["2014-12-29",12488.14,12488.14,11516.84,11516.84,25800],["2014-12-30",11447.46,11724.98,11239.33,11447.46,148500],["2014-12-31",12488.14,12557.52,12141.25,12418.76,40100],["2015-01-05",13251.3,13459.44,12141.25,13320.68,62400],["2015-01-06",12280.0,13181.93,12280.0,13043.17,67700],["2015-01-07",12488.14,14291.98,12488.14,14222.6,333100],["2015-01-08",15610.18,15610.18,13736.95,14014.47,102920],["2015-01-09",13181.93,13875.71,12765.65,13806.33,53700],["2015-01-12",13043.17,13112.55,12488.14,12488.14,190300],["2015-01-13",11794.35,12696.28,11794.35,12280.0,41510],["2015-01-14",12488.14,12488.14,12071.87,12141.25,45345],["2015-01-15",12141.25,13112.55,12002.49,12973.79,196400],["2015-01-16",12626.9,12765.65,12349.38,12349.38,38400],["2015-01-19",12488.14,12765.65,12141.25,12418.76,25100],["2015-01-20",12002.49,12418.76,11794.35,11794.35,68300],["2015-01-21",12349.38,12349.38,11655.6,11794.35,25900],["2015-01-22",11724.98,12002.49,11586.22,11724.98,28300],["2015-01-23",11655.6,11794.35,11447.46,11586.22,38400],["2015-01-26",11586.22,12349.38,11586.22,12141.25,34300],["2015-01-27",11655.6,12141.25,11447.46,12141.25,4100],["2015-01-28",12488.14,12488.14,11100.57,11863.73,44200],["2015-01-29",11239.33,11447.46,11100.57,11447.46,44600],["2015-01-30",11724.98,11724.98,10961.81,10961.81,6300],["2015-02-02",10198.65,11031.19,10198.65,10406.78,29100],["2015-02-03",10892.43,10892.43,9713.0,9713.0,108900],["2015-02-04",10406.78,10684.3,10129.27,10684.3,85200],["2015-02-05",10892.43,10892.43,10268.03,10268.03,700],["2015-02-06",10823.06,11100.57,10753.68,10961.81,9800],["2015-02-09",12002.49,12002.49,11100.57,11724.98,43800],["2015-02-10",10684.3,10823.06,10684.3,10823.06,7000],["2015-02-11",10892.43,11169.95,10892.43,11169.95,8000],["2015-02-12",11655.6,11655.6,11169.95,11447.46,4645],["2015-02-13",11308.7,11308.7,11308.7,11308.7,1700],["2015-02-24",10961.81,11378.08,10823.06,11378.08,12800],["2015-02-25",11100.57,11239.33,11100.57,11100.57,20800],["2015-02-26",11100.57,11169.95,11100.57,11169.95,1300],["2015-02-27",11169.95,11169.95,11169.95,11169.95,500],["2015-03-02",10892.43,10961.81,10823.06,10961.81,5500],["2015-03-03",10892.43,10961.81,10892.43,10961.81,10000],["2015-03-04",10961.81,10961.81,10753.68,10892.43,23000],["2015-03-05",11447.46,11447.46,11031.19,11239.33,8000],["2015-03-06",11308.7,11308.7,11100.57,11169.95,7700],["2015-03-09",11031.19,11031.19,10823.06,10823.06,4700],["2015-03-10",10545.54,10961.81,10545.54,10961.81,1700],["2015-03-11",10753.68,10823.06,10753.68,10823.06,1100],["2015-03-12",10406.78,10476.16,10406.78,10406.78,13900],["2015-03-13",10406.78,10476.16,9851.76,10406.78,24000],["2015-03-16",10406.78,10406.78,9851.76,9851.76,30800],["2015-03-17",10059.89,10268.03,9713.0,9713.0,10800],["2015-03-18",10268.03,10684.3,10268.03,10684.3,17000],["2015-03-19",10753.68,11447.46,10753.68,11031.19,62200],["2015-03-20",11169.95,11169.95,10476.16,10476.16,19500],["2015-03-23",10823.06,10823.06,10823.06,10823.06,100],["2015-03-24",10684.3,10684.3,10406.78,10614.92,7100],["2015-03-25",10614.92,10614.92,10614.92,10614.92,0],["2015-03-26",10406.78,10753.68,10337.41,10753.68,12100],["2015-03-27",10268.03,10406.78,10268.03,10268.03,14100],["2015-03-30",10268.03,10545.54,9713.0,10476.16,25600],["2015-03-31",10268.03,10406.78,10059.89,10059.89,1900],["2015-04-01",10337.41,10337.41,9435.48,9435.48,22400],["2015-04-02",10337.41,10337.41,10337.41,10337.41,101200],["2015-04-03",10545.54,10545.54,10545.54,10545.54,194200],["2015-04-06",9851.76,10337.41,9851.76,10337.41,5200],["2015-04-07",10337.41,10337.41,10337.41,10337.41,0],["2015-04-08",9782.38,10684.3,9782.38,10337.41,27400],["2015-04-09",10337.41,10684.3,10337.41,10684.3,14200],["2015-04-10",10545.54,10823.06,10545.54,10753.68,25100],["2015-04-13",10753.68,10753.68,10545.54,10753.68,10000],["2015-04-14",10753.68,10753.68,10406.78,10406.78,33600],["2015-04-15",9713.0,10476.16,9713.0,10476.16,12400],["2015-04-16",10684.3,10684.3,10337.41,10684.3,19400],["2015-04-17",10545.54,10823.06,10476.16,10823.06,653555],["2015-04-20",10823.06,10892.43,10823.06,10892.43,384200],["2015-04-21",10892.43,10892.43,10892.43,10892.43,0],["2015-04-22",10892.43,10892.43,10892.43,10892.43,120],["2015-04-23",10892.43,11863.73,10892.43,10892.43,85000],["2015-04-24",10823.06,10823.06,10753.68,10753.68,383200],["2015-04-27",10892.43,11100.57,10684.3,10753.68,297500],["2015-05-04",10406.78,10406.78,10059.89,10059.89,43000],["2015-05-05",10684.3,10684.3,10684.3,10684.3,21000],["2015-05-06",10268.03,10614.92,10059.89,10059.89,47400],["2015-05-07",10129.27,10684.3,10059.89,10684.3,10300],["2015-05-08",10268.03,10684.3,9851.76,10684.3,41300],["2015-05-11",10268.03,10545.54,10198.65,10545.54,2500],["2015-05-12",10545.54,10545.54,10198.65,10545.54,10800],["2015-05-13",10198.65,10545.54,10198.65,10545.54,800],["2015-05-14",10198.65,10198.65,10198.65,10198.65,100],["2015-05-15",10684.3,11169.95,10406.78,11169.95,199500],["2015-05-18",12141.25,12280.0,11100.57,12280.0,347900],["2015-05-19",13181.93,13459.44,13181.93,13459.44,3119273],["2015-05-20",14083.85,14500.12,12835.03,13320.68,6598900],["2015-05-21",13181.93,13320.68,13112.55,13181.93,21700],["2015-05-22",13043.17,13043.17,12557.52,12626.9,9600],["2015-05-25",12488.14,12488.14,12141.25,12488.14,60500],["2015-05-26",12141.25,12904.41,12141.25,12765.65,12300],["2015-05-27",12071.87,12071.87,12071.87,12071.87,1000],["2015-05-28",13181.93,13181.93,12071.87,12071.87,1600],["2015-05-29",12835.03,12835.03,11239.33,11516.84,6700],["2015-06-01",12071.87,12071.87,11308.7,11308.7,300],["2015-06-02",11378.08,11724.98,11378.08,11724.98,1100],["2015-06-03",12280.0,12280.0,11724.98,11794.35,33400],["2015-06-04",11794.35,12071.87,11794.35,11794.35,40100],["2015-06-05",12418.76,12488.14,11863.73,12488.14,8200],["2015-06-08",12141.25,12141.25,11447.46,11447.46,3500],["2015-06-09",11447.46,11447.46,11447.46,11447.46,16300],["2015-06-10",12418.76,12418.76,11447.46,11447.46,29200],["2015-06-11",11100.57,12418.76,10337.41,11724.98,609000],["2015-06-12",11308.7,11308.7,10753.68,10823.06,6300],["2015-06-15",11100.57,11724.98,10823.06,10823.06,8900],["2015-06-16",10823.06,10823.06,10753.68,10753.68,5500],["2015-06-17",10406.78,10753.68,10406.78,10614.92,16200],["2015-06-18",10753.68,10753.68,10268.03,10684.3,57300],["2015-06-19",10823.06,10823.06,10406.78,10823.06,3600],["2015-06-22",10753.68,10823.06,10753.68,10823.06,4300],["2015-06-23",10684.3,10684.3,10337.41,10337.41,4000],["2015-06-24",10614.92,10614.92,10406.78,10406.78,2000],["2015-06-25",10823.06,10823.06,10268.03,10684.3,6100],["2015-06-26",10337.41,10892.43,10337.41,10892.43,5900],["2015-06-29",10337.41,10337.41,10337.41,10337.41,1500],["2015-06-30",10684.3,11169.95,10406.78,11169.95,1021100],["2015-07-01",10684.3,11100.57,10614.92,11031.19,8700],["2015-07-02",10406.78,10753.68,10406.78,10753.68,1600],["2015-07-03",11100.57,11100.57,10614.92,10961.81,3200],["2015-07-06",10753.68,10753.68,10476.16,10476.16,6000],["2015-07-07",10892.43,10892.43,10059.89,10476.16,21500],["2015-07-08",10476.16,10476.16,10129.27,10129.27,16000],["2015-07-09",10545.54,10545.54,10406.78,10476.16,2400],["2015-07-10",10406.78,10406.78,10337.41,10337.41,15900],["2015-07-13",10961.81,10961.81,10406.78,10476.16,15600],["2015-07-14",10129.27,10476.16,10129.27,10268.03,6600],["2015-07-15",10198.65,10337.41,10129.27,10337.41,9900],["2015-07-16",10059.89,10129.27,9921.13,9921.13,29900],["2015-07-17",9921.13,9921.13,9921.13,9921.13,0],["2015-07-20",9782.38,10268.03,9782.38,10268.03,2700],["2015-07-21",10059.89,10268.03,10059.89,10268.03,400],["2015-07-22",9851.76,10198.65,9851.76,10198.65,21200],["2015-07-23",10198.65,10406.78,10059.89,10059.89,14710],["2015-07-24",10406.78,10406.78,10406.78,10406.78,1000],["2015-07-27",10406.78,10406.78,10268.03,10406.78,2300],["2015-07-28",10406.78,10406.78,10406.78,10406.78,0],["2015-07-29",10337.41,10337.41,10337.41,10337.41,2000],["2015-07-30",10337.41,10337.41,10337.41,10337.41,0],["2015-07-31",10337.41,10337.41,10337.41,10337.41,0],["2015-08-03",10337.41,10337.41,10337.41,10337.41,0],["2015-08-04",10545.54,10545.54,9366.11,9366.11,500],["2015-08-05",10129.27,10129.27,10129.27,10129.27,200],["2015-08-06",10476.16,10476.16,10476.16,10476.16,600],["2015-08-07",10337.41,10337.41,10337.41,10337.41,1000],["2015-08-10",10268.03,10268.03,10198.65,10198.65,2000],["2015-08-11",10198.65,10198.65,10198.65,10198.65,0],["2015-08-12",9921.13,10198.65,9921.13,10198.65,2500],["2015-08-13",10059.89,10059.89,9574.24,9574.24,3900],["2015-08-14",9851.76,10268.03,9782.38,10268.03,2400],["2015-08-17",9574.24,9990.51,9366.11,9990.51,6600],["2015-08-18",9713.0,9713.0,9713.0,9713.0,1500],["2015-08-19",9574.24,9574.24,9574.24,9574.24,100],["2015-08-20",9227.35,9921.13,9227.35,9921.13,4300],["2015-08-21",9019.21,9643.62,9019.21,9574.24,3300],["2015-08-24",8672.32,8672.32,8672.32,8672.32,9500],["2015-08-25",9088.59,9088.59,9088.59,9088.59,100],["2015-08-26",9643.62,9643.62,8394.81,8394.81,300],["2015-08-27",9019.21,9019.21,9019.21,9019.21,600],["2015-08-28",8949.83,8949.83,8949.83,8949.83,100],["2015-08-31",9713.0,9713.0,9713.0,9713.0,100],["2015-09-01",10545.54,10545.54,9019.21,10129.27,700],["2015-09-03",9227.35,9227.35,9227.35,9227.35,200],["2015-09-04",9227.35,9227.35,9227.35,9227.35,0],["2015-09-07",9019.21,9019.21,8325.43,9019.21,1300],["2015-09-08",9643.62,9643.62,8117.29,8186.67,9900],["2015-09-09",8949.83,8949.83,8949.83,8949.83,220],["2015-09-10",8949.83,8949.83,8949.83,8949.83,0],["2015-09-11",8949.83,8949.83,8949.83,8949.83,0],["2015-09-14",9019.21,9019.21,8949.83,8949.83,200],["2015-09-15",9019.21,9643.62,9019.21,9643.62,200],["2015-09-16",9643.62,9643.62,9643.62,9643.62,0],["2015-09-17",8741.7,8880.46,8741.7,8741.7,13600],["2015-09-18",8325.43,8325.43,8325.43,8325.43,1200],["2015-09-21",8464.18,8672.32,8464.18,8672.32,200],["2015-09-22",8672.32,8672.32,8672.32,8672.32,0],["2015-09-23",8672.32,8672.32,8672.32,8672.32,100],["2015-09-24",8325.43,8325.43,8117.29,8256.05,7700],["2015-09-25",8256.05,8256.05,8256.05,8256.05,63],["2015-09-28",8256.05,8256.05,8256.05,8256.05,0],["2015-09-29",9019.21,9019.21,7631.64,8811.08,13400],["2015-09-30",8741.7,8741.7,8741.7,8741.7,2500],["2015-10-01",7909.16,8394.81,7909.16,8394.81,5800],["2015-10-02",7631.64,8186.67,7562.26,8186.67,8800],["2015-10-05",7631.64,7631.64,7631.64,7631.64,1000],["2015-10-06",8394.81,8394.81,8394.81,8394.81,1200],["2015-10-07",9088.59,9088.59,8325.43,8325.43,8700],["2015-10-08",8256.05,8256.05,8256.05,8256.05,100],["2015-10-09",7631.64,8533.56,7631.64,8533.56,1600],["2015-10-12",8741.7,8741.7,7770.4,8325.43,6300],["2015-10-13",7631.64,8602.94,7631.64,8602.94,2100],["2015-10-14",8325.43,8325.43,8325.43,8325.43,100],["2015-10-15",7562.26,7978.53,7562.26,7978.53,2400],["2015-10-16",7562.26,7562.26,7423.51,7562.26,10700],["2015-10-19",8256.05,8256.05,7562.26,7562.26,800],["2015-10-20",8256.05,8256.05,8256.05,8256.05,100],["2015-10-21",7631.64,7909.16,7492.88,7492.88,96100],["2015-10-22",7631.64,7978.53,7631.64,7978.53,4700],["2015-10-23",7978.53,8741.7,7978.53,8741.7,1300],["2015-10-26",9019.21,9019.21,9019.21,9019.21,100],["2015-10-27",8117.29,8117.29,8117.29,8117.29,2900],["2015-10-28",8880.46,8880.46,7423.51,8325.43,4200],["2015-10-29",8672.32,8672.32,8672.32,8672.32,100],["2015-10-30",7839.78,8602.94,7839.78,8602.94,4200],["2015-11-02",8602.94,8602.94,8602.94,8602.94,0],["2015-11-03",8533.56,9296.73,8325.43,9296.73,4700],["2015-11-04",8394.81,8394.81,8394.81,8394.81,100],["2015-11-05",7978.53,9088.59,7978.53,8672.32,10000],["2015-11-06",9019.21,9019.21,8325.43,8325.43,1000],["2015-11-09",9019.21,9019.21,9019.21,9019.21,100],["2015-11-10",8117.29,8117.29,8117.29,8117.29,4700],["2015-11-11",7492.88,8047.91,7354.13,7354.13,26000],["2015-11-12",7354.13,7909.16,6937.86,7909.16,6900],["2015-11-13",7978.53,7978.53,7423.51,7978.53,4800],["2015-11-16",7839.78,7978.53,7839.78,7978.53,8800],["2015-11-17",7978.53,7978.53,7978.53,7978.53,1800],["2015-11-18",8186.67,8186.67,7978.53,8117.29,1300],["2015-11-19",7770.4,7978.53,7770.4,7978.53,3900],["2015-11-20",7631.64,7978.53,7631.64,7978.53,900],["2015-11-23",7978.53,7978.53,7284.75,7978.53,2200],["2015-11-24",7492.88,7978.53,7492.88,7978.53,400],["2015-11-25",8047.91,8047.91,7354.13,7909.16,700],["2015-11-26",7631.64,7631.64,7631.64,7631.64,19400],["2015-11-27",7007.23,7631.64,7007.23,7631.64,7100],["2015-11-30",7284.75,7562.26,7284.75,7492.88,2400],["2015-12-01",7492.88,7492.88,7492.88,7492.88,6000],["2015-12-02",7492.88,7631.64,7492.88,7631.64,18800],["2015-12-03",7770.4,7770.4,7145.99,7631.64,500],["2015-12-04",7631.64,7839.78,7631.64,7631.64,15100],["2015-12-07",7145.99,7631.64,7145.99,7631.64,8000],["2015-12-08",7631.64,8117.29,7631.64,8117.29,17200],["2015-12-09",8186.67,8186.67,7631.64,8047.91,13100],["2015-12-10",8186.67,8186.67,7631.64,8117.29,1700],["2015-12-11",8117.29,8117.29,7701.02,7978.53,2400],["2015-12-14",8047.91,8672.32,8047.91,8672.32,3200],["2015-12-15",8949.83,8949.83,8325.43,8602.94,2100],["2015-12-16",8602.94,8602.94,8602.94,8602.94,0],["2015-12-17",8256.05,8256.05,7909.16,8256.05,2600],["2015-12-18",8186.67,8880.46,8186.67,8880.46,11100],["2015-12-21",8880.46,8880.46,8880.46,8880.46,0],["2015-12-22",9019.21,9366.11,9019.21,9366.11,600],["2015-12-23",9643.62,9643.62,8464.18,8811.08,11600],["2015-12-24",8672.32,8672.32,8672.32,8672.32,500],["2015-12-25",8880.46,8880.46,8880.46,8880.46,3500],["2015-12-28",8325.43,8949.83,8325.43,8949.83,51400],["2015-12-29",8949.83,9782.38,8949.83,9782.38,175900],["2015-12-30",10684.3,10753.68,10406.78,10684.3,54700],["2015-12-31",11031.19,11655.6,10545.54,11586.22,218500],["2016-01-04",11724.98,11724.98,10476.16,10476.16,7700],["2016-01-05",9435.48,10059.89,9435.48,9713.0,67000],["2016-01-06",9435.48,9782.38,9088.59,9574.24,24500],["2016-01-07",9435.48,9435.48,8880.46,9435.48,23310],["2016-01-08",9019.21,9019.21,8533.56,8880.46,38400],["2016-01-11",8256.05,9504.86,8256.05,9227.35,8400],["2016-01-12",8394.81,9296.73,8394.81,9296.73,2300],["2016-01-13",9019.21,9227.35,9019.21,9227.35,9000],["2016-01-14",9019.21,9019.21,9019.21,9019.21,500],["2016-01-15",9019.21,9019.21,8672.32,8949.83,15500],["2016-01-18",8186.67,8672.32,8186.67,8672.32,2600],["2016-01-19",8256.05,8256.05,8256.05,8256.05,1000],["2016-01-20",8672.32,8672.32,8672.32,8672.32,3300],["2016-01-21",8880.46,9504.86,7839.78,9019.21,6900],["2016-01-22",8325.43,9088.59,8256.05,9088.59,12500],["2016-01-25",8672.32,9296.73,8602.94,9296.73,7400],["2016-01-26",9088.59,9366.11,9088.59,9296.73,24700],["2016-01-27",9296.73,9296.73,9296.73,9296.73,1020],["2016-01-28",9296.73,9643.62,9296.73,9643.62,2100],["2016-01-29",9643.62,9990.51,9643.62,9990.51,400],["2016-02-01",9019.21,10961.81,9019.21,10961.81,88000],["2016-02-02",10406.78,10406.78,10406.78,10406.78,300],["2016-02-03",10545.54,10823.06,10545.54,10823.06,22600],["2016-02-04",10753.68,10823.06,10753.68,10823.06,1000],["2016-02-05",10684.3,10684.3,10684.3,10684.3,2000],["2016-02-15",10823.06,10823.06,10823.06,10823.06,600],["2016-02-16",10753.68,11100.57,10753.68,10961.81,3600],["2016-02-17",10406.78,11031.19,10406.78,11031.19,4100],["2016-02-18",10406.78,10684.3,9990.51,10684.3,9653],["2016-02-19",10684.3,11031.19,10198.65,11031.19,12300],["2016-02-22",10337.41,10961.81,10268.03,10961.81,6000],["2016-02-23",11794.35,11794.35,10129.27,10753.68,6200],["2016-02-24",10129.27,10129.27,10129.27,10129.27,4200],["2016-02-25",10198.65,10198.65,10198.65,10198.65,300],["2016-02-26",10198.65,10545.54,10198.65,10545.54,300],["2016-02-29",10406.78,10406.78,10337.41,10337.41,5200],["2016-03-01",10337.41,10684.3,10337.41,10684.3,1300],["2016-03-02",10406.78,11239.33,10406.78,10614.92,12500],["2016-03-03",10406.78,10545.54,10268.03,10545.54,12800],["2016-03-04",10406.78,10545.54,10406.78,10406.78,13600],["2016-03-07",10268.03,10268.03,10268.03,10268.03,5000],["2016-03-08",9851.76,10545.54,9851.76,10545.54,2000],["2016-03-09",10476.16,10684.3,10406.78,10684.3,24520],["2016-03-10",10614.92,11308.7,10476.16,11308.7,2800],["2016-03-11",11308.7,11308.7,11308.7,11308.7,0],["2016-03-14",11794.35,11794.35,11169.95,11169.95,607],["2016-03-15",10753.68,10823.06,10545.54,10823.06,11500],["2016-03-16",10823.06,10823.06,10823.06,10823.06,0],["2016-03-17",10337.41,10961.81,10337.41,10961.81,600],["2016-03-18",10614.92,10823.06,10545.54,10823.06,22800],["2016-03-21",11516.84,11516.84,11516.84,11516.84,100],["2016-03-22",11100.57,11100.57,10753.68,10753.68,9000],["2016-03-23",10753.68,10753.68,10753.68,10753.68,0],["2016-03-24",11586.22,11586.22,11586.22,11586.22,200],["2016-03-25",11586.22,12418.76,11447.46,11447.46,500],["2016-03-28",12141.25,12141.25,12141.25,12141.25,100],["2016-03-29",10961.81,10961.81,10961.81,10961.81,3000],["2016-03-30",10059.89,10961.81,10059.89,10961.81,1100],["2016-03-31",10406.78,10406.78,10268.03,10268.03,17400],["2016-04-01",9990.51,10545.54,9990.51,10545.54,200],["2016-04-04",9921.13,9921.13,9921.13,9921.13,200],["2016-04-05",10614.92,10614.92,10614.92,10614.92,100],["2016-04-06",11169.95,11169.95,11169.95,11169.95,300],["2016-04-07",10129.27,10129.27,10059.89,10059.89,3100],["2016-04-08",9435.48,10059.89,9435.48,10059.89,2300],["2016-04-11",9851.76,9851.76,9851.76,9851.76,800],["2016-04-12",9851.76,10684.3,9851.76,10684.3,1800],["2016-04-13",10684.3,10684.3,10684.3,10684.3,100],["2016-04-14",9643.62,10268.03,9643.62,10268.03,1100],["2016-04-15",9504.86,10129.27,9296.73,10129.27,15100],["2016-04-19",10337.41,10406.78,10129.27,10129.27,20900],["2016-04-20",9713.0,9713.0,9713.0,9713.0,1000],["2016-04-21",9504.86,9713.0,9435.48,9643.62,14200],["2016-04-22",9504.86,9504.86,9366.11,9435.48,7800],["2016-04-25",10198.65,10198.65,10198.65,10198.65,100],["2016-04-26",10268.03,10337.41,10198.65,10198.65,14000],["2016-04-27",9296.73,10129.27,9296.73,10129.27,200],["2016-04-28",9435.48,9435.48,9157.97,9157.97,15000],["2016-04-29",9019.21,9504.86,9019.21,9504.86,2100],["2016-05-04",9921.13,9921.13,9921.13,9921.13,300],["2016-05-05",9921.13,9921.13,9921.13,9921.13,0],["2016-05-06",9019.21,9713.0,9019.21,9713.0,300],["2016-05-09",9713.0,9713.0,9713.0,9713.0,0],["2016-05-10",9713.0,9713.0,9713.0,9713.0,0],["2016-05-11",8741.7,9366.11,8741.7,9366.11,2200],["2016-05-12",9227.35,9227.35,9227.35,9227.35,700],["2016-05-13",9227.35,9921.13,9227.35,9227.35,4400],["2016-05-16",9227.35,9227.35,9227.35,9227.35,0],["2016-05-17",9366.11,9366.11,9366.11,9366.11,100],["2016-05-18",9366.11,9366.11,9366.11,9366.11,0],["2016-05-19",9643.62,9643.62,8464.18,9296.73,8400],["2016-05-20",9296.73,9296.73,9296.73,9296.73,0],["2016-05-23",8741.7,8741.7,8741.7,8741.7,6800],["2016-05-24",8949.83,8949.83,8949.83,8949.83,100],["2016-05-25",8949.83,8949.83,8949.83,8949.83,0],["2016-05-26",8325.43,8325.43,8325.43,8325.43,5400],["2016-05-27",8325.43,8325.43,8325.43,8325.43,0],["2016-05-30",9019.21,9019.21,9019.21,9019.21,200],["2016-05-31",9019.21,9019.21,9019.21,9019.21,0],["2016-06-01",9019.21,9019.21,9019.21,9019.21,0],["2016-06-02",9019.21,9019.21,9019.21,9019.21,0],["2016-06-03",9643.62,9643.62,9643.62,9643.62,100],["2016-06-06",9643.62,9643.62,9643.62,9643.62,0],["2016-06-07",9782.38,9782.38,9782.38,9782.38,100],["2016-06-08",10129.27,10129.27,10129.27,10129.27,100],["2016-06-09",10129.27,10129.27,10129.27,10129.27,0],["2016-06-10",9157.97,9157.97,9157.97,9157.97,200],["2016-06-13",8741.7,9088.59,8741.7,9088.59,300],["2016-06-14",8741.7,9019.21,8325.43,9019.21,3300],["2016-06-15",8602.94,8880.46,8602.94,8880.46,2300],["2016-06-16",9019.21,9019.21,9019.21,9019.21,500],["2016-06-17",9019.21,9019.21,9019.21,9019.21,0],["2016-06-20",8949.83,8949.83,8949.83,8949.83,500],["2016-06-21",8325.43,9782.38,8325.43,9782.38,6400],["2016-06-22",8811.08,8811.08,8811.08,8811.08,2400],["2016-06-23",8811.08,8811.08,8811.08,8811.08,0],["2016-06-24",9643.62,9643.62,9643.62,9643.62,500],["2016-06-27",9643.62,10198.65,9643.62,10198.65,900],["2016-06-28",10268.03,10753.68,10268.03,10753.68,700],["2016-06-29",9713.0,11794.35,9713.0,10684.3,22900],["2016-06-30",10406.78,10823.06,9643.62,10337.41,49900],["2016-07-01",9366.11,9366.11,9366.11,9366.11,5700],["2016-07-04",9366.11,9366.11,9366.11,9366.11,0],["2016-07-05",9990.51,9990.51,9990.51,9990.51,500],["2016-07-06",9088.59,9088.59,9019.21,9019.21,15300],["2016-07-07",8741.7,9088.59,8602.94,9088.59,5900],["2016-07-08",8741.7,8741.7,8602.94,8602.94,11000],["2016-07-11",8325.43,9435.48,8325.43,9435.48,1100],["2016-07-12",8880.46,8949.83,8741.7,8949.83,19200],["2016-07-13",8949.83,8949.83,8949.83,8949.83,0],["2016-07-14",8949.83,8949.83,8949.83,8949.83,0],["2016-07-15",8949.83,8949.83,8949.83,8949.83,0],["2016-07-18",8325.43,8325.43,8325.43,8325.43,200],["2016-07-19",7839.78,8325.43,7839.78,8325.43,14100],["2016-07-20",8325.43,8325.43,8325.43,8325.43,3000],["2016-07-21",8325.43,8325.43,8325.43,8325.43,0],["2016-07-22",8602.94,8602.94,8533.56,8533.56,27300],["2016-07-25",8533.56,8949.83,8533.56,8949.83,19800],["2016-07-26",8949.83,8949.83,8949.83,8949.83,0],["2016-07-27",9019.21,9019.21,9019.21,9019.21,6000],["2016-07-28",9019.21,9019.21,9019.21,9019.21,0],["2016-07-29",9019.21,9019.21,9019.21,9019.21,0],["2016-08-01",9019.21,9019.21,9019.21,9019.21,0],["2016-08-02",9019.21,9019.21,9019.21,9019.21,6000],["2016-08-03",9019.21,9019.21,9019.21,9019.21,3000],["2016-08-04",9019.21,9019.21,9019.21,9019.21,200],["2016-08-05",9019.21,9019.21,9019.21,9019.21,9000],["2016-08-08",9019.21,9019.21,9019.21,9019.21,0],["2016-08-09",9504.86,9504.86,9019.21,9019.21,8000],["2016-08-10",8672.32,8672.32,8186.67,8186.67,900],["2016-08-11",8949.83,8949.83,8949.83,8949.83,1000],["2016-08-12",8256.05,9019.21,8256.05,9019.21,9300],["2016-08-15",9019.21,9019.21,9019.21,9019.21,6200],["2016-08-16",9019.21,9019.21,9019.21,9019.21,1100],["2016-08-17",9019.21,9019.21,9019.21,9019.21,11000],["2016-08-18",8672.32,9019.21,8672.32,9019.21,5200],["2016-08-19",9019.21,9019.21,9019.21,9019.21,0],["2016-08-22",9019.21,9019.21,9019.21,9019.21,5900],["2016-08-23",9019.21,9019.21,9019.21,9019.21,53000],["2016-08-24",9019.21,9019.21,9019.21,9019.21,56100],["2016-08-25",9366.11,9713.0,9366.11,9713.0,12400],["2016-08-26",9713.0,9713.0,9713.0,9713.0,0],["2016-08-29",9713.0,10059.89,9713.0,9713.0,76500],["2016-08-30",9713.0,9713.0,9713.0,9713.0,62000],["2016-08-31",9713.0,9713.0,9713.0,9713.0,0],["2016-09-01",9713.0,9713.0,9713.0,9713.0,0],["2016-09-05",9713.0,9713.0,9713.0,9713.0,0],["2016-09-06",9713.0,9713.0,9713.0,9713.0,0],["2016-09-07",9713.0,9713.0,9713.0,9713.0,0],["2016-09-08",9713.0,9713.0,9713.0,9713.0,0],["2016-09-09",9713.0,9713.0,9713.0,9713.0,0],["2016-09-12",9713.0,9713.0,9713.0,9713.0,0],["2016-09-13",9713.0,9713.0,9713.0,9713.0,0],["2016-09-14",9713.0,9713.0,9713.0,9713.0,0],["2016-09-15",9713.0,9713.0,9713.0,9713.0,0],["2016-09-16",9713.0,9713.0,9713.0,9713.0,0],["2016-09-19",9713.0,9713.0,9713.0,9713.0,0],["2016-09-20",9713.0,9713.0,9713.0,9713.0,0],["2016-09-21",9713.0,9713.0,9713.0,9713.0,0],["2016-09-22",9713.0,9713.0,9713.0,9713.0,0],["2016-09-23",9019.21,9019.21,9019.21,9019.21,500],["2016-09-26",8602.94,8602.94,8602.94,8602.94,1200],["2016-09-27",9435.48,9435.48,9435.48,9435.48,1300],["2016-09-28",10129.27,10129.27,10129.27,10129.27,600],["2016-09-29",10684.3,11100.57,10684.3,11100.57,600],["2016-09-30",11655.6,11655.6,10268.03,11447.46,203200],["2016-10-03",11447.46,11447.46,11447.46,11447.46,0],["2016-10-04",11447.46,11447.46,11447.46,11447.46,0],["2016-10-05",11447.46,11447.46,11447.46,11447.46,0],["2016-10-06",11447.46,11447.46,11447.46,11447.46,0],["2016-10-07",11447.46,11447.46,11447.46,11447.46,0],["2016-10-10",11447.46,11447.46,11447.46,11447.46,0],["2016-10-11",11447.46,11447.46,11447.46,11447.46,0],["2016-10-12",11447.46,11447.46,11447.46,11447.46,0],["2016-10-13",11447.46,11447.46,11447.46,11447.46,0],["2016-10-14",11447.46,11447.46,11447.46,11447.46,0],["2016-10-17",11447.46,11447.46,11447.46,11447.46,0],["2016-10-18",11447.46,11447.46,11447.46,11447.46,0],["2016-10-19",11447.46,11447.46,11447.46,11447.46,0],["2016-10-20",11447.46,11447.46,11447.46,11447.46,0],["2016-10-21",11447.46,11447.46,11447.46,11447.46,0],["2016-10-24",11447.46,11447.46,11447.46,11447.46,0],["2016-10-25",11447.46,11447.46,11447.46,11447.46,0],["2016-10-26",11447.46,11447.46,11447.46,11447.46,0],["2016-10-27",11447.46,11447.46,11447.46,11447.46,0],["2016-10-28",11447.46,11447.46,11447.46,11447.46,0],["2016-10-31",11447.46,11447.46,11447.46,11447.46,0],["2016-11-01",11447.46,11447.46,11447.46,11447.46,0],["2016-11-02",11447.46,11447.46,11447.46,11447.46,0],["2016-11-03",11447.46,11447.46,11447.46,11447.46,0],["2016-11-04",11447.46,11447.46,11447.46,11447.46,0],["2016-11-07",11447.46,11447.46,11447.46,11447.46,0],["2016-11-08",11447.46,11447.46,11447.46,11447.46,0],["2016-11-09",11447.46,11447.46,11447.46,11447.46,0],["2016-11-10",11447.46,11447.46,11447.46,11447.46,0],["2016-11-11",11447.46,11447.46,11447.46,11447.46,0],["2016-11-14",11447.46,11447.46,11447.46,11447.46,0],["2016-11-15",11447.46,11447.46,11447.46,11447.46,0],["2016-11-16",11447.46,11447.46,11447.46,11447.46,0],["2016-11-17",11447.46,11447.46,11447.46,11447.46,0],["2016-11-18",11447.46,11447.46,11447.46,11447.46,0],["2016-11-21",11447.46,11447.46,11447.46,11447.46,0],["2016-11-22",11447.46,11447.46,11447.46,11447.46,0],["2016-11-23",11447.46,11447.46,11447.46,11447.46,0],["2016-11-24",11447.46,11447.46,11447.46,11447.46,0],["2016-11-25",11447.46,11447.46,11447.46,11447.46,0],["2016-11-28",11447.46,11447.46,11447.46,11447.46,0],["2016-11-29",11447.46,11447.46,11447.46,11447.46,0],["2016-11-30",11447.46,11447.46,11447.46,11447.46,0],["2016-12-01",11447.46,11447.46,11447.46,11447.46,0],["2016-12-02",11447.46,11447.46,11447.46,11447.46,0],["2016-12-05",11447.46,11447.46,11447.46,11447.46,0],["2016-12-06",11447.46,11447.46,11447.46,11447.46,0],["2016-12-07",11447.46,11447.46,11447.46,11447.46,0],["2016-12-08",10337.41,10337.41,10337.41,10337.41,400],["2016-12-09",10337.41,10337.41,10337.41,10337.41,0],["2016-12-12",10337.41,10337.41,10337.41,10337.41,0],["2016-12-13",9366.11,9366.11,9366.11,9366.11,100],["2016-12-14",8464.18,8464.18,8464.18,8464.18,2900],["2016-12-15",8464.18,8464.18,8464.18,8464.18,0],["2016-12-16",8464.18,8464.18,8464.18,8464.18,0],["2016-12-19",8464.18,8464.18,8464.18,8464.18,0],["2016-12-20",9296.73,9296.73,9296.73,9296.73,700],["2016-12-21",9713.0,10198.65,9713.0,10198.65,800],["2016-12-22",10198.65,10198.65,10198.65,10198.65,0],["2016-12-23",9713.0,11100.57,9227.35,11100.57,4400],["2016-12-26",11100.57,11794.35,11100.57,11794.35,5700],["2016-12-27",10684.3,12904.41,10684.3,12904.41,4900],["2016-12-28",12904.41,12904.41,12904.41,12904.41,0],["2016-12-29",12904.41,12904.41,12904.41,12904.41,1600],["2016-12-30",12904.41,12904.41,12904.41,12904.41,0],["2017-01-03",12904.41,12904.41,12904.41,12904.41,0],["2017-01-04",12904.41,12904.41,12904.41,12904.41,0],["2017-01-05",12904.41,12904.41,12904.41,12904.41,0],["2017-01-06",12904.41,12904.41,12904.41,12904.41,0],["2017-01-09",12904.41,12904.41,12904.41,12904.41,0],["2017-01-10",12904.41,12904.41,12904.41,12904.41,0],["2017-01-11",12904.41,12904.41,12904.41,12904.41,0],["2017-01-12",12904.41,12904.41,12904.41,12904.41,0],["2017-01-13",12904.41,12904.41,12904.41,12904.41,0],["2017-01-16",12904.41,12904.41,12904.41,12904.41,0],["2017-01-17",12904.41,12904.41,12904.41,12904.41,0],["2017-01-18",12904.41,12904.41,12904.41,12904.41,0],["2017-01-19",12904.41,12904.41,12904.41,12904.41,0],["2017-01-20",12904.41,12904.41,12904.41,12904.41,0],["2017-01-23",12904.41,12904.41,12904.41,12904.41,0],["2017-01-24",12904.41,12904.41,12904.41,12904.41,0],["2017-01-25",12904.41,12904.41,12904.41,12904.41,0],["2017-02-02",12904.41,12904.41,12904.41,12904.41,0],["2017-02-03",12904.41,12904.41,12904.41,12904.41,0],["2017-02-06",12904.41,12904.41,12904.41,12904.41,0],["2017-02-07",12904.41,12904.41,12904.41,12904.41,0],["2017-02-08",12904.41,12904.41,12904.41,12904.41,0],["2017-02-09",12904.41,12904.41,12904.41,12904.41,0],["2017-02-10",12904.41,12904.41,12904.41,12904.41,0],["2017-02-13",12904.41,12904.41,12904.41,12904.41,0],["2017-02-14",12904.41,12904.41,12904.41,12904.41,0],["2017-02-15",12904.41,12904.41,12904.41,12904.41,0],["2017-02-16",12904.41,12904.41,12904.41,12904.41,0],["2017-02-17",12904.41,12904.41,12904.41,12904.41,0],["2017-02-20",12904.41,12904.41,12904.41,12904.41,0],["2017-02-21",12904.41,12904.41,12904.41,12904.41,0],["2017-02-22",12904.41,12904.41,12904.41,12904.41,0],["2017-02-23",12904.41,12904.41,12904.41,12904.41,0],["2017-02-24",12904.41,12904.41,12904.41,12904.41,0],["2017-02-27",12904.41,12904.41,12904.41,12904.41,0],["2017-02-28",12904.41,12904.41,12904.41,12904.41,0],["2017-03-01",12904.41,12904.41,12904.41,12904.41,0],["2017-03-02",12904.41,12904.41,12904.41,12904.41,0],["2017-03-03",12904.41,12904.41,12904.41,12904.41,0],["2017-03-06",12904.41,12904.41,12904.41,12904.41,0],["2017-03-07",12904.41,12904.41,12904.41,12904.41,0],["2017-03-08",12904.41,12904.41,12904.41,12904.41,0],["2017-03-09",12904.41,12904.41,12904.41,12904.41,0],["2017-03-10",12904.41,12904.41,12904.41,12904.41,0],["2017-03-13",12904.41,12904.41,12904.41,12904.41,0],["2017-03-14",12904.41,12904.41,12904.41,12904.41,0],["2017-03-15",12904.41,12904.41,12904.41,12904.41,0],["2017-03-16",12904.41,12904.41,12904.41,12904.41,0],["2017-03-17",12904.41,12904.41,12904.41,12904.41,0],["2017-03-20",12904.41,12904.41,12904.41,12904.41,0],["2017-03-21",11655.6,11655.6,11655.6,11655.6,100],["2017-03-22",10545.54,10545.54,10545.54,10545.54,100],["2017-03-23",10337.41,10337.41,9504.86,9504.86,1300],["2017-03-24",8602.94,8602.94,8602.94,8602.94,600],["2017-03-27",7839.78,7839.78,7839.78,7839.78,300],["2017-03-28",7839.78,7839.78,7839.78,7839.78,0],["2017-03-29",7839.78,7839.78,7839.78,7839.78,0],["2017-03-30",7423.51,7423.51,7423.51,7423.51,100],["2017-03-31",7007.23,7354.13,6799.1,7354.13,3500],["2017-04-03",7354.13,7354.13,7354.13,7354.13,2100],["2017-04-04",7007.23,7007.23,7007.23,7007.23,300],["2017-04-05",7007.23,7007.23,7007.23,7007.23,0],["2017-04-07",7284.75,7284.75,7284.75,7284.75,800],["2017-04-10",7284.75,7284.75,7284.75,7284.75,0],["2017-04-11",6937.86,7284.75,6937.86,7284.75,1400],["2017-04-12",7284.75,7284.75,7284.75,7284.75,0],["2017-04-13",7145.99,7284.75,7007.23,7284.75,2500],["2017-04-14",7145.99,7145.99,6937.86,6937.86,1900],["2017-04-17",6937.86,6937.86,6937.86,6937.86,500],["2017-04-18",6937.86,6937.86,6937.86,6937.86,500],["2017-04-19",6937.86,6937.86,6937.86,6937.86,0],["2017-04-20",6937.86,6937.86,6937.86,6937.86,0],["2017-04-21",6937.86,6937.86,6937.86,6937.86,0],["2017-04-24",6382.83,6382.83,6382.83,6382.83,2000],["2017-04-25",6382.83,6382.83,6382.83,6382.83,1300],["2017-04-26",6244.07,6244.07,5966.56,5966.56,200],["2017-04-27",5550.28,5966.56,5550.28,5966.56,8000],["2017-04-28",5550.28,5550.28,5550.28,5550.28,500],["2017-05-03",5689.04,6035.93,5689.04,6035.93,600],["2017-05-04",6035.93,6452.21,6035.93,6452.21,1000],["2017-05-05",6452.21,7076.61,6452.21,7076.61,200],["2017-05-08",6660.34,6660.34,6660.34,6660.34,500],["2017-05-09",6590.96,6660.34,6590.96,6660.34,4000],["2017-05-10",6244.07,6244.07,6244.07,6244.07,800],["2017-05-11",5897.18,6244.07,5897.18,6244.07,1300],["2017-05-12",5966.56,5966.56,5897.18,5897.18,8300],["2017-05-15",5619.66,5897.18,5619.66,5897.18,1500],["2017-05-16",5897.18,5897.18,5897.18,5897.18,0],["2017-05-17",5897.18,5897.18,5897.18,5897.18,0],["2017-05-18",5897.18,5897.18,5897.18,5897.18,0],["2017-05-19",5897.18,5897.18,5897.18,5897.18,0],["2017-05-22",5897.18,5897.18,5897.18,5897.18,0],["2017-05-23",5897.18,5897.18,5897.18,5897.18,0],["2017-05-24",6105.31,6105.31,6105.31,6105.31,100],["2017-05-25",6105.31,6105.31,6105.31,6105.31,0],["2017-05-26",6244.07,6244.07,6244.07,6244.07,100],["2017-05-29",6590.96,6590.96,6590.96,6590.96,100],["2017-05-30",6244.07,6244.07,6244.07,6244.07,4600],["2017-05-31",6799.1,6868.48,6799.1,6868.48,13000],["2017-06-01",6868.48,6868.48,6868.48,6868.48,0],["2017-06-09",7215.37,7215.37,7215.37,7215.37,100],["2017-06-12",7215.37,7215.37,7215.37,7215.37,0],["2017-06-13",7215.37,7215.37,7215.37,7215.37,0],["2017-06-14",6244.07,6244.07,6244.07,6244.07,1100],["2017-06-15",6244.07,6244.07,6244.07,6244.07,0],["2017-06-16",6244.07,6244.07,6244.07,6244.07,0],["2017-06-19",5550.28,6244.07,5550.28,6244.07,1100],["2017-06-20",5897.18,5897.18,5897.18,5897.18,0],["2017-06-21",5897.18,5897.18,5897.18,5897.18,0],["2017-06-22",5897.18,5897.18,5897.18,5897.18,0],["2017-06-23",5897.18,5897.18,5897.18,5897.18,0],["2017-06-26",5897.18,5897.18,5897.18,5897.18,0],["2017-06-27",5203.39,5203.39,5203.39,5203.39,100],["2017-06-28",5203.39,5272.77,4648.36,4648.36,700],["2017-06-29",4856.5,4856.5,4856.5,4856.5,1000],["2017-06-30",4301.47,4787.12,4162.71,4787.12,1600],["2017-07-03",4440.23,4440.23,4440.23,4440.23,0],["2017-07-04",4440.23,5064.63,4440.23,5064.63,200],["2017-07-05",4787.12,4787.12,4787.12,4787.12,0],["2017-07-06",4787.12,4787.12,4787.12,4787.12,0],["2017-07-07",5411.53,5411.53,5411.53,5411.53,200],["2017-07-10",5411.53,5411.53,5411.53,5411.53,0],["2017-07-11",5411.53,5411.53,5411.53,5411.53,0],["2017-07-12",5411.53,5411.53,5411.53,5411.53,0],["2017-07-13",5411.53,5411.53,5411.53,5411.53,0],["2017-07-14",5411.53,5411.53,5411.53,5411.53,0],["2017-07-17",5411.53,5411.53,5411.53,5411.53,0],["2017-07-18",5411.53,5411.53,5411.53,5411.53,0],["2017-07-19",5411.53,5411.53,5411.53,5411.53,0],["2017-07-20",5411.53,5411.53,5411.53,5411.53,0],["2017-07-21",5411.53,5411.53,5411.53,5411.53,0],["2017-07-24",5411.53,5411.53,5411.53,5411.53,0],["2017-07-25",5411.53,5411.53,5411.53,5411.53,0],["2017-07-26",5411.53,5411.53,5411.53,5411.53,1400],["2017-07-27",5411.53,5411.53,5411.53,5411.53,0],["2017-07-28",5411.53,5411.53,5411.53,5411.53,0],["2017-07-31",5411.53,6174.69,5411.53,6174.69,2000],["2017-08-01",5827.8,5827.8,5827.8,5827.8,0],["2017-08-02",5827.8,5827.8,5827.8,5827.8,0],["2017-08-03",5827.8,5827.8,5827.8,5827.8,0],["2017-08-04",5827.8,5827.8,5827.8,5827.8,0],["2017-08-07",5827.8,5827.8,5827.8,5827.8,0],["2017-08-08",5827.8,5827.8,5827.8,5827.8,0],["2017-08-09",5827.8,5827.8,5827.8,5827.8,0],["2017-08-10",5827.8,5827.8,5827.8,5827.8,0],["2017-08-11",5827.8,5827.8,5827.8,5827.8,0],["2017-08-14",5827.8,5827.8,5827.8,5827.8,0],["2017-08-15",5827.8,5827.8,5827.8,5827.8,0],["2017-08-16",5272.77,5272.77,5272.77,5272.77,600],["2017-08-17",5272.77,5272.77,5272.77,5272.77,300],["2017-08-18",5272.77,5272.77,5272.77,5272.77,0],["2017-08-21",5272.77,5272.77,5272.77,5272.77,0],["2017-08-22",5272.77,5272.77,5272.77,5272.77,0],["2017-08-23",5272.77,5272.77,5272.77,5272.77,0],["2017-08-24",5272.77,5272.77,5272.77,5272.77,0],["2017-08-25",5272.77,5272.77,5272.77,5272.77,0],["2017-08-28",5272.77,5272.77,5272.77,5272.77,0],["2017-08-29",5272.77,5272.77,5272.77,5272.77,0],["2017-08-30",5272.77,5272.77,5272.77,5272.77,0],["2017-08-31",5272.77,5272.77,5272.77,5272.77,0],["2017-09-01",5272.77,5272.77,5272.77,5272.77,0],["2017-09-05",5550.28,6035.93,5550.28,6035.93,6200],["2017-09-06",5966.56,5966.56,5966.56,5966.56,0],["2017-09-07",5966.56,5966.56,5966.56,5966.56,0],["2017-09-08",5966.56,5966.56,5966.56,5966.56,0],["2017-09-11",5550.28,6799.1,5550.28,6799.1,700],["2017-09-12",6452.21,6452.21,6452.21,6452.21,1185000],["2017-09-13",6452.21,6452.21,6452.21,6452.21,0],["2017-09-14",6452.21,6452.21,6452.21,6452.21,0],["2017-09-15",6452.21,6452.21,6452.21,6452.21,0],["2017-09-18",6452.21,6452.21,6452.21,6452.21,0],["2017-09-19",5966.56,6035.93,5966.56,6035.93,400],["2017-09-20",6035.93,6035.93,6035.93,6035.93,200],["2017-09-21",6035.93,6035.93,6035.93,6035.93,0],["2017-09-22",5411.53,5897.18,5203.39,5897.18,1200],["2017-09-25",5689.04,5689.04,5689.04,5689.04,0],["2017-09-26",5689.04,5689.04,5689.04,5689.04,0],["2017-09-27",5689.04,5689.04,5689.04,5689.04,0],["2017-09-28",5689.04,5689.04,5689.04,5689.04,0],["2017-09-29",5689.04,5689.04,5689.04,5689.04,0],["2017-10-02",5689.04,5689.04,5689.04,5689.04,0],["2017-10-03",5550.28,5550.28,5550.28,5550.28,500],["2017-10-04",5550.28,5550.28,5550.28,5550.28,0],["2017-10-05",5134.01,5272.77,4995.26,4995.26,1900],["2017-10-06",5411.53,5411.53,5411.53,5411.53,200],["2017-10-09",4856.5,4856.5,4856.5,4856.5,200],["2017-10-10",5134.01,5134.01,5134.01,5134.01,100],["2017-10-11",5134.01,5134.01,5134.01,5134.01,0],["2017-10-12",5134.01,5134.01,5134.01,5134.01,0],["2017-10-13",5134.01,5134.01,5134.01,5134.01,0],["2017-10-16",5134.01,5134.01,5134.01,5134.01,0],["2017-10-17",5411.53,5411.53,5411.53,5411.53,700],["2017-10-18",5411.53,5411.53,5411.53,5411.53,0],["2017-10-19",5411.53,5411.53,5411.53,5411.53,0],["2017-10-20",5411.53,5411.53,5411.53,5411.53,0],["2017-10-23",5411.53,5411.53,5411.53,5411.53,0],["2017-10-24",5411.53,5411.53,5411.53,5411.53,0],["2017-10-25",5411.53,5411.53,5411.53,5411.53,0],["2017-10-26",5411.53,5411.53,5411.53,5411.53,0],["2017-10-27",5411.53,5411.53,5411.53,5411.53,0],["2017-10-30",4925.88,4925.88,4925.88,4925.88,200],["2017-10-31",4925.88,4925.88,4925.88,4925.88,0],["2017-11-01",5134.01,5134.01,4440.23,4578.98,500],["2017-11-02",4787.12,4787.12,4787.12,4787.12,0],["2017-11-03",4787.12,4787.12,4787.12,4787.12,0],["2017-11-06",4787.12,4787.12,4787.12,4787.12,0],["2017-11-07",4787.12,4787.12,4787.12,4787.12,0],["2017-11-08",4787.12,4787.12,4787.12,4787.12,0],["2017-11-09",4856.5,4856.5,4856.5,4856.5,200],["2017-11-10",4440.23,4509.61,4440.23,4509.61,1200],["2017-11-13",4440.23,4440.23,4440.23,4440.23,0],["2017-11-14",4440.23,4440.23,4440.23,4440.23,0],["2017-11-15",4440.23,4440.23,4440.23,4440.23,0],["2017-11-16",4717.74,4717.74,4717.74,4717.74,100],["2017-11-17",4717.74,4717.74,4717.74,4717.74,0],["2017-11-20",4717.74,4717.74,4717.74,4717.74,0],["2017-11-21",5203.39,5203.39,5203.39,5203.39,300],["2017-11-22",5758.42,5758.42,5411.53,5758.42,600],["2017-11-23",6105.31,6105.31,6105.31,6105.31,3200],["2017-11-24",6452.21,6590.96,6452.21,6590.96,600],["2017-11-27",7076.61,7076.61,7076.61,7076.61,100],["2017-11-28",7076.61,7076.61,7076.61,7076.61,0],["2017-11-29",7701.02,7839.78,7701.02,7839.78,200],["2017-11-30",8186.67,8325.43,8186.67,8325.43,223],["2017-12-01",7631.64,9157.97,7631.64,9157.97,6600],["2017-12-04",8464.18,9019.21,8464.18,9019.21,9500],["2017-12-05",8811.08,9366.11,8811.08,9366.11,3100],["2017-12-06",9921.13,9921.13,9921.13,9921.13,100],["2017-12-07",9157.97,9157.97,8464.18,8464.18,200],["2017-12-08",9157.97,9713.0,9157.97,9713.0,300],["2017-12-11",8533.56,8533.56,8533.56,8533.56,100],["2017-12-12",8880.46,9366.11,8672.32,9366.11,15700],["2017-12-13",9574.24,9713.0,9574.24,9713.0,11400],["2017-12-14",10059.89,10406.78,9643.62,9643.62,1600],["2017-12-15",10129.27,11586.22,9366.11,9435.48,10000],["2017-12-18",11169.95,12835.03,9643.62,9643.62,1100],["2017-12-19",10406.78,10406.78,10406.78,10406.78,100],["2017-12-20",8949.83,9366.11,8880.46,9366.11,430],["2017-12-21",9713.0,10406.78,9713.0,10406.78,1000],["2017-12-22",11794.35,11794.35,9088.59,9088.59,8400],["2017-12-25",11794.35,12904.41,9574.24,9574.24,10820],["2017-12-26",10614.92,10614.92,10614.92,10614.92,1956400],["2017-12-27",9366.11,9366.11,9366.11,9366.11,100],["2017-12-28",8325.43,8325.43,8325.43,8325.43,100],["2017-12-29",7284.75,7284.75,7284.75,7284.75,134],["2018-01-02",7284.75,7284.75,7284.75,7284.75,0],["2018-01-03",7284.75,7284.75,7284.75,7284.75,0],["2018-01-04",6313.45,6313.45,6313.45,6313.45,200],["2018-01-05",6313.45,6313.45,6313.45,6313.45,0],["2018-01-08",6313.45,6313.45,6313.45,6313.45,0],["2018-01-09",5550.28,5550.28,5411.53,5411.53,2700],["2018-01-10",5411.53,5411.53,5411.53,5411.53,0],["2018-01-11",4925.88,4925.88,4925.88,4925.88,400],["2018-01-12",4925.88,4925.88,4925.88,4925.88,0],["2018-01-15",4856.5,4856.5,4856.5,4856.5,100],["2018-01-16",4925.88,4925.88,4925.88,4925.88,300],["2018-01-17",4995.26,4995.26,4995.26,4995.26,400],["2018-01-18",4995.26,4995.26,4995.26,4995.26,0],["2018-01-19",4995.26,4995.26,4995.26,4995.26,0],["2018-01-22",4995.26,4995.26,4995.26,4995.26,0],["2018-01-23",4995.26,4995.26,4995.26,4995.26,0],["2018-01-24",4995.26,4995.26,4995.26,4995.26,0],["2018-01-25",4995.26,4995.26,4995.26,4995.26,0],["2018-01-26",4995.26,4995.26,4995.26,4995.26,0],["2018-01-29",4440.23,4440.23,4440.23,4440.23,1000],["2018-01-30",4440.23,4440.23,4440.23,4440.23,0],["2018-01-31",4509.61,4509.61,4509.61,4509.61,200],["2018-02-01",4509.61,4509.61,4509.61,4509.61,200],["2018-02-02",4509.61,4509.61,4509.61,4509.61,700],["2018-02-05",4509.61,4509.61,4509.61,4509.61,0],["2018-02-06",4509.61,4509.61,4509.61,4509.61,0],["2018-02-07",4509.61,4509.61,4509.61,4509.61,0],["2018-02-08",4509.61,4509.61,4509.61,4509.61,0],["2018-02-09",4509.61,4509.61,4509.61,4509.61,0],["2018-02-12",4509.61,4509.61,4509.61,4509.61,0],["2018-02-13",4093.33,4093.33,4093.33,4093.33,200],["2018-02-21",4093.33,4093.33,4093.33,4093.33,0],["2018-02-22",4093.33,4093.33,4093.33,4093.33,0],["2018-02-23",3607.69,3677.06,3538.31,3677.06,300],["2018-02-26",3607.69,3607.69,3607.69,3607.69,2600],["2018-02-27",3607.69,3607.69,3607.69,3607.69,0],["2018-02-28",3607.69,3607.69,3607.69,3607.69,0],["2018-03-01",3607.69,3607.69,3607.69,3607.69,0],["2018-03-02",3607.69,3607.69,3607.69,3607.69,0],["2018-03-05",3607.69,3607.69,3607.69,3607.69,0],["2018-03-06",3677.06,3677.06,3677.06,3677.06,800],["2018-03-07",3677.06,3677.06,3677.06,3677.06,0],["2018-03-08",3677.06,3677.06,3677.06,3677.06,0],["2018-03-09",3677.06,3677.06,3677.06,3677.06,0],["2018-03-12",3677.06,3677.06,3677.06,3677.06,0],["2018-03-13",3677.06,3677.06,3677.06,3677.06,0],["2018-03-14",3677.06,3677.06,3677.06,3677.06,0],["2018-03-15",3677.06,3677.06,3677.06,3677.06,0],["2018-03-16",3468.93,3468.93,3191.41,3330.17,7100],["2018-03-19",3330.17,3330.17,3330.17,3330.17,0],["2018-03-20",3330.17,3330.17,3330.17,3330.17,0],["2018-03-21",3330.17,3330.17,3330.17,3330.17,0],["2018-03-22",3399.55,3399.55,3399.55,3399.55,100],["2018-03-23",3399.55,3399.55,3399.55,3399.55,0],["2018-03-26",3399.55,3399.55,3330.17,3330.17,2000],["2018-03-27",3330.17,3330.17,3330.17,3330.17,0],["2018-03-28",3468.93,3468.93,3468.93,3468.93,100],["2018-03-29",3468.93,3468.93,3468.93,3468.93,34],["2018-03-30",3468.93,3468.93,3468.93,3468.93,0],["2018-04-02",3468.93,3468.93,3468.93,3468.93,0],["2018-04-03",3468.93,3468.93,3468.93,3468.93,0],["2018-04-04",3468.93,3468.93,3468.93,3468.93,0],["2018-04-05",3468.93,3468.93,3468.93,3468.93,0],["2018-04-06",3468.93,3468.93,3468.93,3468.93,0],["2018-04-09",3607.69,3607.69,3607.69,3607.69,400],["2018-04-10",3607.69,3607.69,3607.69,3607.69,500],["2018-04-11",3607.69,3607.69,3607.69,3607.69,300],["2018-04-12",3607.69,3607.69,3607.69,3607.69,0],["2018-04-13",3607.69,3607.69,3607.69,3607.69,0],["2018-04-16",3607.69,3815.82,3607.69,3815.82,9000],["2018-04-17",3677.06,3677.06,3677.06,3677.06,500],["2018-04-18",3954.58,3954.58,3954.58,3954.58,4000],["2018-04-19",3954.58,3954.58,3954.58,3954.58,0],["2018-04-20",3954.58,3954.58,3954.58,3954.58,0],["2018-04-23",3954.58,3954.58,3954.58,3954.58,0],["2018-04-24",3954.58,3954.58,3954.58,3954.58,0],["2018-04-26",3954.58,3954.58,3954.58,3954.58,0],["2018-04-27",3954.58,3954.58,3954.58,3954.58,400],["2018-05-02",3954.58,3954.58,3954.58,3954.58,0],["2018-05-03",3954.58,3954.58,3954.58,3954.58,0],["2018-05-04",3954.58,3954.58,3954.58,3954.58,0],["2018-05-07",3954.58,3954.58,3954.58,3954.58,0],["2018-05-08",3954.58,3954.58,3954.58,3954.58,0],["2018-05-09",3954.58,3954.58,3954.58,3954.58,0],["2018-05-10",3954.58,3954.58,3954.58,3954.58,0],["2018-05-11",3954.58,3954.58,3954.58,3954.58,0],["2018-05-14",3954.58,3954.58,3954.58,3954.58,0],["2018-05-15",3954.58,3954.58,3954.58,3954.58,0],["2018-05-16",3954.58,3954.58,3954.58,3954.58,0],["2018-05-17",3468.93,3954.58,3468.93,3954.58,1100],["2018-05-18",3538.31,3538.31,3538.31,3538.31,0],["2018-05-21",3538.31,3538.31,3538.31,3538.31,0],["2018-05-22",3538.31,3538.31,3538.31,3538.31,0],["2018-05-23",3538.31,3538.31,3538.31,3538.31,0],["2018-05-24",3538.31,3538.31,3538.31,3538.31,0],["2018-05-25",3538.31,3538.31,3538.31,3538.31,0],["2018-05-28",3538.31,3538.31,3538.31,3538.31,0],["2018-05-29",3538.31,3538.31,3538.31,3538.31,0],["2018-05-30",3538.31,3538.31,3538.31,3538.31,0],["2018-05-31",3538.31,3538.31,3538.31,3538.31,0],["2018-06-01",3538.31,3538.31,3538.31,3538.31,0],["2018-06-04",3538.31,3538.31,3538.31,3538.31,0],["2018-06-05",3538.31,3538.31,3538.31,3538.31,0],["2018-06-06",3538.31,3538.31,3538.31,3538.31,0],["2018-06-07",3538.31,3538.31,3538.31,3538.31,0],["2018-06-08",3538.31,3538.31,3538.31,3538.31,0],["2018-06-11",3538.31,3538.31,3538.31,3538.31,0],["2018-06-12",3538.31,3538.31,3538.31,3538.31,0],["2018-06-13",3538.31,3538.31,3538.31,3538.31,1000],["2018-06-14",3538.31,3538.31,3538.31,3538.31,0],["2018-06-15",3538.31,3538.31,3538.31,3538.31,0],["2018-06-18",3538.31,3538.31,3538.31,3538.31,0],["2018-06-19",3538.31,3538.31,3538.31,3538.31,0],["2018-06-20",3538.31,3538.31,3538.31,3538.31,0],["2018-06-21",3538.31,3538.31,3538.31,3538.31,0],["2018-06-22",3538.31,3538.31,3538.31,3538.31,0],["2018-06-25",3538.31,3538.31,3538.31,3538.31,0],["2018-06-26",3538.31,3538.31,3538.31,3538.31,0],["2018-06-27",3991.94,3991.94,3991.94,3991.94,100],["2018-06-28",4536.29,4536.29,4536.29,4536.29,100],["2018-06-29",5171.37,5171.37,5171.37,5171.37,100],["2018-07-02",5171.37,5171.37,5171.37,5171.37,500],["2018-07-03",5171.37,5171.37,5171.37,5171.37,0],["2018-07-04",5171.37,5171.37,5171.37,5171.37,0],["2018-07-05",5171.37,5171.37,5171.37,5171.37,3200],["2018-07-06",5715.73,5715.73,5715.73,5715.73,100],["2018-07-09",5715.73,5715.73,5715.73,5715.73,0],["2018-07-10",5715.73,5715.73,5715.73,5715.73,1000],["2018-07-11",5715.73,5715.73,5715.73,5715.73,0],["2018-07-12",5715.73,5715.73,5715.73,5715.73,0],["2018-07-13",5715.73,5715.73,5715.73,5715.73,0],["2018-07-16",5715.73,5715.73,5715.73,5715.73,0],["2018-07-17",5715.73,5715.73,5715.73,5715.73,0],["2018-07-18",6350.81,6350.81,5171.37,5171.37,400],["2018-07-19",6169.35,6169.35,6169.35,6169.35,100],["2018-07-20",5443.55,5443.55,5443.55,5443.55,1100],["2018-07-23",5443.55,5443.55,5443.55,5443.55,0],["2018-07-24",5443.55,5443.55,5443.55,5443.55,0],["2018-07-25",5443.55,5443.55,5443.55,5443.55,0],["2018-07-26",5443.55,5443.55,5443.55,5443.55,0],["2018-07-27",5443.55,5443.55,5443.55,5443.55,0],["2018-07-30",5443.55,5443.55,5443.55,5443.55,4000],["2018-07-31",5443.55,5443.55,5443.55,5443.55,0],["2018-08-01",5443.55,5443.55,5443.55,5443.55,0],["2018-08-02",5443.55,5443.55,5443.55,5443.55,0],["2018-08-03",5443.55,5443.55,5443.55,5443.55,0],["2018-08-06",5443.55,5443.55,5443.55,5443.55,0],["2018-08-07",6169.35,6169.35,6169.35,6169.35,100],["2018-08-08",6169.35,6169.35,6169.35,6169.35,0],["2018-08-09",6169.35,6169.35,6169.35,6169.35,0],["2018-08-10",5987.9,5987.9,5987.9,5987.9,400],["2018-08-13",5987.9,5987.9,5987.9,5987.9,0],["2018-08-14",5262.1,6350.81,5171.37,5171.37,800],["2018-08-15",5352.82,5352.82,5352.82,5352.82,0],["2018-08-16",5352.82,5352.82,5352.82,5352.82,0],["2018-08-17",5352.82,5352.82,5352.82,5352.82,0],["2018-08-20",5352.82,5352.82,5352.82,5352.82,0],["2018-08-21",4627.02,4627.02,4627.02,4627.02,400],["2018-08-22",4627.02,4627.02,4627.02,4627.02,0],["2018-08-23",5262.1,5262.1,5262.1,5262.1,100],["2018-08-24",5262.1,5262.1,5262.1,5262.1,0],["2018-08-27",5262.1,5262.1,5262.1,5262.1,0],["2018-08-28",5625.0,5625.0,5625.0,5625.0,100],["2018-08-29",5625.0,5625.0,5625.0,5625.0,0],["2018-08-30",5625.0,5625.0,5625.0,5625.0,0],["2018-08-31",5625.0,5625.0,5625.0,5625.0,0],["2018-09-04",5625.0,5625.0,5625.0,5625.0,0],["2018-09-05",5625.0,5625.0,5625.0,5625.0,0],["2018-09-06",5625.0,5625.0,5625.0,5625.0,0],["2018-09-07",5625.0,5625.0,5625.0,5625.0,0],["2018-09-10",5625.0,5625.0,5625.0,5625.0,0],["2018-09-11",5625.0,5625.0,5625.0,5625.0,0],["2018-09-12",5625.0,5625.0,5625.0,5625.0,0],["2018-09-13",5625.0,5625.0,5625.0,5625.0,0],["2018-09-14",5625.0,5625.0,5625.0,5625.0,0],["2018-09-17",5625.0,5625.0,5625.0,5625.0,0],["2018-09-18",4808.47,4808.47,4808.47,4808.47,400],["2018-09-19",4808.47,4808.47,4808.47,4808.47,0],["2018-09-20",4808.47,4808.47,4808.47,4808.47,0],["2018-09-21",5443.55,5443.55,5443.55,5443.55,1800],["2018-09-24",5443.55,5443.55,5443.55,5443.55,0],["2018-09-25",5443.55,5443.55,5443.55,5443.55,0],["2018-09-26",5443.55,5443.55,5443.55,5443.55,0],["2018-09-27",5443.55,5443.55,5443.55,5443.55,0],["2018-09-28",5443.55,5443.55,5443.55,5443.55,0],["2018-10-01",5443.55,5443.55,5443.55,5443.55,0],["2018-10-02",5443.55,5443.55,5443.55,5443.55,0],["2018-10-03",5443.55,5443.55,5443.55,5443.55,0],["2018-10-04",5443.55,5443.55,5443.55,5443.55,0],["2018-10-05",5443.55,5443.55,5443.55,5443.55,0],["2018-10-08",5443.55,5443.55,5443.55,5443.55,300],["2018-10-09",5443.55,5443.55,5443.55,5443.55,0],["2018-10-10",5443.55,5443.55,5443.55,5443.55,0],["2018-10-11",5443.55,5443.55,5443.55,5443.55,0],["2018-10-12",5443.55,5443.55,5443.55,5443.55,0],["2018-10-15",5443.55,5443.55,5443.55,5443.55,0],["2018-10-16",5443.55,5443.55,5443.55,5443.55,0],["2018-10-17",5443.55,5443.55,5443.55,5443.55,0],["2018-10-18",6169.35,6169.35,6169.35,6169.35,100],["2018-10-19",6169.35,6169.35,6169.35,6169.35,0],["2018-10-22",5443.55,5443.55,5443.55,5443.55,200],["2018-10-23",5443.55,5443.55,5443.55,5443.55,0],["2018-10-24",5443.55,5443.55,5443.55,5443.55,0],["2018-10-25",5443.55,5443.55,5443.55,5443.55,0],["2018-10-26",5443.55,5443.55,5443.55,5443.55,0],["2018-10-29",5443.55,5443.55,5443.55,5443.55,0],["2018-10-30",5443.55,5443.55,5443.55,5443.55,0],["2018-10-31",5443.55,5443.55,5443.55,5443.55,0],["2018-11-01",5443.55,5443.55,5443.55,5443.55,0],["2018-11-02",5443.55,5443.55,5443.55,5443.55,0],["2018-11-05",5443.55,5443.55,5443.55,5443.55,0],["2018-11-06",5443.55,5443.55,5443.55,5443.55,0],["2018-11-07",5443.55,5443.55,5443.55,5443.55,0],["2018-11-08",5443.55,5443.55,5443.55,5443.55,0],["2018-11-09",5443.55,5443.55,5443.55,5443.55,0],["2018-11-12",5443.55,5443.55,5443.55,5443.55,0],["2018-11-13",5443.55,5443.55,5443.55,5443.55,0],["2018-11-14",5443.55,5443.55,5443.55,5443.55,0],["2018-11-15",5443.55,5443.55,5443.55,5443.55,0],["2018-11-16",5443.55,5443.55,5443.55,5443.55,0],["2018-11-19",5443.55,5443.55,5443.55,5443.55,0],["2018-11-20",5443.55,5443.55,5443.55,5443.55,0],["2018-11-21",5443.55,5443.55,5443.55,5443.55,0],["2018-11-22",5443.55,5443.55,5443.55,5443.55,0],["2018-11-23",5443.55,5443.55,5443.55,5443.55,0],["2018-11-26",5443.55,5443.55,5443.55,5443.55,0],["2018-11-27",5443.55,5443.55,5443.55,5443.55,0],["2018-11-28",5443.55,5443.55,5443.55,5443.55,0],["2018-11-29",5443.55,5443.55,5443.55,5443.55,0],["2018-11-30",5443.55,5443.55,5443.55,5443.55,0],["2018-12-03",5443.55,5443.55,5443.55,5443.55,0],["2018-12-04",5443.55,5443.55,5443.55,5443.55,0],["2018-12-05",5443.55,5443.55,5443.55,5443.55,0],["2018-12-06",5443.55,5443.55,5443.55,5443.55,0],["2018-12-07",5443.55,5443.55,5443.55,5443.55,0],["2018-12-10",5443.55,5443.55,5443.55,5443.55,0],["2018-12-11",4627.02,4627.02,3266.13,3266.13,25000],["2018-12-12",3266.13,3266.13,3266.13,3266.13,0],["2018-12-13",3266.13,3266.13,3266.13,3266.13,0],["2018-12-14",3266.13,3266.13,3266.13,3266.13,0],["2018-12-17",3266.13,3266.13,3266.13,3266.13,0],["2018-12-18",3629.03,3629.03,3629.03,3629.03,100],["2018-12-19",3629.03,3629.03,3629.03,3629.03,0],["2018-12-20",3629.03,3629.03,3629.03,3629.03,0],["2018-12-21",3629.03,3629.03,3629.03,3629.03,0],["2018-12-24",3629.03,3629.03,3629.03,3629.03,0],["2018-12-25",3629.03,3629.03,3629.03,3629.03,0],["2018-12-26",4082.66,4082.66,4082.66,4082.66,100],["2018-12-27",4082.66,4082.66,4082.66,4082.66,0],["2018-12-28",4082.66,4082.66,4082.66,4082.66,0],["2019-01-02",4082.66,4082.66,4082.66,4082.66,0],["2019-01-03",4082.66,4082.66,4082.66,4082.66,0],["2019-01-04",4082.66,4082.66,4082.66,4082.66,0],["2019-01-07",4082.66,4082.66,4082.66,4082.66,0],["2019-01-08",4082.66,4082.66,4082.66,4082.66,0],["2019-01-09",4082.66,4082.66,4082.66,4082.66,0],["2019-01-10",4627.02,4627.02,4627.02,4627.02,100],["2019-01-11",4627.02,4627.02,4627.02,4627.02,0],["2019-01-14",4627.02,4627.02,4627.02,4627.02,0],["2019-01-15",4627.02,4627.02,4627.02,4627.02,0],["2019-01-16",4627.02,4627.02,4627.02,4627.02,0],["2019-01-17",4082.66,4082.66,4082.66,4082.66,200],["2019-01-18",4082.66,4082.66,4082.66,4082.66,0],["2019-01-21",4082.66,4082.66,4082.66,4082.66,0],["2019-01-22",4082.66,4082.66,4082.66,4082.66,0],["2019-01-23",4082.66,4082.66,4082.66,4082.66,0],["2019-01-24",4082.66,4082.66,4082.66,4082.66,0],["2019-01-25",4082.66,4082.66,4082.66,4082.66,0],["2019-01-28",4082.66,4082.66,4082.66,4082.66,0],["2019-01-29",4082.66,4082.66,4082.66,4082.66,0],["2019-01-30",4082.66,4082.66,4082.66,4082.66,0],["2019-01-31",4082.66,4082.66,4082.66,4082.66,0],["2019-02-01",4082.66,4082.66,4082.66,4082.66,0],["2019-02-11",4082.66,4082.66,4082.66,4082.66,0],["2019-02-12",4082.66,4082.66,4082.66,4082.66,0],["2019-02-13",4082.66,4082.66,4082.66,4082.66,0],["2019-02-14",4082.66,4082.66,4082.66,4082.66,0],["2019-02-15",4082.66,4082.66,4082.66,4082.66,0],["2019-02-18",4082.66,4082.66,4082.66,4082.66,0],["2019-02-19",4264.11,4264.11,4264.11,4264.11,200],["2019-02-20",4264.11,4264.11,4264.11,4264.11,0],["2019-02-21",4264.11,4264.11,4264.11,4264.11,0],["2019-02-22",4264.11,4264.11,4264.11,4264.11,0],["2019-02-25",4264.11,4264.11,4264.11,4264.11,0],["2019-02-26",4264.11,4264.11,4264.11,4264.11,0],["2019-02-27",4264.11,4264.11,4264.11,4264.11,0],["2019-02-28",4264.11,4264.11,4264.11,4264.11,0],["2019-03-01",4264.11,4264.11,4264.11,4264.11,0],["2019-03-04",4264.11,4264.11,4264.11,4264.11,0],["2019-03-05",4264.11,4264.11,4264.11,4264.11,0],["2019-03-06",4264.11,4264.11,4264.11,4264.11,0],["2019-03-07",4264.11,4264.11,4264.11,4264.11,0],["2019-03-08",4264.11,4264.11,4264.11,4264.11,0],["2019-03-11",4264.11,4264.11,4264.11,4264.11,0],["2019-03-12",4082.66,4082.66,4082.66,4082.66,8000],["2019-03-13",3810.48,3901.21,3538.31,3901.21,2300],["2019-03-14",3901.21,3991.94,3901.21,3991.94,400],["2019-03-15",3901.21,3991.94,3901.21,3901.21,1100],["2019-03-18",3901.21,3901.21,3901.21,3901.21,0],["2019-03-19",3901.21,3901.21,3901.21,3901.21,0],["2019-03-20",3901.21,3901.21,3901.21,3901.21,0],["2019-03-21",3901.21,3901.21,3901.21,3901.21,0],["2019-03-22",3901.21,3901.21,3901.21,3901.21,0],["2019-03-25",3901.21,3901.21,3901.21,3901.21,0],["2019-03-26",4354.84,4354.84,4354.84,4354.84,100],["2019-03-27",4354.84,4354.84,4354.84,4354.84,0],["2019-03-28",4354.84,4354.84,4354.84,4354.84,0],["2019-03-29",4354.84,4354.84,4354.84,4354.84,0],["2019-04-01",4354.84,4354.84,4354.84,4354.84,0],["2019-04-02",4354.84,4354.84,4354.84,4354.84,0],["2019-04-03",4354.84,4354.84,4354.84,4354.84,0],["2019-04-04",4354.84,4354.84,4354.84,4354.84,0],["2019-04-05",4354.84,4354.84,4354.84,4354.84,0],["2019-04-08",4354.84,4354.84,4354.84,4354.84,0],["2019-04-09",3991.94,4082.66,3991.94,4082.66,3100],["2019-04-10",3991.94,3991.94,3991.94,3991.94,0],["2019-04-11",3991.94,3991.94,3991.94,3991.94,0],["2019-04-12",3991.94,3991.94,3991.94,3991.94,0],["2019-04-16",3991.94,3991.94,3991.94,3991.94,0],["2019-04-17",3538.31,3719.76,3447.58,3719.76,2700],["2019-04-18",3901.21,3901.21,3901.21,3901.21,100],["2019-04-19",3901.21,3901.21,3901.21,3901.21,0],["2019-04-22",4354.84,4354.84,4354.84,4354.84,100],["2019-04-23",4354.84,4354.84,4354.84,4354.84,0],["2019-04-24",4354.84,4354.84,4354.84,4354.84,0],["2019-04-25",4354.84,4354.84,4354.84,4354.84,0],["2019-04-26",4354.84,4354.84,4354.84,4354.84,0],["2019-05-02",4354.84,4354.84,4354.84,4354.84,0],["2019-05-03",4354.84,4354.84,4354.84,4354.84,0],["2019-05-06",3810.48,3901.21,3810.48,3901.21,700],["2019-05-07",3810.48,3810.48,3810.48,3810.48,0],["2019-05-08",3810.48,3810.48,3810.48,3810.48,0],["2019-05-09",3991.94,3991.94,3991.94,3991.94,300],["2019-05-10",3991.94,3991.94,3991.94,3991.94,0],["2019-05-13",3991.94,3991.94,3991.94,3991.94,0],["2019-05-14",3629.03,3629.03,3629.03,3629.03,200],["2019-05-15",3629.03,3629.03,3629.03,3629.03,0],["2019-05-16",3629.03,3629.03,3629.03,3629.03,0],["2019-05-17",3629.03,3629.03,3629.03,3629.03,0],["2019-05-20",3629.03,3629.03,3629.03,3629.03,0],["2019-05-21",3629.03,3629.03,3629.03,3629.03,0],["2019-05-22",3629.03,3629.03,3629.03,3629.03,0],["2019-05-23",3629.03,3629.03,3629.03,3629.03,0],["2019-05-24",3629.03,3629.03,3629.03,3629.03,0],["2019-05-27",3629.03,3629.03,3629.03,3629.03,0],["2019-05-28",3629.03,3629.03,3629.03,3629.03,0],["2019-05-29",3629.03,3629.03,3629.03,3629.03,0],["2019-05-30",3629.03,3629.03,3629.03,3629.03,0],["2019-05-31",3629.03,3629.03,3629.03,3629.03,0],["2019-06-03",3175.4,3175.4,3175.4,3175.4,100],["2019-06-04",3266.13,3266.13,3266.13,3266.13,100],["2019-06-05",3266.13,3266.13,3266.13,3266.13,0],["2019-06-06",3629.03,3629.03,3629.03,3629.03,1000],["2019-06-07",3629.03,3629.03,3629.03,3629.03,0],["2019-06-10",3629.03,3629.03,3629.03,3629.03,10000],["2019-06-11",3629.03,3629.03,3629.03,3629.03,0],["2019-06-12",3629.03,3629.03,3629.03,3629.03,0],["2019-06-13",3629.03,3629.03,3629.03,3629.03,0],["2019-06-14",3629.03,3629.03,3629.03,3629.03,0],["2019-06-17",3175.4,3447.58,3175.4,3447.58,1600],["2019-06-18",3266.13,3266.13,3266.13,3266.13,0],["2019-06-19",3266.13,3266.13,3266.13,3266.13,0],["2019-06-20",3266.13,3266.13,3266.13,3266.13,0],["2019-06-21",3266.13,3266.13,3266.13,3266.13,0],["2019-06-24",3266.13,3266.13,3266.13,3266.13,0],["2019-06-25",3266.13,3266.13,3266.13,3266.13,0],["2019-06-26",3266.13,3266.13,3266.13,3266.13,0],["2019-06-27",3266.13,3266.13,3266.13,3266.13,0],["2019-06-28",3266.13,3266.13,3266.13,3266.13,0],["2019-07-01",3266.13,3266.13,3266.13,3266.13,0],["2019-07-02",3266.13,3266.13,3266.13,3266.13,0],["2019-07-03",3266.13,3266.13,3266.13,3266.13,0],["2019-07-04",3266.13,3266.13,3266.13,3266.13,0],["2019-07-05",3266.13,3266.13,3266.13,3266.13,0],["2019-07-08",3719.76,3719.76,3719.76,3719.76,100],["2019-07-09",3719.76,3719.76,3719.76,3719.76,0],["2019-07-10",3719.76,3719.76,3719.76,3719.76,0],["2019-07-11",3901.21,3901.21,3901.21,3901.21,100],["2019-07-12",3901.21,3901.21,3901.21,3901.21,0],["2019-07-15",3901.21,3901.21,3901.21,3901.21,0],["2019-07-16",3901.21,3901.21,3901.21,3901.21,0],["2019-07-17",3901.21,3901.21,3901.21,3901.21,0],["2019-07-18",3901.21,3901.21,3901.21,3901.21,0],["2019-07-19",3901.21,3901.21,3901.21,3901.21,0],["2019-07-22",3629.03,3629.03,3447.58,3447.58,1000],["2019-07-23",3447.58,3991.94,3447.58,3991.94,1200],["2019-07-24",3901.21,3901.21,3901.21,3901.21,100],["2019-07-25",3901.21,3901.21,3901.21,3901.21,0],["2019-07-26",3901.21,3901.21,3901.21,3901.21,0],["2019-07-29",3901.21,3901.21,3901.21,3901.21,0],["2019-07-30",3901.21,3901.21,3901.21,3901.21,0],["2019-07-31",4264.11,4264.11,4264.11,4264.11,100],["2019-08-01",4264.11,4264.11,4264.11,4264.11,0],["2019-08-02",4264.11,4264.11,4264.11,4264.11,0],["2019-08-05",4264.11,4264.11,4264.11,4264.11,0],["2019-08-06",4264.11,4264.11,4264.11,4264.11,0],["2019-08-07",4264.11,4264.11,4264.11,4264.11,0],["2019-08-08",4264.11,4264.11,4264.11,4264.11,0],["2019-08-09",4264.11,4264.11,4264.11,4264.11,0],["2019-08-12",4264.11,4264.11,4264.11,4264.11,0],["2019-08-13",4264.11,4264.11,4264.11,4264.11,0],["2019-08-14",4264.11,4264.11,4264.11,4264.11,0],["2019-08-15",4264.11,4264.11,4264.11,4264.11,0],["2019-08-16",4264.11,4264.11,4264.11,4264.11,0],["2019-08-19",4264.11,4264.11,4264.11,4264.11,0],["2019-08-20",4264.11,4264.11,4264.11,4264.11,0],["2019-08-21",4264.11,4264.11,4264.11,4264.11,0],["2019-08-22",4264.11,4264.11,4264.11,4264.11,0],["2019-08-23",3719.76,3719.76,3719.76,3719.76,2000],["2019-08-26",3719.76,3719.76,3719.76,3719.76,0],["2019-08-27",3810.48,3810.48,3810.48,3810.48,100],["2019-08-28",3810.48,3810.48,3810.48,3810.48,0],["2019-08-29",3810.48,3810.48,3810.48,3810.48,0],["2019-08-30",3810.48,3810.48,3810.48,3810.48,0],["2019-09-03",3810.48,3901.21,3810.48,3901.21,600],["2019-09-04",3901.21,3901.21,3901.21,3901.21,0],["2019-09-05",3901.21,3901.21,3901.21,3901.21,0],["2019-09-06",3901.21,3901.21,3901.21,3901.21,800],["2019-09-09",3901.21,3901.21,3901.21,3901.21,100],["2019-09-10",3901.21,3901.21,3901.21,3901.21,0],["2019-09-11",3901.21,3901.21,3901.21,3901.21,0],["2019-09-12",3901.21,3901.21,3901.21,3901.21,0],["2019-09-13",3901.21,3901.21,3901.21,3901.21,0],["2019-09-16",3901.21,3901.21,3901.21,3901.21,0],["2019-09-17",3901.21,3901.21,3901.21,3901.21,0],["2019-09-18",3901.21,3901.21,3901.21,3901.21,0],["2019-09-19",3901.21,3901.21,3901.21,3901.21,0],["2019-09-20",3447.58,3447.58,3447.58,3447.58,1000],["2019-09-23",3901.21,3901.21,3901.21,3901.21,100],["2019-09-24",4173.39,4173.39,4173.39,4173.39,100],["2019-09-25",4173.39,4173.39,4173.39,4173.39,0],["2019-09-26",3629.03,3629.03,3629.03,3629.03,400],["2019-09-27",3175.4,3719.76,3175.4,3719.76,900],["2019-09-30",3719.76,3719.76,3719.76,3719.76,400],["2019-10-01",4082.66,4082.66,4082.66,4082.66,100],["2019-10-02",4082.66,4082.66,4082.66,4082.66,0],["2019-10-03",4082.66,4082.66,4082.66,4082.66,0],["2019-10-04",4082.66,4082.66,4082.66,4082.66,0],["2019-10-07",4082.66,4082.66,4082.66,4082.66,0],["2019-10-08",4082.66,4082.66,4082.66,4082.66,0],["2019-10-09",4082.66,4082.66,4082.66,4082.66,0],["2019-10-10",4082.66,4082.66,4082.66,4082.66,0],["2019-10-11",4082.66,4082.66,4082.66,4082.66,0],["2019-10-14",3719.76,3719.76,3629.03,3629.03,700],["2019-10-15",3629.03,3629.03,3629.03,3629.03,0],["2019-10-16",3629.03,3629.03,3629.03,3629.03,0],["2019-10-17",3629.03,3629.03,3629.03,3629.03,0],["2019-10-18",3629.03,3629.03,3629.03,3629.03,0],["2019-10-21",3629.03,3629.03,3629.03,3629.03,0],["2019-10-22",3629.03,3629.03,3629.03,3629.03,0],["2019-10-23",3629.03,3629.03,3629.03,3629.03,0],["2019-10-24",3629.03,3629.03,3629.03,3629.03,0],["2019-10-25",4082.66,4082.66,3991.94,3991.94,200],["2019-10-28",3719.76,3719.76,3629.03,3629.03,1300],["2019-10-29",3719.76,3719.76,3719.76,3719.76,0],["2019-10-30",3719.76,3719.76,3719.76,3719.76,0],["2019-10-31",3719.76,3719.76,3719.76,3719.76,0],["2019-11-01",3719.76,3719.76,3719.76,3719.76,0],["2019-11-04",3719.76,3719.76,3719.76,3719.76,0],["2019-11-05",3719.76,3719.76,3719.76,3719.76,0],["2019-11-06",3719.76,3719.76,3719.76,3719.76,0],["2019-11-07",3719.76,3719.76,3719.76,3719.76,0],["2019-11-08",3719.76,3719.76,3719.76,3719.76,0],["2019-11-11",3719.76,3719.76,3719.76,3719.76,0],["2019-11-12",3719.76,3719.76,3719.76,3719.76,0],["2019-11-13",3719.76,3719.76,3719.76,3719.76,0],["2019-11-14",3538.31,3538.31,3175.4,3175.4,1000],["2019-11-15",3447.58,3447.58,3447.58,3447.58,300],["2019-11-18",3447.58,3447.58,3447.58,3447.58,0],["2019-11-19",3447.58,3447.58,3447.58,3447.58,0],["2019-11-20",3447.58,3447.58,3447.58,3447.58,0],["2019-11-21",3447.58,3447.58,3447.58,3447.58,0],["2019-11-22",3447.58,3447.58,3447.58,3447.58,0],["2019-11-25",3447.58,3447.58,3447.58,3447.58,0],["2019-11-26",3447.58,3447.58,3447.58,3447.58,0],["2019-11-27",3810.48,3810.48,3810.48,3810.48,100],["2019-11-28",3810.48,3810.48,3810.48,3810.48,0],["2019-11-29",3719.76,3719.76,3719.76,3719.76,300],["2019-12-02",3719.76,3719.76,3719.76,3719.76,0],["2019-12-03",3719.76,3719.76,3719.76,3719.76,0],["2019-12-04",3719.76,3719.76,3719.76,3719.76,0],["2019-12-05",3719.76,3719.76,3719.76,3719.76,0],["2019-12-06",3719.76,3719.76,3719.76,3719.76,0],["2019-12-09",3719.76,3719.76,3719.76,3719.76,0],["2019-12-10",3719.76,3719.76,3719.76,3719.76,0],["2019-12-11",3719.76,3719.76,3719.76,3719.76,0],["2019-12-12",3719.76,3719.76,3719.76,3719.76,0],["2019-12-13",3719.76,3719.76,3719.76,3719.76,0],["2019-12-16",3719.76,3719.76,3719.76,3719.76,0],["2019-12-17",3719.76,3719.76,3719.76,3719.76,0],["2019-12-18",3719.76,3719.76,3719.76,3719.76,0],["2019-12-19",3719.76,3719.76,3719.76,3719.76,0],["2019-12-20",3719.76,3719.76,3719.76,3719.76,0],["2019-12-23",3719.76,3719.76,3719.76,3719.76,0],["2019-12-24",3719.76,3719.76,3719.76,3719.76,0],["2019-12-25",3719.76,3719.76,3719.76,3719.76,0],["2019-12-26",3719.76,3719.76,3719.76,3719.76,0],["2019-12-27",3719.76,3719.76,3719.76,3719.76,0],["2019-12-30",3719.76,3719.76,3719.76,3719.76,0],["2019-12-31",3719.76,3719.76,3719.76,3719.76,0],["2020-01-02",3719.76,3719.76,3719.76,3719.76,0],["2020-01-03",3719.76,3719.76,3719.76,3719.76,0],["2020-01-06",3719.76,3719.76,3719.76,3719.76,0],["2020-01-07",3719.76,3719.76,3719.76,3719.76,0],["2020-01-08",3719.76,3719.76,3719.76,3719.76,0],["2020-01-09",3991.94,3991.94,3991.94,3991.94,100],["2020-01-10",3991.94,3991.94,3991.94,3991.94,0],["2020-01-13",3991.94,3991.94,3991.94,3991.94,0],["2020-01-14",3991.94,3991.94,3991.94,3991.94,0],["2020-01-15",3991.94,3991.94,3991.94,3991.94,0],["2020-01-16",3991.94,3991.94,3991.94,3991.94,0],["2020-01-17",3991.94,3991.94,3991.94,3991.94,0],["2020-01-20",3991.94,3991.94,3991.94,3991.94,0],["2020-01-21",3991.94,3991.94,3991.94,3991.94,0],["2020-01-22",3991.94,3991.94,3991.94,3991.94,0],["2020-01-30",3991.94,3991.94,3991.94,3991.94,0],["2020-01-31",3991.94,3991.94,3991.94,3991.94,0],["2020-02-03",3991.94,3991.94,3991.94,3991.94,0],["2020-02-04",3991.94,3991.94,3991.94,3991.94,0],["2020-02-05",3538.31,3538.31,3538.31,3538.31,300],["2020-02-06",3538.31,3538.31,3538.31,3538.31,0],["2020-02-07",3538.31,3538.31,3538.31,3538.31,0],["2020-02-10",3538.31,3538.31,3538.31,3538.31,0],["2020-02-11",3538.31,3538.31,3538.31,3538.31,0],["2020-02-12",3538.31,3538.31,3538.31,3538.31,0],["2020-02-13",3538.31,3538.31,3538.31,3538.31,0],["2020-02-14",3538.31,3538.31,3538.31,3538.31,0],["2020-02-17",3538.31,3538.31,3538.31,3538.31,0],["2020-02-18",3538.31,3538.31,3538.31,3538.31,0],["2020-02-19",3538.31,3538.31,3538.31,3538.31,0],["2020-02-20",3538.31,3538.31,3538.31,3538.31,0],["2020-02-21",3538.31,3538.31,3538.31,3538.31,0],["2020-02-24",3538.31,3538.31,3538.31,3538.31,0],["2020-02-25",3538.31,3538.31,3538.31,3538.31,0],["2020-02-26",3538.31,3538.31,3538.31,3538.31,0],["2020-02-27",3538.31,3538.31,3538.31,3538.31,0],["2020-02-28",3538.31,3538.31,3538.31,3538.31,0],["2020-03-02",3538.31,3538.31,3538.31,3538.31,0],["2020-03-03",3538.31,3538.31,3538.31,3538.31,0],["2020-03-04",3538.31,3538.31,3538.31,3538.31,0],["2020-03-05",3538.31,3538.31,3538.31,3538.31,0],["2020-03-06",3538.31,3538.31,3538.31,3538.31,0],["2020-03-09",3266.13,3266.13,3266.13,3266.13,100],["2020-03-10",3266.13,3266.13,3266.13,3266.13,0],["2020-03-11",3266.13,3266.13,3266.13,3266.13,0],["2020-03-12",3266.13,3266.13,3266.13,3266.13,0],["2020-03-13",3266.13,3266.13,3266.13,3266.13,0],["2020-03-16",3266.13,3266.13,3266.13,3266.13,0],["2020-03-17",3266.13,3266.13,3266.13,3266.13,0],["2020-03-18",3266.13,3266.13,3266.13,3266.13,0],["2020-03-19",3266.13,3266.13,3266.13,3266.13,0],["2020-03-20",3266.13,3266.13,3266.13,3266.13,0],["2020-03-23",3266.13,3266.13,3266.13,3266.13,0],["2020-03-24",3266.13,3266.13,3266.13,3266.13,0],["2020-03-25",3266.13,3266.13,3266.13,3266.13,0],["2020-03-26",3266.13,3266.13,3266.13,3266.13,0],["2020-03-27",3266.13,3266.13,3266.13,3266.13,0],["2020-03-30",3266.13,3266.13,3266.13,3266.13,0],["2020-03-31",3266.13,3266.13,3266.13,3266.13,0],["2020-04-01",3266.13,3266.13,3266.13,3266.13,0],["2020-04-03",3538.31,3538.31,3538.31,3538.31,100],["2020-04-06",3538.31,3538.31,3538.31,3538.31,0],["2020-04-07",3538.31,3538.31,3538.31,3538.31,0],["2020-04-08",3538.31,3538.31,3538.31,3538.31,0],["2020-04-09",3538.31,3538.31,3538.31,3538.31,0],["2020-04-10",3538.31,3538.31,3538.31,3538.31,0],["2020-04-13",3538.31,3538.31,3538.31,3538.31,0],["2020-04-14",3538.31,3538.31,3538.31,3538.31,0],["2020-04-15",3538.31,3538.31,3538.31,3538.31,0],["2020-04-16",3538.31,3538.31,3538.31,3538.31,0],["2020-04-17",3538.31,3538.31,3538.31,3538.31,0],["2020-04-20",3538.31,3538.31,3538.31,3538.31,0],["2020-04-21",3538.31,3538.31,3538.31,3538.31,0],["2020-04-22",3538.31,3538.31,3538.31,3538.31,0],["2020-04-23",3538.31,3538.31,3538.31,3538.31,0],["2020-04-24",3538.31,3538.31,3538.31,3538.31,0],["2020-04-27",3538.31,3538.31,3538.31,3538.31,0],["2020-04-28",3538.31,3538.31,3538.31,3538.31,0],["2020-04-29",3538.31,3538.31,3538.31,3538.31,0],["2020-05-04",3538.31,3538.31,3538.31,3538.31,0],["2020-05-05",3538.31,3538.31,3538.31,3538.31,0],["2020-05-06",3538.31,3538.31,3538.31,3538.31,0],["2020-05-07",3538.31,3538.31,3538.31,3538.31,0],["2020-05-08",3538.31,3538.31,3538.31,3538.31,0],["2020-05-11",3538.31,3538.31,3538.31,3538.31,0],["2020-05-12",3538.31,3538.31,3538.31,3538.31,100],["2020-05-13",3538.31,3538.31,3538.31,3538.31,0],["2020-05-14",3538.31,3538.31,3538.31,3538.31,0],["2020-05-15",3538.31,3538.31,3538.31,3538.31,0],["2020-05-18",3538.31,3538.31,3538.31,3538.31,0],["2020-05-19",3538.31,3538.31,3538.31,3538.31,0],["2020-05-20",3538.31,3538.31,3538.31,3538.31,0],["2020-05-21",3538.31,3538.31,3538.31,3538.31,0],["2020-05-22",3538.31,3538.31,3538.31,3538.31,0],["2020-05-25",3538.31,3538.31,3538.31,3538.31,0],["2020-05-26",3266.13,3266.13,3266.13,3266.13,100],["2020-05-27",3266.13,3266.13,3266.13,3266.13,0],["2020-05-28",3266.13,3266.13,3266.13,3266.13,0],["2020-05-29",3266.13,3266.13,3266.13,3266.13,0],["2020-06-01",3266.13,3266.13,3266.13,3266.13,0],["2020-06-02",3538.31,3538.31,3538.31,3538.31,200],["2020-06-03",3538.31,3538.31,3538.31,3538.31,0],["2020-06-04",3538.31,3538.31,3538.31,3538.31,0],["2020-06-05",3538.31,3538.31,3538.31,3538.31,100],["2020-06-08",3538.31,3538.31,3538.31,3538.31,400],["2020-06-09",3538.31,3538.31,3538.31,3538.31,0],["2020-06-10",3538.31,3538.31,3538.31,3538.31,0],["2020-06-11",3538.31,3538.31,3538.31,3538.31,0],["2020-06-12",3538.31,3538.31,3538.31,3538.31,0],["2020-06-15",3538.31,3538.31,3538.31,3538.31,0],["2020-06-16",3538.31,3538.31,3538.31,3538.31,0],["2020-06-17",3538.31,3538.31,3538.31,3538.31,0],["2020-06-18",3538.31,3538.31,3538.31,3538.31,0],["2020-06-19",3538.31,3538.31,3538.31,3538.31,0],["2020-06-22",3538.31,3538.31,3538.31,3538.31,0],["2020-06-23",3538.31,3538.31,3538.31,3538.31,300],["2020-06-24",3538.31,3538.31,3538.31,3538.31,0],["2020-06-25",3538.31,3538.31,3538.31,3538.31,0],["2020-06-26",3538.31,3538.31,3538.31,3538.31,0],["2020-06-29",3538.31,3538.31,3538.31,3538.31,0],["2020-06-30",3084.68,3084.68,3084.68,3084.68,100],["2020-07-01",2631.05,3447.58,2631.05,3447.58,200],["2020-07-02",3084.68,3084.68,3084.68,3084.68,0],["2020-07-03",3084.68,3084.68,3084.68,3084.68,0],["2020-07-06",3084.68,3084.68,3084.68,3084.68,100],["2020-07-07",3084.68,3447.58,2993.95,3447.58,2500],["2020-07-08",3084.68,3084.68,3084.68,3084.68,0],["2020-07-09",3084.68,3084.68,3084.68,3084.68,100],["2020-07-10",3447.58,3447.58,3447.58,3447.58,100],["2020-07-13",3447.58,3447.58,3447.58,3447.58,0],["2020-07-14",3447.58,3447.58,3447.58,3447.58,0],["2020-07-15",3447.58,3447.58,3447.58,3447.58,0],["2020-07-16",3447.58,3447.58,3447.58,3447.58,0],["2020-07-17",3447.58,3447.58,3447.58,3447.58,0],["2020-07-20",3447.58,3447.58,3447.58,3447.58,0],["2020-07-21",3447.58,3447.58,3447.58,3447.58,0],["2020-07-22",3447.58,3447.58,3447.58,3447.58,0],["2020-07-23",3447.58,3447.58,3447.58,3447.58,0],["2020-07-24",3447.58,3447.58,3447.58,3447.58,0],["2020-07-27",3447.58,3447.58,3447.58,3447.58,0],["2020-07-28",3447.58,3447.58,3447.58,3447.58,0],["2020-07-29",3447.58,3447.58,3447.58,3447.58,0],["2020-07-30",3447.58,3447.58,3447.58,3447.58,0],["2020-07-31",3447.58,3447.58,3447.58,3447.58,0],["2020-08-03",3447.58,3447.58,3447.58,3447.58,0],["2020-08-04",3447.58,3447.58,3447.58,3447.58,0],["2020-08-05",3447.58,3447.58,3447.58,3447.58,0],["2020-08-06",3447.58,3447.58,3447.58,3447.58,0],["2020-08-07",3447.58,3447.58,3447.58,3447.58,0],["2020-08-10",3447.58,3447.58,3447.58,3447.58,0],["2020-08-11",3447.58,3447.58,3447.58,3447.58,0],["2020-08-12",3447.58,3447.58,3447.58,3447.58,0],["2020-08-13",3447.58,3447.58,3447.58,3447.58,0],["2020-08-14",3447.58,3447.58,3447.58,3447.58,0],["2020-08-17",3447.58,3447.58,3447.58,3447.58,0],["2020-08-18",3447.58,3447.58,3447.58,3447.58,0],["2020-08-19",3538.31,3538.31,2086.69,3538.31,1600],["2020-08-20",2993.95,2993.95,2993.95,2993.95,100],["2020-08-21",2993.95,2993.95,2993.95,2993.95,0],["2020-08-24",3266.13,3266.13,3266.13,3266.13,100],["2020-08-25",3266.13,3266.13,3266.13,3266.13,0],["2020-08-26",3266.13,3266.13,3266.13,3266.13,0],["2020-08-27",3629.03,3629.03,3629.03,3629.03,100],["2020-08-28",3629.03,3629.03,3629.03,3629.03,0],["2020-08-31",3629.03,3629.03,3629.03,3629.03,0],["2020-09-01",3629.03,3629.03,3629.03,3629.03,0],["2020-09-03",3629.03,3629.03,3629.03,3629.03,0],["2020-09-04",3629.03,3629.03,3629.03,3629.03,0],["2020-09-07",3629.03,3629.03,3629.03,3629.03,0],["2020-09-08",3175.4,3175.4,3175.4,3175.4,2000],["2020-09-09",2993.95,2993.95,2903.23,2903.23,2100],["2020-09-10",2903.23,2903.23,2903.23,2903.23,300],["2020-09-11",2812.5,2812.5,2812.5,2812.5,100],["2020-09-14",2721.77,2721.77,2721.77,2721.77,1500],["2020-09-15",2358.87,2358.87,2358.87,2358.87,100],["2020-09-16",2631.05,2631.05,2631.05,2631.05,1400],["2020-09-17",2631.05,2631.05,2631.05,2631.05,300],["2020-09-18",2721.77,2721.77,2721.77,2721.77,100],["2020-09-21",2721.77,2721.77,2721.77,2721.77,0],["2020-09-22",2721.77,2721.77,2721.77,2721.77,0],["2020-09-23",2721.77,2721.77,2721.77,2721.77,0],["2020-09-24",2721.77,2721.77,2721.77,2721.77,0],["2020-09-25",2721.77,2721.77,2721.77,2721.77,0],["2020-09-28",2721.77,2721.77,2721.77,2721.77,0],["2020-09-29",2721.77,2721.77,2721.77,2721.77,0],["2020-09-30",2721.77,2721.77,2721.77,2721.77,0],["2020-10-01",2721.77,2721.77,2721.77,2721.77,0],["2020-10-02",2721.77,2721.77,2721.77,2721.77,0],["2020-10-05",2721.77,2721.77,2721.77,2721.77,0],["2020-10-06",2721.77,2721.77,2721.77,2721.77,0],["2020-10-07",2721.77,2721.77,2721.77,2721.77,0],["2020-10-08",2721.77,2721.77,2721.77,2721.77,0],["2020-10-09",2721.77,2721.77,2721.77,2721.77,0],["2020-10-12",2721.77,2721.77,2721.77,2721.77,0],["2020-10-13",2721.77,2721.77,2721.77,2721.77,0],["2020-10-14",2721.77,2721.77,2721.77,2721.77,0],["2020-10-15",2721.77,2721.77,2721.77,2721.77,5000],["2020-10-16",2721.77,2721.77,2721.77,2721.77,5200],["2020-10-19",2721.77,2721.77,2721.77,2721.77,0],["2020-10-20",2721.77,2721.77,2721.77,2721.77,0],["2020-10-21",2721.77,2721.77,2721.77,2721.77,0],["2020-10-22",2721.77,2721.77,2721.77,2721.77,0],["2020-10-23",2631.05,2631.05,2358.87,2358.87,1300],["2020-10-26",2177.42,2177.42,2086.69,2086.69,2200],["2020-10-27",2358.87,2358.87,2358.87,2358.87,100],["2020-10-28",2358.87,2358.87,2358.87,2358.87,0],["2020-10-29",2358.87,2358.87,2358.87,2358.87,0],["2020-10-30",2358.87,2358.87,2358.87,2358.87,0],["2020-11-02",2631.05,2631.05,2631.05,2631.05,100],["2020-11-03",2631.05,2631.05,2631.05,2631.05,2000],["2020-11-04",2631.05,2631.05,2631.05,2631.05,100],["2020-11-05",2631.05,2631.05,2631.05,2631.05,0],["2020-11-06",2631.05,2631.05,2631.05,2631.05,0],["2020-11-09",2631.05,2631.05,2631.05,2631.05,0],["2020-11-10",2631.05,2631.05,2631.05,2631.05,0],["2020-11-11",2631.05,2631.05,2631.05,2631.05,0],["2020-11-12",2358.87,2358.87,2358.87,2358.87,300],["2020-11-13",2449.6,2631.05,2177.42,2177.42,1500],["2020-11-16",2358.87,2358.87,2358.87,2358.87,300],["2020-11-17",2358.87,2358.87,2358.87,2358.87,0],["2020-11-18",2358.87,2358.87,2358.87,2358.87,0],["2020-11-19",2358.87,2358.87,2358.87,2358.87,0],["2020-11-20",2358.87,2358.87,2358.87,2358.87,0],["2020-11-23",2358.87,2358.87,2358.87,2358.87,0],["2020-11-24",2631.05,2631.05,2631.05,2631.05,100],["2020-11-25",2631.05,2631.05,2631.05,2631.05,1500],["2020-11-26",2631.05,2631.05,2631.05,2631.05,500],["2020-11-27",2631.05,2631.05,2631.05,2631.05,0],["2020-11-30",2631.05,2631.05,2631.05,2631.05,0],["2020-12-01",2631.05,2631.05,2631.05,2631.05,0],["2020-12-02",2631.05,2631.05,2631.05,2631.05,0],["2020-12-03",2631.05,2631.05,2540.32,2540.32,200],["2020-12-04",2631.05,2631.05,2631.05,2631.05,0],["2020-12-07",2631.05,2631.05,2631.05,2631.05,0],["2020-12-08",2449.6,2449.6,2449.6,2449.6,100],["2020-12-09",2449.6,2449.6,2449.6,2449.6,0],["2020-12-10",2449.6,2449.6,2449.6,2449.6,0],["2020-12-11",2449.6,2449.6,2449.6,2449.6,0],["2020-12-14",2449.6,2449.6,2449.6,2449.6,0],["2020-12-15",2449.6,2449.6,2449.6,2449.6,0],["2020-12-16",2449.6,2449.6,2449.6,2449.6,2857600],["2020-12-17",2449.6,2449.6,2449.6,2449.6,0],["2020-12-18",2449.6,2449.6,2449.6,2449.6,0],["2020-12-21",2449.6,2449.6,2449.6,2449.6,0],["2020-12-22",2449.6,2449.6,2449.6,2449.6,1000],["2020-12-23",2449.6,2449.6,2449.6,2449.6,0],["2020-12-24",2449.6,2449.6,2449.6,2449.6,0],["2020-12-25",2449.6,2449.6,2449.6,2449.6,0],["2020-12-28",2449.6,2449.6,2449.6,2449.6,18800],["2020-12-29",2812.5,2812.5,2812.5,2812.5,2500],["2020-12-30",3175.4,3175.4,2812.5,2812.5,700],["2020-12-31",3084.68,3538.31,3084.68,3538.31,1100],["2021-01-04",3084.68,3356.85,3084.68,3356.85,500],["2021-01-05",2812.5,2993.95,2812.5,2903.23,5000],["2021-01-06",2903.23,2903.23,2903.23,2903.23,100],["2021-01-07",2540.32,3084.68,2540.32,3084.68,300],["2021-01-08",2993.95,2993.95,2903.23,2903.23,6200],["2021-01-11",3175.4,3266.13,3175.4,3266.13,2700],["2021-01-12",2993.95,3356.85,2993.95,3356.85,300],["2021-01-13",3084.68,3084.68,3084.68,3084.68,0],["2021-01-14",3538.31,3538.31,3538.31,3538.31,100],["2021-01-15",3538.31,3538.31,3538.31,3538.31,0],["2021-01-18",3538.31,3538.31,3538.31,3538.31,0],["2021-01-19",3538.31,3538.31,3538.31,3538.31,0],["2021-01-20",3538.31,3538.31,3538.31,3538.31,0],["2021-01-21",3538.31,3538.31,3538.31,3538.31,0],["2021-01-22",3629.03,3901.21,3629.03,3901.21,3100],["2021-01-25",4082.66,4082.66,4082.66,4082.66,2000],["2021-01-26",3538.31,3538.31,3538.31,3538.31,2000],["2021-01-27",3175.4,3175.4,3175.4,3175.4,700],["2021-01-28",3175.4,3175.4,2812.5,2993.95,2100],["2021-01-29",2993.95,2993.95,2993.95,2993.95,0],["2021-02-01",2993.95,2993.95,2993.95,2993.95,0],["2021-02-02",3356.85,3356.85,3175.4,3175.4,900],["2021-02-03",3266.13,3266.13,3266.13,3266.13,0],["2021-02-04",3538.31,3538.31,3538.31,3538.31,100],["2021-02-05",3538.31,3538.31,3538.31,3538.31,0],["2021-02-08",3538.31,3538.31,3538.31,3538.31,0],["2021-02-09",3538.31,3538.31,3538.31,3538.31,0],["2021-02-17",3538.31,3538.31,3538.31,3538.31,0],["2021-02-18",3538.31,3538.31,3538.31,3538.31,500],["2021-02-19",3538.31,3538.31,3538.31,3538.31,0],["2021-02-22",3175.4,3175.4,3175.4,3175.4,400],["2021-02-23",3175.4,3175.4,3175.4,3175.4,0],["2021-02-24",2903.23,3175.4,2903.23,3175.4,600],["2021-02-25",3356.85,3356.85,3356.85,3356.85,200],["2021-02-26",3356.85,3810.48,3356.85,3810.48,3800],["2021-03-01",3810.48,3901.21,3810.48,3901.21,3600],["2021-03-02",3991.94,3991.94,3991.94,3991.94,1700],["2021-03-03",4354.84,4536.29,4173.39,4354.84,10300],["2021-03-04",4808.47,4808.47,3901.21,4173.39,5400],["2021-03-05",4173.39,4173.39,4173.39,4173.39,7000],["2021-03-08",4173.39,4536.29,4173.39,4536.29,2400],["2021-03-09",4173.39,4173.39,4173.39,4173.39,0],["2021-03-10",4173.39,4536.29,4173.39,4354.84,12800],["2021-03-11",4445.56,4445.56,4445.56,4445.56,0],["2021-03-12",4354.84,4536.29,4354.84,4536.29,1100],["2021-03-15",4354.84,4354.84,4354.84,4354.84,900],["2021-03-16",4899.19,4899.19,4536.29,4536.29,2900],["2021-03-17",4536.29,4536.29,4536.29,4536.29,1000],["2021-03-18",4717.74,4899.19,4717.74,4717.74,2000],["2021-03-19",4899.19,4899.19,4717.74,4717.74,1100],["2021-03-22",4808.47,4808.47,4808.47,4808.47,100],["2021-03-23",4627.02,4808.47,4627.02,4808.47,200],["2021-03-24",4264.11,4264.11,4264.11,4264.11,100],["2021-03-25",4354.84,4536.29,4173.39,4173.39,6200],["2021-03-26",4173.39,4173.39,4173.39,4173.39,1900],["2021-03-29",4173.39,4717.74,4173.39,4627.02,11400],["2021-03-30",4536.29,4536.29,4354.84,4354.84,9300],["2021-03-31",4899.19,4899.19,4354.84,4445.56,5300],["2021-04-01",4808.47,4808.47,4808.47,4808.47,2000],["2021-04-02",4536.29,4536.29,4536.29,4536.29,800],["2021-04-05",4989.92,4989.92,4536.29,4808.47,4500],["2021-04-06",4717.74,4717.74,4536.29,4536.29,300],["2021-04-07",4627.02,4627.02,4627.02,4627.02,100],["2021-04-08",4808.47,4808.47,4445.56,4627.02,1800],["2021-04-09",4717.74,4717.74,4717.74,4717.74,100],["2021-04-12",4717.74,4717.74,4536.29,4717.74,3600],["2021-04-13",5171.37,5171.37,4536.29,4536.29,7100],["2021-04-14",4536.29,4808.47,4536.29,4536.29,8200],["2021-04-15",4717.74,4717.74,4354.84,4354.84,400],["2021-04-16",4445.56,4989.92,4445.56,4989.92,600],["2021-04-19",5080.65,5080.65,4264.11,4899.19,2700],["2021-04-20",4899.19,4899.19,4808.47,4808.47,200],["2021-04-22",4899.19,4899.19,4354.84,4354.84,6200],["2021-04-23",4536.29,4536.29,3991.94,4082.66,600],["2021-04-26",4445.56,4445.56,4445.56,4445.56,100],["2021-04-27",4445.56,4445.56,4445.56,4445.56,0],["2021-04-28",4717.74,4717.74,4717.74,4717.74,500],["2021-04-29",4717.74,4717.74,4717.74,4717.74,0],["2021-05-04",4264.11,4264.11,4082.66,4264.11,5200],["2021-05-05",4173.39,4173.39,3810.48,3810.48,2600],["2021-05-06",3901.21,4445.56,3901.21,4445.56,400],["2021-05-07",4445.56,4445.56,4445.56,4445.56,100],["2021-05-10",3901.21,3901.21,3810.48,3901.21,2800],["2021-05-11",3629.03,3629.03,3629.03,3629.03,100],["2021-05-12",3629.03,3629.03,3629.03,3629.03,0],["2021-05-13",3629.03,4173.39,3629.03,4173.39,200],["2021-05-14",3901.21,4445.56,3901.21,4445.56,4800],["2021-05-17",3810.48,4899.19,3810.48,4899.19,1200],["2021-05-18",3991.94,4445.56,3991.94,4445.56,1200],["2021-05-19",3810.48,3991.94,3810.48,3991.94,900],["2021-05-20",4264.11,4264.11,4264.11,4264.11,100],["2021-05-21",4445.56,4445.56,4445.56,4445.56,100],["2021-05-24",4808.47,4808.47,4808.47,4808.47,100],["2021-05-25",4173.39,4899.19,4173.39,4899.19,1100],["2021-05-26",4354.84,4808.47,4354.84,4627.02,600],["2021-05-27",4536.29,4536.29,4173.39,4173.39,400],["2021-05-28",4264.11,4264.11,4264.11,4264.11,100],["2021-05-31",4264.11,4264.11,4264.11,4264.11,100],["2021-06-01",4264.11,4264.11,4264.11,4264.11,100],["2021-06-02",4264.11,4264.11,4264.11,4264.11,100],["2021-06-03",4082.66,4627.02,4082.66,4627.02,400],["2021-06-04",4354.84,4354.84,4354.84,4354.84,0],["2021-06-07",4354.84,4354.84,4354.84,4354.84,100],["2021-06-08",4354.84,4354.84,4173.39,4173.39,1600],["2021-06-09",4264.11,4264.11,4264.11,4264.11,0],["2021-06-10",4173.39,4354.84,4173.39,4354.84,1100],["2021-06-11",4354.84,4354.84,4354.84,4354.84,100],["2021-06-14",4354.84,4445.56,4354.84,4445.56,11600],["2021-06-15",4536.29,4989.92,4536.29,4989.92,3500],["2021-06-16",4536.29,4808.47,4536.29,4808.47,3900],["2021-06-17",4264.11,4899.19,4264.11,4899.19,1300],["2021-06-18",4899.19,4899.19,4536.29,4536.29,4400],["2021-06-21",4445.56,4899.19,4445.56,4536.29,1300],["2021-06-22",4082.66,4536.29,4082.66,4082.66,1300],["2021-06-23",4445.56,4536.29,4173.39,4536.29,400],["2021-06-24",4808.47,4808.47,4264.11,4264.11,5800],["2021-06-25",4899.19,4989.92,4808.47,4899.19,3400],["2021-06-28",5534.27,5534.27,4989.92,5262.1,19600],["2021-06-29",4989.92,4989.92,4536.29,4536.29,7100],["2021-06-30",4627.02,4627.02,4536.29,4536.29,1300],["2021-07-01",4627.02,4627.02,4627.02,4627.02,0],["2021-07-02",4627.02,4627.02,4082.66,4173.39,13800],["2021-07-05",4173.39,4173.39,4173.39,4173.39,0],["2021-07-06",4173.39,4264.11,4173.39,4173.39,600],["2021-07-07",4173.39,4173.39,4173.39,4173.39,0],["2021-07-08",4173.39,4173.39,4173.39,4173.39,0],["2021-07-09",4173.39,4173.39,4173.39,4173.39,0],["2021-07-12",4173.39,4173.39,4173.39,4173.39,0],["2021-07-13",4717.74,4717.74,4717.74,4717.74,100],["2021-07-14",4717.74,4717.74,4717.74,4717.74,0],["2021-07-15",4717.74,4717.74,4717.74,4717.74,0],["2021-07-16",4717.74,4717.74,4717.74,4717.74,0],["2021-07-19",4717.74,5352.82,4717.74,5352.82,500],["2021-07-20",4717.74,4717.74,4717.74,4717.74,100],["2021-07-21",4536.29,4536.29,4173.39,4173.39,700],["2021-07-22",3991.94,3991.94,3991.94,3991.94,200],["2021-07-23",3991.94,3991.94,3991.94,3991.94,0],["2021-07-26",4445.56,4536.29,4445.56,4536.29,1200],["2021-07-27",4536.29,4536.29,4536.29,4536.29,2000],["2021-07-28",4354.84,4536.29,4354.84,4536.29,500],["2021-07-29",4536.29,4536.29,4536.29,4536.29,0],["2021-07-30",4808.47,4808.47,4808.47,4808.47,100],["2021-08-02",5080.65,5080.65,4808.47,5080.65,10800],["2021-08-03",5443.55,5625.0,5352.82,5625.0,1300],["2021-08-04",5443.55,5443.55,5443.55,5443.55,0],["2021-08-05",5443.55,5443.55,5443.55,5443.55,0],["2021-08-06",4717.74,4808.47,4717.74,4808.47,1600],["2021-08-09",4808.47,4989.92,4808.47,4989.92,700],["2021-08-10",4989.92,5443.55,4989.92,5443.55,5600],["2021-08-11",5897.18,6260.08,5897.18,6260.08,4600],["2021-08-12",6985.89,6985.89,6895.16,6985.89,55300],["2021-08-13",7983.87,7983.87,6895.16,7076.61,34500],["2021-08-16",6985.89,6985.89,6713.71,6985.89,1400],["2021-08-17",6985.89,6985.89,6078.63,6350.81,10900],["2021-08-18",7530.24,7530.24,5806.45,6532.26,3700],["2021-08-19",5625.0,6532.26,5625.0,6532.26,700],["2021-08-20",6441.53,6441.53,5534.27,5534.27,12900],["2021-08-23",5443.55,5443.55,5080.65,5080.65,11300],["2021-08-24",5715.73,5715.73,5443.55,5443.55,400],["2021-08-25",5352.82,5443.55,5352.82,5352.82,3600],["2021-08-26",5443.55,6260.08,5443.55,6260.08,39600],["2021-08-27",6260.08,6350.81,6260.08,6350.81,9000],["2021-08-30",7167.34,7258.06,7167.34,7258.06,41100],["2021-08-31",8165.32,8165.32,6895.16,7258.06,23900],["2021-09-01",6441.53,7983.87,6350.81,7348.79,7700],["2021-09-06",7076.61,7530.24,7076.61,7530.24,23700],["2021-09-07",7439.52,7711.69,7258.06,7258.06,30400],["2021-09-08",6985.89,6985.89,6985.89,6985.89,4200],["2021-09-09",6350.81,7348.79,6350.81,7167.34,6600],["2021-09-10",7167.34,7439.52,6532.26,6532.26,8000],["2021-09-13",6985.89,7439.52,6985.89,7258.06,13900],["2021-09-14",7258.06,7530.24,7167.34,7530.24,16500],["2021-09-15",7711.69,8346.77,7711.69,8346.77,52300],["2021-09-16",9435.48,9435.48,9435.48,9435.48,40300],["2021-09-17",10796.37,10796.37,10705.65,10796.37,33200],["2021-09-20",12338.71,12338.71,12338.71,12338.71,26200],["2021-09-21",14153.23,14153.23,14153.23,14153.23,34700],["2021-09-22",16239.92,16239.92,14153.23,16239.92,105800],["2021-09-23",16330.65,18145.16,13790.32,14153.23,51200],["2021-09-24",15877.02,15877.02,13608.87,13608.87,4200],["2021-09-27",11703.63,13699.6,11703.63,11885.08,28500],["2021-09-28",10524.19,13790.32,10342.74,13790.32,33000],["2021-09-29",10977.82,12520.16,10887.1,12520.16,8100],["2021-09-30",14243.95,14243.95,13245.97,13245.97,9000],["2021-10-01",13245.97,13245.97,11975.81,11975.81,37900],["2021-10-04",10614.92,11068.55,10614.92,11068.55,2600],["2021-10-05",11068.55,12338.71,10887.1,12157.26,2300],["2021-10-06",10887.1,11340.73,10161.29,10887.1,3700],["2021-10-07",10433.47,10796.37,10433.47,10705.65,5300],["2021-10-08",10796.37,11522.18,10796.37,11431.45,8100],["2021-10-11",11159.27,11159.27,11068.55,11159.27,6300],["2021-10-12",11068.55,11068.55,11068.55,11068.55,700],["2021-10-13",10705.65,11068.55,10705.65,10887.1,1700],["2021-10-14",10887.1,11068.55,10887.1,10887.1,10000],["2021-10-15",10796.37,10796.37,10705.65,10705.65,2700],["2021-10-18",10161.29,10614.92,9526.21,9979.84,10100],["2021-10-19",11159.27,11250.0,9979.84,10433.47,11000],["2021-10-20",10614.92,10614.92,10252.02,10252.02,4400],["2021-10-21",10161.29,10614.92,9707.66,10614.92,8200],["2021-10-22",9979.84,9979.84,9435.48,9889.11,9000],["2021-10-25",9798.39,9798.39,9526.21,9798.39,300],["2021-10-26",9616.94,10252.02,9526.21,10070.56,2900],["2021-10-27",9979.84,10433.47,9979.84,10433.47,3100],["2021-10-28",10252.02,10524.19,10252.02,10524.19,12900],["2021-10-29",10433.47,10433.47,9889.11,10070.56,6100],["2021-11-01",9979.84,10070.56,9798.39,9798.39,10800],["2021-11-02",9798.39,9979.84,9526.21,9979.84,9900],["2021-11-03",9798.39,9798.39,9163.31,9616.94,14400],["2021-11-04",9254.03,9344.76,9254.03,9344.76,5600],["2021-11-05",9163.31,9616.94,9072.58,9254.03,10500],["2021-11-08",9254.03,9707.66,9254.03,9526.21,4000],["2021-11-09",9435.48,9707.66,9435.48,9616.94,3500],["2021-11-10",9616.94,9798.39,9344.76,9707.66,5700],["2021-11-11",9798.39,9798.39,9798.39,9798.39,6600],["2021-11-12",11159.27,11159.27,9889.11,9979.84,13700],["2021-11-15",10070.56,10705.65,10070.56,10705.65,31900],["2021-11-16",10705.65,11159.27,10705.65,10796.37,16200],["2021-11-17",10887.1,10977.82,10887.1,10887.1,12900],["2021-11-18",10887.1,10887.1,9798.39,10342.74,10900],["2021-11-19",9979.84,10161.29,9889.11,9889.11,18300],["2021-11-22",9889.11,9889.11,9072.58,9072.58,5000],["2021-11-23",9072.58,9344.76,9072.58,9344.76,4300],["2021-11-24",9254.03,9435.48,9072.58,9344.76,4400],["2021-11-25",9254.03,9526.21,8981.85,9072.58,5600],["2021-11-26",9163.31,9163.31,8981.85,8981.85,11600],["2021-11-29",8891.13,9072.58,8618.95,8981.85,4200],["2021-11-30",8981.85,9344.76,8981.85,9344.76,3000],["2021-12-01",8891.13,9254.03,8800.4,9254.03,2500],["2021-12-02",9072.58,9526.21,9072.58,9344.76,7900],["2021-12-03",9344.76,9344.76,9072.58,9072.58,3300],["2021-12-06",8981.85,9072.58,8528.23,8528.23,4600],["2021-12-07",8709.68,8981.85,8528.23,8528.23,12800],["2021-12-08",8346.77,8709.68,8346.77,8618.95,3500],["2021-12-09",8618.95,8891.13,8618.95,8891.13,3100],["2021-12-10",8528.23,8709.68,8528.23,8618.95,1400],["2021-12-13",8437.5,8800.4,8437.5,8618.95,2900],["2021-12-14",8528.23,8709.68,8528.23,8709.68,5000],["2021-12-15",9798.39,9798.39,9344.76,9344.76,5100],["2021-12-16",9526.21,9526.21,9072.58,9435.48,7200],["2021-12-17",9344.76,9344.76,9163.31,9344.76,900],["2021-12-20",8528.23,9072.58,8528.23,9072.58,1500],["2021-12-21",8800.4,9344.76,8528.23,8709.68,1500],["2021-12-22",8618.95,9344.76,8528.23,9072.58,6000],["2021-12-23",8528.23,8981.85,7711.69,8981.85,3600],["2021-12-24",8981.85,8981.85,8981.85,8981.85,100],["2021-12-27",9163.31,9163.31,9072.58,9072.58,200],["2021-12-28",8528.23,8528.23,8165.32,8437.5,1200],["2021-12-29",9072.58,9072.58,8981.85,8981.85,3300],["2021-12-30",8981.85,8981.85,8981.85,8981.85,0],["2021-12-31",8709.68,8709.68,8709.68,8709.68,300],["2022-01-04",8618.95,8618.95,8528.23,8528.23,1900],["2022-01-05",8346.77,8528.23,8346.77,8528.23,3700],["2022-01-06",8437.5,8437.5,8256.05,8256.05,2700],["2022-01-07",8346.77,8346.77,8074.6,8346.77,3600],["2022-01-10",8346.77,8346.77,6985.89,7983.87,4600],["2022-01-11",7802.42,7802.42,7802.42,7802.42,500],["2022-01-12",8165.32,8528.23,8165.32,8346.77,3100],["2022-01-13",8346.77,8346.77,8165.32,8165.32,1800],["2022-01-14",7983.87,8256.05,7983.87,8256.05,800],["2022-01-17",7620.97,7711.69,7348.79,7711.69,1600],["2022-01-18",7711.69,8528.23,7711.69,7711.69,400],["2022-01-19",8346.77,8346.77,7711.69,7711.69,1100],["2022-01-20",7167.34,8256.05,7167.34,8256.05,1300],["2022-01-21",8256.05,8256.05,7983.87,7983.87,800],["2022-01-24",8165.32,8165.32,8165.32,8165.32,0],["2022-01-25",7983.87,7983.87,7258.06,7258.06,200],["2022-01-26",7348.79,7530.24,7348.79,7439.52,800],["2022-01-27",7530.24,7530.24,7530.24,7530.24,2600],["2022-01-28",7530.24,7530.24,7530.24,7530.24,0],["2022-02-07",7530.24,7530.24,7530.24,7530.24,0],["2022-02-08",8528.23,8528.23,8437.5,8437.5,300],["2022-02-09",8346.77,8346.77,8346.77,8346.77,100],["2022-02-10",8346.77,8346.77,8346.77,8346.77,0],["2022-02-11",8346.77,8346.77,8346.77,8346.77,0],["2022-02-14",8256.05,8256.05,8165.32,8165.32,1300],["2022-02-15",8165.32,8165.32,8074.6,8074.6,2100],["2022-02-16",8165.32,8165.32,8074.6,8074.6,600],["2022-02-17",7258.06,7348.79,7258.06,7258.06,500],["2022-02-18",8165.32,8165.32,7258.06,7258.06,2100],["2022-02-21",8165.32,8165.32,8074.6,8074.6,500],["2022-02-22",8437.5,8437.5,7802.42,8165.32,500],["2022-02-23",7348.79,8074.6,7348.79,8074.6,1800],["2022-02-24",8074.6,8074.6,8074.6,8074.6,100],["2022-02-25",7348.79,7530.24,7348.79,7530.24,200],["2022-02-28",7893.15,7983.87,7802.42,7802.42,700],["2022-03-01",8618.95,8618.95,8618.95,8618.95,100],["2022-03-02",8618.95,8618.95,8618.95,8618.95,0],["2022-03-03",8618.95,8618.95,8528.23,8618.95,3300],["2022-03-04",8618.95,8618.95,8528.23,8618.95,2500],["2022-03-07",8618.95,8618.95,8618.95,8618.95,300],["2022-03-08",7893.15,8528.23,7893.15,8437.5,1100],["2022-03-09",9072.58,9072.58,8437.5,8437.5,5100],["2022-03-10",8618.95,8981.85,8618.95,8800.4,3200],["2022-03-11",8074.6,8074.6,8074.6,8074.6,2200],["2022-03-14",8074.6,8800.4,7802.42,8256.05,2300],["2022-03-15",7983.87,8256.05,7983.87,8256.05,1900],["2022-03-16",8074.6,8618.95,8074.6,8618.95,3900],["2022-03-17",8528.23,8709.68,7711.69,7711.69,4400],["2022-03-18",8165.32,8165.32,8165.32,8165.32,0],["2022-03-21",8165.32,8165.32,8165.32,8165.32,500],["2022-03-22",7711.69,8074.6,7711.69,8074.6,300],["2022-03-23",7802.42,7893.15,7802.42,7893.15,7800],["2022-03-24",8256.05,8256.05,8256.05,8256.05,500],["2022-03-25",7893.15,7893.15,7893.15,7893.15,1600],["2022-03-28",7983.87,7983.87,7893.15,7893.15,6500],["2022-03-29",7893.15,8437.5,7893.15,8437.5,1800],["2022-03-30",7893.15,7893.15,7893.15,7893.15,1300],["2022-03-31",8074.6,8165.32,8074.6,8165.32,300],["2022-04-01",8165.32,8165.32,7711.69,7802.42,1800],["2022-04-04",7893.15,7893.15,7893.15,7893.15,0],["2022-04-05",7893.15,7893.15,7893.15,7893.15,100],["2022-04-06",7983.87,8165.32,7983.87,7983.87,800],["2022-04-07",7530.24,7620.97,7530.24,7620.97,1100],["2022-04-08",7620.97,7620.97,7620.97,7620.97,0],["2022-04-12",7439.52,7439.52,7258.06,7258.06,2600],["2022-04-13",7348.79,7348.79,7348.79,7348.79,500],["2022-04-14",7348.79,7348.79,7348.79,7348.79,300],["2022-04-15",7348.79,7348.79,7258.06,7258.06,600],["2022-04-18",7258.06,7530.24,7258.06,7258.06,600],["2022-04-19",7258.06,7258.06,7258.06,7258.06,200],["2022-04-20",7258.06,7258.06,7258.06,7258.06,400],["2022-04-21",7258.06,7258.06,7258.06,7258.06,0],["2022-04-22",7530.24,7530.24,6260.08,6260.08,200],["2022-04-25",6895.16,6895.16,6895.16,6895.16,0],["2022-04-26",6895.16,6895.16,6895.16,6895.16,0],["2022-04-27",7258.06,7258.06,6622.98,6622.98,2200],["2022-04-28",6895.16,7167.34,6895.16,6895.16,800],["2022-04-29",6078.63,7711.69,6078.63,7711.69,7700],["2022-05-04",7711.69,7893.15,7711.69,7893.15,1300],["2022-05-05",7893.15,7893.15,7893.15,7893.15,0],["2022-05-06",7802.42,7893.15,7620.97,7620.97,1700],["2022-05-09",7258.06,7258.06,6895.16,6895.16,1500],["2022-05-10",7711.69,7711.69,7258.06,7258.06,400],["2022-05-11",7348.79,7348.79,7348.79,7348.79,0],["2022-05-12",6804.44,6804.44,6804.44,6804.44,500],["2022-05-13",6804.44,6804.44,6532.26,6532.26,7200],["2022-05-16",6622.98,6622.98,6532.26,6532.26,2000],["2022-05-17",6622.98,6622.98,6622.98,6622.98,0],["2022-05-18",6622.98,6622.98,6622.98,6622.98,1000],["2022-05-19",7076.61,7076.61,6985.89,6985.89,600],["2022-05-20",6985.89,6985.89,6985.89,6985.89,0],["2022-05-23",6622.98,6622.98,6622.98,6622.98,2200],["2022-05-24",6622.98,6622.98,6622.98,6622.98,0],["2022-05-25",6804.44,6804.44,6804.44,6804.44,100],["2022-05-26",7348.79,7348.79,7348.79,7348.79,100],["2022-05-27",6713.71,6713.71,6713.71,6713.71,1100],["2022-05-30",6713.71,6713.71,6713.71,6713.71,0],["2022-05-31",6713.71,6713.71,6713.71,6713.71,0],["2022-06-01",6713.71,6713.71,6713.71,6713.71,0],["2022-06-02",6622.98,6622.98,6350.81,6622.98,3300],["2022-06-03",6532.26,6532.26,6532.26,6532.26,0],["2022-06-06",7167.34,7167.34,7167.34,7167.34,100],["2022-06-07",6350.81,6350.81,6350.81,6350.81,2000],["2022-06-08",6350.81,6350.81,6350.81,6350.81,300],["2022-06-09",6260.08,6713.71,6169.35,6169.35,3800],["2022-06-10",6169.35,6169.35,6169.35,6169.35,1500],["2022-06-13",6169.35,6169.35,6169.35,6169.35,0],["2022-06-14",6169.35,6169.35,6169.35,6169.35,0],["2022-06-15",6169.35,6169.35,6169.35,6169.35,0],["2022-06-16",5987.9,5987.9,5987.9,5987.9,400],["2022-06-17",5352.82,5806.45,5352.82,5806.45,1000],["2022-06-20",5625.0,5625.0,5625.0,5625.0,0],["2022-06-21",4989.92,6078.63,4989.92,6078.63,400],["2022-06-22",5806.45,5806.45,5806.45,5806.45,0],["2022-06-23",6350.81,6441.53,6350.81,6441.53,600],["2022-06-24",6350.81,6350.81,6350.81,6350.81,0],["2022-06-27",5806.45,5806.45,5715.73,5715.73,900],["2022-06-28",5806.45,5806.45,5806.45,5806.45,1200],["2022-06-29",5806.45,5806.45,5806.45,5806.45,0],["2022-06-30",6441.53,6441.53,5897.18,5897.18,300],["2022-07-01",6078.63,6078.63,6078.63,6078.63,2700],["2022-07-04",5897.18,5897.18,5897.18,5897.18,600],["2022-07-05",5171.37,5897.18,5080.65,5897.18,3600],["2022-07-06",5262.1,6260.08,5080.65,6169.35,3400],["2022-07-07",5987.9,5987.9,5987.9,5987.9,100],["2022-07-08",5625.0,5625.0,5625.0,5625.0,100],["2022-07-11",5625.0,5625.0,5625.0,5625.0,0],["2022-07-12",5625.0,5897.18,5625.0,5897.18,4400],["2022-07-13",6260.08,6260.08,6260.08,6260.08,800],["2022-07-14",6260.08,6260.08,6260.08,6260.08,2600],["2022-07-15",5897.18,6441.53,5897.18,6441.53,500],["2022-07-18",6260.08,6260.08,6260.08,6260.08,0],["2022-07-19",7076.61,7076.61,7076.61,7076.61,500],["2022-07-20",7076.61,7076.61,7076.61,7076.61,0],["2022-07-21",7076.61,7076.61,7076.61,7076.61,0],["2022-07-22",6169.35,6169.35,6169.35,6169.35,600],["2022-07-25",6169.35,6169.35,6169.35,6169.35,0],["2022-07-26",6169.35,6169.35,6169.35,6169.35,0],["2022-07-27",6169.35,6169.35,6169.35,6169.35,0],["2022-07-28",6169.35,6169.35,6169.35,6169.35,0],["2022-07-29",6169.35,6169.35,6169.35,6169.35,1000],["2022-08-01",7076.61,7076.61,7076.61,7076.61,1100],["2022-08-02",7076.61,7076.61,7076.61,7076.61,100],["2022-08-03",7076.61,7076.61,7076.61,7076.61,0],["2022-08-04",7076.61,7076.61,7076.61,7076.61,0],["2022-08-05",7076.61,7076.61,7076.61,7076.61,0],["2022-08-08",7076.61,7076.61,7076.61,7076.61,0],["2022-08-09",6078.63,6804.44,6078.63,6804.44,400],["2022-08-10",6532.26,6532.26,6532.26,6532.26,0],["2022-08-11",6532.26,6532.26,6532.26,6532.26,0],["2022-08-12",6532.26,6532.26,6532.26,6532.26,0],["2022-08-15",6532.26,6532.26,6532.26,6532.26,0],["2022-08-16",6532.26,6532.26,6532.26,6532.26,0],["2022-08-17",6532.26,6532.26,6532.26,6532.26,0],["2022-08-18",6169.35,6169.35,6169.35,6169.35,1300],["2022-08-19",6169.35,6169.35,6169.35,6169.35,0],["2022-08-22",6169.35,6169.35,6169.35,6169.35,0],["2022-08-23",6169.35,6350.81,6169.35,6350.81,2700],["2022-08-24",6260.08,6260.08,6260.08,6260.08,0],["2022-08-25",6078.63,6078.63,6078.63,6078.63,1100],["2022-08-26",6078.63,6078.63,5987.9,5987.9,700],["2022-08-29",5987.9,5987.9,5987.9,5987.9,0],["2022-08-30",5534.27,6441.53,5534.27,5987.9,400],["2022-08-31",5987.9,5987.9,5987.9,5987.9,0],["2022-09-05",5987.9,5987.9,5987.9,5987.9,600],["2022-09-06",5987.9,5987.9,5987.9,5987.9,2300],["2022-09-07",5987.9,5987.9,5987.9,5987.9,0],["2022-09-08",5987.9,5987.9,5987.9,5987.9,0],["2022-09-09",5987.9,5987.9,5987.9,5987.9,200],["2022-09-12",5987.9,5987.9,5987.9,5987.9,100],["2022-09-13",5987.9,5987.9,5987.9,5987.9,200],["2022-09-14",5987.9,5987.9,5987.9,5987.9,400],["2022-09-15",6350.81,6350.81,6350.81,6350.81,600],["2022-09-16",6350.81,6350.81,6350.81,6350.81,0],["2022-09-19",6350.81,6350.81,6350.81,6350.81,0],["2022-09-20",6350.81,6350.81,6350.81,6350.81,0],["2022-09-21",6350.81,6350.81,6350.81,6350.81,0],["2022-09-22",6350.81,6350.81,6350.81,6350.81,0],["2022-09-23",6350.81,6350.81,6350.81,6350.81,0],["2022-09-26",6350.81,6350.81,6350.81,6350.81,0],["2022-09-27",6350.81,6350.81,6350.81,6350.81,0],["2022-09-28",6350.81,6350.81,6350.81,6350.81,0],["2022-09-29",6169.35,6169.35,6169.35,6169.35,100],["2022-09-30",6169.35,6169.35,6169.35,6169.35,0],["2022-10-03",6169.35,6169.35,6169.35,6169.35,0],["2022-10-04",6169.35,6169.35,6169.35,6169.35,1000],["2022-10-05",5897.18,6169.35,5897.18,6169.35,1800],["2022-10-06",6078.63,6078.63,6078.63,6078.63,0],["2022-10-07",6078.63,6078.63,6078.63,6078.63,0],["2022-10-10",6078.63,6078.63,6078.63,6078.63,0],["2022-10-11",5443.55,5443.55,5443.55,5443.55,400],["2022-10-12",5443.55,5443.55,5443.55,5443.55,500],["2022-10-13",5443.55,5443.55,5443.55,5443.55,1000],["2022-10-14",5443.55,5443.55,5443.55,5443.55,700],["2022-10-17",5443.55,5443.55,5443.55,5443.55,0],["2022-10-18",5897.18,5897.18,5897.18,5897.18,100],["2022-10-19",5897.18,5897.18,5897.18,5897.18,0],["2022-10-20",5897.18,5897.18,5897.18,5897.18,0],["2022-10-21",5806.45,5806.45,5806.45,5806.45,100],["2022-10-24",5443.55,5443.55,5443.55,5443.55,100],["2022-10-25",5443.55,5443.55,5443.55,5443.55,1100],["2022-10-26",5897.18,5897.18,5806.45,5806.45,200],["2022-10-27",6260.08,6260.08,6169.35,6169.35,200],["2022-10-28",6713.71,6713.71,6713.71,6713.71,100],["2022-10-31",6713.71,6713.71,6713.71,6713.71,0],["2022-11-01",6713.71,6713.71,6713.71,6713.71,0],["2022-11-02",6713.71,6713.71,6713.71,6713.71,0],["2022-11-03",6713.71,6713.71,6713.71,6713.71,0],["2022-11-04",6713.71,6713.71,6713.71,6713.71,0],["2022-11-07",6713.71,6713.71,6713.71,6713.71,0],["2022-11-08",6713.71,6713.71,6713.71,6713.71,0],["2022-11-09",6713.71,6713.71,6713.71,6713.71,0],["2022-11-10",5715.73,5715.73,5715.73,5715.73,200],["2022-11-11",5715.73,5715.73,5715.73,5715.73,0],["2022-11-14",5715.73,5715.73,5715.73,5715.73,0],["2022-11-15",5715.73,5715.73,5715.73,5715.73,0],["2022-11-16",5715.73,5715.73,5715.73,5715.73,0],["2022-11-17",5806.45,5806.45,5806.45,5806.45,100],["2022-11-18",5352.82,6169.35,5352.82,6169.35,400],["2022-11-21",5625.0,6169.35,5625.0,6169.35,300],["2022-11-22",5987.9,5987.9,5987.9,5987.9,0],["2022-11-23",5987.9,5987.9,5987.9,5987.9,0],["2022-11-24",5987.9,5987.9,5987.9,5987.9,0],["2022-11-25",5987.9,5987.9,5987.9,5987.9,0],["2022-11-28",5987.9,5987.9,5987.9,5987.9,0],["2022-11-29",5987.9,5987.9,5987.9,5987.9,0],["2022-11-30",6350.81,6350.81,6350.81,6350.81,100],["2022-12-01",6350.81,6350.81,6350.81,6350.81,400],["2022-12-02",6713.71,6713.71,6713.71,6713.71,100],["2022-12-05",7348.79,7348.79,7348.79,7348.79,200],["2022-12-06",6260.08,6260.08,6260.08,6260.08,200],["2022-12-07",6260.08,6260.08,6260.08,6260.08,0],["2022-12-08",6260.08,6260.08,6260.08,6260.08,0],["2022-12-09",6713.71,6713.71,6713.71,6713.71,100],["2022-12-12",6713.71,6713.71,6713.71,6713.71,0],["2022-12-13",6713.71,6713.71,6713.71,6713.71,0],["2022-12-14",6713.71,6713.71,6713.71,6713.71,0],["2022-12-15",6713.71,6713.71,6713.71,6713.71,0],["2022-12-16",6713.71,6713.71,6713.71,6713.71,0],["2022-12-19",6713.71,6713.71,6713.71,6713.71,0],["2022-12-20",6169.35,6169.35,6169.35,6169.35,1300],["2022-12-21",6169.35,6169.35,6169.35,6169.35,0],["2022-12-22",6169.35,6169.35,6169.35,6169.35,100],["2022-12-23",6169.35,6169.35,6169.35,6169.35,0],["2022-12-26",6350.81,6350.81,6350.81,6350.81,100],["2022-12-27",6441.53,6441.53,6441.53,6441.53,100],["2022-12-28",7258.06,7258.06,7258.06,7258.06,100],["2022-12-29",7258.06,7258.06,7258.06,7258.06,0],["2022-12-30",7167.34,7167.34,7167.34,7167.34,100],["2023-01-03",7167.34,7167.34,7167.34,7167.34,0],["2023-01-04",7167.34,7167.34,7167.34,7167.34,0],["2023-01-05",7167.34,7167.34,7167.34,7167.34,0],["2023-01-06",7167.34,7167.34,7167.34,7167.34,0],["2023-01-09",7167.34,7167.34,7167.34,7167.34,0],["2023-01-10",7167.34,7167.34,7167.34,7167.34,0],["2023-01-11",7167.34,7167.34,7167.34,7167.34,0],["2023-01-12",7167.34,7167.34,7167.34,7167.34,0],["2023-01-13",7167.34,7167.34,7167.34,7167.34,0],["2023-01-16",7167.34,7167.34,7167.34,7167.34,0],["2023-01-17",6169.35,6169.35,6169.35,6169.35,100],["2023-01-18",6260.08,6260.08,6260.08,6260.08,100],["2023-01-19",6985.89,6985.89,6895.16,6895.16,1200],["2023-01-27",6895.16,6895.16,6895.16,6895.16,0],["2023-01-30",6713.71,6713.71,6713.71,6713.71,200],["2023-01-31",6713.71,6713.71,6713.71,6713.71,0],["2023-02-01",6532.26,6532.26,6532.26,6532.26,100],["2023-02-02",6532.26,6532.26,6532.26,6532.26,0],["2023-02-03",6532.26,6532.26,6532.26,6532.26,0],["2023-02-06",6532.26,6532.26,6532.26,6532.26,0],["2023-02-07",6532.26,6532.26,6532.26,6532.26,0],["2023-02-08",6532.26,6532.26,6532.26,6532.26,0],["2023-02-09",5715.73,5715.73,5625.0,5715.73,1600],["2023-02-10",5806.45,6441.53,5806.45,6441.53,300],["2023-02-13",6260.08,6260.08,6260.08,6260.08,0],["2023-02-14",6260.08,6260.08,6260.08,6260.08,0],["2023-02-15",6260.08,6260.08,6260.08,6260.08,0],["2023-02-16",6169.35,6260.08,6169.35,6169.35,300],["2023-02-17",6169.35,6169.35,6169.35,6169.35,0],["2023-02-20",6169.35,6169.35,6169.35,6169.35,0],["2023-02-21",6169.35,6169.35,6169.35,6169.35,0],["2023-02-22",6260.08,6260.08,6260.08,6260.08,100],["2023-02-23",6260.08,6260.08,6260.08,6260.08,0],["2023-02-24",6260.08,6260.08,6260.08,6260.08,0],["2023-02-27",6260.08,6260.08,6260.08,6260.08,100],["2023-02-28",6260.08,6260.08,6260.08,6260.08,0],["2023-03-01",6260.08,6260.08,6260.08,6260.08,0],["2023-03-02",6260.08,6260.08,6260.08,6260.08,0],["2023-03-03",6260.08,6260.08,6260.08,6260.08,0],["2023-03-06",5352.82,5443.55,5352.82,5443.55,700],["2023-03-07",6169.35,6169.35,6169.35,6169.35,500],["2023-03-08",6169.35,6169.35,6169.35,6169.35,0],["2023-03-09",6169.35,6169.35,6169.35,6169.35,0],["2023-03-10",6169.35,6169.35,6169.35,6169.35,0],["2023-03-13",6169.35,6169.35,6169.35,6169.35,0],["2023-03-14",6169.35,6169.35,6169.35,6169.35,0],["2023-03-15",6169.35,6169.35,6169.35,6169.35,0],["2023-03-16",6713.71,6713.71,6713.71,6713.71,100],["2023-03-17",6713.71,6713.71,6713.71,6713.71,0],["2023-03-20",6713.71,6713.71,6713.71,6713.71,0],["2023-03-21",6713.71,6713.71,6713.71,6713.71,0],["2023-03-22",6713.71,6713.71,6713.71,6713.71,0],["2023-03-23",5715.73,6078.63,5715.73,6078.63,1700],["2023-03-24",6441.53,6441.53,6441.53,6441.53,200],["2023-03-27",6441.53,6441.53,6441.53,6441.53,0],["2023-03-28",6441.53,6441.53,6441.53,6441.53,0],["2023-03-29",6441.53,6441.53,6441.53,6441.53,0],["2023-03-30",5715.73,5715.73,5715.73,5715.73,600],["2023-03-31",5715.73,5715.73,5715.73,5715.73,500],["2023-04-03",6078.63,6078.63,6078.63,6078.63,900],["2023-04-04",5987.9,6350.81,5987.9,6350.81,2000],["2023-04-05",6350.81,6350.81,6350.81,6350.81,0],["2023-04-06",6622.98,6622.98,6622.98,6622.98,100],["2023-04-07",6622.98,6622.98,6622.98,6622.98,0],["2023-04-10",6622.98,6622.98,6622.98,6622.98,0],["2023-04-11",6078.63,6078.63,6078.63,6078.63,300],["2023-04-12",6441.53,6441.53,6441.53,6441.53,100],["2023-04-13",6441.53,6441.53,6441.53,6441.53,0],["2023-04-14",6441.53,6441.53,6441.53,6441.53,0],["2023-04-17",6441.53,6441.53,6441.53,6441.53,0],["2023-04-18",6441.53,6441.53,6441.53,6441.53,2086516],["2023-04-19",6441.53,6441.53,6441.53,6441.53,0],["2023-04-20",6441.53,6441.53,6441.53,6441.53,0],["2023-04-21",6441.53,6441.53,6441.53,6441.53,0],["2023-04-24",6078.63,6078.63,6078.63,6078.63,400],["2023-04-25",6078.63,6078.63,6078.63,6078.63,0],["2023-04-26",6078.63,6078.63,6078.63,6078.63,0],["2023-04-27",6078.63,6078.63,6078.63,6078.63,0],["2023-04-28",6078.63,6078.63,6078.63,6078.63,0],["2023-05-04",5625.0,6441.53,5625.0,6441.53,800],["2023-05-05",6441.53,6441.53,6350.81,6350.81,300],["2023-05-08",5625.0,5625.0,5625.0,5625.0,200],["2023-05-09",5352.82,5352.82,5352.82,5352.82,300],["2023-05-10",5352.82,5352.82,5352.82,5352.82,0],["2023-05-11",5352.82,5625.0,4717.74,5625.0,5200],["2023-05-12",5443.55,5443.55,5443.55,5443.55,100],["2023-05-15",4899.19,5625.0,4899.19,5625.0,400],["2023-05-16",5443.55,5443.55,5443.55,5443.55,0],["2023-05-17",5443.55,5443.55,5443.55,5443.55,0],["2023-05-18",4808.47,5443.55,4808.47,5443.55,1100],["2023-05-19",5352.82,5352.82,5352.82,5352.82,4000],["2023-05-22",5262.1,5262.1,5262.1,5262.1,500],["2023-05-23",5262.1,5262.1,5262.1,5262.1,0],["2023-05-24",5080.65,5080.65,5080.65,5080.65,10000],["2023-05-25",5080.65,5080.65,5080.65,5080.65,0],["2023-05-26",5080.65,5080.65,5080.65,5080.65,0],["2023-05-29",5443.55,5806.45,5262.1,5262.1,700],["2023-05-30",5625.0,5625.0,5625.0,5625.0,0],["2023-05-31",5625.0,5625.0,5625.0,5625.0,0],["2023-06-01",5534.27,5534.27,5534.27,5534.27,100],["2023-06-02",5625.0,5625.0,5625.0,5625.0,500],["2023-06-05",5625.0,5625.0,5625.0,5625.0,0],["2023-06-06",5625.0,5625.0,5625.0,5625.0,0],["2023-06-07",4808.47,5987.9,4808.47,5443.55,2500],["2023-06-08",5715.73,5715.73,5443.55,5443.55,600],["2023-06-09",5625.0,5625.0,5625.0,5625.0,0],["2023-06-12",5443.55,5534.27,5443.55,5443.55,8000],["2023-06-13",5625.0,6169.35,5625.0,6169.35,17900],["2023-06-14",6441.53,6441.53,5987.9,6350.81,7000],["2023-06-15",7167.34,7167.34,6350.81,6985.89,800],["2023-06-16",6895.16,6895.16,6895.16,6895.16,0],["2023-06-19",6895.16,6895.16,6895.16,6895.16,0],["2023-06-20",6895.16,6895.16,6895.16,6895.16,0],["2023-06-21",7711.69,7711.69,7711.69,7711.69,200],["2023-06-22",7711.69,7711.69,7711.69,7711.69,0],["2023-06-23",6804.44,6804.44,6804.44,6804.44,100],["2023-06-26",7258.06,7258.06,7258.06,7258.06,100],["2023-06-27",7258.06,7258.06,7258.06,7258.06,0],["2023-06-28",7258.06,7258.06,7258.06,7258.06,0],["2023-06-29",7258.06,7258.06,7258.06,7258.06,0],["2023-06-30",7258.06,7258.06,7258.06,7258.06,0],["2023-07-03",7258.06,7258.06,7258.06,7258.06,0],["2023-07-04",7258.06,7258.06,7258.06,7258.06,0],["2023-07-05",6169.35,6895.16,6169.35,6895.16,800],["2023-07-06",6441.53,6441.53,6441.53,6441.53,0],["2023-07-07",6441.53,6441.53,6441.53,6441.53,0],["2023-07-10",5897.18,6804.44,5806.45,6804.44,500],["2023-07-11",6350.81,6350.81,6350.81,6350.81,800],["2023-07-12",6804.44,6804.44,6804.44,6804.44,100],["2023-07-13",6713.71,6713.71,6350.81,6350.81,3400],["2023-07-14",6895.16,6895.16,6895.16,6895.16,100],["2023-07-17",6804.44,6804.44,6804.44,6804.44,100],["2023-07-18",6804.44,6804.44,6804.44,6804.44,0],["2023-07-19",6350.81,6350.81,6350.81,6350.81,400],["2023-07-20",6350.81,6350.81,6350.81,6350.81,0],["2023-07-21",6350.81,6350.81,6350.81,6350.81,0],["2023-07-24",6350.81,6350.81,6350.81,6350.81,0],["2023-07-25",6350.81,6350.81,6350.81,6350.81,100],["2023-07-26",6350.81,6350.81,6350.81,6350.81,0],["2023-07-27",6350.81,6350.81,6350.81,6350.81,0],["2023-07-28",6350.81,6350.81,6350.81,6350.81,7000],["2023-07-31",6350.81,6350.81,6350.81,6350.81,100],["2023-08-01",6169.35,7258.06,6169.35,7258.06,36800],["2023-08-02",8165.32,8165.32,8165.32,8165.32,15600],["2023-08-03",9344.76,9344.76,9344.76,9344.76,19200],["2023-08-04",10705.65,10705.65,10705.65,10705.65,44200],["2023-08-07",12247.98,12247.98,12247.98,12247.98,53800],["2023-08-08",12883.06,14062.5,10887.1,13064.52,59400],["2023-08-09",12247.98,12883.06,11431.45,11431.45,15600],["2023-08-10",11885.08,11885.08,11340.73,11340.73,26000],["2023-08-11",11431.45,12247.98,11431.45,12247.98,15000],["2023-08-14",12520.16,12520.16,12247.98,12429.44,12000],["2023-08-15",12429.44,12429.44,11522.18,11794.35,6200],["2023-08-16",11431.45,12338.71,11431.45,11522.18,19300],["2023-08-17",11975.81,11975.81,11612.9,11703.63,3000],["2023-08-18",11522.18,11612.9,10887.1,10887.1,7500],["2023-08-21",11703.63,12883.06,11703.63,12701.61,13700],["2023-08-22",12792.34,12792.34,11522.18,12247.98,1500],["2023-08-23",11794.35,11794.35,11522.18,11522.18,6000],["2023-08-24",11612.9,12429.44,11431.45,11612.9,700],["2023-08-25",12701.61,12701.61,11612.9,11612.9,900],["2023-08-28",11703.63,11703.63,10705.65,10887.1,25300],["2023-08-29",11794.35,11794.35,10705.65,11250.0,400],["2023-08-30",11431.45,11522.18,11431.45,11522.18,200],["2023-08-31",11522.18,11522.18,11522.18,11522.18,0],["2023-09-05",10796.37,10977.82,10796.37,10796.37,11500],["2023-09-06",11975.81,11975.81,11794.35,11794.35,200],["2023-09-07",11794.35,11794.35,11159.27,11250.0,500],["2023-09-08",11522.18,11522.18,11522.18,11522.18,0],["2023-09-11",10705.65,10705.65,9798.39,10070.56,3100],["2023-09-12",10161.29,11340.73,10161.29,10433.47,5000],["2023-09-13",10614.92,10614.92,10070.56,10614.92,800],["2023-09-14",10524.19,10524.19,8981.85,8981.85,20700],["2023-09-15",9889.11,9889.11,9163.31,9163.31,2700],["2023-09-18",9072.58,9072.58,8618.95,8618.95,16300],["2023-09-19",9435.48,9435.48,8618.95,8618.95,1300],["2023-09-20",9072.58,9163.31,9072.58,9163.31,200],["2023-09-21",9163.31,9163.31,9163.31,9163.31,0],["2023-09-22",9707.66,9707.66,9707.66,9707.66,100],["2023-09-25",9072.58,9979.84,9072.58,9979.84,400],["2023-09-26",9798.39,9798.39,9798.39,9798.39,0],["2023-09-27",9798.39,9798.39,9798.39,9798.39,0],["2023-09-28",10161.29,10252.02,9072.58,9979.84,1000],["2023-09-29",9979.84,9979.84,9979.84,9979.84,100],["2023-10-02",8618.95,8800.4,8618.95,8618.95,7000],["2023-10-03",8618.95,9163.31,8618.95,9163.31,700],["2023-10-04",9616.94,9616.94,9526.21,9526.21,700],["2023-10-05",8528.23,8528.23,8437.5,8528.23,900],["2023-10-06",9072.58,9072.58,8165.32,8709.68,6700],["2023-10-09",9344.76,9344.76,8346.77,8437.5,2500],["2023-10-10",8618.95,8618.95,8437.5,8528.23,2700],["2023-10-11",8891.13,8891.13,8165.32,8165.32,3400],["2023-10-12",8528.23,8618.95,7983.87,7983.87,3500],["2023-10-13",8346.77,8709.68,8346.77,8709.68,1400],["2023-10-16",8800.4,9072.58,8800.4,9072.58,3500],["2023-10-17",9435.48,9707.66,8800.4,9526.21,1700],["2023-10-18",8709.68,9707.66,8165.32,9163.31,1400],["2023-10-19",9254.03,9254.03,9072.58,9072.58,700],["2023-10-20",9707.66,9707.66,9707.66,9707.66,100],["2023-10-23",8618.95,8618.95,8618.95,8618.95,1000],["2023-10-24",9163.31,9163.31,9163.31,9163.31,300],["2023-10-25",9163.31,9163.31,9163.31,9163.31,0],["2023-10-26",8346.77,8346.77,8346.77,8346.77,200],["2023-10-27",8346.77,9526.21,7167.34,8800.4,6700],["2023-10-30",8800.4,8800.4,8346.77,8800.4,1500],["2023-10-31",9072.58,9072.58,8437.5,8709.68,2700],["2023-11-01",8981.85,8981.85,8346.77,8618.95,9500],["2023-11-02",8891.13,9344.76,8437.5,8437.5,15800],["2023-11-03",8891.13,8981.85,8618.95,8618.95,2800],["2023-11-06",9072.58,9889.11,8709.68,9344.76,9400],["2023-11-07",9254.03,9254.03,9072.58,9072.58,2800],["2023-11-08",9072.58,10433.47,9072.58,9344.76,12100],["2023-11-09",9798.39,11159.27,9798.39,10705.65,4700],["2023-11-10",11522.18,11522.18,11522.18,11522.18,100],["2023-11-13",12701.61,12701.61,11612.9,11885.08,3100],["2023-11-14",13608.87,13608.87,12429.44,12429.44,5500],["2023-11-15",12883.06,13064.52,11340.73,11340.73,3100],["2023-11-16",11885.08,11885.08,11885.08,11885.08,0],["2023-11-17",11159.27,12429.44,11159.27,11340.73,9000],["2023-11-20",11250.0,12429.44,11250.0,11250.0,700],["2023-11-21",11703.63,11703.63,11612.9,11612.9,5500],["2023-11-22",11612.9,12157.26,11612.9,12157.26,2000],["2023-11-23",11794.35,12157.26,11159.27,11159.27,4000],["2023-11-24",11794.35,11794.35,11794.35,11794.35,0],["2023-11-27",11159.27,11794.35,10977.82,11794.35,2000],["2023-11-28",11703.63,11703.63,11703.63,11703.63,100],["2023-11-29",10887.1,11612.9,10887.1,10887.1,5900],["2023-11-30",11612.9,11612.9,11612.9,11612.9,500],["2023-12-01",11159.27,11612.9,11159.27,11612.9,1200],["2023-12-04",12338.71,12338.71,12338.71,12338.71,300],["2023-12-05",12338.71,12338.71,12338.71,12338.71,0],["2023-12-06",12338.71,12338.71,12338.71,12338.71,0],["2023-12-07",12338.71,12338.71,12338.71,12338.71,0],["2023-12-08",10887.1,12610.89,10887.1,12610.89,800],["2023-12-11",11975.81,11975.81,11975.81,11975.81,7000],["2023-12-12",11975.81,11975.81,11975.81,11975.81,0],["2023-12-13",11975.81,11975.81,11975.81,11975.81,0],["2023-12-14",11975.81,11975.81,11975.81,11975.81,0],["2023-12-15",11975.81,11975.81,11975.81,11975.81,0],["2023-12-18",10977.82,11703.63,10977.82,11703.63,800],["2023-12-19",11250.0,11250.0,11250.0,11250.0,0],["2023-12-20",11703.63,11703.63,11703.63,11703.63,200],["2023-12-21",11703.63,11703.63,11703.63,11703.63,0],["2023-12-22",11703.63,11703.63,11703.63,11703.63,0],["2023-12-25",11703.63,11703.63,11703.63,11703.63,0],["2023-12-26",11703.63,11703.63,10796.37,10887.1,11700],["2023-12-27",11703.63,11703.63,10977.82,11612.9,5500],["2023-12-28",10887.1,11340.73,10796.37,10887.1,5600],["2023-12-29",11250.0,11250.0,11250.0,11250.0,300],["2024-01-02",11250.0,11250.0,11250.0,11250.0,0],["2024-01-03",11522.18,11612.9,10887.1,10887.1,2100],["2024-01-04",10887.1,10977.82,10887.1,10977.82,2500],["2024-01-05",10796.37,10887.1,10342.74,10433.47,6100],["2024-01-08",11340.73,11340.73,11340.73,11340.73,400],["2024-01-09",11340.73,11340.73,11340.73,11340.73,0],["2024-01-10",10705.65,10705.65,10433.47,10433.47,6000],["2024-01-11",11159.27,11159.27,11159.27,11159.27,100],["2024-01-12",10433.47,10887.1,10433.47,10887.1,200],["2024-01-15",12247.98,12247.98,12247.98,12247.98,100],["2024-01-16",10524.19,11340.73,10524.19,11340.73,300],["2024-01-17",11068.55,11068.55,11068.55,11068.55,0],["2024-01-18",11068.55,11068.55,11068.55,11068.55,0],["2024-01-19",11068.55,11068.55,11068.55,11068.55,0],["2024-01-22",11068.55,11068.55,11068.55,11068.55,0],["2024-01-23",11068.55,11068.55,11068.55,11068.55,0],["2024-01-24",10977.82,11068.55,10977.82,11068.55,600],["2024-01-25",11431.45,11431.45,11431.45,11431.45,100],["2024-01-26",11431.45,11431.45,11431.45,11431.45,0],["2024-01-29",11431.45,11431.45,11431.45,11431.45,0],["2024-01-30",11340.73,11340.73,10524.19,10524.19,900],["2024-01-31",11340.73,12701.61,11340.73,12701.61,53600],["2024-02-01",14516.13,14516.13,13155.24,13155.24,6000],["2024-02-02",12701.61,12792.34,12520.16,12792.34,9700],["2024-02-05",12247.98,12610.89,11885.08,12610.89,1300],["2024-02-06",12610.89,12610.89,12610.89,12610.89,100],["2024-02-07",11885.08,12066.53,11885.08,12066.53,3000],["2024-02-15",11975.81,12429.44,11975.81,12429.44,200],["2024-02-16",12247.98,12247.98,12247.98,12247.98,0],["2024-02-19",11794.35,12247.98,11794.35,11885.08,15400],["2024-02-20",11885.08,11885.08,11885.08,11885.08,1200],["2024-02-21",11794.35,11794.35,11703.63,11794.35,6500],["2024-02-22",11794.35,12520.16,11794.35,12520.16,16000],["2024-02-23",12701.61,12701.61,11975.81,12157.26,10500],["2024-02-26",11975.81,12247.98,11975.81,12247.98,5100],["2024-02-27",12429.44,12429.44,12338.71,12338.71,3400],["2024-02-28",12429.44,12610.89,12429.44,12610.89,1300],["2024-02-29",12247.98,12520.16,12247.98,12520.16,200],["2024-03-01",12520.16,12610.89,12429.44,12429.44,6600],["2024-03-04",12429.44,12610.89,12429.44,12610.89,3000],["2024-03-05",12520.16,12520.16,12520.16,12520.16,0],["2024-03-06",12520.16,12520.16,12520.16,12520.16,0],["2024-03-07",12610.89,12610.89,11975.81,11975.81,2500],["2024-03-08",11975.81,11975.81,11975.81,11975.81,800],["2024-03-11",12701.61,12701.61,11794.35,11794.35,600],["2024-03-12",11794.35,11794.35,11794.35,11794.35,200],["2024-03-13",11794.35,11794.35,11431.45,11794.35,3300],["2024-03-14",11794.35,11794.35,11794.35,11794.35,500],["2024-03-15",11794.35,11885.08,11794.35,11885.08,1800],["2024-03-18",11975.81,11975.81,11975.81,11975.81,600],["2024-03-19",11794.35,11794.35,11794.35,11794.35,600],["2024-03-20",11794.35,11794.35,11794.35,11794.35,0],["2024-03-21",12429.44,12429.44,12429.44,12429.44,100],["2024-03-22",12429.44,12429.44,12429.44,12429.44,0],["2024-03-25",11340.73,11794.35,11340.73,11794.35,2000],["2024-03-26",11794.35,11794.35,11794.35,11794.35,800],["2024-03-27",11794.35,11794.35,11794.35,11794.35,0],["2024-03-28",11794.35,11794.35,11612.9,11794.35,2800],["2024-03-29",11703.63,11703.63,11703.63,11703.63,0],["2024-04-01",11431.45,12157.26,11159.27,11794.35,6500],["2024-04-02",11340.73,11340.73,11340.73,11340.73,0],["2024-04-03",11340.73,11340.73,11340.73,11340.73,0],["2024-04-04",11340.73,11340.73,11340.73,11340.73,0],["2024-04-05",11068.55,11703.63,11068.55,11612.9,400],["2024-04-08",11522.18,11522.18,11522.18,11522.18,0],["2024-04-09",11522.18,11522.18,11522.18,11522.18,0],["2024-04-10",12157.26,12157.26,11068.55,11068.55,3900],["2024-04-11",11522.18,11522.18,11522.18,11522.18,100],["2024-04-12",11522.18,11522.18,11522.18,11522.18,0],["2024-04-15",10887.1,10887.1,9798.39,9798.39,13700],["2024-04-16",10705.65,10705.65,10252.02,10252.02,700],["2024-04-17",10433.47,10433.47,10433.47,10433.47,0],["2024-04-19",10433.47,10433.47,10433.47,10433.47,0],["2024-04-22",9798.39,9798.39,9344.76,9616.94,10000],["2024-04-23",10524.19,10524.19,9979.84,9979.84,500],["2024-04-24",10342.74,10342.74,10342.74,10342.74,0],["2024-04-25",10252.02,10252.02,9979.84,9979.84,700],["2024-04-26",10161.29,10161.29,10161.29,10161.29,0],["2024-05-02",9344.76,9707.66,8709.68,9435.48,2200],["2024-05-03",9889.11,9889.11,9889.11,9889.11,100],["2024-05-06",9707.66,9707.66,9707.66,9707.66,1200],["2024-05-07",9616.94,9707.66,9526.21,9526.21,5500],["2024-05-08",9707.66,9889.11,9707.66,9889.11,20500],["2024-05-09",9798.39,9798.39,9798.39,9798.39,0],["2024-05-10",9979.84,9979.84,9889.11,9979.84,4800],["2024-05-13",11340.73,11340.73,10070.56,10070.56,3500],["2024-05-14",10705.65,10705.65,10070.56,10070.56,5100],["2024-05-15",10614.92,10614.92,9979.84,9979.84,4300],["2024-05-16",10433.47,11159.27,10433.47,10887.1,2200],["2024-05-17",10796.37,10796.37,10796.37,10796.37,200],["2024-05-20",10433.47,10433.47,10433.47,10433.47,500],["2024-05-21",10433.47,11340.73,10342.74,11340.73,3300],["2024-05-22",10161.29,10977.82,10161.29,10252.02,10100],["2024-05-23",10252.02,10614.92,10252.02,10614.92,300],["2024-05-24",10524.19,10524.19,10524.19,10524.19,0],["2024-05-27",10796.37,10796.37,10796.37,10796.37,800],["2024-05-28",10887.1,10977.82,10887.1,10887.1,2200],["2024-05-29",10887.1,10887.1,10887.1,10887.1,1000],["2024-05-30",11250.0,11250.0,11250.0,11250.0,100],["2024-05-31",11794.35,11794.35,11340.73,11340.73,300],["2024-06-03",10796.37,10796.37,10433.47,10433.47,700],["2024-06-04",10614.92,10614.92,10524.19,10524.19,3500],["2024-06-05",10887.1,11159.27,10887.1,11159.27,3000],["2024-06-06",11340.73,11340.73,11340.73,11340.73,100],["2024-06-07",10433.47,11431.45,10433.47,11431.45,300],["2024-06-10",11431.45,12247.98,11431.45,12247.98,16800],["2024-06-11",12520.16,13336.69,11975.81,13336.69,71700],["2024-06-12",13608.87,14516.13,13064.52,13064.52,9700],["2024-06-13",11794.35,13064.52,11703.63,11794.35,46300],["2024-06-14",13245.97,13245.97,10070.56,10796.37,51400],["2024-06-17",12066.53,12066.53,10887.1,10887.1,18100],["2024-06-18",10887.1,11340.73,10887.1,11340.73,10800],["2024-06-19",11250.0,11250.0,10887.1,11068.55,5400],["2024-06-20",11340.73,11612.9,10887.1,11612.9,16700],["2024-06-21",11612.9,12792.34,11612.9,12792.34,46800],["2024-06-24",14516.13,14606.85,14516.13,14606.85,88900],["2024-06-25",16693.55,16784.27,14516.13,15877.02,119100],["2024-06-26",15877.02,15877.02,14062.5,14788.31,61200],["2024-06-27",14788.31,14788.31,12701.61,14062.5,24800],["2024-06-28",13518.15,14879.03,12247.98,13336.69,49000],["2024-07-01",12973.79,13155.24,12701.61,13155.24,22400],["2024-07-02",13518.15,13518.15,13064.52,13064.52,8800],["2024-07-03",13608.87,13608.87,13245.97,13608.87,5400],["2024-07-04",13245.97,14697.58,13245.97,14153.23,11500],["2024-07-05",14425.4,14879.03,13790.32,13790.32,21400],["2024-07-08",14697.58,14697.58,13881.05,13881.05,46700],["2024-07-09",13971.77,13971.77,13790.32,13790.32,1400],["2024-07-10",13881.05,13881.05,13608.87,13608.87,4200],["2024-07-11",13699.6,13699.6,13245.97,13245.97,4000],["2024-07-12",13245.97,13245.97,13245.97,13245.97,2800],["2024-07-15",13336.69,13336.69,12973.79,13336.69,3100],["2024-07-16",13064.52,13245.97,12520.16,12973.79,24700],["2024-07-17",12520.16,12610.89,12157.26,12157.26,14700],["2024-07-18",12157.26,12429.44,12157.26,12429.44,1100],["2024-07-19",11975.81,11975.81,11703.63,11794.35,11400],["2024-07-22",11431.45,11703.63,11159.27,11703.63,6000],["2024-07-23",11340.73,11340.73,10887.1,10887.1,9100],["2024-07-24",10887.1,11340.73,10887.1,11340.73,2200],["2024-07-25",11522.18,11612.9,11522.18,11612.9,1500],["2024-07-26",11522.18,11522.18,11522.18,11522.18,0],["2024-07-29",11159.27,11159.27,11159.27,11159.27,100],["2024-07-30",11159.27,11159.27,11159.27,11159.27,3200],["2024-07-31",11159.27,11159.27,11068.55,11159.27,9900],["2024-08-01",11159.27,11159.27,10977.82,11159.27,9500],["2024-08-02",11068.55,11068.55,10977.82,10977.82,3000],["2024-08-05",10977.82,10977.82,10614.92,10796.37,4600],["2024-08-06",10887.1,10887.1,10887.1,10887.1,2000],["2024-08-07",12066.53,12066.53,12066.53,12066.53,100],["2024-08-08",10524.19,11885.08,10342.74,11885.08,5100],["2024-08-09",10342.74,10796.37,10342.74,10796.37,4900],["2024-08-12",10705.65,10705.65,10705.65,10705.65,0],["2024-08-13",11794.35,11794.35,10796.37,10796.37,200],["2024-08-14",11794.35,11794.35,10977.82,11068.55,4800],["2024-08-15",9979.84,10524.19,9889.11,10070.56,4500],["2024-08-16",10796.37,11703.63,10342.74,11612.9,10200],["2024-08-19",11431.45,11431.45,11431.45,11431.45,0],["2024-08-20",11340.73,11340.73,11340.73,11340.73,1000],["2024-08-21",11340.73,11703.63,11340.73,11703.63,800],["2024-08-22",11612.9,11612.9,11612.9,11612.9,0],["2024-08-23",10614.92,10614.92,10524.19,10524.19,1100],["2024-08-26",10796.37,10796.37,10705.65,10796.37,700],["2024-08-27",10977.82,10977.82,10977.82,10977.82,800],["2024-08-28",10705.65,10705.65,10433.47,10433.47,2000],["2024-08-29",10796.37,10887.1,10796.37,10887.1,1300],["2024-08-30",10887.1,11159.27,10887.1,10887.1,1300],["2024-09-04",11068.55,11068.55,11068.55,11068.55,300],["2024-09-05",11068.55,11068.55,11068.55,11068.55,0],["2024-09-06",10977.82,11068.55,10977.82,11068.55,500],["2024-09-09",10614.92,10705.65,10433.47,10433.47,1300],["2024-09-10",10524.19,10524.19,10524.19,10524.19,0],["2024-09-11",10433.47,10524.19,10433.47,10524.19,600],["2024-09-12",10524.19,10524.19,10524.19,10524.19,100],["2024-09-13",10524.19,10524.19,10524.19,10524.19,100],["2024-09-16",10524.19,10524.19,10524.19,10524.19,0],["2024-09-17",10524.19,10524.19,10524.19,10524.19,0],["2024-09-18",10524.19,10524.19,10524.19,10524.19,0],["2024-09-19",10524.19,10524.19,10524.19,10524.19,0],["2024-09-20",10705.65,10796.37,10705.65,10796.37,1000],["2024-09-23",10705.65,10705.65,10705.65,10705.65,0],["2024-09-24",10705.65,10705.65,10705.65,10705.65,0],["2024-09-25",10705.65,10705.65,10705.65,10705.65,500],["2024-09-26",10796.37,10887.1,10796.37,10796.37,2300],["2024-09-27",10342.74,10705.65,9979.84,10705.65,2700],["2024-09-30",10161.29,10161.29,10161.29,10161.29,0],["2024-10-01",10705.65,10796.37,10705.65,10796.37,1200],["2024-10-02",10705.65,10705.65,10705.65,10705.65,0],["2024-10-03",10705.65,10705.65,10705.65,10705.65,0],["2024-10-04",10705.65,10705.65,10705.65,10705.65,0],["2024-10-07",10614.92,10614.92,10252.02,10252.02,1000],["2024-10-08",10342.74,10342.74,10342.74,10342.74,1000],["2024-10-09",10342.74,10342.74,10342.74,10342.74,700],["2024-10-10",10705.65,10796.37,10705.65,10705.65,1300],["2024-10-11",10796.37,10796.37,10796.37,10796.37,0],["2024-10-14",10252.02,10252.02,9889.11,9889.11,1000],["2024-10-15",9979.84,9979.84,9979.84,9979.84,1000],["2024-10-16",9979.84,9979.84,9979.84,9979.84,0],["2024-10-17",9979.84,9979.84,9979.84,9979.84,200],["2024-10-18",9889.11,9889.11,9798.39,9798.39,3800],["2024-10-21",9798.39,9798.39,9798.39,9798.39,0],["2024-10-22",9616.94,9798.39,9616.94,9798.39,1200],["2024-10-23",9616.94,9616.94,9616.94,9616.94,0],["2024-10-24",9979.84,10614.92,9979.84,10614.92,700],["2024-10-25",10342.74,10342.74,10342.74,10342.74,0],["2024-10-28",10887.1,10887.1,10887.1,10887.1,500],["2024-10-29",10887.1,10887.1,10887.1,10887.1,0],["2024-10-30",9526.21,9616.94,9526.21,9616.94,1400],["2024-10-31",10342.74,10977.82,10342.74,10977.82,13700],["2024-11-01",10887.1,10887.1,10887.1,10887.1,0],["2024-11-04",10887.1,10887.1,10887.1,10887.1,0],["2024-11-05",10796.37,12429.44,10796.37,12429.44,700],["2024-11-06",11703.63,11703.63,11703.63,11703.63,0],["2024-11-07",11703.63,11703.63,11703.63,11703.63,0],["2024-11-08",11703.63,11703.63,11703.63,11703.63,0],["2024-11-11",11703.63,11703.63,11703.63,11703.63,0],["2024-11-12",11703.63,11703.63,11703.63,11703.63,0],["2024-11-13",11703.63,11703.63,11703.63,11703.63,0],["2024-11-14",11703.63,11703.63,11703.63,11703.63,0],["2024-11-15",11703.63,11703.63,11703.63,11703.63,0],["2024-11-18",11703.63,11703.63,11703.63,11703.63,0],["2024-11-19",10252.02,10433.47,10252.02,10342.74,1800],["2024-11-20",10342.74,10342.74,10342.74,10342.74,500],["2024-11-21",10524.19,10524.19,10524.19,10524.19,100],["2024-11-22",10524.19,10524.19,10524.19,10524.19,800],["2024-11-25",10524.19,10524.19,10524.19,10524.19,0],["2024-11-26",10524.19,10796.37,10524.19,10796.37,200],["2024-11-27",10705.65,10705.65,10705.65,10705.65,0],["2024-11-28",10705.65,10705.65,10705.65,10705.65,0],["2024-11-29",10705.65,10705.65,10705.65,10705.65,0],["2024-12-02",9798.39,10070.56,9798.39,9889.11,2300],["2024-12-03",9889.11,9889.11,9889.11,9889.11,0],["2024-12-04",9889.11,9889.11,9889.11,9889.11,0],["2024-12-05",10887.1,10887.1,10887.1,10887.1,100],["2024-12-06",10887.1,10887.1,10887.1,10887.1,0],["2024-12-09",10887.1,10887.1,10887.1,10887.1,0],["2024-12-10",10887.1,10887.1,10887.1,10887.1,100],["2024-12-11",10887.1,10887.1,10887.1,10887.1,0],["2024-12-12",10524.19,10705.65,10433.47,10705.65,1600],["2024-12-13",10614.92,10614.92,10614.92,10614.92,5000],["2024-12-16",10705.65,10705.65,10705.65,10705.65,2000],["2024-12-17",10705.65,10705.65,10705.65,10705.65,1000550],["2024-12-18",10705.65,10705.65,10705.65,10705.65,155550],["2024-12-19",10705.65,10705.65,10705.65,10705.65,1001550],["2024-12-20",10705.65,10705.65,10705.65,10705.65,155550],["2024-12-23",11522.18,11522.18,11522.18,11522.18,931700],["2024-12-24",11522.18,11522.18,11522.18,11522.18,155550],["2024-12-25",10070.56,11431.45,10070.56,10433.47,849550],["2024-12-26",10252.02,10252.02,10252.02,10252.02,241000],["2024-12-27",11431.45,11431.45,11431.45,11431.45,847650],["2024-12-30",9798.39,10252.02,9798.39,10252.02,4100],["2024-12-31",9979.84,9979.84,9979.84,9979.84,0],["2025-01-02",10252.02,11250.0,10252.02,11250.0,9000],["2025-01-03",11159.27,11522.18,11159.27,11250.0,9800],["2025-01-06",11250.0,11250.0,11159.27,11159.27,1200],["2025-01-07",11885.08,11975.81,11885.08,11975.81,1800],["2025-01-08",11975.81,11975.81,11703.63,11885.08,4100],["2025-01-09",11885.08,11885.08,11885.08,11885.08,200],["2025-01-10",11885.08,11885.08,11794.35,11794.35,2200],["2025-01-13",11703.63,11703.63,11703.63,11703.63,200],["2025-01-14",11703.63,11703.63,11703.63,11703.63,400],["2025-01-15",11612.9,11612.9,11431.45,11431.45,1300],["2025-01-16",11431.45,11431.45,11431.45,11431.45,500],["2025-01-17",11431.45,11975.81,11431.45,11975.81,2200],["2025-01-20",11522.18,11522.18,11522.18,11522.18,2000],["2025-01-21",11340.73,11431.45,11340.73,11431.45,2100],["2025-01-22",11340.73,11340.73,11340.73,11340.73,0],["2025-01-23",12247.98,12247.98,12247.98,12247.98,100],["2025-01-24",11612.9,11975.81,11612.9,11975.81,1100],["2025-02-03",11612.9,11612.9,11612.9,11612.9,0],["2025-02-04",11522.18,11522.18,11522.18,11522.18,1000],["2025-02-05",11431.45,11431.45,11159.27,11159.27,9500],["2025-02-06",10070.56,10433.47,10070.56,10433.47,10000],["2025-02-07",10252.02,10342.74,10252.02,10252.02,9000],["2025-02-10",10252.02,11068.55,10252.02,11068.55,1000],["2025-02-11",10887.1,10887.1,10796.37,10796.37,300],["2025-02-12",10614.92,10614.92,10161.29,10161.29,6200],["2025-02-13",10887.1,10887.1,10705.65,10705.65,1100],["2025-02-14",10705.65,10705.65,10705.65,10705.65,0],["2025-02-17",10614.92,10614.92,10433.47,10524.19,2200],["2025-02-18",10705.65,10705.65,10433.47,10524.19,2000],["2025-02-19",10796.37,10796.37,10796.37,10796.37,100],["2025-02-20",10977.82,10977.82,10887.1,10887.1,2200],["2025-02-21",10524.19,10524.19,10342.74,10342.74,1700],["2025-02-24",10433.47,10433.47,10433.47,10433.47,2700],["2025-02-25",10433.47,10524.19,10433.47,10433.47,1300],["2025-02-26",10705.65,10705.65,10705.65,10705.65,100],["2025-02-27",10796.37,11431.45,10796.37,11431.45,600],["2025-02-28",11159.27,11159.27,11159.27,11159.27,0],["2025-03-03",10705.65,11159.27,10252.02,11159.27,14500],["2025-03-04",10433.47,10433.47,10433.47,10433.47,0],["2025-03-05",10433.47,10433.47,10433.47,10433.47,1600],["2025-03-06",10433.47,10433.47,10433.47,10433.47,1000],["2025-03-07",10433.47,10887.1,10433.47,10887.1,1700],["2025-03-10",10614.92,10614.92,10614.92,10614.92,0],["2025-03-11",10614.92,10614.92,10614.92,10614.92,0],["2025-03-12",10614.92,10614.92,10614.92,10614.92,0],["2025-03-13",10614.92,10614.92,10614.92,10614.92,0],["2025-03-14",10796.37,10796.37,10796.37,10796.37,100],["2025-03-17",10796.37,10796.37,10796.37,10796.37,0],["2025-03-18",10342.74,10433.47,10342.74,10433.47,8600],["2025-03-19",10433.47,10433.47,10433.47,10433.47,2300],["2025-03-20",10433.47,10433.47,10433.47,10433.47,0],["2025-03-21",10433.47,10433.47,10433.47,10433.47,1000],["2025-03-24",10433.47,10433.47,10433.47,10433.47,0],["2025-03-25",10433.47,10433.47,10433.47,10433.47,0],["2025-03-26",10433.47,10433.47,10433.47,10433.47,1100],["2025-03-27",10433.47,10433.47,10433.47,10433.47,0],["2025-03-28",10433.47,10433.47,10252.02,10252.02,4600],["2025-03-31",10342.74,10342.74,10342.74,10342.74,0],["2025-04-01",10342.74,10342.74,10342.74,10342.74,0],["2025-04-02",10342.74,10342.74,10252.02,10252.02,1100],["2025-04-03",10252.02,10252.02,9526.21,10252.02,5300],["2025-04-04",10705.65,10705.65,10705.65,10705.65,100],["2025-04-08",10705.65,10705.65,10705.65,10705.65,0],["2025-04-09",9526.21,10887.1,9526.21,10887.1,4300],["2025-04-10",10887.1,10887.1,10887.1,10887.1,2500],["2025-04-11",10887.1,10887.1,10887.1,10887.1,100],["2025-04-14",10705.65,10705.65,10705.65,10705.65,100],["2025-04-15",10705.65,10705.65,10705.65,10705.65,0],["2025-04-16",10705.65,10705.65,10705.65,10705.65,0],["2025-04-17",10705.65,10705.65,10705.65,10705.65,0],["2025-04-18",9798.39,10614.92,9798.39,10614.92,1100],["2025-04-21",9889.11,9979.84,9526.21,9979.84,10200],["2025-04-22",10614.92,10614.92,10614.92,10614.92,100],["2025-04-23",10614.92,10614.92,10614.92,10614.92,0],["2025-04-24",10614.92,10614.92,10614.92,10614.92,0],["2025-04-25",10614.92,10614.92,10614.92,10614.92,0],["2025-04-28",10614.92,10614.92,10614.92,10614.92,0],["2025-04-29",10614.92,10614.92,10614.92,10614.92,0],["2025-05-05",10614.92,10614.92,10614.92,10614.92,200],["2025-05-06",10252.02,10252.02,10252.02,10252.02,800],["2025-05-07",10252.02,10252.02,10252.02,10252.02,400],["2025-05-08",10252.02,10252.02,10252.02,10252.02,100],["2025-05-09",9979.84,10614.92,9979.84,10614.92,200],["2025-05-12",10796.37,10796.37,10796.37,10796.37,100],["2025-05-13",10070.56,10070.56,10070.56,10070.56,500],["2025-05-14",10524.19,10524.19,10524.19,10524.19,100],["2025-05-15",10524.19,10524.19,10524.19,10524.19,0],["2025-05-16",10524.19,10524.19,10524.19,10524.19,0],["2025-05-19",10524.19,10524.19,10524.19,10524.19,0],["2025-05-20",10524.19,10524.19,10524.19,10524.19,0],["2025-05-21",10524.19,10524.19,10524.19,10524.19,0],["2025-05-22",10524.19,10524.19,10524.19,10524.19,0],["2025-05-23",10524.19,10524.19,10524.19,10524.19,0],["2025-05-26",10524.19,10524.19,10524.19,10524.19,0],["2025-05-27",10433.47,11794.35,10433.47,11794.35,2700],["2025-05-28",10524.19,10524.19,10524.19,10524.19,0],["2025-05-29",10524.19,10524.19,10524.19,10524.19,0],["2025-05-30",10524.19,10524.19,10524.19,10524.19,0],["2025-06-02",9254.03,9979.84,9254.03,9798.39,2700],["2025-06-03",9616.94,9616.94,9616.94,9616.94,100],["2025-06-04",9616.94,9616.94,9616.94,9616.94,0],["2025-06-05",9616.94,9616.94,9616.94,9616.94,0],["2025-06-06",9616.94,9616.94,9616.94,9616.94,0],["2025-06-09",10796.37,10796.37,10796.37,10796.37,100],["2025-06-10",10796.37,10796.37,10796.37,10796.37,0],["2025-06-11",10796.37,10796.37,10796.37,10796.37,0],["2025-06-12",10796.37,10796.37,10796.37,10796.37,0],["2025-06-13",10796.37,10796.37,10796.37,10796.37,0],["2025-06-16",10796.37,10796.37,10796.37,10796.37,0],["2025-06-17",10796.37,10796.37,10796.37,10796.37,0],["2025-06-18",9979.84,9979.84,9979.84,9979.84,100],["2025-06-19",9979.84,9979.84,9889.11,9889.11,800],["2025-06-20",9979.84,9979.84,9979.84,9979.84,0],["2025-06-23",9979.84,9979.84,9979.84,9979.84,0],["2025-06-24",9979.84,9979.84,9979.84,9979.84,0],["2025-06-25",9979.84,9979.84,9979.84,9979.84,0],["2025-06-26",9979.84,9979.84,9979.84,9979.84,0],["2025-06-27",9979.84,9979.84,9979.84,9979.84,0],["2025-06-30",9979.84,9979.84,9979.84,9979.84,0],["2025-07-01",9979.84,9979.84,9979.84,9979.84,0],["2025-07-02",10796.37,10796.37,10796.37,10796.37,100],["2025-07-03",10796.37,10796.37,10796.37,10796.37,0],["2025-07-04",10796.37,10796.37,10796.37,10796.37,0],["2025-07-07",10796.37,10796.37,10796.37,10796.37,0],["2025-07-08",10796.37,10796.37,10796.37,10796.37,0],["2025-07-09",9616.94,10705.65,9526.21,10705.65,26000],["2025-07-10",10705.65,10705.65,10433.47,10705.65,12100],["2025-07-11",10705.65,10705.65,9707.66,9798.39,12500],["2025-07-14",9979.84,10433.47,9889.11,9889.11,5700],["2025-07-15",10070.56,10070.56,10070.56,10070.56,2000],["2025-07-16",10070.56,10070.56,9979.84,9979.84,800],["2025-07-17",9979.84,10524.19,9889.11,10524.19,1600],["2025-07-18",9979.84,9979.84,9979.84,9979.84,2800],["2025-07-21",10614.92,10614.92,10614.92,10614.92,100],["2025-07-22",10524.19,10524.19,10524.19,10524.19,600],["2025-07-23",10524.19,10524.19,10524.19,10524.19,0],["2025-07-24",10433.47,10433.47,10433.47,10433.47,500],["2025-07-25",10433.47,10433.47,10433.47,10433.47,100],["2025-07-28",10433.47,10433.47,10433.47,10433.47,0],["2025-07-29",10342.74,10433.47,10342.74,10433.47,1100],["2025-07-30",10433.47,10433.47,10433.47,10433.47,900],["2025-07-31",10433.47,10433.47,10433.47,10433.47,5900],["2025-08-01",10433.47,10433.47,10433.47,10433.47,7900],["2025-08-04",10887.1,11159.27,10614.92,11159.27,3400],["2025-08-05",10977.82,10977.82,10977.82,10977.82,100],["2025-08-06",10977.82,10977.82,10977.82,10977.82,0],["2025-08-07",10977.82,10977.82,10977.82,10977.82,0],["2025-08-08",10977.82,10977.82,10977.82,10977.82,0],["2025-08-11",10614.92,10614.92,10433.47,10433.47,6200],["2025-08-12",10433.47,10433.47,10433.47,10433.47,1800],["2025-08-13",10433.47,10433.47,10433.47,10433.47,500],["2025-08-14",10433.47,10887.1,10433.47,10887.1,20100],["2025-08-15",10433.47,10796.37,10433.47,10796.37,3000],["2025-08-18",10524.19,10524.19,10524.19,10524.19,400],["2025-08-19",10614.92,10796.37,10433.47,10705.65,4600],["2025-08-20",10614.92,10614.92,10614.92,10614.92,0],["2025-08-21",10614.92,10614.92,10614.92,10614.92,200],["2025-08-22",10614.92,10614.92,10614.92,10614.92,0],["2025-08-25",10796.37,11340.73,10796.37,11340.73,700],["2025-08-26",11068.55,11068.55,11068.55,11068.55,0],["2025-08-27",11068.55,11068.55,11068.55,11068.55,0],["2025-08-28",10161.29,10161.29,10161.29,10161.29,1200],["2025-08-29",10977.82,10977.82,10977.82,10977.82,200],["2025-09-03",10161.29,10161.29,9979.84,9979.84,3600],["2025-09-04",10705.65,10705.65,10705.65,10705.65,100],["2025-09-05",10070.56,10070.56,10070.56,10070.56,400],["2025-09-08",10161.29,10161.29,10161.29,10161.29,300],["2025-09-09",10161.29,10161.29,10161.29,10161.29,0],["2025-09-10",10161.29,10161.29,10161.29,10161.29,0],["2025-09-11",10161.29,10161.29,10161.29,10161.29,0],["2025-09-12",10342.74,10342.74,10342.74,10342.74,300],["2025-09-15",10342.74,10433.47,10342.74,10433.47,1200],["2025-09-16",10433.47,10433.47,10433.47,10433.47,0],["2025-09-17",10433.47,10433.47,10433.47,10433.47,0],["2025-09-18",10433.47,10433.47,10433.47,10433.47,0],["2025-09-19",10433.47,10433.47,10433.47,10433.47,0],["2025-09-22",10342.74,10342.74,10342.74,10342.74,500],["2025-09-23",10252.02,10252.02,10252.02,10252.02,500],["2025-09-24",10252.02,10252.02,10252.02,10252.02,0],["2025-09-25",10342.74,10433.47,10342.74,10433.47,3900],["2025-09-26",10342.74,10342.74,10342.74,10342.74,0],["2025-09-29",10342.74,10342.74,10342.74,10342.74,0],["2025-09-30",10342.74,10342.74,10342.74,10342.74,0],["2025-10-01",10342.74,10342.74,10342.74,10342.74,0],["2025-10-02",10342.74,10342.74,10342.74,10342.74,0],["2025-10-03",10342.74,10342.74,10342.74,10342.74,500],["2025-10-06",10342.74,10342.74,10342.74,10342.74,0],["2025-10-07",10342.74,10342.74,10342.74,10342.74,0],["2025-10-08",10342.74,10342.74,10342.74,10342.74,200],["2025-10-09",10342.74,10342.74,10342.74,10342.74,0],["2025-10-10",11250.0,11250.0,11250.0,11250.0,100],["2025-10-13",11250.0,11250.0,11250.0,11250.0,0],["2025-10-14",11250.0,11250.0,11250.0,11250.0,0],["2025-10-15",11250.0,11250.0,11250.0,11250.0,0],["2025-10-16",11250.0,11250.0,11250.0,11250.0,0],["2025-10-17",11250.0,11250.0,11250.0,11250.0,0],["2025-10-20",11250.0,11250.0,11250.0,11250.0,0],["2025-10-21",10218.75,10218.75,10218.75,10218.75,100],["2025-10-22",10218.75,10218.75,10218.75,10218.75,0],["2025-10-23",9843.75,9843.75,9843.75,9843.75,100],["2025-10-24",9843.75,9843.75,9843.75,9843.75,0],["2025-10-27",9843.75,9843.75,9843.75,9843.75,200],["2025-10-28",10312.5,10312.5,10312.5,10312.5,100],["2025-10-29",10312.5,10312.5,10312.5,10312.5,0],["2025-10-30",10125.0,10125.0,10125.0,10125.0,100],["2025-10-31",10125.0,10125.0,10125.0,10125.0,0],["2025-11-03",10125.0,10125.0,10125.0,10125.0,0],["2025-11-04",10125.0,10125.0,10125.0,10125.0,0],["2025-11-05",10125.0,10125.0,10125.0,10125.0,0],["2025-11-06",10125.0,10125.0,10125.0,10125.0,0],["2025-11-07",10125.0,10125.0,10125.0,10125.0,0],["2025-11-10",9750.0,9750.0,9750.0,9750.0,8700],["2025-11-11",9843.75,9843.75,9843.75,9843.75,200],["2025-11-12",9843.75,9843.75,9843.75,9843.75,0],["2025-11-13",9843.75,9843.75,9843.75,9843.75,0],["2025-11-14",9843.75,9843.75,9843.75,9843.75,0],["2025-11-17",9843.75,9843.75,9843.75,9843.75,0],["2025-11-18",9843.75,9843.75,9843.75,9843.75,0],["2025-11-19",9843.75,9843.75,9843.75,9843.75,600],["2025-11-20",9843.75,9843.75,9843.75,9843.75,0],["2025-11-21",9843.75,9843.75,9843.75,9843.75,0],["2025-11-24",9843.75,9843.75,9843.75,9843.75,0],["2025-11-25",9843.75,9843.75,9843.75,9843.75,0],["2025-11-26",9843.75,9843.75,9843.75,9843.75,800],["2025-11-27",9843.75,9843.75,9843.75,9843.75,500],["2025-11-28",9843.75,9843.75,9843.75,9843.75,1400],["2025-12-01",9562.5,9562.5,8437.5,8718.75,5900],["2025-12-02",9187.5,9562.5,9187.5,9562.5,1400],["2025-12-03",9562.5,9562.5,9375.0,9375.0,600],["2025-12-04",9562.5,9562.5,9375.0,9562.5,4300],["2025-12-05",9375.0,9375.0,9375.0,9375.0,400],["2025-12-08",9375.0,9375.0,9375.0,9375.0,200],["2025-12-09",9375.0,9468.75,9375.0,9468.75,600],["2025-12-10",9468.75,9562.5,9468.75,9562.5,600],["2025-12-11",9468.75,9562.5,9468.75,9562.5,800],["2025-12-12",9468.75,9562.5,9375.0,9562.5,1200],["2025-12-15",9375.0,9375.0,9375.0,9375.0,700],["2025-12-16",9375.0,9562.5,9375.0,9375.0,7300],["2025-12-17",9375.0,9375.0,9281.25,9375.0,6700],["2025-12-18",9281.25,9375.0,9281.25,9375.0,5600],["2025-12-19",9281.25,9281.25,9187.5,9281.25,4900],["2025-12-22",9375.0,9562.5,9375.0,9562.5,600],["2025-12-23",9468.75,9468.75,9468.75,9468.75,0],["2025-12-24",9562.5,9562.5,9562.5,9562.5,400],["2025-12-25",9562.5,9562.5,9562.5,9562.5,0],["2025-12-26",9562.5,9562.5,9562.5,9562.5,0],["2025-12-29",9562.5,9562.5,9562.5,9562.5,0],["2025-12-30",9562.5,9562.5,9562.5,9562.5,0],["2025-12-31",9562.5,9562.5,9562.5,9562.5,0],["2026-01-05",9562.5,9562.5,9562.5,9562.5,300],["2026-01-06",9562.5,9562.5,9562.5,9562.5,0],["2026-01-07",9562.5,9562.5,9562.5,9562.5,0],["2026-01-08",9562.5,9562.5,9562.5,9562.5,300],["2026-01-09",9562.5,9562.5,9562.5,9562.5,600],["2026-01-12",9562.5,9562.5,9562.5,9562.5,300],["2026-01-13",9562.5,9562.5,9562.5,9562.5,0],["2026-01-14",9375.0,9375.0,9281.25,9281.25,500],["2026-01-15",10125.0,10125.0,10125.0,10125.0,100],["2026-01-16",9750.0,9843.75,9750.0,9843.75,2300],["2026-01-19",9843.75,9843.75,9843.75,9843.75,0],["2026-01-20",9843.75,9843.75,9843.75,9843.75,0],["2026-01-21",9843.75,9843.75,9843.75,9843.75,0],["2026-01-22",10781.25,10781.25,10781.25,10781.25,100],["2026-01-23",10781.25,10781.25,10781.25,10781.25,0],["2026-01-26",10781.25,10781.25,10781.25,10781.25,0],["2026-01-27",10781.25,10781.25,10781.25,10781.25,0],["2026-01-28",10781.25,10781.25,10781.25,10781.25,0],["2026-01-29",10781.25,10781.25,10781.25,10781.25,0],["2026-01-30",10781.25,10781.25,10781.25,10781.25,0],["2026-02-02",10781.25,10781.25,10781.25,10781.25,0],["2026-02-03",10781.25,10781.25,10781.25,10781.25,0],["2026-02-04",10781.25,10781.25,10781.25,10781.25,0],["2026-02-05",10781.25,10781.25,10781.25,10781.25,0],["2026-02-06",10781.25,10781.25,10781.25,10781.25,0],["2026-02-09",10781.25,10781.25,10781.25,10781.25,0],["2026-02-10",10781.25,10781.25,10781.25,10781.25,0],["2026-02-11",10781.25,10781.25,10781.25,10781.25,0],["2026-02-12",10781.25,10781.25,10781.25,10781.25,0],["2026-02-13",10781.25,10781.25,10781.25,10781.25,0],["2026-02-23",10781.25,10781.25,10781.25,10781.25,0],["2026-02-24",9468.75,9468.75,9468.75,9468.75,4000],["2026-02-25",9468.75,9468.75,9468.75,9468.75,0],["2026-02-26",9468.75,9468.75,9468.75,9468.75,0],["2026-02-27",9468.75,9468.75,9468.75,9468.75,600],["2026-03-02",9468.75,9468.75,9468.75,9468.75,0],["2026-03-03",9468.75,9468.75,9468.75,9468.75,0],["2026-03-04",9468.75,9468.75,9468.75,9468.75,0],["2026-03-05",9468.75,9468.75,9468.75,9468.75,0],["2026-03-06",9468.75,9468.75,9468.75,9468.75,0],["2026-03-09",9468.75,9468.75,9468.75,9468.75,0],["2026-03-10",9468.75,9468.75,9468.75,9468.75,0],["2026-03-11",9468.75,9468.75,9468.75,9468.75,0],["2026-03-12",9468.75,9468.75,9468.75,9468.75,0],["2026-03-13",9468.75,9468.75,9468.75,9468.75,0],["2026-03-16",9468.75,9468.75,9468.75,9468.75,0],["2026-03-17",9468.75,9468.75,9468.75,9468.75,0],["2026-03-18",9468.75,9468.75,9468.75,9468.75,0],["2026-03-19",9375.0,9375.0,9375.0,9375.0,400],["2026-03-20",9281.25,9375.0,9281.25,9375.0,500],["2026-03-23",9375.0,9375.0,9375.0,9375.0,0],["2026-03-24",9375.0,9375.0,9375.0,9375.0,0],["2026-03-25",9375.0,9375.0,9375.0,9375.0,0],["2026-03-26",9375.0,9375.0,9375.0,9375.0,0],["2026-03-27",9375.0,9375.0,9375.0,9375.0,0],["2026-03-30",9375.0,9375.0,9375.0,9375.0,0],["2026-03-31",9375.0,9375.0,9375.0,9375.0,0],["2026-04-01",9375.0,10500.0,9375.0,10500.0,500],["2026-04-02",9375.0,9375.0,9375.0,9375.0,1000],["2026-04-03",9375.0,9375.0,9375.0,9375.0,0],["2026-04-06",9375.0,9375.0,9375.0,9375.0,200],["2026-04-07",9375.0,9375.0,9375.0,9375.0,1000],["2026-04-08",9375.0,9375.0,9375.0,9375.0,0],["2026-04-09",9375.0,9375.0,9375.0,9375.0,0],["2026-04-10",9375.0,9375.0,9375.0,9375.0,0],["2026-04-13",9375.0,9375.0,9375.0,9375.0,0],["2026-04-14",9375.0,9375.0,9375.0,9375.0,0],["2026-04-15",9375.0,9375.0,9375.0,9375.0,0],["2026-04-16",9375.0,9375.0,9375.0,9375.0,0],["2026-04-17",9375.0,9375.0,9375.0,9375.0,0],["2026-04-20",9375.0,9375.0,9375.0,9375.0,0],["2026-04-21",9375.0,9375.0,9375.0,9375.0,0],["2026-04-22",9375.0,9375.0,9375.0,9375.0,0],["2026-04-23",9375.0,9375.0,9375.0,9375.0,0],["2026-04-24",9375.0,9375.0,9375.0,9375.0,0],["2026-04-28",9375.0,9375.0,9375.0,9375.0,0],["2026-04-29",10406.25,10406.25,10406.25,10406.25,100],["2026-05-04",10406.25,10406.25,10406.25,10406.25,0],["2026-05-05",10406.25,10406.25,10406.25,10406.25,0],["2026-05-06",10312.5,11812.5,10312.5,11437.5,7600],["2026-05-07",12843.75,12843.75,11718.75,11718.75,2700],["2026-05-08",10593.75,10593.75,10500.0,10500.0,5188819],["2026-05-11",10593.75,10593.75,10593.75,10593.75,0],["2026-05-12",10593.75,10593.75,10593.75,10593.75,0],["2026-05-13",9375.0,9375.0,9375.0,9375.0,100],["2026-05-14",9843.75,9843.75,9656.25,9656.25,3100],["2026-05-15",9656.25,9656.25,9656.25,9656.25,100],["2026-05-18",9656.25,9656.25,9656.25,9656.25,100],["2026-05-19",9656.25,9656.25,9656.25,9656.25,0],["2026-05-20",9656.25,9656.25,9656.25,9656.25,0],["2026-05-21",9656.25,9656.25,9656.25,9656.25,0],["2026-05-22",9656.25,9656.25,9656.25,9656.25,0],["2026-05-25",9656.25,9656.25,9656.25,9656.25,0],["2026-05-26",9656.25,9656.25,9656.25,9656.25,0],["2026-05-27",9656.25,9656.25,9656.25,9656.25,0],["2026-05-28",9656.25,9656.25,9656.25,9656.25,0],["2026-05-29",9656.25,9656.25,9656.25,9656.25,0],["2026-06-01",9656.25,9656.25,9656.25,9656.25,0],["2026-06-02",9656.25,9656.25,9656.25,9656.25,2600],["2026-06-03",9656.25,9656.25,9656.25,9656.25,1000],["2026-06-04",9656.25,9656.25,9656.25,9656.25,0],["2026-06-05",9656.25,9656.25,9656.25,9656.25,0],["2026-06-08",9562.5,9562.5,9375.0,9375.0,3000],["2026-06-09",9375.0,9375.0,9375.0,9375.0,0],["2026-06-10",9375.0,9375.0,9375.0,9375.0,3300],["2026-06-11",9375.0,9375.0,9375.0,9375.0,0],["2026-06-12",9375.0,9375.0,9375.0,9375.0,0],["2026-06-15",9375.0,9375.0,9375.0,9375.0,0],["2026-06-16",9375.0,9375.0,9375.0,9375.0,0],["2026-06-17",9375.0,9375.0,9375.0,9375.0,100],["2026-06-18",9375.0,9375.0,9375.0,9375.0,0],["2026-06-19",9375.0,9375.0,9375.0,9375.0,0],["2026-06-22",9375.0,9375.0,9375.0,9375.0,0],["2026-06-23",9375.0,9375.0,9375.0,9375.0,0],["2026-06-24",9375.0,9375.0,9375.0,9375.0,0],["2026-06-25",9375.0,9375.0,9375.0,9375.0,0],["2026-06-26",9375.0,9375.0,9375.0,9375.0,0],["2026-06-29",9843.75,9843.75,9843.75,9843.75,3000],["2026-06-30",9843.75,9843.75,9843.75,9843.75,0],["2026-07-01",10312.5,10312.5,10312.5,10312.5,100],["2026-07-02",9843.75,9843.75,9843.75,9843.75,9000],["2026-07-03",9843.75,9843.75,9843.75,9843.75,0],["2026-07-06",9843.75,9843.75,9843.75,9843.75,0],["2026-07-07",9843.75,9843.75,9843.75,9843.75,0],["2026-07-08",9843.75,9843.75,9843.75,9843.75,0],["2026-07-09",9843.75,9843.75,9843.75,9843.75,500],["2026-07-10",9843.75,9843.75,9843.75,9843.75,0],["2026-07-13",9843.75,9843.75,9843.75,9843.75,0],["2026-07-14",9843.75,9843.75,9843.75,9843.75,0],["2026-07-15",9843.75,9843.75,9843.75,9843.75,0],["2026-07-16",9843.75,9843.75,9843.75,9843.75,0],["2026-07-17",9843.75,9843.75,9843.75,9843.75,0],["2026-07-20",9843.75,9843.75,9843.75,9843.75,0],["2026-07-21",9843.75,9843.75,9843.75,9843.75,1000],["2026-07-22",9843.75,9843.75,9843.75,9843.75,0],["2026-07-23",9843.75,9843.75,9843.75,9843.75,0],["2026-07-24",9375.0,9375.0,9375.0,9375.0,600],["2026-07-27",8625.0,9375.0,8437.5,9375.0,3900],["2026-07-28",9187.5,9187.5,9187.5,9187.5,0],["2026-07-29",9187.5,9187.5,9187.5,9187.5,0],["2026-07-30",9187.5,9187.5,9187.5,9187.5,0],["2026-07-31",9187.5,9187.5,9187.5,9187.5,100],["2026-08-03",9187.5,9187.5,8906.25,8906.25,800],["2026-08-04",8906.25,8906.25,8906.25,8906.25,300],["2026-08-05",8437.5,8437.5,8437.5,8437.5,1000],["2026-08-06",8437.5,8437.5,8437.5,8437.5,0],["2026-08-07",8437.5,8437.5,8437.5,8437.5,0],["2026-08-10",8437.5,8437.5,8437.5,8437.5,0],["2026-08-11",8437.5,8437.5,8437.5,8437.5,0],["2026-08-12",8437.5,8437.5,8437.5,8437.5,0],["2026-08-13",8437.5,8437.5,8437.5,8437.5,0],["2026-08-14",8437.5,8437.5,8437.5,8437.5,0],["2026-08-17",9000.0,9000.0,9000.0,9000.0,100],["2026-08-18",9000.0,9000.0,9000.0,9000.0,100],["2026-08-19",9000.0,9000.0,9000.0,9000.0,100],["2026-08-20",10312.5,10312.5,8906.25,9000.0,1000],["2026-08-21",9093.75,9093.75,9093.75,9093.75,0],["2026-08-24",8906.25,8906.25,8906.25,8906.25,100],["2026-08-25",8906.25,8906.25,8906.25,8906.25,0],["2026-08-26",8906.25,8906.25,8906.25,8906.25,0],["2026-08-27",8906.25,8906.25,8906.25,8906.25,0],["2026-08-28",10218.75,10218.75,10218.75,10218.75,100],["2026-09-03",10218.75,10218.75,10218.75,10218.75,0],["2026-09-04",10218.75,10218.75,10218.75,10218.75,0],["2026-09-07",10218.75,10218.75,10218.75,10218.75,0],["2026-09-08",10218.75,10218.75,10218.75,10218.75,0],["2026-09-09",10218.75,10218.75,10218.75,10218.75,0],["2026-09-10",10218.75,10218.75,10218.75,10218.75,0],["2026-09-11",10218.75,10218.75,10218.75,10218.75,0],["2026-09-14",8812.5,8812.5,8718.75,8812.5,1500],["2026-09-15",9937.5,9937.5,9656.25,9656.25,2100],["2026-09-16",9656.25,9656.25,9656.25,9656.25,0],["2026-09-17",9656.25,9656.25,9656.25,9656.25,100],["2026-09-18",8625.0,9375.0,8625.0,9375.0,1000],["2026-09-21",9200.0,9200.0,8900.0,8900.0,500],["2026-09-22",9000.0,9000.0,9000.0,9000.0,0],["2026-09-23",8900.0,8900.0,8600.0,8600.0,1000],["2026-09-24",8700.0,8700.0,8700.0,8700.0,0],["2026-09-25",8700.0,8700.0,8700.0,8700.0,0],["2026-09-28",8400.0,10000.0,8200.0,8200.0,3000],["2026-09-29",8500.0,8500.0,8500.0,8500.0,0],["2026-09-30",9700.0,9700.0,9700.0,9700.0,100],["2026-10-01",9700.0,9700.0,9700.0,9700.0,0],["2026-10-02",9700.0,9700.0,9700.0,9700.0,0],["2026-10-05",9700.0,9700.0,9700.0,9700.0,0],["2026-10-06",9700.0,9700.0,9700.0,9700.0,0],["2026-10-07",9700.0,9700.0,9700.0,9700.0,0],["2026-10-08",9700.0,9700.0,9700.0,9700.0,0],["2026-10-09",9700.0,9700.0,9700.0,9700.0,0],["2026-10-12",9700.0,9700.0,9700.0,9700.0,0]]}