{"sym":"VMC","index":false,"bars":[["2006-12-11",3502.52,5166.22,3502.52,4544.52,45700],["2006-12-12",4991.09,4991.09,4991.09,4991.09,58000],["2006-12-13",5490.2,5490.2,5166.22,5455.18,110700],["2006-12-14",5604.04,5998.07,5604.04,5866.72,75200],["2006-12-15",6453.4,6453.4,6129.41,6453.4,71700],["2006-12-18",6917.48,7005.04,6374.59,6479.67,59000],["2006-12-19",7005.04,7048.83,6567.23,6654.79,99600],["2006-12-20",6917.48,6917.48,6567.23,6567.23,41800],["2006-12-21",5963.04,6567.23,5963.04,5963.04,11000],["2006-12-22",5954.29,6304.54,5691.6,5998.07,4400],["2006-12-25",5402.64,5516.47,5402.64,5516.47,26800],["2006-12-26",5428.91,5735.38,5428.91,5577.77,10800],["2006-12-27",5604.04,5787.92,5604.04,5779.16,18400],["2006-12-28",5691.6,6313.3,5691.6,6173.19,37900],["2006-12-29",6216.98,6304.54,6129.41,6216.98,8100],["2007-01-02",6278.27,6523.45,6216.98,6216.98,11800],["2007-01-03",6146.93,6216.98,6129.41,6146.93,3100],["2007-01-04",6024.34,6129.41,5954.29,6129.41,10100],["2007-01-05",5998.07,6024.34,5954.29,5998.07,6000],["2007-01-08",5744.14,5954.29,5691.6,5744.14,8800],["2007-01-09",5744.14,5866.72,5691.6,5779.16,12200],["2007-01-10",5814.19,5910.51,5779.16,5779.16,15600],["2007-01-11",5805.43,5866.72,5691.6,5822.94,40900],["2007-01-12",5787.92,5822.94,5735.38,5735.38,10700],["2007-01-15",5665.33,5787.92,5472.69,5516.47,8100],["2007-01-16",5376.37,5665.33,5104.93,5472.69,20800],["2007-01-17",5376.37,5516.47,5341.35,5341.35,4100],["2007-01-18",5288.81,5385.13,5253.78,5341.35,3900],["2007-01-19",5288.81,5472.69,5253.78,5358.86,2700],["2007-01-22",5691.6,5875.48,5691.6,5822.94,22100],["2007-01-23",5910.51,6322.05,5910.51,6304.54,30700],["2007-01-24",6278.27,6899.97,6146.93,6523.45,34200],["2007-01-25",6488.42,6873.7,6173.19,6173.19,15700],["2007-01-26",6181.95,6304.54,6041.85,6041.85,13000],["2007-01-29",6111.9,6304.54,5691.6,6085.63,12900],["2007-01-30",6068.12,6085.63,6041.85,6059.36,11500],["2007-01-31",6068.12,6216.98,6041.85,6059.36,19700],["2007-02-01",6216.98,6304.54,6216.98,6216.98,27400],["2007-02-02",6439.25,6904.31,6439.25,6528.69,20500],["2007-02-05",6796.99,7253.1,6796.99,7253.1,83800],["2007-02-06",7288.88,7888.08,7288.88,7879.14,86000],["2007-02-07",8362.08,8558.84,8362.08,8549.9,53500],["2007-02-08",8943.41,9345.86,8943.41,8943.41,55100],["2007-02-09",8478.35,8943.41,8210.05,8210.05,33500],["2007-02-12",8040.12,8406.8,7637.67,8049.06,39500],["2007-02-13",8031.18,8836.08,7870.2,8183.22,16500],["2007-02-14",7959.63,8227.93,7557.18,8031.18,27800],["2007-02-15",8040.12,8755.59,8040.12,8755.59,9800],["2007-02-26",9131.22,9131.22,9131.22,9131.22,4500],["2007-02-27",10043.44,10043.44,10043.44,10043.44,13200],["2007-02-28",10723.14,11045.11,10723.14,10732.09,85000],["2007-03-01",10758.92,11018.28,10284.92,10642.65,62500],["2007-03-02",10758.92,11358.12,10642.65,11179.26,53800],["2007-03-05",11089.82,11626.43,11089.82,11179.26,78500],["2007-03-06",11277.63,12324.01,11277.63,11715.86,16900],["2007-03-07",11671.14,12833.79,11626.43,11894.73,27100],["2007-03-08",11787.41,12073.6,11626.43,11805.3,26400],["2007-03-09",11510.16,12073.6,11179.26,11608.54,21100],["2007-03-12",11322.35,11626.43,11009.33,11179.26,15300],["2007-03-13",10893.07,11179.26,10732.09,10732.09,5000],["2007-03-14",10445.9,10866.24,9837.75,10267.03,14400],["2007-03-15",9408.46,9408.46,9408.46,9408.46,5000],["2007-03-16",9408.46,10347.52,9211.71,10347.52,11400],["2007-03-19",10123.93,11134.54,10123.93,10732.09,27900],["2007-03-20",10311.75,10821.52,9837.75,10463.78,10600],["2007-03-21",9828.8,10284.92,9390.58,9837.75,11900],["2007-03-22",9372.69,9846.69,9166.99,9166.99,11900],["2007-03-23",9211.71,9390.58,8764.54,9390.58,9400],["2007-03-26",8630.39,8853.97,8317.37,8451.52,12900],["2007-03-27",7870.2,8049.06,7780.76,8040.12,6000],["2007-03-28",7718.16,8657.22,7092.12,8657.22,13400],["2007-03-29",8227.93,8487.29,8227.93,8487.29,13500],["2007-03-30",8469.4,9310.08,8049.06,8675.1,35800],["2007-04-02",8245.82,8496.24,7941.74,8496.24,9400],["2007-04-03",7807.59,8138.5,7601.89,8138.5,7900],["2007-04-04",8227.93,8567.78,8227.93,8317.37,4800],["2007-04-05",8299.48,9166.99,8058.01,8227.93,7000],["2007-04-06",8201.1,8406.8,8049.06,8317.37,25900],["2007-04-09",8317.37,8585.67,8317.37,8496.24,16100],["2007-04-10",8478.35,8496.24,8406.8,8496.24,15000],["2007-04-11",8433.63,8505.18,8326.31,8362.08,15700],["2007-04-12",8299.48,8317.37,8227.93,8272.65,14500],["2007-04-13",8102.73,8183.22,7959.63,7959.63,19300],["2007-04-16",7575.06,8120.61,7297.82,7512.46,14300],["2007-04-17",7127.89,7512.46,6823.82,7181.55,28100],["2007-04-18",7127.89,7736.05,6796.99,7736.05,21200],["2007-04-19",7199.44,7691.33,6975.86,7083.18,9100],["2007-04-20",6949.03,7423.03,6761.21,6975.86,8300],["2007-04-23",6394.53,6949.03,6260.38,6394.53,11700],["2007-04-24",6367.7,6394.53,6260.38,6394.53,15600],["2007-04-25",6439.25,6662.84,6439.25,6573.4,8000],["2007-05-02",6385.59,6528.69,6260.38,6349.82,10700],["2007-05-03",6296.16,6439.25,6215.67,6215.67,7800],["2007-05-04",6170.95,6260.38,6099.4,6170.95,9800],["2007-05-07",6260.38,6618.12,6260.38,6573.4,8300],["2007-05-08",6492.91,7101.06,6492.91,6698.61,12700],["2007-05-09",6636.01,6886.42,6528.69,6528.69,11400],["2007-05-10",6403.48,6483.97,6305.1,6403.48,4100],["2007-05-11",6439.25,6573.4,6439.25,6573.4,2300],["2007-05-14",6662.84,6707.55,6662.84,6707.55,4300],["2007-05-15",6600.23,6707.55,6528.69,6564.46,6300],["2007-05-16",6492.91,6573.4,6439.25,6439.25,5900],["2007-05-17",6403.48,6528.69,6260.38,6528.69,8000],["2007-05-18",6439.25,6573.4,6439.25,6528.69,4100],["2007-05-21",6528.69,7163.67,6528.69,7163.67,14600],["2007-05-22",7601.89,7655.55,7601.89,7655.55,12500],["2007-05-23",7646.61,8406.8,7637.67,7637.67,30800],["2007-05-24",7253.1,7601.89,7208.38,7253.1,4200],["2007-05-25",7253.1,7780.76,7065.29,7691.33,6400],["2007-05-28",7387.25,7780.76,7333.59,7333.59,30500],["2007-05-29",7351.48,7423.03,7244.16,7378.31,14000],["2007-05-30",7154.72,7244.16,7118.95,7154.72,10300],["2007-05-31",7288.88,7512.46,7288.88,7423.03,11000],["2007-06-01",7279.93,7512.46,7199.44,7208.38,5200],["2007-06-04",7181.55,7279.93,7127.89,7163.67,7500],["2007-06-05",7020.57,7154.72,6975.86,7020.57,6600],["2007-06-06",7110.01,7235.21,7110.01,7199.44,5400],["2007-06-07",7154.72,7870.2,6439.25,7190.5,19100],["2007-06-08",7244.16,7297.82,7110.01,7154.72,7500],["2007-06-11",7110.01,7163.67,7065.29,7065.29,6600],["2007-06-12",7118.95,7244.16,7118.95,7181.55,11100],["2007-06-13",7136.84,7163.67,6993.74,7154.72,11000],["2007-06-14",7029.52,7154.72,6975.86,6993.74,6000],["2007-06-15",7029.52,7154.72,7020.57,7065.29,5200],["2007-06-18",7038.46,7065.29,6975.86,6975.86,3400],["2007-06-19",6895.37,6913.25,6796.99,6913.25,2100],["2007-06-20",6975.86,6975.86,6975.86,6975.86,400],["2007-06-21",6788.04,6886.42,6627.06,6662.84,7100],["2007-06-22",6653.89,6707.55,6618.12,6707.55,8000],["2007-06-25",6555.52,6662.84,6439.25,6483.97,2800],["2007-06-26",6555.52,6707.55,6528.69,6707.55,2500],["2007-06-27",6653.89,6752.27,6653.89,6653.89,5200],["2007-06-28",6707.55,6752.27,6707.55,6707.55,1200],["2007-06-29",6278.27,6349.82,6188.84,6340.87,10300],["2007-07-02",5911.59,6090.46,5723.78,5723.78,2200],["2007-07-03",5875.82,5992.08,5500.19,5947.36,7200],["2007-07-04",6260.38,6349.82,6260.38,6349.82,3500],["2007-07-05",6081.52,6260.38,5902.65,5992.08,6800],["2007-07-06",6162.01,6260.38,6162.01,6170.95,500],["2007-07-09",6215.67,6528.69,6215.67,6233.55,2600],["2007-07-10",6162.01,6260.38,6081.52,6260.38,8100],["2007-07-11",6162.01,6394.53,6099.4,6215.67,12600],["2007-07-12",6349.82,6349.82,6349.82,6349.82,500],["2007-07-13",6278.27,6305.1,6260.38,6305.1,6000],["2007-07-16",6099.4,6215.67,6081.52,6215.67,700],["2007-07-17",6170.95,6251.44,6170.95,6215.67,3300],["2007-07-18",6126.23,6197.78,5947.36,5947.36,5100],["2007-07-19",6054.69,6090.46,6036.8,6036.8,8500],["2007-07-20",6081.52,6108.35,6081.52,6081.52,1900],["2007-07-23",6090.46,6251.44,6081.52,6251.44,2200],["2007-07-24",6081.52,6090.46,5992.08,5992.08,1900],["2007-07-25",6081.52,6081.52,6081.52,6081.52,0],["2007-07-26",5920.53,5992.08,5884.76,5992.08,1100],["2007-07-27",5902.65,5902.65,5813.21,5902.65,2000],["2007-07-30",5580.68,5679.06,5544.91,5544.91,2100],["2007-07-31",5464.42,5723.78,5303.44,5357.1,6000],["2007-08-01",5634.35,5634.35,5535.97,5544.91,5400],["2007-08-02",5813.21,5813.21,5544.91,5544.91,1200],["2007-08-03",5455.48,5455.48,5366.04,5455.48,1000],["2007-08-06",5276.61,5366.04,5276.61,5366.04,3900],["2007-08-07",5285.55,5285.55,5276.61,5276.61,1000],["2007-08-08",5276.61,5366.04,5276.61,5366.04,2000],["2007-08-09",5366.04,5410.76,5276.61,5276.61,3200],["2007-08-10",5321.33,5321.33,5276.61,5276.61,2700],["2007-08-13",5285.55,5285.55,5285.55,5285.55,0],["2007-08-14",5276.61,5276.61,5231.89,5231.89,3000],["2007-08-15",5231.89,5231.89,5187.18,5187.18,800],["2007-08-16",5053.02,5196.12,5053.02,5196.12,3500],["2007-08-17",4740.0,4918.87,4740.0,4829.44,8700],["2007-08-20",4516.42,4740.0,4516.42,4740.0,1600],["2007-08-21",4587.97,4820.5,4561.14,4695.29,6000],["2007-08-22",4650.57,4650.57,4650.57,4650.57,5400],["2007-08-23",4650.57,4650.57,4605.85,4650.57,4800],["2007-08-24",4740.0,4740.0,4650.57,4650.57,500],["2007-08-27",4999.36,4999.36,4784.72,4784.72,700],["2007-08-28",4757.89,4829.44,4757.89,4820.5,1700],["2007-08-29",5008.31,5008.31,4918.87,5008.31,1200],["2007-08-30",4990.42,4990.42,4990.42,4990.42,0],["2007-08-31",5455.48,5455.48,5455.48,5455.48,1000],["2007-09-04",5008.31,5276.61,5008.31,5276.61,1700],["2007-09-05",5366.04,5366.04,5008.31,5097.74,4000],["2007-09-06",5097.74,5106.68,5097.74,5097.74,3700],["2007-09-07",5276.61,5366.04,5097.74,5097.74,5200],["2007-09-10",5097.74,5276.61,5097.74,5276.61,2400],["2007-09-11",5142.46,5187.18,5142.46,5187.18,1900],["2007-09-12",5187.18,5544.91,5187.18,5410.76,13600],["2007-09-13",5634.35,5634.35,5366.04,5410.76,9000],["2007-09-14",5455.48,5455.48,5008.31,5008.31,7400],["2007-09-17",5366.04,5366.04,5276.61,5276.61,7000],["2007-09-18",5321.33,5366.04,5303.44,5366.04,10300],["2007-09-19",5589.63,5866.87,5589.63,5813.21,17900],["2007-09-20",6081.52,6260.38,5866.87,5902.65,24700],["2007-09-21",5992.08,6009.97,5634.35,5679.06,11300],["2007-09-24",5679.06,5902.65,5679.06,5857.93,12400],["2007-09-25",6394.53,6394.53,6394.53,6394.53,16500],["2007-09-26",7029.52,7029.52,7029.52,7029.52,12500],["2007-09-27",7727.1,7727.1,6752.27,7065.29,72200],["2007-09-28",7333.59,7601.89,7333.59,7467.74,35900],["2007-10-01",8049.06,8218.99,7512.46,8218.99,58600],["2007-10-02",8585.67,8764.54,8049.06,8093.78,39500],["2007-10-03",8183.22,8183.22,7512.46,7959.63,29000],["2007-10-04",8049.06,8049.06,7825.48,7914.91,77200],["2007-10-05",8049.06,8138.5,7780.76,7959.63,55500],["2007-10-08",8585.67,8585.67,7870.2,8031.18,54500],["2007-10-09",8049.06,8049.06,7691.33,7941.74,34600],["2007-10-10",7914.91,8496.24,7798.65,8317.37,100500],["2007-10-11",8852.78,8852.78,8852.78,8852.78,9100],["2007-10-12",9736.72,9736.72,9736.72,9736.72,13900],["2007-10-15",10701.01,10701.01,10178.69,10701.01,131100],["2007-10-16",11584.95,11638.52,10848.34,11116.2,85500],["2007-10-17",11384.06,11384.06,10044.76,10111.72,30800],["2007-10-18",9442.07,9884.04,9442.07,9535.82,34100],["2007-10-19",9843.86,10486.72,9763.5,10486.72,27500],["2007-10-22",10701.01,10701.01,9509.04,10312.62,47100],["2007-10-23",10714.41,10714.41,9642.97,10165.29,22800],["2007-10-24",10044.76,11129.59,10044.76,11129.59,82200],["2007-10-25",11745.67,11745.67,11745.67,11745.67,47600],["2007-10-26",12910.86,12910.86,12910.86,12910.86,92600],["2007-10-29",14196.59,14196.59,11651.92,12723.36,136500],["2007-10-30",13393.01,13393.01,12321.57,12388.53,82700],["2007-10-31",11785.85,11919.78,11410.84,11852.81,31000],["2007-11-01",12053.71,12897.47,11745.67,12897.47,39000],["2007-11-02",14143.02,14143.02,13125.15,14143.02,224800],["2007-11-05",14732.31,14732.31,13125.15,13781.4,69100],["2007-11-06",13393.01,13660.87,12723.36,12991.22,43400],["2007-11-07",13125.15,14062.66,13125.15,13393.01,52400],["2007-11-08",13125.15,13125.15,12790.32,12817.11,22400],["2007-11-09",11919.78,12053.71,11625.13,11986.74,70400],["2007-11-12",11330.48,11651.92,10995.66,11250.13,46800],["2007-11-13",10982.27,10982.27,10259.04,10379.58,69600],["2007-11-14",10580.48,11451.02,10580.48,11451.02,25400],["2007-11-15",11451.02,12053.71,10714.41,11330.48,35100],["2007-11-16",11250.13,11250.13,10714.41,11250.13,47200],["2007-11-19",11116.2,11276.91,10982.27,11276.91,26300],["2007-11-20",11116.2,11116.2,10915.3,11089.41,8500],["2007-11-21",10741.19,10982.27,10580.48,10848.34,23900],["2007-11-22",10982.27,11183.16,10714.41,10714.41,21300],["2007-11-23",10727.8,10875.12,10647.44,10781.37,20900],["2007-11-26",10968.87,11116.2,10848.34,11116.2,27200],["2007-11-27",11384.06,11384.06,11049.23,11116.2,26300],["2007-11-28",11236.73,11250.13,10888.51,10888.51,22000],["2007-11-29",11250.13,11250.13,11049.23,11116.2,14000],["2007-11-30",11116.2,11142.98,10995.66,11116.2,10200],["2007-12-03",11250.13,11250.13,10982.27,11250.13,25700],["2007-12-04",11250.13,12053.71,11250.13,11678.7,49600],["2007-12-05",11919.78,11946.56,11183.16,11504.59,19400],["2007-12-06",11384.06,11638.52,11357.27,11491.2,19700],["2007-12-07",11464.41,11785.85,11384.06,11384.06,19100],["2007-12-10",11250.13,11250.13,11049.23,11183.16,13700],["2007-12-11",10861.73,10968.87,10848.34,10942.09,23600],["2007-12-12",10781.37,11250.13,10781.37,10982.27,12500],["2007-12-13",10861.73,10875.12,10767.98,10848.34,12300],["2007-12-14",10714.41,10714.41,10540.3,10714.41,17100],["2007-12-17",10714.41,10714.41,10446.55,10486.72,14700],["2007-12-18",10580.48,10701.01,10446.55,10647.44,13400],["2007-12-19",10848.34,11183.16,10848.34,10982.27,17100],["2007-12-20",10982.27,11009.05,10459.94,10593.87,10500],["2007-12-21",10848.34,10982.27,10593.87,10593.87,13500],["2007-12-24",11129.59,11129.59,10580.48,10714.41,3600],["2007-12-25",10580.48,10714.41,10580.48,10714.41,3100],["2007-12-26",10580.48,10834.94,10580.48,10674.23,6100],["2007-12-27",10767.98,10767.98,10647.44,10714.41,5200],["2007-12-28",10580.48,10620.65,10567.08,10620.65,6700],["2008-01-02",10714.41,10741.19,10620.65,10620.65,10700],["2008-01-03",10714.41,10714.41,10446.55,10526.9,2500],["2008-01-04",10446.55,10473.33,10446.55,10459.94,6300],["2008-01-07",10312.62,10312.62,9776.9,10044.76,7700],["2008-01-08",10446.55,10446.55,9977.79,10044.76,11500],["2008-01-09",10044.76,10245.65,10044.76,10044.76,7100],["2008-01-10",9884.04,9884.04,9214.39,9709.93,36900],["2008-01-11",9843.86,9843.86,9509.04,9509.04,12300],["2008-01-14",9241.18,9241.18,8839.38,8906.35,24700],["2008-01-15",8638.49,8906.35,8169.73,8370.63,23900],["2008-01-16",8705.45,9187.6,8705.45,9187.6,10300],["2008-01-17",9884.04,9884.04,8705.45,9107.24,15600],["2008-01-18",9107.24,9576.0,8839.38,9241.18,16500],["2008-01-21",9013.49,9040.28,8946.53,8986.71,2600],["2008-01-22",8973.31,8973.31,8705.45,8866.17,17700],["2008-01-23",8745.63,8745.63,8236.7,8544.74,10800],["2008-01-24",8839.38,8839.38,8437.59,8504.56,8000],["2008-01-25",8638.49,8705.45,8397.42,8571.52,13500],["2008-01-28",8759.03,8759.03,8571.52,8678.67,3500],["2008-01-29",8705.45,9134.03,8450.99,9107.24,12000],["2008-01-30",9509.04,9723.32,9509.04,9723.32,22600],["2008-01-31",9910.83,10312.62,9241.18,9642.97,23900],["2008-02-01",10312.62,10312.62,9776.9,9991.18,27800],["2008-02-12",9147.42,9375.11,9107.24,9241.18,12800],["2008-02-13",9107.24,9174.21,9026.89,9026.89,1600],["2008-02-14",9241.18,9241.18,8919.74,9040.28,4100],["2008-02-15",8839.38,9174.21,8839.38,9040.28,3300],["2008-02-18",8410.81,8437.59,8169.73,8370.63,18100],["2008-02-19",8317.06,8437.59,8035.8,8035.8,19100],["2008-02-20",8250.09,8491.17,7593.84,7634.01,21600],["2008-02-21",7366.15,7366.15,7138.47,7138.47,8700],["2008-02-22",6482.22,7299.19,6468.82,7031.33,35600],["2008-02-25",6709.9,7299.19,6709.9,7299.19,52600],["2008-02-26",7232.22,7232.22,6549.18,6549.18,22400],["2008-02-27",6696.5,6830.43,6093.82,6428.64,22600],["2008-02-28",6696.5,6696.5,6160.78,6294.71,19100],["2008-02-29",6200.19,6402.37,5863.22,5930.62,25300],["2008-03-03",5728.44,5728.44,5404.95,5404.95,51900],["2008-03-04",5054.5,5054.5,4919.72,4919.72,34600],["2008-03-05",4488.4,5121.9,4447.96,4852.32,59500],["2008-03-06",5014.07,5014.07,5014.07,5014.07,500],["2008-03-07",5512.78,5512.78,5512.78,5512.78,14200],["2008-03-10",6051.93,6051.93,5512.78,5661.04,74000],["2008-03-11",5930.62,5930.62,5404.95,5404.95,48600],["2008-03-12",5526.26,6038.45,5526.26,5661.04,28300],["2008-03-13",5795.83,5863.22,5661.04,5782.35,32400],["2008-03-14",5661.04,5661.04,5391.47,5404.95,50300],["2008-03-17",5458.86,5458.86,5041.03,5108.42,15300],["2008-03-18",4987.11,4987.11,4663.62,4704.06,40800],["2008-03-19",5121.9,5162.33,4650.14,4717.54,40100],["2008-03-20",4717.54,4879.28,4582.75,4650.14,26000],["2008-03-21",4474.92,4515.36,4313.18,4474.92,34100],["2008-03-24",4043.6,4380.57,3976.21,3976.21,38000],["2008-03-25",3706.64,3706.64,3625.76,3625.76,41400],["2008-03-26",3275.32,3922.29,3275.32,3841.42,30300],["2008-03-27",3814.47,3814.47,3814.47,3814.47,100],["2008-03-28",3881.86,3881.86,3881.86,3881.86,1700],["2008-03-31",3949.25,3949.25,3949.25,3949.25,100],["2008-04-01",4016.65,4016.65,4016.65,4016.65,600],["2008-04-02",4084.04,4084.04,4084.04,4084.04,100],["2008-04-03",4164.91,4164.91,4164.91,4164.91,100],["2008-04-04",4245.78,4245.78,4245.78,4245.78,300],["2008-04-07",4367.09,4367.09,4367.09,4367.09,5300],["2008-04-08",4488.4,4488.4,4313.18,4488.4,132300],["2008-04-09",4434.48,4555.79,4353.61,4353.61,26400],["2008-04-10",4299.7,4299.7,4286.22,4286.22,1500],["2008-04-11",4178.39,4178.39,4178.39,4178.39,16500],["2008-04-16",4084.04,4111.0,4057.08,4057.08,15300],["2008-04-17",3935.77,4178.39,3935.77,4178.39,31300],["2008-04-18",4137.95,4137.95,3922.29,3976.21,10800],["2008-04-21",3922.29,3922.29,3922.29,3922.29,3500],["2008-04-22",3814.47,3814.47,3814.47,3814.47,8900],["2008-04-23",3706.64,3706.64,3706.64,3706.64,100],["2008-04-24",3598.81,3639.24,3598.81,3598.81,41500],["2008-04-25",3490.98,3679.68,3490.98,3666.2,7400],["2008-04-28",3490.98,3679.68,3490.98,3679.68,9500],["2008-04-29",3666.2,3666.2,3531.41,3639.24,4100],["2008-05-05",3612.29,3612.29,3490.98,3490.98,11400],["2008-05-06",3450.54,3450.54,3450.54,3450.54,5800],["2008-05-07",3356.19,3356.19,3356.19,3356.19,1500],["2008-05-08",3261.84,3261.84,3261.84,3261.84,500],["2008-05-09",3167.49,3167.49,3167.49,3167.49,900],["2008-05-12",3073.14,3073.14,3073.14,3073.14,2100],["2008-05-13",2992.27,2992.27,2992.27,2992.27,1700],["2008-05-14",2911.39,2911.39,2911.39,2911.39,200],["2008-05-15",2830.52,2830.52,2830.52,2830.52,600],["2008-05-16",2749.65,2884.44,2749.65,2763.13,33900],["2008-05-19",2668.78,2668.78,2668.78,2668.78,5100],["2008-05-20",2601.38,2601.38,2601.38,2601.38,300],["2008-05-21",2601.38,2601.38,2601.38,2601.38,0],["2008-05-22",2533.99,2533.99,2533.99,2533.99,1100],["2008-05-23",2466.6,2466.6,2466.6,2466.6,500],["2008-05-26",2399.2,2399.2,2399.2,2399.2,400],["2008-05-27",2331.81,2331.81,2331.81,2331.81,300],["2008-05-28",2264.42,2264.42,2264.42,2264.42,6100],["2008-05-29",2197.02,2197.02,2197.02,2197.02,15700],["2008-05-30",2143.11,2143.11,2143.11,2143.11,31400],["2008-06-02",2089.19,2089.19,2089.19,2089.19,6300],["2008-06-03",2035.28,2035.28,2035.28,2035.28,2800],["2008-06-04",1981.37,1981.37,1981.37,1981.37,1300],["2008-06-05",1927.45,1927.45,1927.45,1927.45,2800],["2008-06-06",1873.54,1873.54,1873.54,1873.54,3100],["2008-06-09",1819.62,1819.62,1819.62,1819.62,12200],["2008-06-10",1765.71,1873.54,1765.71,1873.54,32200],["2008-06-11",1873.54,1900.49,1873.54,1900.49,7900],["2008-06-12",1954.41,1954.41,1954.41,1954.41,2300],["2008-06-13",2008.32,2008.32,2008.32,2008.32,800],["2008-06-16",2062.24,2062.24,2062.24,2062.24,3600],["2008-06-17",2116.15,2116.15,2116.15,2116.15,300],["2008-06-18",2170.07,2170.07,2062.24,2062.24,52000],["2008-06-19",2075.72,2075.72,2075.72,2075.72,7800],["2008-06-20",1994.84,2008.32,1994.84,1994.84,19200],["2008-06-23",2062.24,2062.24,1967.89,2062.24,9000],["2008-06-24",2129.63,2129.63,2089.19,2116.15,9100],["2008-06-25",2197.02,2210.5,2129.63,2210.5,13600],["2008-06-26",2277.9,2277.9,2156.59,2223.98,32800],["2008-06-27",2156.59,2304.85,2156.59,2291.38,9400],["2008-06-30",2223.98,2291.38,2223.98,2291.38,15900],["2008-07-01",2358.77,2358.77,2345.29,2358.77,11600],["2008-07-02",2453.12,2453.12,2358.77,2453.12,34300],["2008-07-03",2520.51,2520.51,2507.03,2520.51,14700],["2008-07-04",2614.86,2614.86,2614.86,2614.86,6700],["2008-07-07",2709.21,2709.21,2520.51,2574.43,40500],["2008-07-08",2560.95,2695.74,2547.47,2682.26,33100],["2008-07-09",2682.26,2682.26,2682.26,2682.26,12600],["2008-07-10",2776.61,2776.61,2776.61,2776.61,11700],["2008-07-11",2884.44,2884.44,2884.44,2884.44,4500],["2008-07-14",2992.27,2992.27,2992.27,2992.27,2700],["2008-07-15",3100.1,3100.1,3100.1,3100.1,4000],["2008-07-16",3221.4,3221.4,2978.79,3221.4,57600],["2008-07-17",3261.84,3261.84,3261.84,3261.84,3000],["2008-07-18",3383.15,3383.15,3140.53,3140.53,38000],["2008-07-21",3140.53,3261.84,3140.53,3140.53,47500],["2008-07-22",3019.22,3019.22,3019.22,3019.22,2000],["2008-07-23",2911.39,2911.39,2911.39,2911.39,100],["2008-07-24",2803.56,3019.22,2803.56,2803.56,62000],["2008-07-25",2776.61,2884.44,2776.61,2776.61,12300],["2008-07-28",2695.74,2911.39,2695.74,2911.39,18700],["2008-07-29",2938.35,2938.35,2938.35,2938.35,22200],["2008-07-30",3046.18,3046.18,2830.52,2938.35,38900],["2008-07-31",3059.66,3059.66,2844.0,2965.31,15100],["2008-08-01",2965.31,3019.22,2870.96,2897.92,17300],["2008-08-04",2817.04,2817.04,2803.56,2803.56,8000],["2008-08-05",2709.21,2709.21,2709.21,2709.21,3000],["2008-08-06",2601.38,2817.04,2601.38,2763.13,47100],["2008-08-07",2776.61,2776.61,2695.74,2776.61,42900],["2008-08-08",2830.52,2870.96,2736.17,2870.96,26300],["2008-08-11",2951.83,2951.83,2951.83,2951.83,4800],["2008-08-12",3059.66,3059.66,3059.66,3059.66,7500],["2008-08-13",3180.97,3180.97,3180.97,3180.97,6700],["2008-08-14",3302.28,3302.28,3302.28,3302.28,2800],["2008-08-15",3423.58,3423.58,3423.58,3423.58,500],["2008-08-18",3652.72,3652.72,3652.72,3652.72,4800],["2008-08-19",3895.34,3895.34,3895.34,3895.34,9800],["2008-08-20",4164.91,4164.91,3895.34,4164.91,155900],["2008-08-21",4434.48,4434.48,4434.48,4434.48,19600],["2008-08-22",4744.49,4744.49,4744.49,4744.49,1900],["2008-08-25",5067.98,5067.98,5067.98,5067.98,1300],["2008-08-26",5418.43,5418.43,5418.43,5418.43,100],["2008-08-27",5795.83,5795.83,5795.83,5795.83,1800],["2008-08-28",6200.19,6200.19,5809.31,6065.4,273100],["2008-08-29",5795.83,6577.59,5741.92,6577.59,159900],["2008-09-03",6483.24,6483.24,6483.24,6483.24,1500],["2008-09-04",6928.04,6928.04,6469.76,6928.04,122900],["2008-09-05",7345.88,7345.88,6442.81,6442.81,76300],["2008-09-08",6024.97,6024.97,6024.97,6024.97,14600],["2008-09-09",5607.13,6186.71,5607.13,5607.13,93600],["2008-09-10",5297.12,5661.04,5270.16,5270.16,70600],["2008-09-11",4960.15,5000.59,4960.15,4960.15,39100],["2008-09-12",4636.66,4650.14,4636.66,4636.66,29400],["2008-09-15",4326.66,4960.15,4326.66,4960.15,131700],["2008-09-16",5216.25,5216.25,4542.31,4717.54,74500],["2008-09-17",4313.18,4717.54,4313.18,4340.13,48200],["2008-09-18",4137.95,4137.95,4124.48,4124.48,4200],["2008-09-19",3908.82,4407.53,3841.42,4407.53,24900],["2008-09-22",4232.3,4299.7,4232.3,4299.7,8000],["2008-09-23",4582.75,4582.75,3989.69,4447.96,146200],["2008-09-24",4447.96,4798.41,4447.96,4798.41,100300],["2008-09-25",5094.94,5094.94,4771.45,5094.94,46800],["2008-09-26",5404.95,5404.95,5404.95,5404.95,4000],["2008-09-29",5782.35,5782.35,5458.86,5782.35,170800],["2008-09-30",5337.56,5337.56,5337.56,5337.56,2200],["2008-10-01",5701.48,5701.48,5000.59,5472.34,131600],["2008-10-02",5701.48,5836.27,5661.04,5836.27,124000],["2008-10-03",5809.31,5863.22,5472.34,5512.78,56000],["2008-10-06",5229.73,5391.47,5229.73,5229.73,37500],["2008-10-07",4879.28,4879.28,4879.28,4879.28,20100],["2008-10-08",4542.31,4542.31,4542.31,4542.31,18900],["2008-10-09",4232.3,4852.32,4232.3,4650.14,120200],["2008-10-10",4380.57,4447.96,4205.35,4205.35,62300],["2008-10-13",4501.88,4501.88,4043.6,4245.78,96600],["2008-10-14",4636.66,4636.66,4636.66,4636.66,1300],["2008-10-15",4946.67,4960.15,4582.75,4960.15,93100],["2008-10-16",4542.31,4811.89,4542.31,4582.75,94800],["2008-10-17",4946.67,4960.15,4582.75,4852.32,114000],["2008-10-20",4852.32,5054.5,4447.96,4582.75,33600],["2008-10-21",4852.32,4933.2,4623.19,4717.54,41000],["2008-10-22",4528.84,4569.27,4447.96,4474.92,50100],["2008-10-23",4191.87,4191.87,4178.39,4178.39,34300],["2008-10-24",3922.29,4178.39,3895.34,3895.34,61900],["2008-10-27",3774.03,3774.03,3639.24,3639.24,50400],["2008-10-28",3423.58,3774.03,3410.11,3747.07,78900],["2008-10-29",3720.11,3720.11,3571.85,3720.11,68000],["2008-10-30",3841.42,3949.25,3639.24,3949.25,57800],["2008-10-31",4016.65,4137.95,4016.65,4137.95,51000],["2008-11-03",4124.48,4380.57,3908.82,4178.39,28000],["2008-11-04",4057.08,4421.01,4057.08,4421.01,34200],["2008-11-05",4663.62,4663.62,4663.62,4663.62,12300],["2008-11-06",4515.36,4987.11,4515.36,4582.75,92800],["2008-11-07",4461.44,4784.93,4461.44,4461.44,55500],["2008-11-10",4650.14,4717.54,4340.13,4340.13,35400],["2008-11-11",4421.01,4421.01,4164.91,4164.91,32800],["2008-11-12",3895.34,4245.78,3895.34,4232.3,30100],["2008-11-13",3841.42,4245.78,3841.42,4111.0,24800],["2008-11-14",4434.48,4434.48,4178.39,4245.78,19200],["2008-11-17",4178.39,4178.39,4003.17,4043.6,7800],["2008-11-18",4043.6,4178.39,4043.6,4164.91,6900],["2008-11-19",4137.95,4137.95,4043.6,4043.6,7900],["2008-11-20",3841.42,3908.82,3827.94,3854.9,20700],["2008-11-21",3652.72,3962.73,3652.72,3774.03,10300],["2008-11-24",3800.99,3800.99,3720.11,3720.11,3500],["2008-11-25",3908.82,3908.82,3679.68,3774.03,10200],["2008-11-26",3733.59,3733.59,3504.46,3504.46,19800],["2008-11-27",3612.29,3639.24,3450.54,3571.85,17300],["2008-11-28",3639.24,3800.99,3639.24,3800.99,18100],["2008-12-01",4016.65,4030.12,3760.55,3800.99,9300],["2008-12-02",3814.47,3814.47,3679.68,3679.68,1800],["2008-12-03",3774.03,3774.03,3625.76,3774.03,5400],["2008-12-04",3774.03,3908.82,3774.03,3787.51,12700],["2008-12-05",3720.11,3720.11,3544.89,3571.85,7800],["2008-12-08",3517.93,3517.93,3383.15,3477.5,4900],["2008-12-09",3450.54,3504.46,3383.15,3383.15,15800],["2008-12-10",3369.67,3369.67,3261.84,3261.84,10000],["2008-12-11",3490.98,3490.98,3302.28,3450.54,7700],["2008-12-12",3571.85,3625.76,3571.85,3625.76,14300],["2008-12-15",3868.38,3868.38,3774.03,3774.03,7300],["2008-12-16",3774.03,3774.03,3544.89,3544.89,4700],["2008-12-17",3410.11,3639.24,3410.11,3639.24,7000],["2008-12-18",3544.89,3544.89,3544.89,3544.89,1500],["2008-12-19",3544.89,3639.24,3544.89,3639.24,6600],["2008-12-22",3693.16,3706.64,3571.85,3571.85,7300],["2008-12-23",3598.81,3639.24,3450.54,3531.41,16800],["2008-12-24",3531.41,3760.55,3464.02,3639.24,4800],["2008-12-25",3544.89,3639.24,3544.89,3544.89,5900],["2008-12-26",3639.24,3639.24,3531.41,3639.24,5400],["2008-12-29",3504.46,3571.85,3504.46,3571.85,1500],["2008-12-30",3504.46,3571.85,3369.67,3369.67,12800],["2008-12-31",3504.46,3504.46,3369.67,3437.06,10000],["2009-01-02",3504.46,3639.24,3504.46,3625.76,6300],["2009-01-05",3639.24,3827.94,3598.81,3827.94,24100],["2009-01-06",3949.25,3962.73,3800.99,3962.73,31500],["2009-01-07",4191.87,4191.87,3949.25,3949.25,25800],["2009-01-08",3908.82,3976.21,3814.47,3841.42,21800],["2009-01-09",3827.94,4124.48,3827.94,3976.21,33200],["2009-01-12",4097.52,4097.52,3962.73,4043.6,13800],["2009-01-13",3922.29,3922.29,3841.42,3854.9,14400],["2009-01-14",4111.0,4111.0,3868.38,3895.34,3300],["2009-01-15",3787.51,3854.9,3706.64,3774.03,8400],["2009-01-16",3774.03,3908.82,3774.03,3841.42,15500],["2009-01-19",3895.34,3908.82,3854.9,3854.9,11000],["2009-01-20",3774.03,3881.86,3774.03,3787.51,6600],["2009-01-21",3814.47,3814.47,3774.03,3814.47,4400],["2009-01-22",3800.99,3908.82,3774.03,3774.03,600],["2009-01-23",3774.03,3774.03,3706.64,3747.07,4100],["2009-02-02",3652.72,3652.72,3490.98,3490.98,17700],["2009-02-03",3472.63,3472.63,3329.72,3401.17,16400],["2009-02-04",3572.66,3572.66,3358.3,3415.46,7000],["2009-02-05",3429.75,3429.75,3229.69,3229.69,18000],["2009-02-06",3172.52,3429.75,3172.52,3286.85,10100],["2009-02-09",3515.5,3515.5,3286.85,3429.75,16200],["2009-02-10",3415.46,3472.63,3272.56,3272.56,2900],["2009-02-11",3143.94,3272.56,3143.94,3143.94,16200],["2009-02-12",3129.65,3229.69,3015.33,3115.36,2700],["2009-02-13",2972.45,3143.94,2972.45,3115.36,4700],["2009-02-16",2858.13,3129.65,2858.13,3001.04,7300],["2009-02-17",2872.42,3043.91,2858.13,2915.29,8000],["2009-02-18",2929.58,2929.58,2743.8,2758.09,11300],["2009-02-19",2915.29,3115.36,2858.13,2915.29,10700],["2009-02-20",2858.13,2886.71,2858.13,2886.71,2300],["2009-02-23",2943.87,2943.87,2672.35,2686.64,12200],["2009-02-24",2572.32,2572.32,2515.15,2529.44,10400],["2009-02-25",2615.19,2715.22,2600.9,2715.22,10200],["2009-02-26",2643.77,2658.06,2572.32,2643.77,7000],["2009-02-27",2672.35,2686.64,2643.77,2686.64,3900],["2009-03-02",2658.06,2715.22,2643.77,2715.22,14900],["2009-03-03",2658.06,2700.93,2658.06,2658.06,5800],["2009-03-04",2715.22,2715.22,2672.35,2715.22,4300],["2009-03-05",2872.42,2872.42,2758.09,2829.55,19700],["2009-03-06",2715.22,2786.68,2715.22,2743.8,4000],["2009-03-09",2786.68,2843.84,2758.09,2772.39,5400],["2009-03-10",2772.39,2829.55,2772.39,2829.55,14300],["2009-03-11",2929.58,2986.74,2858.13,2858.13,18300],["2009-03-12",2901.0,2901.0,2758.09,2758.09,5000],["2009-03-13",2829.55,2829.55,2715.22,2743.8,13200],["2009-03-16",2786.68,2800.97,2786.68,2786.68,9700],["2009-03-17",2872.42,2972.45,2872.42,2972.45,23300],["2009-03-18",3143.94,3143.94,3115.36,3143.94,50300],["2009-03-19",3243.98,3243.98,2929.58,2929.58,25700],["2009-03-20",2858.13,3143.94,2858.13,3072.49,19700],["2009-03-23",2958.16,3129.65,2943.87,2943.87,7700],["2009-03-24",3143.94,3172.52,2972.45,3143.94,23400],["2009-03-25",3158.23,3258.27,3158.23,3172.52,11200],["2009-03-26",3029.62,3215.4,3029.62,3143.94,16200],["2009-03-27",3215.4,3215.4,2958.16,3072.49,36900],["2009-03-30",2986.74,3001.04,2815.26,2815.26,24000],["2009-03-31",3058.2,3072.49,3001.04,3072.49,10500],["2009-04-01",3243.98,3243.98,3229.69,3243.98,50200],["2009-04-02",3415.46,3444.05,3315.43,3372.59,23100],["2009-04-03",3501.21,3629.82,3501.21,3615.53,61100],["2009-04-07",3644.11,3815.6,3558.37,3801.31,54400],["2009-04-08",3458.34,3701.28,3444.05,3444.05,46700],["2009-04-09",3787.02,3787.02,3429.75,3529.79,31600],["2009-04-10",3744.15,3787.02,3744.15,3787.02,80900],["2009-04-13",4044.25,4044.25,4001.38,4044.25,69800],["2009-04-14",4287.19,4287.19,4087.12,4144.29,43800],["2009-04-15",4044.25,4144.29,3872.76,3901.35,46700],["2009-04-16",3972.8,4101.42,3858.47,3858.47,31200],["2009-04-17",3972.8,3972.8,3644.11,3644.11,24000],["2009-04-20",3444.05,3444.05,3429.75,3429.75,11700],["2009-04-21",3201.1,3286.85,3201.1,3286.85,46500],["2009-04-22",3301.14,3429.75,3301.14,3429.75,41300],["2009-04-23",3572.66,3572.66,3415.46,3415.46,1100],["2009-04-24",3429.75,3429.75,3315.43,3315.43,10300],["2009-04-27",3372.59,3372.59,3215.4,3286.85,5200],["2009-04-28",3415.46,3415.46,3215.4,3286.85,7000],["2009-04-29",3486.92,3529.79,3401.17,3401.17,13800],["2009-05-04",3658.41,3729.86,3658.41,3729.86,15600],["2009-05-05",3987.09,3987.09,3787.02,3872.76,47900],["2009-05-06",3829.89,3844.18,3672.7,3672.7,26200],["2009-05-07",3987.09,3987.09,3815.6,3944.22,30100],["2009-05-08",3715.57,3858.47,3715.57,3729.86,40800],["2009-05-11",3758.44,3787.02,3715.57,3715.57,12200],["2009-05-12",3715.57,3858.47,3615.53,3801.31,56000],["2009-05-13",3944.22,3944.22,3715.57,3858.47,42600],["2009-05-14",3815.6,3829.89,3658.41,3787.02,15300],["2009-05-15",3801.31,4058.54,3801.31,4058.54,86400],["2009-05-18",4244.32,4244.32,3858.47,3901.35,36100],["2009-05-19",4144.29,4230.03,4001.38,4230.03,83300],["2009-05-20",4315.77,4415.81,3944.22,4172.87,62600],["2009-05-21",4215.74,4558.72,4015.67,4558.72,137000],["2009-05-22",4601.59,4787.37,4272.9,4487.26,36500],["2009-05-25",4573.01,4873.11,4573.01,4873.11,92000],["2009-05-26",4844.53,5001.73,4658.75,4715.91,26000],["2009-05-27",4501.55,4815.95,4458.68,4458.68,59200],["2009-05-28",4230.03,4287.19,4201.45,4201.45,24600],["2009-05-29",4201.45,4358.65,4087.12,4287.19,41300],["2009-06-01",4430.1,4530.13,4430.1,4530.13,47000],["2009-06-02",4801.66,4815.95,4744.49,4815.95,103900],["2009-06-03",5144.63,5144.63,4815.95,5144.63,118800],["2009-06-04",5444.74,5444.74,5444.74,5444.74,32700],["2009-06-05",5816.29,5816.29,5816.29,5816.29,59600],["2009-06-08",6216.43,6216.43,6116.4,6216.43,84300],["2009-06-09",6559.41,6573.7,5859.16,6144.98,121700],["2009-06-10",6073.52,6073.52,5773.42,5859.16,256100],["2009-06-11",5716.26,6216.43,5716.26,6216.43,113300],["2009-06-12",6430.79,6430.79,5759.13,6173.56,35100],["2009-06-15",5859.16,5859.16,5844.87,5844.87,79000],["2009-06-16",5444.74,5559.06,5444.74,5444.74,76400],["2009-06-17",5087.47,5716.26,5087.47,5716.26,63200],["2009-06-18",5573.35,5644.8,5573.35,5644.8,32900],["2009-06-19",5687.68,6016.36,5630.51,5644.8,45200],["2009-06-22",5630.51,5630.51,5416.15,5416.15,19200],["2009-06-23",5058.89,5058.89,5058.89,5058.89,13600],["2009-06-24",4758.78,5287.54,4715.91,5258.96,48500],["2009-06-25",5216.09,5216.09,4730.2,4730.2,35500],["2009-06-26",4801.66,5116.05,4715.91,5116.05,30200],["2009-06-29",4787.37,5130.34,4701.62,4758.78,13800],["2009-06-30",4858.82,4858.82,4515.84,4573.01,11300],["2009-07-01",4330.07,4358.65,4315.77,4330.07,53900],["2009-07-02",4430.1,4615.88,4201.45,4573.01,29000],["2009-07-03",4501.55,4701.62,4501.55,4701.62,30800],["2009-07-06",4915.98,4958.85,4715.91,4958.85,20500],["2009-07-07",5258.96,5258.96,4930.27,5016.02,13700],["2009-07-08",5001.73,5001.73,4930.27,5001.73,25000],["2009-07-09",5001.73,5073.18,4930.27,5073.18,28900],["2009-07-10",5001.73,5087.47,5001.73,5058.89,8600],["2009-07-13",4858.82,5030.31,4858.82,5030.31,10100],["2009-07-14",4658.75,5144.63,4658.75,4858.82,28300],["2009-07-15",4858.82,4987.44,4858.82,4944.56,26300],["2009-07-16",4973.14,5144.63,4973.14,5144.63,18400],["2009-07-17",5201.79,5201.79,4873.11,4873.11,1400],["2009-07-20",4715.91,5016.02,4673.04,4687.33,47500],["2009-07-21",5001.73,5001.73,4758.78,4973.14,10000],["2009-07-22",4830.24,4915.98,4787.37,4915.98,12300],["2009-07-23",5144.63,5144.63,4858.82,5130.34,23600],["2009-07-24",5273.25,5358.99,5273.25,5358.99,53900],["2009-07-27",5659.1,5659.1,5344.7,5358.99,26800],["2009-07-28",5087.47,5358.99,4987.44,5144.63,16900],["2009-07-29",5287.54,5287.54,5101.76,5101.76,3000],["2009-07-30",4858.82,5187.5,4844.53,5130.34,30500],["2009-07-31",4858.82,5201.79,4858.82,5201.79,16900],["2009-08-03",5116.05,5116.05,5001.73,5001.73,10000],["2009-08-04",5087.47,5158.92,5001.73,5001.73,6400],["2009-08-05",4930.27,5116.05,4887.4,5101.76,10400],["2009-08-06",5130.34,5187.5,5044.6,5073.18,23700],["2009-08-07",5101.76,5101.76,5001.73,5101.76,39700],["2009-08-10",5030.31,5258.96,5001.73,5201.79,22900],["2009-08-11",5287.54,5287.54,5144.63,5287.54,25100],["2009-08-12",5530.48,5530.48,5258.96,5273.25,13800],["2009-08-13",5430.45,5501.9,5301.83,5430.45,21500],["2009-08-14",5430.45,5430.45,5144.63,5144.63,8600],["2009-08-17",5016.02,5287.54,4987.44,5287.54,31100],["2009-08-18",5144.63,5216.09,5116.05,5216.09,3600],["2009-08-19",5230.38,5287.54,5230.38,5287.54,8500],["2009-08-20",5273.25,5358.99,5216.09,5316.12,34800],["2009-08-21",5501.9,5687.68,5387.57,5430.45,64400],["2009-08-24",5559.06,5630.51,5544.77,5630.51,60100],["2009-08-25",5587.64,5659.1,5430.45,5587.64,39200],["2009-08-26",5573.35,5730.55,5573.35,5730.55,49800],["2009-08-27",5616.22,6016.36,5601.93,6016.36,85700],["2009-08-28",6130.69,6130.69,6130.69,6130.69,113800],["2009-08-31",6559.41,6559.41,6545.12,6559.41,154000],["2009-09-01",7016.71,7016.71,6859.51,7016.71,248200],["2009-09-03",7488.3,7488.3,7231.07,7488.3,259800],["2009-09-04",7616.91,7616.91,6930.96,7445.43,212000],["2009-09-07",7145.32,7202.49,6716.6,6859.51,47000],["2009-09-08",7159.61,7288.23,6930.96,7288.23,47400],["2009-09-09",7159.61,7645.5,6859.51,7645.5,146700],["2009-09-10",7431.14,7574.04,7145.32,7431.14,66200],["2009-09-11",6873.8,7431.14,6859.51,7145.32,77100],["2009-09-14",7145.32,7431.14,7002.42,7416.84,91200],["2009-09-15",7288.23,7759.82,7216.78,7759.82,118600],["2009-09-16",7859.85,8088.51,7574.04,8088.51,221400],["2009-09-17",8431.48,8588.68,8431.48,8588.68,176100],["2009-09-18",9188.88,9188.88,9146.01,9188.88,134400],["2009-09-21",9803.38,9803.38,9803.38,9803.38,14600],["2009-09-22",10489.33,10489.33,10289.26,10489.33,162000],["2009-09-23",11203.87,11203.87,10475.04,11003.8,216500],["2009-09-24",11289.61,11289.61,10575.08,10575.08,86400],["2009-09-25",10146.36,11489.68,10146.36,11489.68,78400],["2009-09-28",11575.42,11904.11,11146.7,11718.33,83800],["2009-09-29",11718.33,11718.33,11146.7,11146.7,47400],["2009-09-30",11289.61,11432.52,10860.89,11003.8,47000],["2009-10-01",11075.25,11132.41,10360.72,10360.72,205800],["2009-10-02",9717.64,10717.98,9689.06,10303.56,91900],["2009-10-05",9860.55,10503.62,9860.55,10074.9,31700],["2009-10-06",10717.98,10789.44,10360.72,10575.08,43200],["2009-10-07",11003.8,11261.03,10575.08,10717.98,95000],["2009-10-08",11275.32,11432.52,10932.34,11218.16,57900],["2009-10-09",11689.75,11689.75,11146.7,11689.75,92800],["2009-10-12",11861.24,12247.08,11861.24,12247.08,105600],["2009-10-13",12933.03,13033.07,11432.52,11932.69,41100],["2009-10-14",12275.66,12861.58,12004.14,12432.86,133600],["2009-10-15",13147.39,13147.39,11575.42,11575.42,76000],["2009-10-16",12432.86,12861.58,11746.91,12004.14,38400],["2009-10-19",12004.14,12361.41,11718.33,12004.14,12600],["2009-10-20",12261.37,12261.37,12004.14,12189.92,55300],["2009-10-21",12147.05,12289.95,12147.05,12147.05,48600],["2009-10-22",11875.53,12218.5,11432.52,11432.52,30100],["2009-10-23",11432.52,11432.52,10803.73,11261.03,67200],["2009-10-26",11232.45,11232.45,10346.43,10346.43,50500],["2009-10-27",9731.93,10460.75,9731.93,10460.75,42200],["2009-10-28",10003.45,10589.37,10003.45,10575.08,21000],["2009-10-29",10003.45,10003.45,9717.64,9717.64,58300],["2009-10-30",10432.17,10432.17,10046.32,10403.59,18200],["2009-11-02",9717.64,9717.64,9660.48,9660.48,63300],["2009-11-03",9303.21,9303.21,9074.56,9288.92,48300],["2009-11-04",9203.18,9574.73,8931.65,9431.83,41100],["2009-11-05",9503.28,9846.25,9431.83,9846.25,31600],["2009-11-06",10289.26,10317.85,10003.45,10317.85,118900],["2009-11-09",10989.51,10989.51,10003.45,10317.85,66300],["2009-11-10",10717.98,11003.8,10074.9,10432.17,73900],["2009-11-11",11003.8,11075.25,10489.33,10717.98,41800],["2009-11-12",11418.23,11418.23,10432.17,10432.17,41500],["2009-11-13",10575.08,11018.09,10289.26,10646.53,27400],["2009-11-16",10717.98,10717.98,10189.23,10203.52,66700],["2009-11-17",10217.81,10217.81,9574.73,9574.73,55100],["2009-11-18",9574.73,10032.03,9317.5,10003.45,56200],["2009-11-19",10146.36,10146.36,9717.64,9932.0,52100],["2009-11-20",10003.45,10417.88,10003.45,10174.94,90900],["2009-11-23",10132.07,10575.08,9860.55,10132.07,112200],["2009-11-24",9860.55,10089.2,9860.55,10089.2,12000],["2009-11-25",10074.9,10074.9,9303.21,9303.21,27800],["2009-11-26",9060.27,9060.27,9060.27,9060.27,98500],["2009-11-27",8445.77,9288.92,8431.48,8574.39,68200],["2009-11-30",9074.56,9074.56,9003.11,9060.27,7700],["2009-12-01",9274.63,9274.63,8931.65,9074.56,11300],["2009-12-02",8788.75,9103.14,8488.64,8502.93,22200],["2009-12-03",8045.63,8145.67,8031.34,8145.67,2600],["2009-12-04",7716.95,8102.8,7716.95,8002.76,5900],["2009-12-07",7716.95,8288.57,7716.95,8002.76,25000],["2009-12-08",8502.93,8502.93,7816.98,8117.09,9100],["2009-12-09",7874.15,7874.15,7731.24,7731.24,25800],["2009-12-10",7431.14,8259.99,7202.49,7202.49,45000],["2009-12-11",7288.23,7288.23,6845.22,6845.22,36000],["2009-12-14",7145.32,7431.14,6973.83,7431.14,85800],["2009-12-15",7774.11,7774.11,7145.32,7145.32,13600],["2009-12-16",7502.59,7502.59,6845.22,6845.22,23900],["2009-12-17",6645.15,7088.16,6602.28,7088.16,25500],["2009-12-18",6573.7,7131.03,6573.7,7131.03,23300],["2009-12-21",7545.46,7602.62,7288.23,7602.62,29500],["2009-12-22",7831.27,7831.27,7645.5,7645.5,14000],["2009-12-23",7688.37,7716.95,7431.14,7645.5,27000],["2009-12-24",7616.91,7716.95,7359.68,7645.5,53500],["2009-12-25",7574.04,8031.34,7574.04,8002.76,54700],["2009-12-28",7659.79,7859.85,7659.79,7674.08,4200],["2009-12-29",8002.76,8259.99,7931.31,8259.99,168400],["2009-12-30",8574.39,8674.42,8574.39,8674.42,50800],["2009-12-31",9217.47,9260.34,9203.18,9260.34,105000],["2010-01-04",9846.25,9889.13,9303.21,9889.13,57200],["2010-01-05",10560.79,10560.79,9188.88,9932.0,68200],["2010-01-06",9860.55,10146.36,9517.57,9574.73,65600],["2010-01-07",9917.71,9917.71,9288.92,9288.92,51600],["2010-01-08",9717.64,10146.36,9288.92,9431.83,40500],["2010-01-11",9860.55,9860.55,9203.18,9203.18,42200],["2010-01-12",9574.73,9646.19,8788.75,8788.75,36400],["2010-01-13",9031.69,9288.92,8431.48,9146.01,18600],["2010-01-14",9431.83,9431.83,8931.65,9146.01,25700],["2010-01-15",9288.92,9288.92,8631.55,8717.29,80200],["2010-01-18",8717.29,8717.29,8159.96,8159.96,56900],["2010-01-19",8645.84,8645.84,8217.12,8288.57,11500],["2010-01-20",8574.39,8574.39,7731.24,7731.24,60100],["2010-01-21",7788.4,7788.4,7244.68,7376.94,91800],["2010-01-22",7053.65,7714.93,7053.65,7714.93,31700],["2010-01-25",7494.5,7714.93,7494.5,7700.23,7600],["2010-01-26",7935.35,8111.69,7935.35,8111.69,43600],["2010-01-27",8523.16,8523.16,7788.4,7788.4,7600],["2010-01-28",7641.45,7788.4,7567.98,7567.98,7400],["2010-01-29",7700.23,7905.96,7494.5,7700.23,14100],["2010-02-01",7700.23,8229.25,7641.45,8229.25,60200],["2010-02-02",8082.3,8229.25,7641.45,7994.13,38600],["2010-02-03",8141.08,8229.25,7950.05,8111.69,11900],["2010-02-04",8229.25,8229.25,7832.49,7950.05,6800],["2010-02-05",7788.4,7788.4,7656.15,7788.4,6500],["2010-02-08",7685.54,7685.54,7670.84,7670.84,4200],["2010-02-09",7641.45,7773.71,7567.98,7612.06,7200],["2010-02-10",8082.3,8082.3,8082.3,8082.3,14800],["2010-02-11",8082.3,8141.08,8082.3,8141.08,3400],["2010-02-12",8008.83,8008.83,8008.83,8008.83,400],["2010-02-22",8376.21,8376.21,8361.51,8361.51,300],["2010-02-23",7950.05,7950.05,7803.1,7803.1,5500],["2010-02-24",7861.88,7935.35,7861.88,7935.35,1500],["2010-02-25",7935.35,7935.35,7803.1,7935.35,12300],["2010-02-26",7641.45,7905.96,7567.98,7905.96,1900],["2010-03-01",7788.4,7920.66,7744.32,7744.32,13600],["2010-03-02",7935.35,7979.44,7700.23,7788.4,6800],["2010-03-03",7935.35,8155.78,7920.66,8155.78,35500],["2010-03-04",8214.56,8243.95,8052.91,8052.91,14000],["2010-03-05",8097.0,8743.58,8097.0,8743.58,75600],["2010-03-08",9243.22,9243.22,9184.44,9243.22,20700],["2010-03-09",9243.22,9404.86,8964.01,9184.44,40400],["2010-03-10",9698.76,9698.76,8758.28,8875.84,25600],["2010-03-11",8817.06,8919.92,8743.58,8831.75,11400],["2010-03-12",8817.06,9257.91,8817.06,9110.96,12000],["2010-03-15",9404.86,9404.86,9008.09,9066.88,30400],["2010-03-16",8611.33,9052.18,8464.38,8464.38,25100],["2010-03-17",8581.94,8581.94,8229.25,8302.73,23200],["2010-03-18",8302.73,8846.45,8302.73,8611.33,8000],["2010-03-19",8567.24,8802.36,8567.24,8655.41,5400],["2010-03-22",8934.62,8934.62,8479.07,8552.55,4700],["2010-03-23",8596.63,8670.11,8449.68,8552.55,16500],["2010-03-24",8523.16,8523.16,8361.51,8449.68,5300],["2010-03-25",8170.47,8170.47,7994.13,8111.69,23100],["2010-03-26",8229.25,8449.68,8155.78,8229.25,12100],["2010-03-29",8155.78,8229.25,8155.78,8229.25,7100],["2010-03-30",8243.95,8243.95,8082.3,8155.78,18100],["2010-03-31",8611.33,8743.58,8126.39,8493.77,26300],["2010-04-01",8390.9,8405.6,8317.43,8405.6,10100],["2010-04-02",8670.11,8861.14,8390.9,8390.9,6200],["2010-04-05",8376.21,8523.16,8376.21,8449.68,2800],["2010-04-06",8596.63,9052.18,8523.16,8596.63,12100],["2010-04-07",8817.06,8890.53,8449.68,8817.06,32400],["2010-04-08",8964.01,9463.64,8964.01,9463.64,102500],["2010-04-09",9845.72,9845.72,9390.17,9507.73,59800],["2010-04-12",9478.34,10124.92,9463.64,9698.76,65500],["2010-04-13",9257.91,9257.91,9008.09,9008.09,105700],["2010-04-14",8817.06,9037.49,8817.06,8964.01,22200],["2010-04-15",9257.91,9257.91,8964.01,9184.44,34400],["2010-04-16",9257.91,9375.47,9037.49,9228.52,39500],["2010-04-19",9257.91,9257.91,9110.96,9184.44,57400],["2010-04-20",9331.39,9331.39,9037.49,9052.18,20200],["2010-04-21",9257.91,9742.85,9257.91,9742.85,106600],["2010-04-22",10139.62,10213.09,9625.29,10213.09,270200],["2010-04-26",10139.62,10815.59,10139.62,10727.42,113200],["2010-04-27",9919.19,11021.32,9919.19,10712.73,82900],["2010-04-28",9992.67,10609.86,9860.41,10609.86,57800],["2010-04-29",10874.37,10874.37,10286.57,10565.78,45400],["2010-05-04",10727.42,10727.42,10286.57,10418.82,53300],["2010-05-05",9919.19,10506.99,9919.19,9963.28,7900],["2010-05-06",10712.73,10712.73,9919.19,10257.18,3400],["2010-05-07",9698.76,10007.36,9478.34,9493.03,65600],["2010-05-10",9184.44,9669.37,9184.44,9551.81,32500],["2010-05-11",9346.08,9977.97,9346.08,9551.81,19100],["2010-05-12",9434.25,9434.25,9184.44,9184.44,53600],["2010-05-13",9404.86,9977.97,9331.39,9977.97,22100],["2010-05-14",9434.25,9625.29,9257.91,9625.29,16900],["2010-05-17",9346.08,9346.08,9257.91,9287.3,16000],["2010-05-18",9390.17,9786.93,9390.17,9551.81,34200],["2010-05-19",9110.96,9698.76,9110.96,9698.76,13800],["2010-05-20",8817.06,9919.19,8817.06,9404.86,13700],["2010-05-21",9257.91,9257.91,8890.53,8890.53,3900],["2010-05-24",9110.96,9684.07,9110.96,9684.07,1000],["2010-05-25",9684.07,9684.07,8596.63,9551.81,2300],["2010-05-26",9669.37,10066.14,9669.37,10066.14,1500],["2010-05-27",10124.92,10360.04,9257.91,10271.87,8000],["2010-05-28",10271.87,10271.87,10271.87,10271.87,100],["2010-05-31",10800.9,10977.24,9581.2,10286.57,6600],["2010-06-01",10360.04,10360.04,10360.04,10360.04,100],["2010-06-02",9992.67,10139.62,9639.98,9992.67,11000],["2010-06-03",10066.14,10257.18,9728.15,10051.45,12700],["2010-06-04",9199.13,9904.5,9184.44,9845.72,2700],["2010-06-07",9551.81,9551.81,9184.44,9257.91,15200],["2010-06-08",9375.47,9977.97,9375.47,9610.59,8200],["2010-06-09",9331.39,9331.39,9331.39,9331.39,400],["2010-06-10",9434.25,9963.28,9404.86,9772.24,57800],["2010-06-11",9977.97,10418.82,9977.97,10271.87,40800],["2010-06-14",10874.37,10874.37,9757.54,9757.54,11000],["2010-06-15",9551.81,9977.97,9478.34,9977.97,1300],["2010-06-16",9860.41,10066.14,9860.41,10066.14,3700],["2010-06-17",9992.67,10213.09,9919.19,9919.19,21300],["2010-06-18",9404.86,9831.02,9257.91,9831.02,103200],["2010-06-21",9257.91,9404.86,8817.06,9331.39,62300],["2010-06-22",9463.64,9463.64,9228.52,9463.64,24700],["2010-06-23",9257.91,9786.93,9257.91,9786.93,2200],["2010-06-24",9698.76,9742.85,9698.76,9742.85,3000],["2010-06-25",9404.86,9698.76,9257.91,9346.08,14200],["2010-06-28",8905.23,9257.91,8905.23,9257.91,8300],["2010-06-29",8993.4,9110.96,8890.53,9110.96,15200],["2010-06-30",8978.7,8978.7,8978.7,8978.7,600],["2010-07-01",9037.49,9478.34,9037.49,9478.34,2000],["2010-07-02",9684.07,9684.07,9684.07,9684.07,1000],["2010-07-05",9610.59,9610.59,9125.66,9125.66,4200],["2010-07-06",9110.96,9257.91,9110.96,9110.96,1600],["2010-07-07",8861.14,8861.14,8831.75,8831.75,1000],["2010-07-08",8964.01,8964.01,8846.45,8846.45,600],["2010-07-09",9096.27,9478.34,9096.27,9331.39,5300],["2010-07-12",8964.01,8964.01,8964.01,8964.01,300],["2010-07-13",8993.4,9390.17,8993.4,9375.47,18000],["2010-07-14",9096.27,9096.27,9096.27,9096.27,4000],["2010-07-15",9096.27,9096.27,9096.27,9096.27,600],["2010-07-16",9302.0,9302.0,9302.0,9302.0,11000],["2010-07-19",9845.72,9948.58,8964.01,9316.69,72700],["2010-07-20",9096.27,9096.27,9096.27,9096.27,8000],["2010-07-21",9478.34,9478.34,9096.27,9096.27,45000],["2010-07-22",9110.96,9184.44,9081.57,9081.57,28800],["2010-07-23",9110.96,9169.74,9110.96,9110.96,22100],["2010-07-26",9140.35,9140.35,9140.35,9140.35,0],["2010-07-27",9625.29,9625.29,9507.73,9507.73,31100],["2010-07-28",8846.45,9551.81,8846.45,9008.09,26500],["2010-07-29",9434.25,9551.81,9434.25,9551.81,2000],["2010-07-30",9404.86,9478.34,8964.01,9478.34,3000],["2010-08-02",8905.23,8905.23,8905.23,8905.23,1000],["2010-08-03",9169.74,9184.44,9169.74,9184.44,15200],["2010-08-04",8890.53,8890.53,8817.06,8817.06,300],["2010-08-05",9110.96,9110.96,9110.96,9110.96,3000],["2010-08-06",8817.06,8817.06,8817.06,8817.06,1000],["2010-08-09",8523.16,8523.16,8376.21,8376.21,3000],["2010-08-10",8817.06,8817.06,7950.05,8817.06,700],["2010-08-11",8699.5,8699.5,8699.5,8699.5,0],["2010-08-12",8523.16,8523.16,8097.0,8097.0,11200],["2010-08-13",8082.3,8670.11,8082.3,8670.11,6000],["2010-08-16",8273.34,8655.41,8273.34,8655.41,6700],["2010-08-17",8390.9,8390.9,8390.9,8390.9,0],["2010-08-18",7935.35,8964.01,7861.88,8449.68,17200],["2010-08-19",8523.16,8817.06,8346.82,8787.67,5500],["2010-08-20",8831.75,8846.45,8523.16,8523.16,10100],["2010-08-23",8596.63,8596.63,8449.68,8449.68,2400],["2010-08-24",8523.16,8523.16,8082.3,8082.3,16800],["2010-08-25",8346.82,8346.82,8346.82,8346.82,0],["2010-08-26",8493.77,8670.11,8376.21,8376.21,32000],["2010-08-27",8552.55,8552.55,8552.55,8552.55,0],["2010-08-30",8949.31,8949.31,8949.31,8949.31,100],["2010-08-31",8332.12,9081.57,8332.12,9081.57,700],["2010-09-01",8390.9,8390.9,8390.9,8390.9,100],["2010-09-06",8964.01,8964.01,8964.01,8964.01,100],["2010-09-07",8964.01,8964.01,8964.01,8964.01,0],["2010-09-08",8390.9,8390.9,8390.9,8390.9,100],["2010-09-09",8155.78,8376.21,8155.78,8229.25,1300],["2010-09-10",8082.3,8082.3,8082.3,8082.3,100],["2010-09-13",7788.4,7788.4,7788.4,7788.4,500],["2010-09-14",7788.4,7788.4,7788.4,7788.4,0],["2010-09-15",7788.4,7788.4,7788.4,7788.4,500],["2010-09-16",7788.4,7788.4,7788.4,7788.4,0],["2010-09-17",8302.73,8302.73,8302.73,8302.73,100],["2010-09-20",8302.73,8302.73,8302.73,8302.73,0],["2010-09-21",8831.75,8831.75,7817.79,7817.79,700],["2010-09-22",7670.84,7670.84,7670.84,7670.84,100],["2010-09-23",8170.47,8170.47,8170.47,8170.47,100],["2010-09-24",8170.47,8170.47,8170.47,8170.47,0],["2010-09-27",8640.72,8640.72,7670.84,7670.84,300],["2010-09-28",8023.52,8508.46,8023.52,8508.46,200],["2010-09-29",8684.8,8684.8,8684.8,8684.8,100],["2010-09-30",8082.3,9257.91,8082.3,9243.22,9800],["2010-10-01",8420.29,8420.29,8420.29,8420.29,0],["2010-10-04",8420.29,8420.29,8420.29,8420.29,0],["2010-10-05",8420.29,8420.29,8420.29,8420.29,500],["2010-10-06",8420.29,8420.29,8420.29,8420.29,0],["2010-10-07",8199.86,8199.86,7876.57,7876.57,900],["2010-10-08",8067.61,8067.61,8067.61,8067.61,0],["2010-10-11",8067.61,8067.61,8067.61,8067.61,0],["2010-10-12",8626.02,8626.02,7597.37,8434.99,700],["2010-10-13",8082.3,8082.3,7567.98,7567.98,500],["2010-10-14",7876.57,8288.04,7494.5,8288.04,400],["2010-10-15",7509.19,7509.19,7494.5,7494.5,700],["2010-10-18",7494.5,7494.5,7494.5,7494.5,0],["2010-10-19",7494.5,7920.66,7494.5,7920.66,400],["2010-10-20",7141.82,7920.66,7141.82,7847.18,300],["2010-10-21",7641.45,7847.18,7641.45,7847.18,300],["2010-10-22",7861.88,7861.88,7861.88,7861.88,100],["2010-10-25",7920.66,7920.66,7920.66,7920.66,100],["2010-10-26",8405.6,8405.6,8405.6,8405.6,100],["2010-10-27",7817.79,7817.79,7817.79,7817.79,1000],["2010-10-28",8126.39,8126.39,8126.39,8126.39,100],["2010-10-29",7641.45,7641.45,7641.45,7641.45,100],["2010-11-01",7641.45,7641.45,7641.45,7641.45,0],["2010-11-02",7773.71,7773.71,7773.71,7773.71,100],["2010-11-03",7773.71,7773.71,7773.71,7773.71,0],["2010-11-04",7773.71,7773.71,7773.71,7773.71,0],["2010-11-05",7714.93,7714.93,7714.93,7714.93,100],["2010-11-08",7714.93,7714.93,7714.93,7714.93,0],["2010-11-09",7185.9,7185.9,7185.9,7185.9,1100],["2010-11-10",7626.76,7626.76,7626.76,7626.76,100],["2010-11-11",8038.22,8038.22,8038.22,8038.22,100],["2010-11-12",7479.8,7479.8,7479.8,7479.8,100],["2010-11-15",6965.48,7479.8,6965.48,7347.55,42400],["2010-11-16",7479.8,7479.8,7083.04,7200.6,15000],["2010-11-17",7303.46,7347.55,7303.46,7347.55,1500],["2010-11-18",7347.55,7347.55,7347.55,7347.55,0],["2010-11-19",7641.45,7861.88,7641.45,7788.4,6300],["2010-11-22",7788.4,7788.4,7788.4,7788.4,0],["2010-11-23",8302.73,8332.12,7347.55,7347.55,53800],["2010-11-24",8258.64,8258.64,8258.64,8258.64,0],["2010-11-25",7685.54,7685.54,7685.54,7685.54,200],["2010-11-26",7347.55,7347.55,7200.6,7200.6,15300],["2010-11-29",6789.14,7347.55,6789.14,7347.55,5100],["2010-11-30",7332.85,7332.85,7038.95,7038.95,7100],["2010-12-01",7112.43,7112.43,6627.49,6627.49,500],["2010-12-02",7200.6,7200.6,7200.6,7200.6,100],["2010-12-03",7670.84,7670.84,6921.39,7670.84,1200],["2010-12-06",7141.82,7141.82,7141.82,7141.82,100],["2010-12-07",7332.85,7332.85,7332.85,7332.85,100],["2010-12-08",7332.85,7332.85,7332.85,7332.85,0],["2010-12-09",7332.85,7332.85,7332.85,7332.85,0],["2010-12-10",6862.61,7788.4,6833.22,7347.55,12400],["2010-12-13",7347.55,7347.55,7347.55,7347.55,100],["2010-12-14",6892.0,6892.0,6892.0,6892.0,800],["2010-12-15",6583.4,7274.07,6568.71,7274.07,1000],["2010-12-16",6465.84,7362.24,6465.84,7362.24,600],["2010-12-17",7259.38,7259.38,7259.38,7259.38,100],["2010-12-20",7714.93,7714.93,7714.93,7714.93,100],["2010-12-21",7714.93,7714.93,7714.93,7714.93,0],["2010-12-22",7274.07,7274.07,7185.9,7185.9,10200],["2010-12-23",7274.07,7274.07,6774.44,7274.07,5700],["2010-12-24",7127.12,7347.55,7127.12,7347.55,800],["2010-12-27",7200.6,7274.07,7200.6,7200.6,21900],["2010-12-28",7244.68,7714.93,7244.68,7714.93,61100],["2010-12-29",8023.52,8023.52,8023.52,8023.52,100],["2010-12-30",8581.94,8581.94,8581.94,8581.94,100],["2010-12-31",7994.13,9169.74,7994.13,8008.83,31800],["2011-01-04",8023.52,8023.52,8023.52,8023.52,400],["2011-01-05",8023.52,8023.52,8023.52,8023.52,0],["2011-01-06",8023.52,8023.52,8023.52,8023.52,0],["2011-01-07",8023.52,8023.52,8023.52,8023.52,0],["2011-01-10",7935.35,7935.35,7935.35,7935.35,100],["2011-01-11",7935.35,7935.35,7935.35,7935.35,0],["2011-01-12",7935.35,7935.35,7935.35,7935.35,0],["2011-01-13",7935.35,7935.35,7935.35,7935.35,0],["2011-01-14",7817.79,7817.79,7435.72,7435.72,600],["2011-01-17",7494.5,7494.5,7494.5,7494.5,0],["2011-01-18",7494.5,7494.5,7494.5,7494.5,0],["2011-01-19",7494.5,7494.5,7494.5,7494.5,0],["2011-01-20",7494.5,7494.5,7494.5,7494.5,0],["2011-01-21",7494.5,7494.5,7494.5,7494.5,0],["2011-01-24",7494.5,7494.5,7494.5,7494.5,0],["2011-01-25",7494.5,7494.5,7494.5,7494.5,0],["2011-01-26",7494.5,7494.5,7494.5,7494.5,0],["2011-01-27",7494.5,7494.5,7494.5,7494.5,0],["2011-01-28",7494.5,7494.5,7494.5,7494.5,0],["2011-02-08",7494.5,7494.5,7494.5,7494.5,0],["2011-02-09",7494.5,7494.5,7494.5,7494.5,0],["2011-02-10",7494.5,7494.5,7494.5,7494.5,0],["2011-02-11",7494.5,7494.5,7494.5,7494.5,0],["2011-02-14",7494.5,7494.5,7494.5,7494.5,0],["2011-02-15",7494.5,7494.5,7494.5,7494.5,0],["2011-02-16",7494.5,7494.5,7494.5,7494.5,0],["2011-02-17",8008.83,8008.83,8008.83,8008.83,100],["2011-02-18",8008.83,8008.83,8008.83,8008.83,0],["2011-02-21",8008.83,8008.83,8008.83,8008.83,0],["2011-02-22",8008.83,8008.83,8008.83,8008.83,0],["2011-02-23",8008.83,8008.83,8008.83,8008.83,0],["2011-02-24",8008.83,8008.83,8008.83,8008.83,0],["2011-02-25",8008.83,8008.83,8008.83,8008.83,0],["2011-02-28",7450.41,7450.41,7450.41,7450.41,600],["2011-03-01",7582.67,7582.67,7582.67,7582.67,100],["2011-03-02",7582.67,7582.67,7582.67,7582.67,0],["2011-03-03",7053.65,7053.65,7053.65,7053.65,200],["2011-03-04",6568.71,6568.71,6568.71,6568.71,900],["2011-03-07",6568.71,6568.71,6568.71,6568.71,0],["2011-03-08",6568.71,6568.71,6568.71,6568.71,0],["2011-03-09",7024.26,7024.26,7024.26,7024.26,100],["2011-03-10",7024.26,7024.26,7024.26,7024.26,0],["2011-03-11",7024.26,7024.26,7024.26,7024.26,0],["2011-03-14",7024.26,7024.26,7024.26,7024.26,0],["2011-03-15",7024.26,7024.26,7024.26,7024.26,0],["2011-03-16",7024.26,7024.26,7024.26,7024.26,0],["2011-03-17",6554.01,6554.01,6554.01,6554.01,100],["2011-03-18",7009.56,7009.56,7009.56,7009.56,100],["2011-03-21",7332.85,7332.85,7332.85,7332.85,100],["2011-03-22",6833.22,6833.22,6833.22,6833.22,100],["2011-03-23",7274.07,7274.07,7274.07,7274.07,100],["2011-03-24",7274.07,7274.07,7274.07,7274.07,0],["2011-03-25",6833.22,6833.22,6774.44,6774.44,400],["2011-03-28",6803.83,6803.83,6803.83,6803.83,0],["2011-03-29",6862.61,6862.61,6862.61,6862.61,100],["2011-03-30",6862.61,6862.61,6862.61,6862.61,0],["2011-03-31",6862.61,6862.61,6862.61,6862.61,0],["2011-04-01",6862.61,6862.61,6862.61,6862.61,0],["2011-04-04",6862.61,6862.61,6862.61,6862.61,0],["2011-04-05",6862.61,6862.61,6862.61,6862.61,0],["2011-04-06",6862.61,6862.61,6862.61,6862.61,0],["2011-04-07",6862.61,6862.61,6862.61,6862.61,0],["2011-04-08",6862.61,6862.61,6862.61,6862.61,0],["2011-04-13",6862.61,6862.61,6862.61,6862.61,0],["2011-04-14",6862.61,6862.61,6862.61,6862.61,0],["2011-04-15",6862.61,6862.61,6862.61,6862.61,0],["2011-04-18",6862.61,6862.61,6862.61,6862.61,0],["2011-04-19",6862.61,6862.61,6862.61,6862.61,0],["2011-04-20",6862.61,6862.61,6862.61,6862.61,0],["2011-04-21",6392.37,6392.37,6392.37,6392.37,3000],["2011-04-22",5951.51,5951.51,5951.51,5951.51,400],["2011-04-25",5554.75,5554.75,5554.75,5554.75,100],["2011-04-26",5172.67,5878.04,5172.67,5878.04,1300],["2011-04-27",5716.39,5716.39,5716.39,5716.39,0],["2011-04-28",5716.39,5716.39,5716.39,5716.39,0],["2011-04-29",5319.63,5716.39,5319.63,5716.39,1100],["2011-05-04",5687.0,5687.0,5687.0,5687.0,0],["2011-05-05",5290.24,6069.08,5290.24,6069.08,300],["2011-05-06",5393.1,5393.1,5393.1,5393.1,100],["2011-05-09",5393.1,5393.1,5393.1,5393.1,0],["2011-05-10",5393.1,5393.1,5393.1,5393.1,0],["2011-05-11",5040.42,5731.09,5040.42,5731.09,900],["2011-05-12",5540.05,5540.05,4849.38,4849.38,200],["2011-05-13",5202.06,5202.06,5202.06,5202.06,0],["2011-05-16",5202.06,5202.06,5202.06,5202.06,0],["2011-05-17",5202.06,5202.06,5202.06,5202.06,0],["2011-05-18",4849.38,4849.38,4849.38,4849.38,1100],["2011-05-19",5143.28,5143.28,5143.28,5143.28,100],["2011-05-20",5143.28,5143.28,5143.28,5143.28,0],["2011-05-23",5143.28,5143.28,5143.28,5143.28,0],["2011-05-24",5143.28,5143.28,5143.28,5143.28,0],["2011-05-25",5143.28,5143.28,5143.28,5143.28,0],["2011-05-26",5290.24,5481.27,5290.24,5481.27,600],["2011-05-27",4952.25,4952.25,4952.25,4952.25,100],["2011-05-30",4614.26,4614.26,4614.26,4614.26,100],["2011-05-31",4922.86,4922.86,4922.86,4922.86,100],["2011-06-01",5260.84,5260.84,5260.84,5260.84,1000],["2011-06-02",5613.53,5613.53,4893.47,5584.14,5600],["2011-06-03",5011.03,5349.02,5011.03,5349.02,5300],["2011-06-06",5363.71,5363.71,5363.71,5363.71,1000],["2011-06-07",5584.14,5701.7,5584.14,5701.7,1000],["2011-06-08",5584.14,5966.21,5216.76,5216.76,2000],["2011-06-09",5951.96,5951.96,5951.96,5951.96,1000],["2011-06-10",6365.08,6365.08,5538.84,5538.84,3000],["2011-06-13",5814.25,5814.25,5814.25,5814.25,0],["2011-06-14",5814.25,5814.25,5814.25,5814.25,0],["2011-06-15",5814.25,5814.25,5814.25,5814.25,0],["2011-06-16",5814.25,5814.25,5814.25,5814.25,0],["2011-06-17",5416.44,5416.44,5416.44,5416.44,100],["2011-06-20",5416.44,5416.44,5416.44,5416.44,0],["2011-06-21",5416.44,5416.44,5416.44,5416.44,0],["2011-06-22",5416.44,5416.44,5416.44,5416.44,0],["2011-06-23",5416.44,5416.44,5416.44,5416.44,0],["2011-06-24",5064.52,5064.52,5064.52,5064.52,200],["2011-06-27",4758.51,4758.51,4758.51,4758.51,100],["2011-06-28",4498.4,4498.4,4498.4,4498.4,100],["2011-06-29",4804.41,4804.41,4360.69,4360.69,200],["2011-06-30",4911.51,4911.51,4268.89,4911.51,600],["2011-07-01",4697.3,4697.3,4697.3,4697.3,0],["2011-07-04",4375.99,4375.99,4375.99,4375.99,700],["2011-07-05",4682.0,4682.0,4115.88,4115.88,300],["2011-07-06",4299.49,4299.49,4299.49,4299.49,0],["2011-07-07",4008.77,4008.77,4008.77,4008.77,400],["2011-07-08",4008.77,4008.77,4008.77,4008.77,0],["2011-07-11",3733.36,3733.36,3733.36,3733.36,3300],["2011-07-12",3733.36,3733.36,3733.36,3733.36,0],["2011-07-13",3733.36,3733.36,3733.36,3733.36,0],["2011-07-14",3733.36,3733.36,3733.36,3733.36,0],["2011-07-15",3733.36,3733.36,3733.36,3733.36,0],["2011-07-18",3733.36,3733.36,3733.36,3733.36,0],["2011-07-19",3825.17,3825.17,3825.17,3825.17,1000],["2011-07-20",3825.17,3825.17,3825.17,3825.17,0],["2011-07-21",3825.17,3825.17,3825.17,3825.17,0],["2011-07-22",3825.17,3825.17,3825.17,3825.17,0],["2011-07-25",3978.17,3978.17,3978.17,3978.17,1100],["2011-07-26",3978.17,3978.17,3978.17,3978.17,0],["2011-07-27",3978.17,3978.17,3978.17,3978.17,0],["2011-07-28",3978.17,3978.17,3978.17,3978.17,0],["2011-07-29",3978.17,3978.17,3978.17,3978.17,0],["2011-08-01",4222.98,4222.98,4222.98,4222.98,100],["2011-08-02",4222.98,4222.98,4222.98,4222.98,0],["2011-08-03",4222.98,4222.98,4222.98,4222.98,0],["2011-08-04",4222.98,4222.98,4222.98,4222.98,0],["2011-08-05",4222.98,4222.98,4222.98,4222.98,0],["2011-08-08",4222.98,4222.98,4222.98,4222.98,0],["2011-08-09",4222.98,4222.98,4222.98,4222.98,0],["2011-08-10",4222.98,4222.98,4222.98,4222.98,0],["2011-08-11",4222.98,4222.98,4222.98,4222.98,0],["2011-08-12",4222.98,4222.98,4222.98,4222.98,0],["2011-08-15",4222.98,4222.98,4222.98,4222.98,0],["2011-08-16",3932.27,3932.27,3932.27,3932.27,100],["2011-08-17",3932.27,3932.27,3932.27,3932.27,0],["2011-08-18",3932.27,3932.27,3932.27,3932.27,0],["2011-08-19",3825.17,3825.17,3825.17,3825.17,400],["2011-08-22",3825.17,3825.17,3825.17,3825.17,0],["2011-08-23",3825.17,3825.17,3825.17,3825.17,0],["2011-08-24",3825.17,3825.17,3825.17,3825.17,0],["2011-08-25",3825.17,3825.17,3825.17,3825.17,0],["2011-08-26",3565.05,3565.05,3565.05,3565.05,100],["2011-08-29",3565.05,3565.05,3565.05,3565.05,0],["2011-08-30",3565.05,3565.05,3565.05,3565.05,0],["2011-08-31",3565.05,3565.05,3565.05,3565.05,0],["2011-09-01",3335.54,3335.54,3335.54,3335.54,100],["2011-09-05",3106.03,3106.03,3106.03,3106.03,100],["2011-09-06",3106.03,3106.03,3106.03,3106.03,0],["2011-09-07",3106.03,3106.03,3106.03,3106.03,0],["2011-09-08",3106.03,3106.03,3106.03,3106.03,500],["2011-09-09",3320.24,3320.24,3320.24,3320.24,500],["2011-09-12",3320.24,3320.24,3320.24,3320.24,0],["2011-09-13",3335.54,3381.45,3320.24,3320.24,3100],["2011-09-14",3335.54,3335.54,3335.54,3335.54,0],["2011-09-15",3335.54,3335.54,3335.54,3335.54,0],["2011-09-16",3335.54,3335.54,3335.54,3335.54,0],["2011-09-19",3335.54,3335.54,3335.54,3335.54,0],["2011-09-20",3335.54,3335.54,3335.54,3335.54,0],["2011-09-21",3335.54,3335.54,3335.54,3335.54,0],["2011-09-22",3320.24,3320.24,3320.24,3320.24,100],["2011-09-23",3320.24,3320.24,3320.24,3320.24,0],["2011-09-26",3320.24,3320.24,3320.24,3320.24,0],["2011-09-27",3320.24,3320.24,3320.24,3320.24,0],["2011-09-28",3396.75,3396.75,3366.15,3366.15,300],["2011-09-29",3350.85,3381.45,3350.85,3381.45,1100],["2011-09-30",3381.45,3381.45,3381.45,3381.45,0],["2011-10-03",3381.45,3381.45,3381.45,3381.45,0],["2011-10-04",3381.45,3381.45,3381.45,3381.45,0],["2011-10-05",3350.85,3350.85,3350.85,3350.85,100],["2011-10-06",3350.85,3350.85,3350.85,3350.85,0],["2011-10-07",3350.85,3350.85,3350.85,3350.85,0],["2011-10-10",3350.85,3350.85,3350.85,3350.85,0],["2011-10-11",3350.85,3350.85,3350.85,3350.85,0],["2011-10-12",3350.85,3350.85,3350.85,3350.85,0],["2011-10-13",3121.34,3121.34,3121.34,3121.34,100],["2011-10-14",2907.13,2907.13,2907.13,2907.13,400],["2011-10-17",2907.13,2907.13,2907.13,2907.13,0],["2011-10-18",2708.22,2708.22,2708.22,2708.22,2100],["2011-10-19",2539.91,2585.81,2524.61,2524.61,3800],["2011-10-20",2539.91,2539.91,2539.91,2539.91,0],["2011-10-21",2539.91,2539.91,2539.91,2539.91,0],["2011-10-24",2371.6,2371.6,2371.6,2371.6,200],["2011-10-25",2524.61,2524.61,2524.61,2524.61,1700],["2011-10-26",2524.61,2524.61,2524.61,2524.61,1600],["2011-10-27",2524.61,2524.61,2494.01,2494.01,1600],["2011-10-28",2524.61,2524.61,2509.31,2509.31,2100],["2011-10-31",2341.0,2341.0,2341.0,2341.0,900],["2011-11-01",2341.0,2341.0,2341.0,2341.0,0],["2011-11-02",2341.0,2341.0,2341.0,2341.0,0],["2011-11-03",2341.0,2341.0,2341.0,2341.0,0],["2011-11-04",2341.0,2341.0,2341.0,2341.0,0],["2011-11-07",2341.0,2341.0,2341.0,2341.0,0],["2011-11-08",2188.0,2188.0,2188.0,2188.0,100],["2011-11-09",2341.0,2341.0,2341.0,2341.0,100],["2011-11-10",2341.0,2341.0,2341.0,2341.0,0],["2011-11-11",2341.0,2341.0,2341.0,2341.0,0],["2011-11-14",2341.0,2341.0,2341.0,2341.0,0],["2011-11-15",2341.0,2341.0,2341.0,2341.0,0],["2011-11-16",2341.0,2341.0,2341.0,2341.0,0],["2011-11-17",2341.0,2341.0,2341.0,2341.0,0],["2011-11-18",2341.0,2341.0,2341.0,2341.0,0],["2011-11-21",2341.0,2341.0,2341.0,2341.0,0],["2011-11-22",2341.0,2341.0,2341.0,2341.0,0],["2011-11-23",2341.0,2341.0,2341.0,2341.0,0],["2011-11-24",2341.0,2341.0,2341.0,2341.0,0],["2011-11-25",2188.0,2188.0,2188.0,2188.0,300],["2011-11-28",2188.0,2188.0,2188.0,2188.0,0],["2011-11-29",2188.0,2188.0,2188.0,2188.0,0],["2011-11-30",2188.0,2188.0,2188.0,2188.0,0],["2011-12-01",2188.0,2188.0,2188.0,2188.0,0],["2011-12-02",2188.0,2188.0,2188.0,2188.0,0],["2011-12-05",2188.0,2188.0,2188.0,2188.0,0],["2011-12-06",2188.0,2188.0,2188.0,2188.0,0],["2011-12-07",2142.09,2142.09,2142.09,2142.09,3000],["2011-12-08",2142.09,2142.09,2142.09,2142.09,0],["2011-12-09",2142.09,2142.09,2142.09,2142.09,0],["2011-12-12",2142.09,2142.09,2142.09,2142.09,0],["2011-12-13",2142.09,2142.09,2142.09,2142.09,100],["2011-12-14",2142.09,2142.09,2142.09,2142.09,0],["2011-12-15",2142.09,2142.09,2142.09,2142.09,0],["2011-12-16",2142.09,2142.09,2142.09,2142.09,200],["2011-12-19",2004.39,2004.39,2004.39,2004.39,10000],["2011-12-20",2004.39,2004.39,2004.39,2004.39,0],["2011-12-21",1866.68,1866.68,1866.68,1866.68,4900],["2011-12-22",1866.68,1866.68,1866.68,1866.68,0],["2011-12-23",1759.58,1989.09,1744.28,1989.09,5400],["2011-12-26",1897.28,1897.28,1897.28,1897.28,100],["2011-12-27",1897.28,1897.28,1897.28,1897.28,0],["2011-12-28",2019.69,2019.69,2019.69,2019.69,100],["2011-12-29",2157.39,2157.39,2157.39,2157.39,900],["2011-12-30",2295.1,2295.1,2295.1,2295.1,1000],["2012-01-03",2295.1,2295.1,2295.1,2295.1,0],["2012-01-04",2295.1,2295.1,2295.1,2295.1,0],["2012-01-05",2295.1,2295.1,2295.1,2295.1,0],["2012-01-06",2295.1,2295.1,2295.1,2295.1,0],["2012-01-09",2295.1,2295.1,2295.1,2295.1,0],["2012-01-10",2295.1,2295.1,2295.1,2295.1,0],["2012-01-11",2295.1,2295.1,2295.1,2295.1,0],["2012-01-12",2295.1,2295.1,2295.1,2295.1,0],["2012-01-13",2295.1,2295.1,2295.1,2295.1,0],["2012-01-16",2295.1,2295.1,2295.1,2295.1,0],["2012-01-17",2295.1,2295.1,2295.1,2295.1,0],["2012-01-18",2448.11,2448.11,2448.11,2448.11,300],["2012-01-19",2448.11,2448.11,2448.11,2448.11,0],["2012-01-20",2448.11,2448.11,2448.11,2448.11,0],["2012-01-30",2616.41,2616.41,2616.41,2616.41,100],["2012-01-31",2769.42,2769.42,2769.42,2769.42,100],["2012-02-01",2769.42,2769.42,2769.42,2769.42,0],["2012-02-02",2769.42,2769.42,2769.42,2769.42,0],["2012-02-03",2937.73,2937.73,2937.73,2937.73,100],["2012-02-06",2937.73,2937.73,2937.73,2937.73,0],["2012-02-07",2937.73,2937.73,2937.73,2937.73,0],["2012-02-08",2937.73,2937.73,2937.73,2937.73,0],["2012-02-09",2937.73,2937.73,2937.73,2937.73,0],["2012-02-10",2937.73,2937.73,2937.73,2937.73,0],["2012-02-13",2937.73,2937.73,2937.73,2937.73,0],["2012-02-14",2937.73,2937.73,2937.73,2937.73,0],["2012-02-15",2937.73,2937.73,2937.73,2937.73,0],["2012-02-16",2937.73,2937.73,2937.73,2937.73,0],["2012-02-17",2937.73,2937.73,2937.73,2937.73,0],["2012-02-20",2937.73,2937.73,2937.73,2937.73,0],["2012-02-21",2937.73,2937.73,2937.73,2937.73,0],["2012-02-22",2937.73,2937.73,2937.73,2937.73,0],["2012-02-23",2937.73,2937.73,2937.73,2937.73,0],["2012-02-24",2937.73,2937.73,2937.73,2937.73,0],["2012-02-27",2937.73,2937.73,2937.73,2937.73,0],["2012-02-28",2937.73,2937.73,2937.73,2937.73,0],["2012-02-29",2937.73,2937.73,2937.73,2937.73,0],["2012-03-01",2937.73,2937.73,2937.73,2937.73,0],["2012-03-02",2738.82,2922.43,2738.82,2922.43,1000],["2012-03-05",2754.12,2937.73,2754.12,2830.62,3100],["2012-03-06",2953.03,2953.03,2585.81,2922.43,900],["2012-03-07",2616.41,2953.03,2616.41,2953.03,700],["2012-03-08",2601.11,2601.11,2570.51,2570.51,1200],["2012-03-09",2448.11,2463.41,2448.11,2448.11,2500],["2012-03-12",2585.81,2585.81,2585.81,2585.81,200],["2012-03-13",2723.52,2723.52,2723.52,2723.52,1000],["2012-03-14",2754.12,2754.12,2754.12,2754.12,200],["2012-03-15",2830.62,2830.62,2830.62,2830.62,100],["2012-03-16",2907.13,2907.13,2907.13,2907.13,100],["2012-03-19",2907.13,2907.13,2907.13,2907.13,0],["2012-03-20",2907.13,2907.13,2907.13,2907.13,0],["2012-03-21",2708.22,2708.22,2708.22,2708.22,300],["2012-03-22",2524.61,2815.32,2524.61,2815.32,600],["2012-03-23",2754.12,2953.03,2585.81,2937.73,8900],["2012-03-26",2968.33,2983.63,2968.33,2983.63,1400],["2012-03-27",3167.24,3167.24,2784.72,2784.72,3200],["2012-03-28",2968.33,2968.33,2968.33,2968.33,100],["2012-03-29",2784.72,3060.13,2769.42,3060.13,2800],["2012-03-30",3243.74,3243.74,3243.74,3243.74,100],["2012-04-03",3366.15,3366.15,3366.15,3366.15,2040],["2012-04-04",3366.15,3366.15,3366.15,3366.15,0],["2012-04-05",3366.15,3366.15,3289.64,3289.64,2100],["2012-04-06",3289.64,3289.64,3289.64,3289.64,0],["2012-04-09",3427.35,3427.35,3427.35,3427.35,100],["2012-04-10",3427.35,3427.35,3427.35,3427.35,0],["2012-04-11",3427.35,3427.35,3427.35,3427.35,58],["2012-04-12",3427.35,3427.35,3427.35,3427.35,0],["2012-04-13",3427.35,3427.35,3427.35,3427.35,0],["2012-04-16",3427.35,3427.35,3427.35,3427.35,52],["2012-04-17",3197.84,3213.14,3197.84,3197.84,5200],["2012-04-18",3213.14,3213.14,3213.14,3213.14,100],["2012-04-19",3014.23,3366.15,2998.93,3366.15,1100],["2012-04-20",3366.15,3366.15,3366.15,3366.15,0],["2012-04-23",3136.64,3136.64,3136.64,3136.64,1070],["2012-04-24",3136.64,3136.64,3136.64,3136.64,0],["2012-04-25",2922.43,3320.24,2922.43,3320.24,300],["2012-04-26",3427.35,3427.35,3366.15,3366.15,200],["2012-04-27",3595.66,3595.66,3366.15,3366.15,300],["2012-05-02",3442.65,3442.65,3136.64,3136.64,4500],["2012-05-03",2983.63,3289.64,2983.63,3289.64,2100],["2012-05-04",3289.64,3289.64,3289.64,3289.64,5900],["2012-05-07",3289.64,3289.64,3213.14,3213.14,200],["2012-05-08",3259.04,3259.04,3259.04,3259.04,0],["2012-05-09",3473.25,3473.25,3473.25,3473.25,10100],["2012-05-10",3639.44,3639.44,3639.44,3639.44,100],["2012-05-11",3789.0,3888.71,3789.0,3888.71,3900],["2012-05-14",3888.71,3888.71,3888.71,3888.71,0],["2012-05-15",3622.82,3622.82,3622.82,3622.82,1000],["2012-05-16",3622.82,3622.82,3622.82,3622.82,0],["2012-05-17",3622.82,3622.82,3622.82,3622.82,0],["2012-05-18",3373.54,3373.54,3373.54,3373.54,5300],["2012-05-21",3373.54,3373.54,3373.54,3373.54,0],["2012-05-22",3140.88,3140.88,3140.88,3140.88,200],["2012-05-23",3356.92,3356.92,3356.92,3356.92,100],["2012-05-24",3356.92,3356.92,3356.92,3356.92,0],["2012-05-25",3356.92,3356.92,3356.92,3356.92,0],["2012-05-28",3356.92,3356.92,3356.92,3356.92,0],["2012-05-29",3356.92,3356.92,3356.92,3356.92,60],["2012-05-30",3124.26,3124.26,3124.26,3124.26,17000],["2012-05-31",3340.3,3340.3,3340.3,3340.3,102],["2012-06-01",3340.3,3340.3,3340.3,3340.3,0],["2012-06-04",3340.3,3340.3,3340.3,3340.3,0],["2012-06-05",3340.3,3340.3,3340.3,3340.3,0],["2012-06-06",3340.3,3340.3,3340.3,3340.3,0],["2012-06-07",3340.3,3340.3,3340.3,3340.3,0],["2012-06-08",3340.3,3340.3,3340.3,3340.3,0],["2012-06-11",3107.65,3107.65,3107.65,3107.65,4000],["2012-06-12",3107.65,3107.65,3107.65,3107.65,0],["2012-06-13",3107.65,3107.65,3107.65,3107.65,0],["2012-06-14",3107.65,3107.65,3107.65,3107.65,0],["2012-06-15",3107.65,3107.65,3107.65,3107.65,0],["2012-06-18",3107.65,3107.65,3107.65,3107.65,0],["2012-06-19",3107.65,3107.65,3107.65,3107.65,0],["2012-06-20",2891.61,2891.61,2891.61,2891.61,2400],["2012-06-21",2891.61,2891.61,2891.61,2891.61,0],["2012-06-22",2891.61,2891.61,2891.61,2891.61,0],["2012-06-25",2891.61,2891.61,2891.61,2891.61,0],["2012-06-26",2692.18,3091.03,2692.18,3091.03,1100],["2012-06-27",3307.07,3307.07,3307.07,3307.07,100],["2012-06-28",3240.59,3523.11,3240.59,3523.11,4200],["2012-06-29",3589.58,3589.58,3589.58,3589.58,100],["2012-07-02",3589.58,3589.58,3589.58,3589.58,0],["2012-07-03",3589.58,3589.58,3589.58,3589.58,0],["2012-07-04",3589.58,3589.58,3589.58,3589.58,0],["2012-07-05",3589.58,3589.58,3589.58,3589.58,0],["2012-07-06",3589.58,3589.58,3589.58,3589.58,0],["2012-07-09",3589.58,3589.58,3589.58,3589.58,0],["2012-07-10",3589.58,3589.58,3589.58,3589.58,0],["2012-07-11",3589.58,3589.58,3589.58,3589.58,0],["2012-07-12",3589.58,3589.58,3589.58,3589.58,0],["2012-07-13",3589.58,3589.58,3589.58,3589.58,0],["2012-07-16",3589.58,3589.58,3589.58,3589.58,0],["2012-07-17",3589.58,3589.58,3589.58,3589.58,0],["2012-07-18",3340.3,3340.3,3340.3,3340.3,100],["2012-07-19",3340.3,3340.3,3340.3,3340.3,0],["2012-07-20",3340.3,3340.3,3340.3,3340.3,0],["2012-07-23",3107.65,3107.65,3107.65,3107.65,200],["2012-07-24",2908.22,2908.22,2908.22,2908.22,100],["2012-07-25",2908.22,2908.22,2908.22,2908.22,0],["2012-07-26",2908.22,2908.22,2908.22,2908.22,0],["2012-07-27",2908.22,2908.22,2908.22,2908.22,0],["2012-07-30",2708.8,2708.8,2708.8,2708.8,100],["2012-07-31",2708.8,2708.8,2708.8,2708.8,0],["2012-08-01",2708.8,2708.8,2708.8,2708.8,0],["2012-08-02",2708.8,2708.8,2708.8,2708.8,100],["2012-08-03",2708.8,2708.8,2708.8,2708.8,0],["2012-08-06",2526.0,2559.24,2526.0,2559.24,1700],["2012-08-07",2575.86,2575.86,2575.86,2575.86,200],["2012-08-08",2575.86,2575.86,2575.86,2575.86,0],["2012-08-09",2575.86,2575.86,2575.86,2575.86,0],["2012-08-10",2742.04,2742.04,2526.0,2526.0,220],["2012-08-13",2692.18,2692.18,2359.82,2359.82,200],["2012-08-14",2359.82,2359.82,2359.82,2359.82,0],["2012-08-15",2359.82,2359.82,2359.82,2359.82,0],["2012-08-16",2492.76,2492.76,2492.76,2492.76,200],["2012-08-17",2492.76,2492.76,2492.76,2492.76,0],["2012-08-20",2492.76,2492.76,2492.76,2492.76,0],["2012-08-21",2442.91,2442.91,2442.91,2442.91,1080],["2012-08-22",2442.91,2442.91,2442.91,2442.91,0],["2012-08-23",2442.91,2442.91,2442.91,2442.91,0],["2012-08-24",2492.76,2492.76,2492.76,2492.76,100],["2012-08-27",2492.76,2492.76,2492.76,2492.76,0],["2012-08-28",2492.76,2492.76,2492.76,2492.76,0],["2012-08-29",2326.58,2326.58,2326.58,2326.58,400],["2012-08-30",2177.01,2177.01,2177.01,2177.01,500],["2012-08-31",2044.07,2326.58,2027.45,2027.45,2500],["2012-09-04",1911.12,1927.74,1894.5,1927.74,25800],["2012-09-05",1927.74,1927.74,1927.74,1927.74,0],["2012-09-06",2060.68,2060.68,2060.68,2060.68,800],["2012-09-07",2193.63,2193.63,1927.74,2193.63,400],["2012-09-10",2193.63,2193.63,2193.63,2193.63,0],["2012-09-11",2193.63,2193.63,2193.63,2193.63,0],["2012-09-12",2326.58,2326.58,2326.58,2326.58,100],["2012-09-13",2326.58,2326.58,2326.58,2326.58,0],["2012-09-14",2326.58,2326.58,2326.58,2326.58,0],["2012-09-17",2193.63,2193.63,2193.63,2193.63,500],["2012-09-18",2293.34,2293.34,2293.34,2293.34,100],["2012-09-19",2442.91,2442.91,2143.78,2143.78,600],["2012-09-20",2010.83,2010.83,1994.21,1994.21,2200],["2012-09-21",2127.16,2127.16,2127.16,2127.16,100],["2012-09-24",2260.11,2260.11,2260.11,2260.11,1100],["2012-09-25",2409.67,2409.67,2409.67,2409.67,100],["2012-09-26",2459.53,2459.53,2459.53,2459.53,100],["2012-09-27",2309.96,2459.53,2309.96,2459.53,2300],["2012-09-28",2476.15,2492.76,2293.34,2293.34,300],["2012-10-01",2293.34,2293.34,2293.34,2293.34,0],["2012-10-02",2293.34,2293.34,2293.34,2293.34,0],["2012-10-03",2143.78,2143.78,2143.78,2143.78,400],["2012-10-04",2143.78,2143.78,2143.78,2143.78,0],["2012-10-05",2027.45,2027.45,2010.83,2010.83,300],["2012-10-08",1994.21,1994.21,1994.21,1994.21,500],["2012-10-09",1994.21,1994.21,1994.21,1994.21,0],["2012-10-10",1861.26,1861.26,1861.26,1861.26,500],["2012-10-11",1977.59,1977.59,1927.74,1927.74,1600],["2012-10-12",1844.65,1844.65,1844.65,1844.65,700],["2012-10-15",1960.97,1960.97,1960.97,1960.97,500],["2012-10-16",1960.97,1960.97,1960.97,1960.97,0],["2012-10-17",1977.59,1977.59,1960.97,1960.97,3000],["2012-10-18",1927.74,1927.74,1927.74,1927.74,6500],["2012-10-19",1927.74,1927.74,1927.74,1927.74,2000],["2012-10-22",1927.74,1927.74,1927.74,1927.74,2000],["2012-10-23",1944.36,1944.36,1944.36,1944.36,5000],["2012-10-24",1944.36,1944.36,1944.36,1944.36,0],["2012-10-25",1944.36,1944.36,1944.36,1944.36,0],["2012-10-26",1944.36,1944.36,1944.36,1944.36,42600],["2012-10-29",1944.36,1944.36,1944.36,1944.36,58300],["2012-10-30",1944.36,1944.36,1944.36,1944.36,100],["2012-10-31",1944.36,1944.36,1944.36,1944.36,0],["2012-11-01",1944.36,1944.36,1944.36,1944.36,0],["2012-11-02",1944.36,1944.36,1944.36,1944.36,0],["2012-11-05",1944.36,1944.36,1944.36,1944.36,39100],["2012-11-06",1944.36,1960.97,1944.36,1944.36,24000],["2012-11-07",1944.36,1944.36,1944.36,1944.36,5000],["2012-11-08",1944.36,1994.21,1944.36,1994.21,8200],["2012-11-09",1944.36,1944.36,1944.36,1944.36,5000],["2012-11-12",1944.36,1944.36,1944.36,1944.36,10000],["2012-11-13",1944.36,1944.36,1944.36,1944.36,7000],["2012-11-14",2077.3,2077.3,2077.3,2077.3,100],["2012-11-15",1944.36,1944.36,1944.36,1944.36,1600],["2012-11-16",1861.26,1861.26,1861.26,1861.26,200],["2012-11-19",1744.93,1761.55,1744.93,1761.55,200],["2012-11-20",1761.55,1761.55,1761.55,1761.55,0],["2012-11-21",1761.55,1761.55,1761.55,1761.55,0],["2012-11-22",1761.55,1761.55,1761.55,1761.55,0],["2012-11-23",1761.55,1761.55,1761.55,1761.55,0],["2012-11-26",1861.26,1861.26,1861.26,1861.26,100],["2012-11-27",1861.26,1861.26,1861.26,1861.26,0],["2012-11-28",1861.26,1861.26,1861.26,1861.26,0],["2012-11-29",1861.26,1861.26,1861.26,1861.26,0],["2012-11-30",1861.26,1861.26,1861.26,1861.26,0],["2012-12-03",1744.93,1744.93,1744.93,1744.93,100],["2012-12-04",1678.46,1678.46,1678.46,1678.46,100],["2012-12-05",1678.46,1678.46,1678.46,1678.46,0],["2012-12-06",1678.46,1678.46,1678.46,1678.46,0],["2012-12-07",1678.46,1678.46,1678.46,1678.46,0],["2012-12-10",1794.79,1794.79,1794.79,1794.79,240],["2012-12-11",1911.12,1911.12,1911.12,1911.12,100],["2012-12-12",1911.12,1911.12,1911.12,1911.12,0],["2012-12-13",2044.07,2044.07,2027.45,2027.45,11700],["2012-12-14",2077.3,2077.3,2077.3,2077.3,100],["2012-12-17",2077.3,2077.3,2077.3,2077.3,0],["2012-12-18",2193.63,2210.25,2193.63,2210.25,300],["2012-12-19",2359.82,2359.82,2359.82,2359.82,500],["2012-12-20",2509.38,2509.38,2509.38,2509.38,100],["2012-12-21",2625.71,2625.71,2625.71,2625.71,100],["2012-12-24",2775.28,2775.28,2775.28,2775.28,100],["2012-12-25",2592.47,2808.51,2592.47,2808.51,1100],["2012-12-26",2808.51,2808.51,2808.51,2808.51,44],["2012-12-27",2625.71,2991.32,2625.71,2991.32,5544],["2012-12-28",2991.32,2991.32,2991.32,2991.32,0],["2013-01-02",2991.32,2991.32,2991.32,2991.32,44],["2013-01-03",2991.32,2991.32,2991.32,2991.32,0],["2013-01-04",2991.32,2991.32,2991.32,2991.32,0],["2013-01-07",2991.32,2991.32,2991.32,2991.32,0],["2013-01-08",2991.32,2991.32,2991.32,2991.32,0],["2013-01-09",2791.9,2791.9,2791.9,2791.9,500],["2013-01-10",2609.09,2609.09,2609.09,2609.09,100],["2013-01-11",2442.91,2442.91,2442.91,2442.91,2000],["2013-01-14",2442.91,2442.91,2442.91,2442.91,0],["2013-01-15",2226.87,2226.87,2226.87,2226.87,100],["2013-01-16",2226.87,2226.87,2226.87,2226.87,0],["2013-01-17",2226.87,2226.87,2226.87,2226.87,0],["2013-01-18",2226.87,2226.87,2226.87,2226.87,0],["2013-01-21",2160.4,2160.4,2160.4,2160.4,100],["2013-01-22",1944.36,1944.36,1944.36,1944.36,100],["2013-01-23",1761.55,1761.55,1761.55,1761.55,100],["2013-01-24",1761.55,1761.55,1761.55,1761.55,0],["2013-01-25",1761.55,1761.55,1761.55,1761.55,0],["2013-01-28",1927.74,1927.74,1927.74,1927.74,100],["2013-01-29",1927.74,1927.74,1927.74,1927.74,500],["2013-01-30",1994.21,2110.54,1994.21,2110.54,600],["2013-01-31",2110.54,2110.54,2110.54,2110.54,0],["2013-02-01",2193.63,2193.63,2193.63,2193.63,100],["2013-02-04",2044.07,2044.07,2044.07,2044.07,100],["2013-02-05",2177.01,2177.01,2177.01,2177.01,200],["2013-02-06",2393.05,2393.05,2393.05,2393.05,900],["2013-02-07",2393.05,2393.05,2393.05,2393.05,0],["2013-02-08",2393.05,2393.05,2393.05,2393.05,0],["2013-02-18",2177.01,2177.01,2177.01,2177.01,400],["2013-02-19",2393.05,2393.05,2093.92,2093.92,3600],["2013-02-20",2293.34,2293.34,2293.34,2293.34,200],["2013-02-21",2509.38,2509.38,2509.38,2509.38,100],["2013-02-22",2509.38,2509.38,2509.38,2509.38,400],["2013-02-25",2509.38,2509.38,2509.38,2509.38,0],["2013-02-26",2509.38,2509.38,2509.38,2509.38,0],["2013-02-27",2509.38,2509.38,2509.38,2509.38,0],["2013-02-28",2509.38,2509.38,2509.38,2509.38,700],["2013-03-01",2509.38,2509.38,2509.38,2509.38,2000],["2013-03-04",2509.38,2509.38,2509.38,2509.38,5000],["2013-03-05",2509.38,2509.38,2509.38,2509.38,6000],["2013-03-06",2509.38,2509.38,2509.38,2509.38,0],["2013-03-07",2509.38,2509.38,2509.38,2509.38,0],["2013-03-08",2509.38,2509.38,2509.38,2509.38,0],["2013-03-11",2509.38,2509.38,2509.38,2509.38,0],["2013-03-12",2509.38,2509.38,2509.38,2509.38,3900],["2013-03-13",2426.29,2426.29,2409.67,2409.67,21000],["2013-03-14",2409.67,2509.38,2409.67,2509.38,3600],["2013-03-15",2509.38,2509.38,2509.38,2509.38,0],["2013-03-18",2409.67,2409.67,2409.67,2409.67,20000],["2013-03-19",2409.67,2409.67,2409.67,2409.67,21500],["2013-03-20",2409.67,2409.67,2409.67,2409.67,0],["2013-03-21",2409.67,2409.67,2409.67,2409.67,0],["2013-03-22",2575.86,2575.86,2575.86,2575.86,100],["2013-03-25",2575.86,2575.86,2575.86,2575.86,0],["2013-03-26",2742.04,2742.04,2742.04,2742.04,100],["2013-03-27",2908.22,2908.22,2908.22,2908.22,180],["2013-03-28",3157.5,3174.12,2625.71,3174.12,8800],["2013-03-29",2708.8,2974.7,2692.18,2974.7,4400],["2013-04-01",2974.7,2974.7,2974.7,2974.7,0],["2013-04-02",2974.7,2974.7,2974.7,2974.7,0],["2013-04-03",2974.7,2974.7,2974.7,2974.7,0],["2013-04-04",2974.7,2974.7,2974.7,2974.7,0],["2013-04-05",2974.7,2974.7,2974.7,2974.7,0],["2013-04-08",2974.7,2974.7,2974.7,2974.7,0],["2013-04-09",2974.7,2974.7,2974.7,2974.7,0],["2013-04-10",2974.7,2974.7,2974.7,2974.7,0],["2013-04-11",2974.7,2974.7,2974.7,2974.7,0],["2013-04-12",2974.7,2974.7,2974.7,2974.7,0],["2013-04-15",2974.7,2974.7,2974.7,2974.7,0],["2013-04-16",2974.7,2974.7,2974.7,2974.7,0],["2013-04-17",2974.7,2974.7,2974.7,2974.7,0],["2013-04-18",2974.7,2974.7,2974.7,2974.7,0],["2013-04-22",2974.7,2974.7,2974.7,2974.7,0],["2013-04-23",2974.7,2974.7,2974.7,2974.7,0],["2013-04-24",2692.18,2692.18,2692.18,2692.18,100],["2013-04-25",2692.18,2692.18,2692.18,2692.18,0],["2013-04-26",2692.18,2692.18,2692.18,2692.18,0],["2013-05-02",2692.18,2692.18,2692.18,2692.18,0],["2013-05-03",2692.18,2692.18,2692.18,2692.18,0],["2013-05-06",2692.18,2692.18,2692.18,2692.18,0],["2013-05-07",2692.18,2692.18,2692.18,2692.18,22],["2013-05-08",2692.18,2692.18,2692.18,2692.18,0],["2013-05-09",2426.29,2426.29,2426.29,2426.29,100],["2013-05-10",2210.25,2210.25,2210.25,2210.25,3000],["2013-05-13",2010.83,2010.83,2010.83,2010.83,100],["2013-05-14",1828.03,1828.03,1828.03,1828.03,100],["2013-05-15",2010.83,2010.83,2010.83,2010.83,200],["2013-05-16",2193.63,2193.63,2193.63,2193.63,500],["2013-05-17",2193.63,2193.63,2193.63,2193.63,0],["2013-05-20",2193.63,2193.63,2193.63,2193.63,0],["2013-05-21",2193.63,2193.63,2193.63,2193.63,0],["2013-05-22",2193.63,2193.63,2193.63,2193.63,0],["2013-05-23",2376.43,2376.43,2376.43,2376.43,500],["2013-05-24",2376.43,2376.43,2376.43,2376.43,0],["2013-05-27",2143.78,2143.78,2143.78,2143.78,200],["2013-05-28",2309.96,2309.96,2309.96,2309.96,100],["2013-05-29",2393.05,2393.05,2393.05,2393.05,100],["2013-05-30",2393.05,2393.05,2393.05,2393.05,0],["2013-05-31",2393.05,2393.05,2393.05,2393.05,0],["2013-06-03",2393.05,2393.05,2393.05,2393.05,0],["2013-06-04",2160.4,2160.4,2160.4,2160.4,648],["2013-06-05",2359.82,2359.82,2359.82,2359.82,100],["2013-06-06",2359.82,2359.82,2359.82,2359.82,0],["2013-06-07",2359.82,2359.82,2359.82,2359.82,0],["2013-06-10",2592.47,2592.47,2559.24,2559.24,2200],["2013-06-11",2559.24,2559.24,2559.24,2559.24,0],["2013-06-12",2309.96,2309.96,2309.96,2309.96,100],["2013-06-13",2110.54,2143.78,2093.92,2093.92,10000],["2013-06-14",2093.92,2093.92,2093.92,2093.92,600],["2013-06-17",2160.4,2160.4,2160.4,2160.4,1100],["2013-06-18",2160.4,2160.4,2160.4,2160.4,879400],["2013-06-19",2160.4,2160.4,2160.4,2160.4,0],["2013-06-20",2160.4,2160.4,2160.4,2160.4,0],["2013-06-21",2250.41,2250.41,1944.36,2160.4,86062],["2013-06-24",2250.41,2250.41,2214.41,2214.41,3100],["2013-06-25",2214.41,2214.41,2214.41,2214.41,0],["2013-06-26",2160.4,2160.4,2160.4,2160.4,1400],["2013-06-27",2160.4,2340.43,2160.4,2340.43,5300],["2013-06-28",2574.47,2574.47,2106.39,2106.39,3300],["2013-07-01",2250.41,2250.41,2250.41,2250.41,100],["2013-07-02",2250.41,2250.41,2250.41,2250.41,0],["2013-07-03",2034.37,2034.37,2034.37,2034.37,100],["2013-07-04",2034.37,2034.37,2034.37,2034.37,0],["2013-07-05",2034.37,2034.37,2034.37,2034.37,1700],["2013-07-08",2034.37,2034.37,2034.37,2034.37,0],["2013-07-09",2034.37,2034.37,2034.37,2034.37,0],["2013-07-10",1908.35,1908.35,1908.35,1908.35,100],["2013-07-11",2088.38,2088.38,2088.38,2088.38,400],["2013-07-12",2088.38,2088.38,2088.38,2088.38,0],["2013-07-15",2088.38,2088.38,2088.38,2088.38,0],["2013-07-16",2088.38,2088.38,2088.38,2088.38,0],["2013-07-17",1962.36,1962.36,1962.36,1962.36,300],["2013-07-18",1962.36,1962.36,1962.36,1962.36,74],["2013-07-19",2142.39,2142.39,2142.39,2142.39,500],["2013-07-22",2142.39,2178.4,2124.39,2178.4,10900],["2013-07-23",2178.4,2178.4,2178.4,2178.4,0],["2013-07-24",2178.4,2178.4,2178.4,2178.4,0],["2013-07-25",2178.4,2178.4,2178.4,2178.4,0],["2013-07-26",2178.4,2178.4,2178.4,2178.4,0],["2013-07-29",2142.39,2142.39,2142.39,2142.39,500],["2013-07-30",2142.39,2142.39,2142.39,2142.39,0],["2013-07-31",2142.39,2142.39,2142.39,2142.39,0],["2013-08-01",2142.39,2142.39,2142.39,2142.39,0],["2013-08-02",1962.36,1962.36,1962.36,1962.36,100],["2013-08-05",1962.36,1962.36,1962.36,1962.36,0],["2013-08-06",1962.36,1962.36,1962.36,1962.36,0],["2013-08-07",1962.36,1962.36,1962.36,1962.36,0],["2013-08-08",1962.36,1962.36,1962.36,1962.36,0],["2013-08-09",1962.36,1962.36,1962.36,1962.36,0],["2013-08-12",1962.36,1962.36,1962.36,1962.36,10],["2013-08-13",1962.36,1962.36,1962.36,1962.36,0],["2013-08-14",1962.36,1962.36,1962.36,1962.36,0],["2013-08-15",2142.39,2142.39,2142.39,2142.39,100],["2013-08-16",2142.39,2142.39,2142.39,2142.39,0],["2013-08-19",2142.39,2142.39,2142.39,2142.39,0],["2013-08-20",2142.39,2142.39,2142.39,2142.39,0],["2013-08-21",2160.4,2160.4,2160.4,2160.4,200],["2013-08-22",2160.4,2160.4,2160.4,2160.4,2000],["2013-08-23",2160.4,2160.4,2160.4,2160.4,0],["2013-08-26",2160.4,2160.4,2160.4,2160.4,0],["2013-08-27",2160.4,2160.4,2160.4,2160.4,0],["2013-08-28",2160.4,2160.4,2160.4,2160.4,0],["2013-08-29",2160.4,2160.4,2160.4,2160.4,0],["2013-08-30",2160.4,2160.4,2160.4,2160.4,0],["2013-09-03",2160.4,2160.4,2160.4,2160.4,1000],["2013-09-04",2160.4,2160.4,2160.4,2160.4,0],["2013-09-05",2160.4,2160.4,2160.4,2160.4,0],["2013-09-06",2160.4,2160.4,2160.4,2160.4,100],["2013-09-09",2160.4,2160.4,2160.4,2160.4,500],["2013-09-10",2160.4,2160.4,2160.4,2160.4,0],["2013-09-11",2160.4,2160.4,2160.4,2160.4,0],["2013-09-12",2160.4,2160.4,2160.4,2160.4,0],["2013-09-13",2160.4,2160.4,2160.4,2160.4,0],["2013-09-16",2160.4,2160.4,2160.4,2160.4,0],["2013-09-17",2160.4,2160.4,2160.4,2160.4,0],["2013-09-18",2196.4,2196.4,2196.4,2196.4,14700],["2013-09-19",2196.4,2196.4,2196.4,2196.4,0],["2013-09-20",2160.4,2160.4,2160.4,2160.4,1700],["2013-09-23",2160.4,2160.4,2160.4,2160.4,0],["2013-09-24",2160.4,2160.4,2160.4,2160.4,0],["2013-09-25",2160.4,2160.4,2160.4,2160.4,0],["2013-09-26",2376.43,2376.43,2376.43,2376.43,3900],["2013-09-27",2178.4,2178.4,2178.4,2178.4,9000],["2013-09-30",2322.42,2322.42,2322.42,2322.42,1700],["2013-10-01",2322.42,2322.42,2322.42,2322.42,0],["2013-10-02",2322.42,2322.42,2322.42,2322.42,0],["2013-10-03",2322.42,2322.42,2322.42,2322.42,0],["2013-10-04",2178.4,2178.4,2178.4,2178.4,1500],["2013-10-07",2250.41,2250.41,2250.41,2250.41,1500],["2013-10-08",2052.38,2052.38,2052.38,2052.38,200],["2013-10-09",2160.4,2160.4,2160.4,2160.4,1000],["2013-10-10",2160.4,2160.4,2160.4,2160.4,0],["2013-10-11",2160.4,2160.4,2160.4,2160.4,0],["2013-10-14",2160.4,2250.41,2160.4,2250.41,2100],["2013-10-15",2250.41,2250.41,2250.41,2250.41,0],["2013-10-16",2250.41,2250.41,2250.41,2250.41,200],["2013-10-17",2250.41,2250.41,2250.41,2250.41,0],["2013-10-18",2250.41,2250.41,2250.41,2250.41,0],["2013-10-21",2250.41,2250.41,2250.41,2250.41,0],["2013-10-22",2250.41,2250.41,2250.41,2250.41,0],["2013-10-23",2250.41,2250.41,2250.41,2250.41,0],["2013-10-24",2304.42,2304.42,2304.42,2304.42,2400],["2013-10-25",2304.42,2304.42,2304.42,2304.42,0],["2013-10-28",2304.42,2304.42,2304.42,2304.42,0],["2013-10-29",2304.42,2304.42,2304.42,2304.42,0],["2013-10-30",2304.42,2304.42,2304.42,2304.42,0],["2013-10-31",2304.42,2304.42,2304.42,2304.42,0],["2013-11-01",2304.42,2304.42,2304.42,2304.42,0],["2013-11-04",2268.42,2268.42,2268.42,2268.42,1000],["2013-11-05",2268.42,2268.42,2268.42,2268.42,0],["2013-11-06",2268.42,2268.42,2268.42,2268.42,0],["2013-11-07",2268.42,2268.42,2268.42,2268.42,300],["2013-11-08",2268.42,2268.42,2268.42,2268.42,0],["2013-11-11",2322.42,2322.42,2322.42,2322.42,2100],["2013-11-12",2322.42,2358.43,2322.42,2358.43,2200],["2013-11-13",2358.43,2358.43,2358.43,2358.43,0],["2013-11-14",2502.46,2592.47,2502.46,2592.47,3400],["2013-11-15",2844.52,2844.52,2844.52,2844.52,4000],["2013-11-18",3114.57,3114.57,3114.57,3114.57,6800],["2013-11-19",3420.63,3420.63,3420.63,3420.63,5000],["2013-11-20",3600.66,3600.66,3600.66,3600.66,548392],["2013-11-21",3078.56,3078.56,3078.56,3078.56,100],["2013-11-22",3078.56,3078.56,3078.56,3078.56,300],["2013-11-25",2772.51,3384.62,2772.51,3384.62,300],["2013-11-26",3384.62,3384.62,3384.62,3384.62,0],["2013-11-27",3384.62,3384.62,3384.62,3384.62,0],["2013-11-28",3060.56,3060.56,3060.56,3060.56,140],["2013-11-29",3060.56,3060.56,3060.56,3060.56,0],["2013-12-02",2754.5,2754.5,2754.5,2754.5,100],["2013-12-03",2754.5,2754.5,2754.5,2754.5,0],["2013-12-04",2754.5,2754.5,2754.5,2754.5,0],["2013-12-05",3024.55,3024.55,3024.55,3024.55,100],["2013-12-06",3312.61,3312.61,3312.61,3312.61,100],["2013-12-09",3312.61,3312.61,3312.61,3312.61,151600],["2013-12-10",3312.61,3312.61,3312.61,3312.61,0],["2013-12-11",3312.61,3312.61,3312.61,3312.61,3800],["2013-12-12",3312.61,3312.61,3312.61,3312.61,0],["2013-12-13",3312.61,3312.61,3312.61,3312.61,1000],["2013-12-16",3402.62,3402.62,3402.62,3402.62,2600],["2013-12-17",3402.62,3402.62,3402.62,3402.62,0],["2013-12-18",3312.61,3312.61,3312.61,3312.61,2000],["2013-12-19",3312.61,3312.61,3312.61,3312.61,0],["2013-12-20",3312.61,3312.61,3312.61,3312.61,1200],["2013-12-23",3312.61,3312.61,3312.61,3312.61,0],["2013-12-24",3312.61,3510.64,3312.61,3510.64,5100],["2013-12-25",3312.61,3510.64,3312.61,3510.64,2000],["2013-12-26",3240.59,3240.59,3240.59,3240.59,300],["2013-12-27",2916.53,2916.53,2916.53,2916.53,100],["2013-12-30",2646.48,2646.48,2646.48,2646.48,100],["2013-12-31",2430.44,2430.44,2430.44,2430.44,130],["2014-01-02",2430.44,2430.44,2430.44,2430.44,0],["2014-01-03",2430.44,2430.44,2430.44,2430.44,0],["2014-01-06",2430.44,2430.44,2430.44,2430.44,174],["2014-01-07",2430.44,2430.44,2430.44,2430.44,0],["2014-01-08",2430.44,2430.44,2430.44,2430.44,0],["2014-01-09",2430.44,2430.44,2430.44,2430.44,100],["2014-01-10",2430.44,2430.44,2430.44,2430.44,10],["2014-01-13",2430.44,2430.44,2430.44,2430.44,0],["2014-01-14",2430.44,2430.44,2430.44,2430.44,100],["2014-01-15",2664.49,2664.49,2664.49,2664.49,100],["2014-01-16",2664.49,2664.49,2664.49,2664.49,0],["2014-01-17",2790.51,2790.51,2790.51,2790.51,100],["2014-01-20",2790.51,2790.51,2790.51,2790.51,0],["2014-01-21",3060.56,3060.56,3060.56,3060.56,100],["2014-01-22",2790.51,2790.51,2790.51,2790.51,3080],["2014-01-23",2790.51,2790.51,2790.51,2790.51,0],["2014-01-24",2790.51,2790.51,2790.51,2790.51,0],["2014-01-27",2790.51,2790.51,2790.51,2790.51,2020],["2014-02-06",2790.51,2790.51,2790.51,2790.51,0],["2014-02-07",2790.51,2790.51,2790.51,2790.51,0],["2014-02-10",2790.51,2790.51,2790.51,2790.51,0],["2014-02-11",3024.55,3060.56,2538.46,2538.46,300],["2014-02-12",2538.46,2538.46,2286.42,2538.46,235900],["2014-02-13",2538.46,2538.46,2538.46,2538.46,0],["2014-02-14",2790.51,2790.51,2790.51,2790.51,100],["2014-02-17",2790.51,2790.51,2790.51,2790.51,48],["2014-02-18",2790.51,2790.51,2790.51,2790.51,44100],["2014-02-19",2790.51,2790.51,2790.51,2790.51,0],["2014-02-20",2556.47,2556.47,2556.47,2556.47,300],["2014-02-21",2556.47,2700.49,2556.47,2700.49,400],["2014-02-24",2970.54,2970.54,2970.54,2970.54,200],["2014-02-25",2970.54,2970.54,2970.54,2970.54,22],["2014-02-26",2790.51,2880.53,2790.51,2880.53,1900],["2014-02-27",2880.53,2880.53,2880.53,2880.53,0],["2014-02-28",2880.53,2880.53,2880.53,2880.53,0],["2014-03-03",3168.58,3168.58,3168.58,3168.58,100],["2014-03-04",3330.61,3330.61,3330.61,3330.61,100],["2014-03-05",3654.67,3654.67,3618.66,3654.67,7600],["2014-03-06",3780.69,3780.69,3780.69,3780.69,200],["2014-03-07",3780.69,3780.69,3780.69,3780.69,0],["2014-03-10",3780.69,3780.69,3780.69,3780.69,1100],["2014-03-11",3780.69,3780.69,3780.69,3780.69,0],["2014-03-12",3780.69,3798.7,3780.69,3780.69,1000],["2014-03-13",3780.69,3780.69,3780.69,3780.69,0],["2014-03-14",3780.69,3870.71,3780.69,3870.71,2200],["2014-03-17",3870.71,3870.71,3870.71,3870.71,0],["2014-03-18",3870.71,3870.71,3780.69,3780.69,2400],["2014-03-19",4050.74,4050.74,4050.74,4050.74,100],["2014-03-20",4446.81,4446.81,4446.81,4446.81,200],["2014-03-21",4446.81,4446.81,4446.81,4446.81,0],["2014-03-24",4446.81,4446.81,4446.81,4446.81,0],["2014-03-25",4446.81,4446.81,4446.81,4446.81,0],["2014-03-26",4014.73,4014.73,4014.73,4014.73,1300],["2014-03-27",4014.73,4014.73,4014.73,4014.73,0],["2014-03-28",4014.73,4014.73,4014.73,4014.73,0],["2014-03-31",4014.73,4014.73,4014.73,4014.73,0],["2014-04-01",4014.73,4014.73,4014.73,4014.73,0],["2014-04-02",4014.73,4014.73,4014.73,4014.73,0],["2014-04-03",4014.73,4014.73,4014.73,4014.73,0],["2014-04-04",4014.73,4014.73,4014.73,4014.73,3800],["2014-04-07",4014.73,4014.73,4014.73,4014.73,0],["2014-04-08",4014.73,4014.73,4014.73,4014.73,96],["2014-04-10",4014.73,4014.73,4014.73,4014.73,0],["2014-04-11",4014.73,4014.73,4014.73,4014.73,0],["2014-04-14",4014.73,4014.73,4014.73,4014.73,4],["2014-04-15",4014.73,4014.73,3780.69,3780.69,3100],["2014-04-16",3780.69,3780.69,3780.69,3780.69,0],["2014-04-17",3780.69,3780.69,3780.69,3780.69,100],["2014-04-18",3420.63,3420.63,3420.63,3420.63,2000],["2014-04-21",3420.63,3420.63,3420.63,3420.63,0],["2014-04-22",3420.63,3420.63,3420.63,3420.63,0],["2014-04-23",3240.59,3240.59,3240.59,3240.59,100],["2014-04-24",3240.59,3240.59,3240.59,3240.59,0],["2014-04-25",3564.65,3564.65,3564.65,3564.65,3100],["2014-04-28",3564.65,3564.65,3564.65,3564.65,0],["2014-04-29",3906.71,3906.71,3906.71,3906.71,100],["2014-05-05",3906.71,3906.71,3906.71,3906.71,0],["2014-05-06",3906.71,3906.71,3906.71,3906.71,0],["2014-05-07",3906.71,3906.71,3906.71,3906.71,0],["2014-05-08",3906.71,3906.71,3906.71,3906.71,0],["2014-05-09",3906.71,3906.71,3906.71,3906.71,0],["2014-05-12",3906.71,3906.71,3906.71,3906.71,0],["2014-05-13",3906.71,3906.71,3906.71,3906.71,0],["2014-05-14",3906.71,3906.71,3906.71,3906.71,0],["2014-05-15",3906.71,3906.71,3906.71,3906.71,0],["2014-05-16",3906.71,3906.71,3906.71,3906.71,0],["2014-05-19",3906.71,3906.71,3906.71,3906.71,0],["2014-05-20",3906.71,3906.71,3906.71,3906.71,0],["2014-05-21",3906.71,3906.71,3906.71,3906.71,0],["2014-05-22",3906.71,3906.71,3906.71,3906.71,0],["2014-05-23",3906.71,3906.71,3906.71,3906.71,0],["2014-05-26",3906.71,3906.71,3906.71,3906.71,0],["2014-05-27",3906.71,3906.71,3906.71,3906.71,0],["2014-05-28",3906.71,3906.71,3906.71,3906.71,0],["2014-05-29",3906.71,3906.71,3906.71,3906.71,0],["2014-05-30",3960.72,3960.72,3960.72,3960.72,2100],["2014-06-02",3960.72,3960.72,3960.72,3960.72,0],["2014-06-03",3960.72,3960.72,3960.72,3960.72,0],["2014-06-04",3960.72,3960.72,3960.72,3960.72,0],["2014-06-05",3960.72,3960.72,3960.72,3960.72,0],["2014-06-06",3960.72,3960.72,3960.72,3960.72,0],["2014-06-09",3960.72,3960.72,3960.72,3960.72,0],["2014-06-10",3960.72,3960.72,3960.72,3960.72,84],["2014-06-11",3960.72,3960.72,3960.72,3960.72,0],["2014-06-12",3960.72,3960.72,3960.72,3960.72,0],["2014-06-13",3960.72,3960.72,3960.72,3960.72,0],["2014-06-16",3960.72,3960.72,3960.72,3960.72,0],["2014-06-17",3960.72,3960.72,3960.72,3960.72,0],["2014-06-18",3960.72,3960.72,3960.72,3960.72,0],["2014-06-19",3808.39,3808.39,3579.89,3579.89,2000],["2014-06-20",3579.89,3579.89,3579.89,3579.89,0],["2014-06-23",3256.17,3256.17,3256.17,3256.17,1000],["2014-06-24",2970.54,2970.54,2970.54,2970.54,100],["2014-06-25",2970.54,2970.54,2970.54,2970.54,0],["2014-06-26",2970.54,2970.54,2970.54,2970.54,0],["2014-06-27",2970.54,2970.54,2970.54,2970.54,0],["2014-06-30",2970.54,2970.54,2970.54,2970.54,0],["2014-07-01",2970.54,2970.54,2970.54,2970.54,0],["2014-07-02",2989.59,2989.59,2989.59,2989.59,1000],["2014-07-03",2989.59,2989.59,2989.59,2989.59,0],["2014-07-04",3008.63,3008.63,3008.63,3008.63,400],["2014-07-07",3008.63,3008.63,3008.63,3008.63,0],["2014-07-08",3008.63,3008.63,3008.63,3008.63,0],["2014-07-09",3008.63,3008.63,3008.63,3008.63,0],["2014-07-10",3008.63,3008.63,3008.63,3008.63,0],["2014-07-11",3008.63,3008.63,3008.63,3008.63,0],["2014-07-14",3008.63,3008.63,3008.63,3008.63,0],["2014-07-15",3008.63,3008.63,3008.63,3008.63,0],["2014-07-16",3294.26,3294.26,3294.26,3294.26,800],["2014-07-17",3294.26,3294.26,3294.26,3294.26,0],["2014-07-18",3294.26,3294.26,3294.26,3294.26,0],["2014-07-21",3294.26,3294.26,3294.26,3294.26,0],["2014-07-22",3294.26,3294.26,3294.26,3294.26,0],["2014-07-23",3294.26,3294.26,3294.26,3294.26,0],["2014-07-24",3294.26,3294.26,3294.26,3294.26,0],["2014-07-25",3294.26,3294.26,3294.26,3294.26,0],["2014-07-28",3294.26,3294.26,3294.26,3294.26,0],["2014-07-29",3294.26,3294.26,3294.26,3294.26,0],["2014-07-30",3294.26,3294.26,3294.26,3294.26,0],["2014-07-31",3294.26,3294.26,3294.26,3294.26,0],["2014-08-01",3294.26,3294.26,3294.26,3294.26,0],["2014-08-04",3294.26,3294.26,3294.26,3294.26,0],["2014-08-05",3294.26,3294.26,3294.26,3294.26,0],["2014-08-06",3294.26,3294.26,3294.26,3294.26,0],["2014-08-07",3294.26,3294.26,3294.26,3294.26,0],["2014-08-08",3294.26,3294.26,3294.26,3294.26,0],["2014-08-11",3294.26,3294.26,3294.26,3294.26,128],["2014-08-12",3294.26,3294.26,3294.26,3294.26,0],["2014-08-13",3294.26,3294.26,3294.26,3294.26,0],["2014-08-14",3294.26,3294.26,3294.26,3294.26,0],["2014-08-15",3294.26,3294.26,3294.26,3294.26,0],["2014-08-18",3237.13,3617.97,3237.13,3617.97,1600],["2014-08-19",3617.97,3617.97,3617.97,3617.97,0],["2014-08-20",3617.97,3617.97,3617.97,3617.97,0],["2014-08-21",3617.97,3617.97,3617.97,3617.97,0],["2014-08-22",3617.97,3617.97,3617.97,3617.97,0],["2014-08-25",3617.97,3617.97,3617.97,3617.97,0],["2014-08-26",3617.97,3617.97,3617.97,3617.97,0],["2014-08-27",3256.17,3903.6,3256.17,3903.6,700],["2014-08-28",3903.6,3903.6,3903.6,3903.6,100],["2014-08-29",3903.6,3903.6,3903.6,3903.6,0],["2014-09-03",3522.76,3865.51,3522.76,3865.51,600],["2014-09-04",3865.51,3865.51,3865.51,3865.51,0],["2014-09-05",3865.51,3865.51,3865.51,3865.51,0],["2014-09-08",3865.51,3865.51,3865.51,3865.51,0],["2014-09-09",3865.51,3865.51,3865.51,3865.51,0],["2014-09-10",3865.51,3865.51,3865.51,3865.51,0],["2014-09-11",3865.51,3865.51,3865.51,3865.51,0],["2014-09-12",3865.51,3865.51,3865.51,3865.51,0],["2014-09-15",3865.51,3865.51,3865.51,3865.51,0],["2014-09-16",3865.51,3865.51,3865.51,3865.51,0],["2014-09-17",3865.51,3865.51,3865.51,3865.51,0],["2014-09-18",3865.51,3865.51,3865.51,3865.51,0],["2014-09-19",3865.51,3865.51,3865.51,3865.51,0],["2014-09-22",3865.51,3865.51,3865.51,3865.51,72],["2014-09-23",3865.51,3865.51,3865.51,3865.51,0],["2014-09-24",3865.51,3865.51,3865.51,3865.51,0],["2014-09-25",3865.51,3865.51,3865.51,3865.51,0],["2014-09-26",3484.68,3484.68,3484.68,3484.68,100],["2014-09-29",3484.68,3484.68,3484.68,3484.68,0],["2014-09-30",3484.68,3484.68,3484.68,3484.68,0],["2014-10-01",3484.68,3484.68,3484.68,3484.68,0],["2014-10-02",3484.68,3484.68,3484.68,3484.68,0],["2014-10-03",3484.68,3484.68,3484.68,3484.68,0],["2014-10-06",3141.92,3827.43,3141.92,3827.43,3000],["2014-10-07",3827.43,3827.43,3827.43,3827.43,0],["2014-10-08",3827.43,3827.43,3827.43,3827.43,0],["2014-10-09",3446.59,3522.76,3446.59,3522.76,2100],["2014-10-10",3522.76,3522.76,3522.76,3522.76,0],["2014-10-13",3180.0,3180.0,3180.0,3180.0,100],["2014-10-14",3180.0,3180.0,3180.0,3180.0,0],["2014-10-15",3180.0,3180.0,3180.0,3180.0,0],["2014-10-16",3427.55,3427.55,3427.55,3427.55,100],["2014-10-17",3427.55,3427.55,3427.55,3427.55,0],["2014-10-20",3427.55,3427.55,3427.55,3427.55,0],["2014-10-21",3427.55,3427.55,3427.55,3427.55,0],["2014-10-22",3084.8,3408.51,3084.8,3408.51,450],["2014-10-23",3408.51,3408.51,3408.51,3408.51,0],["2014-10-24",3408.51,3408.51,3408.51,3408.51,0],["2014-10-27",3408.51,3408.51,3408.51,3408.51,0],["2014-10-28",3408.51,3408.51,3408.51,3408.51,0],["2014-10-29",3370.42,3370.42,3370.42,3370.42,1000],["2014-10-30",3370.42,3370.42,3370.42,3370.42,0],["2014-10-31",3370.42,3370.42,3370.42,3370.42,0],["2014-11-03",3370.42,3370.42,3370.42,3370.42,1000],["2014-11-04",3370.42,3370.42,3370.42,3370.42,0],["2014-11-05",3370.42,3370.42,3370.42,3370.42,0],["2014-11-06",3065.75,3065.75,3065.75,3065.75,200],["2014-11-07",3160.96,3160.96,3160.96,3160.96,100],["2014-11-10",3065.75,3122.88,3065.75,3122.88,1100],["2014-11-11",3065.75,3427.55,3065.75,3427.55,600],["2014-11-12",3103.84,3103.84,3103.84,3103.84,100],["2014-11-13",3103.84,3103.84,3103.84,3103.84,0],["2014-11-14",2951.5,2951.5,2951.5,2951.5,100],["2014-11-17",2951.5,2951.5,2951.5,2951.5,270],["2014-11-18",2951.5,2951.5,2951.5,2951.5,0],["2014-11-19",2951.5,2951.5,2951.5,2951.5,0],["2014-11-20",2951.5,2951.5,2951.5,2951.5,500],["2014-11-21",2951.5,2951.5,2951.5,2951.5,0],["2014-11-24",2951.5,2951.5,2951.5,2951.5,0],["2014-11-25",3237.13,3237.13,3237.13,3237.13,800],["2014-11-26",3237.13,3237.13,3237.13,3237.13,0],["2014-11-27",3237.13,3237.13,3237.13,3237.13,0],["2014-11-28",2913.42,2913.42,2913.42,2913.42,100],["2014-12-01",2646.83,2646.83,2646.83,2646.83,200],["2014-12-02",2894.38,2894.38,2894.38,2894.38,100],["2014-12-03",2951.5,2951.5,2951.5,2951.5,200],["2014-12-04",2951.5,2951.5,2951.5,2951.5,0],["2014-12-05",2951.5,2951.5,2951.5,2951.5,0],["2014-12-08",2970.54,2970.54,2970.54,2970.54,500],["2014-12-09",2970.54,2970.54,2970.54,2970.54,0],["2014-12-10",3237.13,3237.13,3237.13,3237.13,100],["2014-12-11",3237.13,3237.13,3237.13,3237.13,0],["2014-12-12",3237.13,3237.13,3237.13,3237.13,0],["2014-12-15",3237.13,3237.13,3237.13,3237.13,0],["2014-12-16",3141.92,3141.92,3141.92,3141.92,200],["2014-12-17",3084.8,3084.8,3084.8,3084.8,800],["2014-12-18",3046.71,3046.71,3046.71,3046.71,500],["2014-12-19",3046.71,3046.71,3046.71,3046.71,0],["2014-12-22",3046.71,3046.71,3046.71,3046.71,200],["2014-12-23",3046.71,3046.71,3046.71,3046.71,700],["2014-12-24",3046.71,3046.71,3046.71,3046.71,0],["2014-12-25",3046.71,3046.71,3046.71,3046.71,540],["2014-12-26",3046.71,3046.71,3046.71,3046.71,200],["2014-12-29",3046.71,3046.71,3046.71,3046.71,546],["2014-12-30",3046.71,3046.71,3046.71,3046.71,1000],["2014-12-31",3046.71,3046.71,3046.71,3046.71,0],["2015-01-05",3046.71,3046.71,3046.71,3046.71,10],["2015-01-06",3046.71,3046.71,3046.71,3046.71,0],["2015-01-07",3046.71,3046.71,3046.71,3046.71,400],["2015-01-08",3046.71,3046.71,3046.71,3046.71,0],["2015-01-09",3046.71,3046.71,3046.71,3046.71,0],["2015-01-12",3141.92,3332.34,3141.92,3332.34,3500],["2015-01-13",3332.34,3332.34,3332.34,3332.34,40],["2015-01-14",3332.34,3332.34,3332.34,3332.34,84],["2015-01-15",3332.34,3332.34,3332.34,3332.34,0],["2015-01-16",3332.34,3332.34,3332.34,3332.34,0],["2015-01-19",3332.34,3332.34,3332.34,3332.34,38],["2015-01-20",3046.71,3046.71,3046.71,3046.71,100],["2015-01-21",3351.38,3351.38,3351.38,3351.38,100],["2015-01-22",3351.38,3351.38,3351.38,3351.38,0],["2015-01-23",3351.38,3351.38,3351.38,3351.38,0],["2015-01-26",3351.38,3351.38,3351.38,3351.38,0],["2015-01-27",3351.38,3351.38,3351.38,3351.38,0],["2015-01-28",3656.05,3656.05,3427.55,3427.55,1000],["2015-01-29",3237.13,3237.13,3237.13,3237.13,500],["2015-01-30",3560.84,3560.84,3560.84,3560.84,1000],["2015-02-02",3332.34,3332.34,3332.34,3332.34,100],["2015-02-03",3656.05,3656.05,3656.05,3656.05,1500],["2015-02-04",3656.05,3656.05,3656.05,3656.05,0],["2015-02-05",3656.05,3656.05,3656.05,3656.05,42],["2015-02-06",3656.05,3656.05,3656.05,3656.05,0],["2015-02-09",3656.05,3656.05,3656.05,3656.05,0],["2015-02-10",3656.05,3656.05,3656.05,3656.05,0],["2015-02-11",3656.05,3656.05,3656.05,3656.05,0],["2015-02-12",3656.05,3656.05,3656.05,3656.05,0],["2015-02-13",3617.97,3617.97,3617.97,3617.97,100],["2015-02-24",3617.97,3617.97,3617.97,3617.97,0],["2015-02-25",3617.97,3617.97,3617.97,3617.97,0],["2015-02-26",3617.97,3617.97,3617.97,3617.97,103],["2015-02-27",3617.97,3617.97,3617.97,3617.97,0],["2015-03-02",3617.97,3808.39,3617.97,3808.39,1100],["2015-03-03",3713.18,3713.18,3713.18,3713.18,100],["2015-03-04",3903.6,3903.6,3617.97,3617.97,600],["2015-03-05",3979.77,3979.77,3979.77,3979.77,3300],["2015-03-06",3979.77,3979.77,3979.77,3979.77,0],["2015-03-09",3998.81,4360.61,3998.81,4360.61,2900],["2015-03-10",3998.81,3998.81,3941.68,3941.68,4100],["2015-03-11",3617.97,3617.97,3617.97,3617.97,100],["2015-03-12",3427.55,3427.55,3427.55,3427.55,100],["2015-03-13",3427.55,3427.55,3427.55,3427.55,1000],["2015-03-16",3427.55,3427.55,3427.55,3427.55,0],["2015-03-17",3770.31,3770.31,3770.31,3770.31,200],["2015-03-18",3770.31,3770.31,3770.31,3770.31,0],["2015-03-19",3770.31,3770.31,3770.31,3770.31,0],["2015-03-20",3770.31,3770.31,3770.31,3770.31,0],["2015-03-23",3903.6,3903.6,3903.6,3903.6,984],["2015-03-24",3903.6,3998.81,3903.6,3922.64,5400],["2015-03-25",3998.81,3998.81,3808.39,3808.39,1100],["2015-03-26",3617.97,3617.97,3617.97,3617.97,100],["2015-03-27",3960.72,3960.72,3617.97,3617.97,1100],["2015-03-30",3808.39,3808.39,3808.39,3808.39,300],["2015-03-31",3617.97,3617.97,3617.97,3617.97,3000],["2015-04-01",3617.97,3617.97,3617.97,3617.97,1500],["2015-04-02",3617.97,3617.97,3427.55,3427.55,7800],["2015-04-03",3256.17,3256.17,3256.17,3256.17,100],["2015-04-06",3579.89,3579.89,3579.89,3579.89,500],["2015-04-07",3808.39,3808.39,3808.39,3808.39,100],["2015-04-08",3808.39,3808.39,3808.39,3808.39,0],["2015-04-09",3637.01,3637.01,3637.01,3637.01,100],["2015-04-10",3637.01,3637.01,3637.01,3637.01,0],["2015-04-13",3998.81,3998.81,3998.81,3998.81,3300],["2015-04-14",3998.81,4284.44,3998.81,4284.44,3100],["2015-04-15",4284.44,4284.44,4284.44,4284.44,4400],["2015-04-16",4284.44,4284.44,4284.44,4284.44,5402],["2015-04-17",4265.4,4265.4,4265.4,4265.4,100],["2015-04-20",4265.4,4265.4,3846.47,3846.47,1100],["2015-04-21",3846.47,3846.47,3846.47,3846.47,3],["2015-04-22",3846.47,3846.47,3846.47,3846.47,0],["2015-04-23",3846.47,3846.47,3846.47,3846.47,0],["2015-04-24",3808.39,3808.39,3808.39,3808.39,1600],["2015-04-27",3808.39,3808.39,3808.39,3808.39,0],["2015-05-04",3808.39,3808.39,3808.39,3808.39,0],["2015-05-05",3808.39,3808.39,3808.39,3808.39,0],["2015-05-06",3808.39,3808.39,3808.39,3808.39,1292],["2015-05-07",3998.81,3998.81,3998.81,3998.81,100],["2015-05-08",3998.81,3998.81,3998.81,3998.81,0],["2015-05-11",3998.81,3998.81,3998.81,3998.81,0],["2015-05-12",3998.81,3998.81,3998.81,3998.81,0],["2015-05-13",3998.81,3998.81,3998.81,3998.81,0],["2015-05-14",3998.81,3998.81,3998.81,3998.81,0],["2015-05-15",4094.02,4094.02,3598.93,3598.93,900],["2015-05-18",3598.93,3598.93,3598.93,3598.93,0],["2015-05-19",3598.93,3598.93,3598.93,3598.93,0],["2015-05-20",3598.93,3598.93,3598.93,3598.93,200],["2015-05-21",3598.93,3598.93,3598.93,3598.93,92],["2015-05-22",3808.39,3808.39,3808.39,3808.39,516],["2015-05-25",3808.39,3808.39,3808.39,3808.39,0],["2015-05-26",3808.39,3808.39,3808.39,3808.39,0],["2015-05-27",3808.39,3808.39,3808.39,3808.39,0],["2015-05-28",3808.39,3808.39,3808.39,3808.39,500],["2015-05-29",3808.39,3808.39,3808.39,3808.39,106],["2015-06-01",3808.39,3808.39,3808.39,3808.39,92],["2015-06-02",3903.6,3903.6,3903.6,3903.6,1900],["2015-06-03",3903.6,3903.6,3903.6,3903.6,0],["2015-06-04",3903.6,3903.6,3903.6,3903.6,100],["2015-06-05",3903.6,3903.6,3903.6,3903.6,0],["2015-06-08",3903.6,3903.6,3903.6,3903.6,0],["2015-06-09",3903.6,3903.6,3903.6,3903.6,0],["2015-06-10",4293.96,4293.96,4109.05,4293.96,400],["2015-06-11",4417.23,4417.23,4417.23,4417.23,3400],["2015-06-12",4437.78,4437.78,4437.78,4437.78,100],["2015-06-15",4437.78,4437.78,4437.78,4437.78,0],["2015-06-16",4437.78,4437.78,4437.78,4437.78,0],["2015-06-17",4437.78,4437.78,4437.78,4437.78,0],["2015-06-18",4437.78,4437.78,4437.78,4437.78,0],["2015-06-19",4437.78,4437.78,4437.78,4437.78,0],["2015-06-22",4437.78,4437.78,4437.78,4437.78,0],["2015-06-23",4437.78,4437.78,4437.78,4437.78,0],["2015-06-24",4437.78,4437.78,4437.78,4437.78,0],["2015-06-25",4437.78,4437.78,4437.78,4437.78,0],["2015-06-26",4437.78,4437.78,4437.78,4437.78,0],["2015-06-29",4006.33,4006.33,4006.33,4006.33,400],["2015-06-30",4006.33,4006.33,4006.33,4006.33,0],["2015-07-01",4006.33,4006.33,4006.33,4006.33,0],["2015-07-02",4006.33,4006.33,4006.33,4006.33,0],["2015-07-03",4006.33,4006.33,4006.33,4006.33,21],["2015-07-06",4006.33,4006.33,4006.33,4006.33,0],["2015-07-07",4006.33,4006.33,4006.33,4006.33,0],["2015-07-08",4396.69,4396.69,4396.69,4396.69,100],["2015-07-09",4396.69,4396.69,4396.69,4396.69,0],["2015-07-10",4396.69,4396.69,4396.69,4396.69,0],["2015-07-13",4396.69,4396.69,4396.69,4396.69,0],["2015-07-14",4396.69,4396.69,4396.69,4396.69,0],["2015-07-15",4396.69,4828.14,4396.69,4828.14,2700],["2015-07-16",4519.96,5259.59,4519.96,5259.59,1122],["2015-07-17",5259.59,5259.59,5259.59,5259.59,0],["2015-07-20",5259.59,5259.59,5259.59,5259.59,0],["2015-07-21",4745.95,4745.95,4745.95,4745.95,592],["2015-07-22",4745.95,4745.95,4745.95,4745.95,0],["2015-07-23",4745.95,4745.95,4745.95,4745.95,0],["2015-07-24",4519.96,4519.96,4519.96,4519.96,1000],["2015-07-27",4519.96,4519.96,4519.96,4519.96,0],["2015-07-28",4971.95,4971.95,4971.95,4971.95,16900],["2015-07-29",4971.95,4971.95,4971.95,4971.95,0],["2015-07-30",4971.95,4971.95,4971.95,4971.95,0],["2015-07-31",4971.95,4971.95,4971.95,4971.95,0],["2015-08-03",4971.95,4971.95,4971.95,4971.95,0],["2015-08-04",4971.95,4971.95,4971.95,4971.95,0],["2015-08-05",4971.95,4971.95,4971.95,4971.95,0],["2015-08-06",4971.95,4971.95,4971.95,4971.95,0],["2015-08-07",4971.95,4971.95,4971.95,4971.95,0],["2015-08-10",4971.95,4971.95,4971.95,4971.95,48],["2015-08-11",5465.04,5465.04,5465.04,5465.04,200],["2015-08-12",5465.04,5465.04,5465.04,5465.04,0],["2015-08-13",4930.86,4930.86,4930.86,4930.86,100],["2015-08-14",4930.86,4930.86,4930.86,4930.86,100],["2015-08-17",4930.86,4930.86,4930.86,4930.86,0],["2015-08-18",4930.86,4930.86,4930.86,4930.86,0],["2015-08-19",4930.86,4930.86,4930.86,4930.86,0],["2015-08-20",4930.86,4930.86,4930.86,4930.86,0],["2015-08-21",4930.86,4930.86,4930.86,4930.86,0],["2015-08-24",4930.86,4930.86,4930.86,4930.86,0],["2015-08-25",4930.86,4930.86,4930.86,4930.86,0],["2015-08-26",4930.86,4930.86,4930.86,4930.86,0],["2015-08-27",4437.78,4437.78,4437.78,4437.78,2100],["2015-08-28",4869.23,4869.23,4869.23,4869.23,100],["2015-08-31",4396.69,4396.69,4396.69,4396.69,100],["2015-09-01",4396.69,4396.69,4396.69,4396.69,0],["2015-09-03",4519.96,4519.96,4519.96,4519.96,500],["2015-09-04",4519.96,4519.96,4519.96,4519.96,0],["2015-09-07",4519.96,4519.96,4519.96,4519.96,0],["2015-09-08",4930.86,4930.86,4930.86,4930.86,100],["2015-09-09",4930.86,4930.86,4930.86,4930.86,0],["2015-09-10",4930.86,4930.86,4930.86,4930.86,0],["2015-09-11",4930.86,4930.86,4930.86,4930.86,0],["2015-09-14",4930.86,4930.86,4930.86,4930.86,0],["2015-09-15",4930.86,4930.86,4930.86,4930.86,0],["2015-09-16",4930.86,4930.86,4930.86,4930.86,0],["2015-09-17",4930.86,4930.86,4930.86,4930.86,0],["2015-09-18",4930.86,4930.86,4930.86,4930.86,0],["2015-09-21",4930.86,4930.86,4930.86,4930.86,0],["2015-09-22",4930.86,4930.86,4930.86,4930.86,0],["2015-09-23",4930.86,4930.86,4930.86,4930.86,0],["2015-09-24",4930.86,4930.86,4930.86,4930.86,0],["2015-09-25",4930.86,4930.86,4930.86,4930.86,0],["2015-09-28",4930.86,4930.86,4930.86,4930.86,0],["2015-09-29",4437.78,4437.78,4437.78,4437.78,200],["2015-09-30",4437.78,4437.78,4437.78,4437.78,0],["2015-10-01",4437.78,4437.78,4437.78,4437.78,0],["2015-10-02",4725.41,4725.41,4335.05,4335.05,600],["2015-10-05",4335.05,4335.05,4335.05,4335.05,0],["2015-10-06",4766.5,4766.5,4766.5,4766.5,100],["2015-10-07",4766.5,4766.5,4766.5,4766.5,0],["2015-10-08",4766.5,4766.5,4766.5,4766.5,0],["2015-10-09",4766.5,4766.5,4766.5,4766.5,0],["2015-10-12",4766.5,4766.5,4766.5,4766.5,0],["2015-10-13",4766.5,4766.5,4766.5,4766.5,0],["2015-10-14",4766.5,4766.5,4766.5,4766.5,0],["2015-10-15",4766.5,4766.5,4766.5,4766.5,60],["2015-10-16",4766.5,4766.5,4766.5,4766.5,0],["2015-10-19",4766.5,4766.5,4766.5,4766.5,0],["2015-10-20",4314.5,4314.5,4314.5,4314.5,500],["2015-10-21",4314.5,4314.5,4314.5,4314.5,0],["2015-10-22",4335.05,4335.05,4335.05,4335.05,100],["2015-10-23",4314.5,4766.5,4314.5,4519.96,9100],["2015-10-26",4519.96,4519.96,4519.96,4519.96,0],["2015-10-27",4930.86,4930.86,4930.86,4930.86,100],["2015-10-28",4519.96,5423.95,4519.96,5423.95,1100],["2015-10-29",5423.95,5423.95,5423.95,5423.95,0],["2015-10-30",5423.95,5423.95,5423.95,5423.95,0],["2015-11-02",5423.95,5423.95,5423.95,5423.95,0],["2015-11-03",5423.95,5423.95,5423.95,5423.95,0],["2015-11-04",4889.77,4889.77,4889.77,4889.77,200],["2015-11-05",4889.77,4889.77,4889.77,4889.77,0],["2015-11-06",5362.31,5362.31,5362.31,5362.31,2600],["2015-11-09",4828.14,4828.14,4828.14,4828.14,100],["2015-11-10",4828.14,4828.14,4828.14,4828.14,0],["2015-11-11",4828.14,4828.14,4828.14,4828.14,0],["2015-11-12",4828.14,4828.14,4828.14,4828.14,0],["2015-11-13",4828.14,4828.14,4828.14,4828.14,0],["2015-11-16",4828.14,4828.14,4828.14,4828.14,0],["2015-11-17",4828.14,4828.14,4828.14,4828.14,0],["2015-11-18",4828.14,4828.14,4828.14,4828.14,0],["2015-11-19",5136.31,5136.31,5136.31,5136.31,3000],["2015-11-20",5136.31,5136.31,5136.31,5136.31,0],["2015-11-23",5136.31,5136.31,5136.31,5136.31,0],["2015-11-24",5136.31,5136.31,5136.31,5136.31,0],["2015-11-25",5136.31,5136.31,5136.31,5136.31,0],["2015-11-26",5136.31,5136.31,5136.31,5136.31,66],["2015-11-27",5136.31,5136.31,5136.31,5136.31,0],["2015-11-30",5136.31,5136.31,5136.31,5136.31,0],["2015-12-01",5136.31,5136.31,5136.31,5136.31,0],["2015-12-02",5136.31,5136.31,5136.31,5136.31,0],["2015-12-03",4930.86,4930.86,4930.86,4930.86,1600],["2015-12-04",4930.86,4930.86,4930.86,4930.86,3900],["2015-12-07",4930.86,4930.86,4930.86,4930.86,0],["2015-12-08",4930.86,4930.86,4930.86,4930.86,100],["2015-12-09",4930.86,4930.86,4930.86,4930.86,0],["2015-12-10",4930.86,4930.86,4930.86,4930.86,0],["2015-12-11",4971.95,4971.95,4951.41,4951.41,1544],["2015-12-14",4951.41,4951.41,4951.41,4951.41,0],["2015-12-15",4951.41,4951.41,4951.41,4951.41,0],["2015-12-16",4951.41,4951.41,4951.41,4951.41,0],["2015-12-17",4951.41,4951.41,4951.41,4951.41,200],["2015-12-18",4951.41,4951.41,4951.41,4951.41,0],["2015-12-21",4951.41,4951.41,4951.41,4951.41,0],["2015-12-22",4951.41,4951.41,4951.41,4951.41,0],["2015-12-23",4951.41,4951.41,4951.41,4951.41,0],["2015-12-24",4951.41,4951.41,4951.41,4951.41,0],["2015-12-25",4951.41,4951.41,4951.41,4951.41,100],["2015-12-28",4951.41,4951.41,4951.41,4951.41,0],["2015-12-29",4951.41,4951.41,4951.41,4951.41,0],["2015-12-30",4951.41,4951.41,4951.41,4951.41,0],["2015-12-31",4951.41,4951.41,4951.41,4951.41,0],["2016-01-04",4951.41,4951.41,4951.41,4951.41,0],["2016-01-05",4951.41,4951.41,4951.41,4951.41,0],["2016-01-06",5144.32,5358.67,5144.32,5358.67,5300],["2016-01-07",5358.67,5358.67,5358.67,5358.67,1800],["2016-01-08",5358.67,5358.67,5358.67,5358.67,0],["2016-01-11",5358.67,5358.67,5358.67,5358.67,0],["2016-01-12",5358.67,5358.67,5358.67,5358.67,500],["2016-01-13",5358.67,5358.67,5358.67,5358.67,0],["2016-01-14",5358.67,5358.67,5358.67,5358.67,0],["2016-01-15",5358.67,5358.67,5358.67,5358.67,0],["2016-01-18",4929.97,4929.97,4929.97,4929.97,2800],["2016-01-19",4929.97,5358.67,4929.97,5358.67,12700],["2016-01-20",5358.67,5358.67,5358.67,5358.67,6700],["2016-01-21",5358.67,5358.67,5358.67,5358.67,0],["2016-01-22",5358.67,5358.67,5358.67,5358.67,900],["2016-01-25",5358.67,5358.67,5358.67,5358.67,0],["2016-01-26",5358.67,5358.67,5358.67,5358.67,0],["2016-01-27",5358.67,5358.67,5358.67,5358.67,0],["2016-01-28",5358.67,5358.67,5358.67,5358.67,0],["2016-01-29",5358.67,5358.67,5358.67,5358.67,0],["2016-02-01",5358.67,5358.67,5358.67,5358.67,0],["2016-02-02",5358.67,5358.67,5358.67,5358.67,0],["2016-02-03",5358.67,5358.67,5358.67,5358.67,0],["2016-02-04",5358.67,5358.67,5358.67,5358.67,0],["2016-02-05",5358.67,5358.67,5358.67,5358.67,0],["2016-02-15",5358.67,5358.67,5358.67,5358.67,0],["2016-02-16",4822.8,5894.53,4822.8,5894.53,556],["2016-02-17",5894.53,5894.53,5894.53,5894.53,0],["2016-02-18",5894.53,5894.53,5894.53,5894.53,0],["2016-02-19",5337.23,5358.67,5337.23,5358.67,200],["2016-02-22",5894.53,5894.53,5894.53,5894.53,100],["2016-02-23",5894.53,5894.53,5894.53,5894.53,0],["2016-02-24",6451.83,6451.83,6451.83,6451.83,300],["2016-02-25",6451.83,6451.83,6451.83,6451.83,0],["2016-02-26",6451.83,6451.83,6451.83,6451.83,0],["2016-02-29",6451.83,6451.83,6451.83,6451.83,0],["2016-03-01",5808.79,5808.79,5808.79,5808.79,1200],["2016-03-02",5230.06,5230.06,5230.06,5230.06,200],["2016-03-03",5744.49,5744.49,5744.49,5744.49,100],["2016-03-04",5744.49,5744.49,5744.49,5744.49,0],["2016-03-07",5551.58,6301.79,5551.58,6301.79,1200],["2016-03-08",6301.79,6301.79,6301.79,6301.79,0],["2016-03-09",6301.79,6301.79,6301.79,6301.79,0],["2016-03-10",6301.79,6301.79,6301.79,6301.79,0],["2016-03-11",6301.79,6301.79,6301.79,6301.79,0],["2016-03-14",6301.79,6301.79,6301.79,6301.79,0],["2016-03-15",6301.79,6301.79,6301.79,6301.79,0],["2016-03-16",6301.79,6301.79,6301.79,6301.79,0],["2016-03-17",6301.79,6301.79,6301.79,6301.79,0],["2016-03-18",6301.79,6301.79,6301.79,6301.79,0],["2016-03-21",6301.79,6301.79,6301.79,6301.79,0],["2016-03-22",5680.19,5680.19,5680.19,5680.19,100],["2016-03-23",5208.62,5208.62,5208.62,5208.62,100],["2016-03-24",5573.01,5573.01,5573.01,5573.01,300],["2016-03-25",6130.31,6130.31,6130.31,6130.31,100],["2016-03-28",6130.31,6130.31,6130.31,6130.31,0],["2016-03-29",6130.31,6130.31,6130.31,6130.31,0],["2016-03-30",6130.31,6130.31,6130.31,6130.31,0],["2016-03-31",6130.31,6130.31,6130.31,6130.31,1800],["2016-04-01",6130.31,6130.31,6130.31,6130.31,0],["2016-04-04",6130.31,6130.31,6130.31,6130.31,0],["2016-04-05",6130.31,6130.31,6130.31,6130.31,0],["2016-04-06",6130.31,6130.31,6130.31,6130.31,0],["2016-04-07",5530.14,5530.14,5530.14,5530.14,1000],["2016-04-08",5894.53,6066.01,5894.53,6066.01,2100],["2016-04-11",6066.01,6066.01,6066.01,6066.01,0],["2016-04-12",6066.01,6066.01,6066.01,6066.01,0],["2016-04-13",6066.01,6066.01,6066.01,6066.01,0],["2016-04-14",6066.01,6066.01,6066.01,6066.01,0],["2016-04-15",6066.01,6066.01,6066.01,6066.01,0],["2016-04-19",6066.01,6066.01,6066.01,6066.01,0],["2016-04-20",6066.01,6066.01,6066.01,6066.01,0],["2016-04-21",5465.84,5465.84,5465.84,5465.84,100],["2016-04-22",5465.84,5465.84,5465.84,5465.84,0],["2016-04-25",5465.84,5465.84,5465.84,5465.84,250],["2016-04-26",5465.84,5465.84,5465.84,5465.84,0],["2016-04-27",5465.84,5465.84,5465.84,5465.84,0],["2016-04-28",5465.84,5465.84,5465.84,5465.84,32],["2016-04-29",5465.84,5465.84,5465.84,5465.84,0],["2016-05-04",5465.84,5465.84,5465.84,5465.84,0],["2016-05-05",5465.84,5465.84,5465.84,5465.84,0],["2016-05-06",5465.84,5465.84,5465.84,5465.84,0],["2016-05-09",5465.84,5465.84,5465.84,5465.84,0],["2016-05-10",5465.84,5465.84,5465.84,5465.84,0],["2016-05-11",5465.84,5465.84,5465.84,5465.84,0],["2016-05-12",5465.84,5465.84,5465.84,5465.84,0],["2016-05-13",5465.84,5465.84,5465.84,5465.84,0],["2016-05-16",5465.84,5465.84,5465.84,5465.84,0],["2016-05-17",5465.84,5465.84,5465.84,5465.84,0],["2016-05-18",5465.84,5465.84,5465.84,5465.84,0],["2016-05-19",5465.84,5465.84,5465.84,5465.84,0],["2016-05-20",5465.84,5465.84,5465.84,5465.84,0],["2016-05-23",5465.84,5465.84,5465.84,5465.84,0],["2016-05-24",6001.71,6001.71,4929.97,4929.97,1020],["2016-05-25",4929.97,4929.97,4929.97,4929.97,0],["2016-05-26",5422.97,5422.97,4436.98,4436.98,300],["2016-05-27",4436.98,4436.98,4436.98,4436.98,0],["2016-05-30",4865.67,4865.67,4865.67,4865.67,100],["2016-05-31",4865.67,4865.67,4865.67,4865.67,0],["2016-06-01",4865.67,4865.67,4865.67,4865.67,0],["2016-06-02",4865.67,4865.67,4865.67,4865.67,0],["2016-06-03",5337.23,5337.23,5337.23,5337.23,170],["2016-06-06",5851.66,5851.66,5851.66,5851.66,300],["2016-06-07",6430.4,6430.4,6430.4,6430.4,200],["2016-06-08",6430.4,6473.27,6430.4,6473.27,30700],["2016-06-09",6473.27,6473.27,6473.27,6473.27,3100],["2016-06-10",6473.27,6473.27,6473.27,6473.27,0],["2016-06-13",6473.27,6473.27,6473.27,6473.27,0],["2016-06-14",6473.27,6473.27,6473.27,6473.27,4000],["2016-06-15",6473.27,6473.27,6473.27,6473.27,0],["2016-06-16",6473.27,6473.27,6473.27,6473.27,0],["2016-06-17",6473.27,6473.27,6473.27,6473.27,0],["2016-06-20",6473.27,6473.27,6473.27,6473.27,0],["2016-06-21",6473.27,6473.27,6473.27,6473.27,0],["2016-06-22",6473.27,6473.27,6473.27,6473.27,0],["2016-06-23",6473.27,6473.27,6473.27,6473.27,0],["2016-06-24",6473.27,6473.27,6473.27,6473.27,0],["2016-06-27",5841.2,5841.2,5841.2,5841.2,1550],["2016-06-28",5841.2,5841.2,5841.2,5841.2,0],["2016-06-29",5841.2,5841.2,5841.2,5841.2,0],["2016-06-30",5841.2,5841.2,5841.2,5841.2,66],["2016-07-01",5841.2,5841.2,5841.2,5841.2,0],["2016-07-04",5841.2,5841.2,5841.2,5841.2,0],["2016-07-05",5841.2,5841.2,5841.2,5841.2,20],["2016-07-06",6320.7,6320.7,6320.7,6320.7,1000],["2016-07-07",6320.7,6320.7,6320.7,6320.7,0],["2016-07-08",5688.63,6930.97,5688.63,6930.97,8300],["2016-07-11",6930.97,6930.97,6930.97,6930.97,0],["2016-07-12",6255.31,7606.63,6255.31,7606.63,600],["2016-07-13",7606.63,7606.63,7606.63,7606.63,0],["2016-07-14",7606.63,7606.63,7606.63,7606.63,0],["2016-07-15",7606.63,7606.63,7606.63,7606.63,0],["2016-07-18",7606.63,7606.63,7606.63,7606.63,0],["2016-07-19",7606.63,7606.63,7606.63,7606.63,0],["2016-07-20",6865.59,6865.59,6865.59,6865.59,100],["2016-07-21",6865.59,6865.59,6865.59,6865.59,0],["2016-07-22",6865.59,6865.59,6865.59,6865.59,0],["2016-07-25",6756.61,6756.61,6756.61,6756.61,4600],["2016-07-26",6756.61,6756.61,6756.61,6756.61,2800],["2016-07-27",6080.95,6080.95,6080.95,6080.95,100],["2016-07-28",6080.95,6080.95,6080.95,6080.95,0],["2016-07-29",5492.47,6669.43,5492.47,6669.43,2200],["2016-08-01",7083.54,7083.54,7083.54,7083.54,100],["2016-08-02",7083.54,7083.54,7083.54,7083.54,0],["2016-08-03",6386.09,7519.45,6386.09,7497.66,600],["2016-08-04",7497.66,7497.66,7497.66,7497.66,0],["2016-08-05",6756.61,7192.52,6756.61,7192.52,5400],["2016-08-08",7192.52,7192.52,7192.52,7192.52,0],["2016-08-09",6495.06,6495.06,6495.06,6495.06,100],["2016-08-10",6495.06,6495.06,6495.06,6495.06,0],["2016-08-11",7083.54,7127.13,7083.54,7083.54,540],["2016-08-12",7083.54,7083.54,7083.54,7083.54,0],["2016-08-15",7083.54,7083.54,7083.54,7083.54,0],["2016-08-16",7083.54,7083.54,7083.54,7083.54,0],["2016-08-17",7083.54,7083.54,7083.54,7083.54,12],["2016-08-18",7083.54,7083.54,7083.54,7083.54,0],["2016-08-19",6495.06,6495.06,6495.06,6495.06,100],["2016-08-22",6495.06,6495.06,6495.06,6495.06,0],["2016-08-23",6102.74,7127.13,6102.74,6298.9,300],["2016-08-24",6298.9,6298.9,6298.9,6298.9,0],["2016-08-25",6298.9,6298.9,6298.9,6298.9,0],["2016-08-26",6298.9,6298.9,6298.9,6298.9,0],["2016-08-29",6909.18,6909.18,6909.18,6909.18,100],["2016-08-30",6909.18,6909.18,6909.18,6909.18,0],["2016-08-31",6909.18,6909.18,6909.18,6909.18,0],["2016-09-01",6909.18,6909.18,6909.18,6909.18,0],["2016-09-05",6909.18,6909.18,6909.18,6909.18,0],["2016-09-06",6909.18,6909.18,6909.18,6909.18,0],["2016-09-07",6909.18,6909.18,6909.18,6909.18,0],["2016-09-08",6909.18,6909.18,6909.18,6909.18,0],["2016-09-09",6909.18,6909.18,6909.18,6909.18,0],["2016-09-12",6909.18,6909.18,6909.18,6909.18,0],["2016-09-13",6909.18,6909.18,6909.18,6909.18,0],["2016-09-14",6909.18,6909.18,6909.18,6909.18,40],["2016-09-15",6909.18,6909.18,6909.18,6909.18,2],["2016-09-16",6909.18,6909.18,6909.18,6909.18,0],["2016-09-19",6909.18,6909.18,6909.18,6909.18,6],["2016-09-20",6429.68,6429.68,6429.68,6429.68,100],["2016-09-21",6429.68,6429.68,6429.68,6429.68,0],["2016-09-22",6451.47,6451.47,6451.47,6451.47,300],["2016-09-23",6451.47,6451.47,6451.47,6451.47,0],["2016-09-26",7083.54,7083.54,7083.54,7083.54,174],["2016-09-27",7083.54,7083.54,7083.54,7083.54,50],["2016-09-28",7606.63,7606.63,7606.63,7606.63,100],["2016-09-29",7606.63,7606.63,7606.63,7606.63,50],["2016-09-30",7606.63,7606.63,7606.63,7606.63,0],["2016-10-03",7606.63,7606.63,7606.63,7606.63,0],["2016-10-04",7606.63,7606.63,7606.63,7606.63,0],["2016-10-05",7606.63,7606.63,7606.63,7606.63,0],["2016-10-06",7606.63,7606.63,7606.63,7606.63,0],["2016-10-07",7606.63,7606.63,7606.63,7606.63,0],["2016-10-10",7606.63,7606.63,7606.63,7606.63,0],["2016-10-11",7606.63,7606.63,7606.63,7606.63,0],["2016-10-12",7606.63,7606.63,7606.63,7606.63,0],["2016-10-13",7606.63,7606.63,7606.63,7606.63,0],["2016-10-14",7606.63,7606.63,7606.63,7606.63,0],["2016-10-17",7606.63,7606.63,7606.63,7606.63,0],["2016-10-18",7606.63,7606.63,7606.63,7606.63,0],["2016-10-19",7606.63,7606.63,7606.63,7606.63,0],["2016-10-20",7606.63,7606.63,7606.63,7606.63,0],["2016-10-21",7606.63,7606.63,7606.63,7606.63,0],["2016-10-24",7628.43,7628.43,7628.43,7628.43,100],["2016-10-25",6865.59,6865.59,6865.59,6865.59,200],["2016-10-26",6865.59,6865.59,6865.59,6865.59,0],["2016-10-27",6865.59,6865.59,6865.59,6865.59,0],["2016-10-28",6865.59,6865.59,6865.59,6865.59,0],["2016-10-31",6865.59,6865.59,6865.59,6865.59,0],["2016-11-01",6538.65,6538.65,6320.7,6320.7,1600],["2016-11-02",6320.7,6320.7,6320.7,6320.7,0],["2016-11-03",6320.7,6320.7,6320.7,6320.7,300],["2016-11-04",6320.7,6320.7,5688.63,5688.63,400],["2016-11-07",6255.31,6255.31,6255.31,6255.31,100],["2016-11-08",6255.31,6255.31,6255.31,6255.31,0],["2016-11-09",6865.59,6865.59,6865.59,6865.59,100],["2016-11-10",7541.25,7541.25,7541.25,7541.25,506],["2016-11-11",7541.25,7541.25,7541.25,7541.25,0],["2016-11-14",7541.25,7541.25,7541.25,7541.25,0],["2016-11-15",6800.2,6800.2,6800.2,6800.2,100],["2016-11-16",6800.2,6800.2,6800.2,6800.2,0],["2016-11-17",6146.34,6146.34,6146.34,6146.34,100],["2016-11-18",6146.34,6146.34,6146.34,6146.34,0],["2016-11-21",6146.34,6146.34,6146.34,6146.34,0],["2016-11-22",6538.65,6538.65,6538.65,6538.65,100],["2016-11-23",7192.52,7192.52,6538.65,7192.52,1600],["2016-11-24",7192.52,7192.52,7192.52,7192.52,0],["2016-11-25",6473.27,6473.27,6473.27,6473.27,100],["2016-11-28",5841.2,5841.2,5841.2,5841.2,100],["2016-11-29",5274.51,5274.51,5274.51,5274.51,100],["2016-11-30",4838.6,4838.6,4838.6,4838.6,100],["2016-12-01",5318.11,5318.11,5318.11,5318.11,200],["2016-12-02",5841.2,5841.2,5841.2,5841.2,100],["2016-12-05",5841.2,5841.2,5841.2,5841.2,0],["2016-12-06",6407.88,6407.88,6407.88,6407.88,100],["2016-12-07",7039.95,7039.95,7039.95,7039.95,150],["2016-12-08",7039.95,7039.95,7039.95,7039.95,18],["2016-12-09",7039.95,7039.95,7039.95,7039.95,3143992],["2016-12-12",7192.52,7192.52,7192.52,7192.52,1032],["2016-12-13",7192.52,7192.52,7192.52,7192.52,0],["2016-12-14",7192.52,7192.52,7192.52,7192.52,0],["2016-12-15",7192.52,7192.52,7192.52,7192.52,0],["2016-12-16",7192.52,7192.52,7192.52,7192.52,1000],["2016-12-19",6473.27,6473.27,6473.27,6473.27,100],["2016-12-20",5841.2,5841.2,5841.2,5841.2,300],["2016-12-21",5841.2,5841.2,5841.2,5841.2,0],["2016-12-22",5841.2,5841.2,5841.2,5841.2,0],["2016-12-23",5841.2,5841.2,5841.2,5841.2,0],["2016-12-26",5841.2,5841.2,5841.2,5841.2,0],["2016-12-27",5841.2,5841.2,5841.2,5841.2,0],["2016-12-28",6418.39,6418.39,6418.39,6418.39,900],["2016-12-29",7041.76,7041.76,7041.76,7041.76,100],["2016-12-30",7041.76,7041.76,7041.76,7041.76,0],["2017-01-03",7041.76,7041.76,7041.76,7041.76,0],["2017-01-04",7041.76,7041.76,7041.76,7041.76,0],["2017-01-05",7041.76,7041.76,7041.76,7041.76,0],["2017-01-06",7388.08,7388.08,7388.08,7388.08,700],["2017-01-09",7642.04,7642.04,7295.73,7295.73,500],["2017-01-10",7734.39,7896.01,7734.39,7896.01,9000],["2017-01-11",7134.11,7896.01,7134.11,7896.01,200],["2017-01-12",7896.01,7896.01,7896.01,7896.01,0],["2017-01-13",7896.01,7896.01,7896.01,7896.01,0],["2017-01-16",7896.01,7896.01,7896.01,7896.01,7200],["2017-01-17",7896.01,7896.01,7896.01,7896.01,0],["2017-01-18",7896.01,7896.01,7157.2,7157.2,1800],["2017-01-19",7157.2,7157.2,7157.2,7157.2,0],["2017-01-20",7872.92,7872.92,6949.41,6949.41,638],["2017-01-23",6949.41,6949.41,6949.41,6949.41,0],["2017-01-24",6256.78,6256.78,6256.78,6256.78,100],["2017-01-25",6880.15,6880.15,6880.15,6880.15,100],["2017-02-02",6880.15,6880.15,6880.15,6880.15,0],["2017-02-03",6880.15,6880.15,6880.15,6880.15,0],["2017-02-06",7549.69,7549.69,7549.69,7549.69,500],["2017-02-07",8288.5,8288.5,8288.5,8288.5,2300],["2017-02-08",8288.5,8288.5,8288.5,8288.5,0],["2017-02-09",8773.34,8773.34,8773.34,8773.34,100],["2017-02-10",8888.78,8888.78,8888.78,8888.78,500],["2017-02-13",8888.78,8888.78,8888.78,8888.78,1000],["2017-02-14",9766.11,9766.11,9766.11,9766.11,100],["2017-02-15",9766.11,9766.11,9766.11,9766.11,0],["2017-02-16",10620.36,10620.36,8796.43,8796.43,300],["2017-02-17",7919.09,7919.09,7919.09,7919.09,100],["2017-02-20",8704.08,8704.08,7180.29,7180.29,1800],["2017-02-21",7896.01,7896.01,7896.01,7896.01,300],["2017-02-22",7919.09,7919.09,7919.09,7919.09,3000],["2017-02-23",7919.09,7919.09,7919.09,7919.09,0],["2017-02-24",7134.11,7988.36,7134.11,7988.36,200],["2017-02-27",8080.71,8080.71,8080.71,8080.71,600],["2017-02-28",7411.16,7411.16,7388.08,7388.08,700],["2017-03-01",6649.27,8103.8,6649.27,8080.71,3400],["2017-03-02",8773.34,8773.34,7388.08,7388.08,2600],["2017-03-03",7388.08,7388.08,7388.08,7388.08,0],["2017-03-06",8126.88,8126.88,8126.88,8126.88,800],["2017-03-07",8773.34,8934.96,8773.34,8934.96,8700],["2017-03-08",8934.96,8934.96,8934.96,8934.96,0],["2017-03-09",9235.1,9789.2,8080.71,9789.2,12900],["2017-03-10",8888.78,8888.78,8819.52,8819.52,1522],["2017-03-13",8080.71,8080.71,8080.71,8080.71,100],["2017-03-14",8080.71,8080.71,7849.83,7849.83,1600],["2017-03-15",7849.83,7849.83,7849.83,7849.83,0],["2017-03-16",8311.59,8311.59,8311.59,8311.59,700],["2017-03-17",7872.92,7872.92,7872.92,7872.92,100],["2017-03-20",8657.9,8657.9,7411.16,7411.16,4000],["2017-03-21",8126.88,8149.97,8126.88,8149.97,500],["2017-03-22",8149.97,8149.97,8149.97,8149.97,0],["2017-03-23",7341.9,8773.34,7341.9,7549.69,300],["2017-03-24",8288.5,8288.5,7688.22,7688.22,240],["2017-03-27",8450.11,8450.11,7896.01,7896.01,500],["2017-03-28",8519.38,8680.99,8265.41,8265.41,11510],["2017-03-29",8680.99,8680.99,7688.22,7688.22,3800],["2017-03-30",8311.59,8450.11,8080.71,8450.11,928],["2017-03-31",9235.1,9235.1,8196.15,8450.11,3000],["2017-04-03",9096.57,9096.57,8311.59,8334.67,1200],["2017-04-04",8565.55,9096.57,7642.04,7642.04,12600],["2017-04-05",8403.94,8403.94,7711.3,7711.3,9000],["2017-04-07",8473.2,8473.2,8473.2,8473.2,6200],["2017-04-10",7872.92,9188.92,7872.92,8196.15,1700],["2017-04-11",8773.34,8773.34,8403.94,8403.94,13400],["2017-04-12",8888.78,8958.04,8219.24,8219.24,14900],["2017-04-13",8958.04,8958.04,8357.76,8357.76,3094],["2017-04-14",8888.78,8981.13,8473.2,8542.46,20400],["2017-04-17",8981.13,9235.1,8888.78,8888.78,12900],["2017-04-18",9212.01,9235.1,8888.78,8888.78,16800],["2017-04-19",9212.01,9350.53,9142.74,9350.53,16500],["2017-04-20",9673.76,10158.61,8911.87,8911.87,25100],["2017-04-21",9465.97,9465.97,8796.43,8796.43,3900],["2017-04-24",9258.18,9350.53,8588.64,8588.64,7700],["2017-04-25",9142.74,9142.74,9142.74,9142.74,100],["2017-04-26",9142.74,9142.74,9142.74,9142.74,10],["2017-04-27",8888.78,8888.78,8311.59,8311.59,21700],["2017-04-28",8427.02,8427.02,8427.02,8427.02,800],["2017-05-03",8496.29,8496.29,8496.29,8496.29,2600],["2017-05-04",7665.13,7665.13,7665.13,7665.13,3500],["2017-05-05",8427.02,8427.02,8080.71,8080.71,6022],["2017-05-08",7503.52,8865.69,7272.64,7388.08,33700],["2017-05-09",8103.8,8126.88,6649.27,6649.27,178700],["2017-05-10",7295.73,7295.73,7295.73,7295.73,24592],["2017-05-11",7849.83,8011.45,7411.16,7411.16,86008],["2017-05-12",7849.83,7896.01,7618.95,7688.22,28500],["2017-05-15",8080.71,8080.71,7803.66,7849.83,17200],["2017-05-16",7849.83,7965.27,7803.66,7803.66,49400],["2017-05-17",8265.41,8565.55,7988.36,7988.36,140812],["2017-05-18",8034.53,8196.15,7919.09,8080.71,79140],["2017-05-19",8265.41,8450.11,8265.41,8427.02,27928],["2017-05-22",8380.85,8542.46,8357.76,8542.46,7700],["2017-05-23",8219.24,8242.32,8219.24,8242.32,5730],["2017-05-24",8242.32,8496.29,8242.32,8242.32,32350],["2017-05-25",8542.46,8773.34,8265.41,8265.41,56600],["2017-05-26",8519.38,8888.78,7734.39,7734.39,460420],["2017-05-29",8496.29,8496.29,8496.29,8496.29,4600],["2017-05-30",9327.45,9327.45,9212.01,9327.45,162700],["2017-05-31",9142.74,9142.74,8542.46,8958.04,112300],["2017-06-01",8450.11,9004.22,8450.11,8888.78,78260],["2017-06-02",8657.9,8888.78,8542.46,8865.69,87200],["2017-06-05",8773.34,9327.45,8773.34,9304.36,52620],["2017-06-06",9304.36,9304.36,9027.31,9235.1,36730],["2017-06-07",8819.52,9235.1,8796.43,9188.92,25800],["2017-06-08",9304.36,9304.36,9027.31,9096.57,36900],["2017-06-09",9096.57,9096.57,8911.87,9096.57,40530],["2017-06-12",8934.96,9119.66,8934.96,9119.66,56010],["2017-06-13",8981.13,9004.22,8958.04,8958.04,4000],["2017-06-14",8958.04,9004.22,8958.04,9004.22,27300],["2017-06-15",9119.66,9696.85,9119.66,9465.97,44000],["2017-06-16",9465.97,9489.06,9419.8,9465.97,40500],["2017-06-19",9512.15,10204.78,9512.15,10204.78,16402],["2017-06-20",10158.61,10828.15,10158.61,10758.89,11735],["2017-06-21",10389.48,10389.48,10158.61,10320.22,66700],["2017-06-22",10366.39,10389.48,10250.96,10250.96,39902],["2017-06-23",10851.24,10851.24,10158.61,10366.39,30300],["2017-06-26",10274.04,11382.26,10204.78,10966.68,43553],["2017-06-27",11428.43,12051.8,11428.43,11982.54,54000],["2017-06-28",12467.38,12467.38,11243.73,11959.45,21200],["2017-06-29",11982.54,11982.54,11359.17,11543.87,36900],["2017-06-30",11820.92,11820.92,11312.99,11543.87,57576],["2017-07-03",11336.08,11774.75,11336.08,11636.22,13100],["2017-07-04",11474.61,11936.36,11451.52,11497.69,52200],["2017-07-05",11774.75,11774.75,11405.34,11520.78,20040],["2017-07-06",11659.31,11659.31,11336.08,11336.08,14469],["2017-07-07",11336.08,11520.78,11336.08,11474.61,13205],["2017-07-10",11520.78,11520.78,11128.29,11312.99,34800],["2017-07-11",11890.19,11890.19,10989.76,11289.9,13609],["2017-07-12",11497.69,11497.69,11197.55,11312.99,11206],["2017-07-13",11243.73,11312.99,11220.64,11312.99,3200],["2017-07-14",11105.2,11405.34,11105.2,11405.34,14200],["2017-07-17",11428.43,11428.43,11312.99,11428.43,6610],["2017-07-18",11405.34,11659.31,11405.34,11405.34,29900],["2017-07-19",11428.43,11428.43,11359.17,11405.34,5800],["2017-07-20",11451.52,11451.52,11336.08,11405.34,10030],["2017-07-21",11382.26,11382.26,10989.76,10989.76,16440],["2017-07-24",11497.69,11497.69,10758.89,10758.89,4200],["2017-07-25",11220.64,11220.64,10620.36,10620.36,25316],["2017-07-26",10620.36,10643.45,10504.92,10620.36,6622],["2017-07-27",10412.57,10620.36,10297.13,10389.48,29600],["2017-07-28",10389.48,10458.75,10158.61,10297.13,24000],["2017-07-31",10274.04,10366.39,9766.11,10366.39,15900],["2017-08-01",10504.92,10504.92,10158.61,10435.66,55300],["2017-08-02",10689.62,10897.41,10504.92,10504.92,21050],["2017-08-03",10851.24,10851.24,10528.01,10528.01,5848],["2017-08-04",10528.01,10620.36,10528.01,10574.18,13200],["2017-08-07",10597.27,10620.36,10528.01,10528.01,10000],["2017-08-08",11243.73,11243.73,10504.92,10504.92,8504],["2017-08-09",10504.92,10528.01,10389.48,10528.01,17030],["2017-08-10",10389.48,10528.01,10389.48,10528.01,1400],["2017-08-11",10504.92,10504.92,10389.48,10504.92,4505],["2017-08-14",10528.01,10528.01,10389.48,10389.48,1600],["2017-08-15",10389.48,10504.92,10389.48,10458.75,2105],["2017-08-16",10481.83,10528.01,10481.83,10528.01,6600],["2017-08-17",10528.01,10528.01,10274.04,10274.04,1970],["2017-08-18",10366.39,10366.39,10043.17,10112.43,4600],["2017-08-21",10320.22,10320.22,10158.61,10158.61,1200],["2017-08-22",10274.04,10274.04,10066.25,10066.25,911],["2017-08-23",10274.04,10366.39,10135.52,10366.39,6500],["2017-08-24",10158.61,10366.39,10158.61,10366.39,200],["2017-08-25",10597.27,10597.27,10366.39,10504.92,4200],["2017-08-28",10389.48,10504.92,10227.87,10481.83,7394],["2017-08-29",10435.66,10435.66,10250.96,10389.48,28911],["2017-08-30",10504.92,10966.68,10389.48,10966.68,28053],["2017-08-31",11082.11,11197.55,10966.68,10989.76,27305],["2017-09-01",10897.41,10989.76,10851.24,10966.68,3196],["2017-09-05",10897.41,10966.68,10851.24,10966.68,7558],["2017-09-06",10897.41,10966.68,10620.36,10851.24,26366],["2017-09-07",10735.8,10966.68,10389.48,10851.24,6539],["2017-09-08",10735.8,11035.94,10735.8,10851.24,19636],["2017-09-11",10781.97,11312.99,10781.97,11312.99,16443],["2017-09-12",10758.89,11497.69,10758.89,11082.11,18662],["2017-09-13",11082.11,11266.82,10989.76,11082.11,4076],["2017-09-14",11082.11,11082.11,10874.33,11082.11,9017],["2017-09-15",11059.03,11059.03,10897.41,11059.03,7732],["2017-09-18",10389.48,11012.85,10389.48,11012.85,17475],["2017-09-19",10851.24,10989.76,10735.8,10989.76,18425],["2017-09-20",10805.06,10943.59,10805.06,10851.24,8927],["2017-09-21",10735.8,10851.24,10735.8,10828.15,12771],["2017-09-22",10620.36,10735.8,10620.36,10689.62,5059],["2017-09-25",10620.36,10758.89,10620.36,10643.45,8368],["2017-09-26",10620.36,10851.24,10504.92,10735.8,14452],["2017-09-27",10643.45,10735.8,10620.36,10620.36,15641],["2017-09-28",10620.36,10758.89,10389.48,10620.36,8850],["2017-09-29",10620.36,10620.36,10389.48,10504.92,15501],["2017-10-02",10828.15,10828.15,10389.48,10574.18,26287],["2017-10-03",10389.48,10620.36,10389.48,10620.36,10219],["2017-10-04",10620.36,10758.89,10620.36,10620.36,22561],["2017-10-05",10620.36,10897.41,10620.36,10828.15,17206],["2017-10-06",10828.15,11289.9,10735.8,11082.11,29046],["2017-10-09",10851.24,11012.85,10851.24,11012.85,805],["2017-10-10",10874.33,11082.11,10874.33,11012.85,11761],["2017-10-11",11082.11,11082.11,10851.24,11012.85,4027],["2017-10-12",11012.85,11220.64,10851.24,11082.11,15826],["2017-10-13",11035.94,11151.38,10966.68,11151.38,18400],["2017-10-16",11151.38,11543.87,11151.38,11312.99,14996],["2017-10-17",11312.99,11890.19,11197.55,11682.4,42652],["2017-10-18",11774.75,11982.54,11543.87,11682.4,41201],["2017-10-19",11774.75,12213.41,11543.87,12005.62,109216],["2017-10-20",12144.15,12144.15,11890.19,12028.71,7974],["2017-10-23",12051.8,12051.8,11774.75,11982.54,2078],["2017-10-24",11566.96,11774.75,11543.87,11705.48,16216],["2017-10-25",11705.48,12005.62,11659.31,11820.92,53672],["2017-10-26",11751.66,11982.54,11751.66,11820.92,43267],["2017-10-27",11774.75,11936.36,11774.75,11774.75,15915],["2017-10-30",11751.66,12421.2,11705.48,12236.5,74989],["2017-10-31",12236.5,13390.89,12236.5,12628.99,58224],["2017-11-01",12929.13,12929.13,12351.94,12698.26,27511],["2017-11-02",12351.94,12675.17,12005.62,12005.62,23021],["2017-11-03",12213.41,12882.96,12190.33,12467.38,22943],["2017-11-06",12375.03,13390.89,12328.85,12929.13,81982],["2017-11-07",12929.13,13113.84,12721.34,13067.66,16277],["2017-11-08",12929.13,13044.57,12929.13,12929.13,20771],["2017-11-09",12236.5,12813.7,12236.5,12698.26,33761],["2017-11-10",12305.76,12698.26,12305.76,12305.76,44639],["2017-11-13",12305.76,12675.17,12121.06,12375.03,20731],["2017-11-14",12167.24,12421.2,12167.24,12375.03,4188],["2017-11-15",12167.24,12467.38,12005.62,12421.2,875984],["2017-11-16",12028.71,12559.73,12028.71,12398.12,955226],["2017-11-17",12351.94,12351.94,12097.98,12282.68,5009],["2017-11-20",12097.98,12236.5,12005.62,12213.41,11162],["2017-11-21",12051.8,12051.8,11774.75,12051.8,14300],["2017-11-22",12190.33,12698.26,11774.75,12051.8,11000],["2017-11-23",12051.8,12051.8,11774.75,12028.71,29510],["2017-11-24",12005.62,12005.62,11566.96,11890.19,3610],["2017-11-27",12005.62,12121.06,11774.75,11774.75,4540],["2017-11-28",11774.75,12882.96,11659.31,11844.01,136355],["2017-11-29",12005.62,12005.62,11774.75,11844.01,39491],["2017-11-30",11774.75,11959.45,11705.48,11844.01,42576],["2017-12-01",11613.13,12005.62,11590.05,11890.19,11217],["2017-12-04",11659.31,12005.62,11659.31,11774.75,24394],["2017-12-05",11774.75,11774.75,11590.05,11590.05,20426],["2017-12-06",11543.87,11590.05,11543.87,11543.87,9700],["2017-12-07",11543.87,11659.31,11543.87,11566.96,10088],["2017-12-08",11543.87,11566.96,11428.43,11566.96,25850],["2017-12-11",11382.26,11636.22,11336.08,11590.05,13940],["2017-12-12",11382.26,11867.1,11382.26,11543.87,20400],["2017-12-13",11543.87,11728.57,11474.61,11728.57,23814],["2017-12-14",11543.87,12328.85,11543.87,12097.98,78184],["2017-12-15",11774.75,12005.62,11566.96,11890.19,37300],["2017-12-18",11774.75,11890.19,11728.57,11890.19,14463],["2017-12-19",11774.75,11867.1,11543.87,11867.1,24770],["2017-12-20",11590.05,11705.48,11474.61,11590.05,14840],["2017-12-21",11543.87,11566.96,11312.99,11382.26,18540],["2017-12-22",11451.52,11451.52,10781.97,10781.97,21338],["2017-12-25",10851.24,11105.2,10851.24,11105.2,15720],["2017-12-26",10943.59,11082.11,10781.97,10897.41,10731],["2017-12-27",10897.41,11082.11,10897.41,11059.03,9526],["2017-12-28",11059.03,11312.99,11059.03,11220.64,10698],["2017-12-29",11082.11,11312.99,11082.11,11197.55,8023],["2018-01-02",11197.55,11312.99,11082.11,11312.99,6979],["2018-01-03",11082.11,11428.43,10989.76,11082.11,25675],["2018-01-04",11082.11,11082.11,10805.06,11035.94,18950],["2018-01-05",10851.24,11082.11,10781.97,10966.68,10678],["2018-01-08",10735.8,11312.99,10666.54,11266.82,37631],["2018-01-09",11312.99,12375.03,11312.99,12351.94,101220],["2018-01-10",12121.06,12421.2,11820.92,12121.06,1865900],["2018-01-11",12005.62,12236.5,11797.83,12236.5,27461],["2018-01-12",12236.5,12236.5,11774.75,12005.62,67999],["2018-01-15",11428.43,12121.06,11428.43,11659.31,43058],["2018-01-16",11774.75,11774.75,11543.87,11728.57,10211],["2018-01-17",11543.87,12121.06,11543.87,11774.75,51899],["2018-01-18",11867.1,11867.1,11474.61,11659.31,11281],["2018-01-19",11659.31,12813.7,11543.87,12813.7,209487],["2018-01-22",12698.26,14083.52,12698.26,14083.52,205248],["2018-01-23",14868.5,15491.87,13390.89,13968.08,127027],["2018-01-24",15353.35,15353.35,13390.89,13968.08,65231],["2018-01-25",14198.96,14776.15,13852.64,14037.35,79201],["2018-01-26",14083.52,14083.52,12975.31,13367.8,47945],["2018-01-29",13344.71,13390.89,12929.13,13275.45,69945],["2018-01-30",13275.45,14291.31,12929.13,14291.31,117593],["2018-01-31",13852.64,15330.26,13737.2,13944.99,47071],["2018-02-01",13852.64,14083.52,13275.45,13852.64,88018],["2018-02-02",14314.4,14314.4,13390.89,13737.2,15622],["2018-02-05",13737.2,13737.2,12929.13,12929.13,58933],["2018-02-06",12698.26,12975.31,11659.31,12444.29,132031],["2018-02-07",12929.13,13667.94,12929.13,13667.94,166936],["2018-02-08",14545.28,15007.03,13852.64,14314.4,164383],["2018-02-09",13968.08,14083.52,13506.33,14083.52,21808],["2018-02-12",14314.4,14429.84,13737.2,13737.2,41411],["2018-02-13",13390.89,14499.1,13390.89,14314.4,1938526],["2018-02-21",14545.28,15007.03,14545.28,14729.98,80494],["2018-02-22",14776.15,15007.03,14314.4,14545.28,67200],["2018-02-23",14545.28,14545.28,14268.22,14499.1,59400],["2018-02-26",14545.28,14660.71,14429.84,14522.19,88360],["2018-02-27",15647.73,15647.73,14549.64,14549.64,60700],["2018-02-28",14549.64,14549.64,13780.98,13780.98,26300],["2018-03-01",13780.98,13780.98,12902.51,12902.51,40314],["2018-03-02",12902.51,13177.03,12792.7,13039.77,24544],["2018-03-05",13039.77,13039.77,12682.89,12710.35,12800],["2018-03-06",12682.89,12710.35,12353.47,12627.99,56394],["2018-03-07",12902.51,12902.51,12463.28,12627.99,36262],["2018-03-08",12627.99,12737.8,12463.28,12655.44,21600],["2018-03-09",12682.89,13451.55,12655.44,13231.94,29530],["2018-03-12",13177.03,13451.55,13067.22,13314.29,20170],["2018-03-13",13314.29,13451.55,13314.29,13369.2,34740],["2018-03-14",13369.2,13369.2,13177.03,13314.29,11160],["2018-03-15",13451.55,14275.12,13451.55,14275.12,75100],["2018-03-16",14137.86,14137.86,13726.08,13726.08,17850],["2018-03-19",13753.53,13863.34,13726.08,13726.08,12340],["2018-03-20",15098.68,15098.68,13918.24,13973.14,82373],["2018-03-21",14412.38,14824.16,14000.6,14275.12,92767],["2018-03-22",14796.71,14796.71,14357.47,14412.38,36440],["2018-03-23",14275.12,14275.12,13890.79,14055.5,41030],["2018-03-26",14000.6,14961.42,13835.88,14439.83,38300],["2018-03-27",14549.64,14549.64,14275.12,14302.57,14450],["2018-03-28",14522.19,14549.64,14165.31,14165.31,20110],["2018-03-29",14192.76,14275.12,14165.31,14220.21,3220],["2018-03-30",14247.67,14247.67,13945.69,14000.6,6200],["2018-04-02",13890.79,14000.6,13726.08,14000.6,47900],["2018-04-03",13726.08,14137.86,13369.2,13863.34,12600],["2018-04-04",13726.08,13973.14,13726.08,13726.08,17100],["2018-04-05",13726.08,13726.08,13451.55,13726.08,9000],["2018-04-06",13698.62,13863.34,13698.62,13863.34,14000],["2018-04-09",13863.34,14330.02,13863.34,14302.57,68300],["2018-04-10",13780.98,14494.74,13780.98,14220.21,4000],["2018-04-11",13863.34,14220.21,13780.98,14082.95,2300],["2018-04-12",14000.6,14082.95,13726.08,14000.6,3900],["2018-04-13",13753.53,13973.14,13726.08,13973.14,3500],["2018-04-16",13973.14,14275.12,13890.79,14000.6,13000],["2018-04-17",14082.95,14137.86,13753.53,13780.98,23300],["2018-04-18",14137.86,14906.52,14137.86,14412.38,6900],["2018-04-19",13753.53,14137.86,13726.08,14137.86,15000],["2018-04-20",13753.53,14412.38,13726.08,14412.38,35300],["2018-04-23",13863.34,13863.34,13177.03,13177.03,6200],["2018-04-24",13204.48,14110.41,13204.48,14110.41,11100],["2018-04-26",14247.67,14275.12,13588.81,13671.17,7900],["2018-04-27",13341.75,13973.14,13314.29,13973.14,7800],["2018-05-02",14412.38,14549.64,13973.14,14220.21,116400],["2018-05-03",14824.16,15098.68,14000.6,14220.21,47400],["2018-05-04",14275.12,14412.38,14137.86,14220.21,23901],["2018-05-07",14275.12,14275.12,14000.6,14000.6,12200],["2018-05-08",14000.6,14000.6,13451.55,13726.08,41000],["2018-05-09",13726.08,14220.21,13726.08,14000.6,45200],["2018-05-10",14055.5,14137.86,13890.79,14000.6,18900],["2018-05-11",14028.05,14055.5,13890.79,13890.79,17300],["2018-05-14",14000.6,14137.86,13808.43,14000.6,11500],["2018-05-15",14137.86,14137.86,13973.14,14082.95,45500],["2018-05-16",14137.86,14549.64,14082.95,14384.93,74500],["2018-05-17",14412.38,14412.38,14110.41,14220.21,38600],["2018-05-18",14084.14,14220.21,12825.41,13573.84,33200],["2018-05-21",12791.39,13471.78,12587.27,12587.27,15900],["2018-05-22",12587.27,12587.27,11328.54,11328.54,44900],["2018-05-23",11328.54,11430.6,11328.54,11430.6,37800],["2018-05-24",11838.84,11838.84,11566.68,11668.74,1600],["2018-05-25",11906.88,12247.07,11838.84,12247.07,15200],["2018-05-28",12247.07,12247.07,11566.68,11974.92,252000],["2018-05-29",11906.88,12587.27,11906.88,12076.98,26400],["2018-05-30",12247.07,12417.17,12076.98,12247.07,21100],["2018-05-31",12519.23,12519.23,12042.96,12076.98,3000],["2018-06-01",12076.98,12076.98,11838.84,11906.88,210900],["2018-06-04",11906.88,12076.98,11906.88,11940.9,15300],["2018-06-05",12076.98,12076.98,11770.8,11770.8,12300],["2018-06-06",11804.82,12587.27,11736.78,12281.09,54900],["2018-06-07",12247.07,12417.17,12247.07,12281.09,11800],["2018-06-08",12247.07,12587.27,12247.07,12281.09,10900],["2018-06-11",12519.23,12587.27,12315.11,12315.11,8200],["2018-06-12",12247.07,12417.17,12247.07,12417.17,19700],["2018-06-13",12281.09,12281.09,12247.07,12281.09,4600],["2018-06-14",12247.07,12927.47,12247.07,12281.09,58000],["2018-06-15",12315.11,12349.13,12281.09,12281.09,3200],["2018-06-18",12281.09,12281.09,12247.07,12247.07,500],["2018-06-19",12076.98,12247.07,11022.37,11328.54,27000],["2018-06-20",11464.62,11464.62,11464.62,11464.62,122300],["2018-06-21",11906.88,11906.88,11464.62,11464.62,2400],["2018-06-22",11906.88,11906.88,11668.74,11906.88,1200],["2018-06-25",11906.88,11906.88,11906.88,11906.88,1100],["2018-06-26",11770.8,11906.88,11736.78,11906.88,6100],["2018-06-27",11804.82,11804.82,11804.82,11804.82,200],["2018-06-28",11804.82,11974.92,11804.82,11906.88,7700],["2018-06-29",11566.68,11566.68,11566.68,11566.68,400],["2018-07-02",11566.68,11906.88,11396.58,11906.88,16500],["2018-07-03",11906.88,11906.88,11736.78,11736.78,7000],["2018-07-04",11906.88,11906.88,11736.78,11736.78,9500],["2018-07-05",11906.88,11940.9,11906.88,11906.88,89400],["2018-07-06",11906.88,12247.07,11906.88,12008.94,49000],["2018-07-09",12042.96,12042.96,11974.92,11974.92,6100],["2018-07-10",11770.8,11770.8,11770.8,11770.8,500],["2018-07-11",11770.8,11770.8,11770.8,11770.8,61800],["2018-07-12",12213.05,12247.07,11906.88,11940.9,68800],["2018-07-13",11974.92,12247.07,11940.9,11974.92,2700],["2018-07-16",11974.92,11974.92,11974.92,11974.92,0],["2018-07-17",11974.92,11974.92,11974.92,11974.92,300],["2018-07-18",11974.92,11974.92,11906.88,11974.92,700],["2018-07-19",12076.98,12076.98,11974.92,11974.92,2300],["2018-07-20",11974.92,12076.98,11974.92,12076.98,1900],["2018-07-23",12076.98,12076.98,12076.98,12076.98,0],["2018-07-24",12076.98,12076.98,12076.98,12076.98,300],["2018-07-25",11906.88,11974.92,11906.88,11974.92,1500],["2018-07-26",11906.88,12111.0,11736.78,12111.0,1820],["2018-07-27",12213.05,12213.05,12213.05,12213.05,100],["2018-07-30",11906.88,12417.17,11838.84,12315.11,4700],["2018-07-31",12315.11,12315.11,12315.11,12315.11,0],["2018-08-01",12315.11,12417.17,12042.96,12042.96,7400],["2018-08-02",12042.96,12247.07,11906.88,12213.05,19800],["2018-08-03",12315.11,12587.27,12315.11,12451.19,25200],["2018-08-06",12553.25,12553.25,12485.21,12519.23,1700],["2018-08-07",12519.23,12519.23,12417.17,12485.21,22300],["2018-08-08",12621.29,12621.29,12485.21,12519.23,400],["2018-08-09",12825.41,12825.41,12587.27,12587.27,2500],["2018-08-10",12621.29,12655.31,12247.07,12519.23,2800],["2018-08-13",12519.23,12893.45,12247.07,12247.07,11500],["2018-08-14",12247.07,12349.13,11906.88,12247.07,13000],["2018-08-15",11906.88,12213.05,11906.88,12213.05,15800],["2018-08-16",11906.88,12587.27,11804.82,12247.07,60600],["2018-08-17",12673.06,13471.78,12673.06,13365.29,11400],["2018-08-20",13844.52,13844.52,13365.29,13365.29,1300],["2018-08-21",13365.29,13365.29,12460.07,13312.04,13800],["2018-08-22",12939.3,13258.79,12779.56,12992.55,7400],["2018-08-23",13045.8,13152.29,12779.56,12779.56,3500],["2018-08-24",12779.56,12832.8,12779.56,12779.56,5700],["2018-08-27",12992.55,12992.55,12779.56,12779.56,1600],["2018-08-28",12779.56,12779.56,12566.56,12566.56,5900],["2018-08-29",12566.56,12566.56,12566.56,12566.56,0],["2018-08-30",12779.56,12886.05,12779.56,12886.05,3500],["2018-08-31",12779.56,12779.56,12513.32,12779.56,500],["2018-09-04",12566.56,12566.56,12300.32,12300.32,5100],["2018-09-05",12300.32,12406.82,12140.58,12406.82,2500],["2018-09-06",12406.82,12513.32,12406.82,12513.32,8400],["2018-09-07",12513.32,12619.81,12513.32,12513.32,900],["2018-09-10",12513.32,12513.32,12460.07,12460.07,700],["2018-09-11",12247.07,12513.32,12247.07,12513.32,2900],["2018-09-12",12513.32,12779.56,12513.32,12673.06,224500],["2018-09-13",12726.31,12726.31,12566.56,12566.56,9100],["2018-09-14",12566.56,12566.56,12460.07,12460.07,19300],["2018-09-17",12673.06,12673.06,12460.07,12460.07,5700],["2018-09-18",12353.57,12353.57,12300.32,12300.32,3700],["2018-09-19",12300.32,12300.32,12193.83,12193.83,53200],["2018-09-20",12247.07,12247.07,11980.83,11980.83,10600],["2018-09-21",12193.83,12193.83,11927.59,12193.83,4200],["2018-09-24",12034.08,12034.08,12034.08,12034.08,100],["2018-09-25",11980.83,11980.83,11980.83,11980.83,6000],["2018-09-26",12087.33,12087.33,11980.83,11980.83,2600],["2018-09-27",11980.83,12034.08,11980.83,12034.08,1900],["2018-09-28",12087.33,12460.07,12087.33,12140.58,4800],["2018-10-01",12140.58,12140.58,12087.33,12087.33,2200],["2018-10-02",12140.58,12140.58,12087.33,12087.33,2300],["2018-10-03",12140.58,12300.32,12140.58,12140.58,2300],["2018-10-04",12193.83,12247.07,12034.08,12034.08,15600],["2018-10-05",12034.08,12140.58,12034.08,12140.58,6400],["2018-10-08",12193.83,12247.07,12193.83,12247.07,221600],["2018-10-09",12247.07,12247.07,12247.07,12247.07,0],["2018-10-10",11874.34,11980.83,11874.34,11980.83,1100],["2018-10-11",11767.84,11821.09,10915.87,11821.09,18100],["2018-10-12",11821.09,11874.34,11821.09,11874.34,700],["2018-10-15",11821.09,11821.09,11767.84,11821.09,2000],["2018-10-16",11501.6,11821.09,11501.6,11821.09,2200],["2018-10-17",11874.34,11874.34,11767.84,11767.84,500],["2018-10-18",11554.85,11821.09,11554.85,11821.09,1300],["2018-10-19",11714.59,11874.34,11714.59,11874.34,1200],["2018-10-22",11821.09,11874.34,11821.09,11874.34,1300],["2018-10-23",11767.84,11767.84,11661.34,11661.34,2200],["2018-10-24",11501.6,11661.34,11448.35,11661.34,1100],["2018-10-25",11341.86,11608.1,11341.86,11448.35,2500],["2018-10-26",11182.11,11448.35,11128.86,11448.35,2000],["2018-10-29",11182.11,11608.1,11182.11,11608.1,2500],["2018-10-30",11182.11,11608.1,10915.87,11608.1,3400],["2018-10-31",11501.6,11661.34,11501.6,11661.34,3200],["2018-11-01",11661.34,11767.84,11501.6,11767.84,2300],["2018-11-02",11714.59,11874.34,11714.59,11874.34,11200],["2018-11-05",11022.37,11874.34,11022.37,11874.34,600],["2018-11-06",11448.35,11874.34,11182.11,11874.34,34000],["2018-11-07",11341.86,11874.34,11341.86,11874.34,900],["2018-11-08",11821.09,11874.34,11448.35,11874.34,4000],["2018-11-09",11448.35,11767.84,11448.35,11767.84,45100],["2018-11-12",11448.35,11767.84,11341.86,11661.34,8700],["2018-11-13",11661.34,11661.34,11661.34,11661.34,6000],["2018-11-14",11448.35,11608.1,11395.1,11608.1,5900],["2018-11-15",11341.86,11554.85,11341.86,11554.85,2100],["2018-11-16",11554.85,11714.59,11554.85,11714.59,2200],["2018-11-19",11714.59,11821.09,11714.59,11821.09,300],["2018-11-20",11395.1,11821.09,10702.88,11767.84,4700],["2018-11-21",11288.61,11714.59,11182.11,11714.59,1200],["2018-11-22",11341.86,11821.09,11341.86,11821.09,197100],["2018-11-23",11714.59,11714.59,11661.34,11661.34,300],["2018-11-26",11235.36,11714.59,11182.11,11714.59,3500],["2018-11-27",11235.36,11661.34,11182.11,11661.34,14200],["2018-11-28",11661.34,11927.59,11661.34,11927.59,1000],["2018-11-29",11927.59,11927.59,11927.59,11927.59,0],["2018-11-30",11448.35,11714.59,11288.61,11714.59,2500],["2018-12-03",11288.61,11661.34,11288.61,11661.34,600],["2018-12-04",11608.1,11661.34,11608.1,11661.34,2100],["2018-12-05",11661.34,11661.34,11661.34,11661.34,300],["2018-12-06",11501.6,11661.34,11501.6,11661.34,200],["2018-12-07",11288.61,11608.1,11288.61,11608.1,5900],["2018-12-10",11608.1,11608.1,11608.1,11608.1,0],["2018-12-11",11022.37,11608.1,11022.37,11608.1,1100],["2018-12-12",10969.12,11608.1,10756.13,11608.1,12700],["2018-12-13",11235.36,11448.35,11128.86,11448.35,2400],["2018-12-14",11341.86,11395.1,11128.86,11395.1,2600],["2018-12-17",11022.37,11022.37,10649.63,10969.12,6500],["2018-12-18",10649.63,10862.62,10489.89,10862.62,3600],["2018-12-19",10010.65,10596.38,9904.16,10596.38,4300],["2018-12-20",10117.15,10223.64,9584.67,9850.91,12100],["2018-12-21",9850.91,10223.64,9478.17,10223.64,11700],["2018-12-24",10596.38,10596.38,9850.91,10330.14,11900],["2018-12-25",10117.15,10117.15,9531.42,10117.15,565600],["2018-12-26",10117.15,10117.15,9637.92,10117.15,603400],["2018-12-27",10063.9,10117.15,9691.16,10117.15,2000],["2018-12-28",10117.15,10330.14,9850.91,10330.14,3600],["2019-01-02",10117.15,10117.15,10063.9,10117.15,186400],["2019-01-03",9850.91,10117.15,9850.91,10117.15,381800],["2019-01-04",9637.92,10117.15,9584.67,10117.15,28200],["2019-01-07",9850.91,10063.9,9850.91,10063.9,3100],["2019-01-08",10063.9,10063.9,10063.9,10063.9,2800],["2019-01-09",9957.4,10063.9,9850.91,10063.9,2300],["2019-01-10",9957.4,9957.4,9957.4,9957.4,4200],["2019-01-11",9371.67,10063.9,9371.67,9957.4,33100],["2019-01-14",9797.66,10063.9,9797.66,10063.9,108100],["2019-01-15",9850.91,10063.9,9797.66,10063.9,5600],["2019-01-16",9957.4,10010.65,9850.91,10010.65,1400],["2019-01-17",10010.65,10117.15,9797.66,10117.15,5300],["2019-01-18",9850.91,10063.9,9691.16,10063.9,2600],["2019-01-21",9744.41,10010.65,9744.41,10010.65,1600],["2019-01-22",10010.65,10010.65,9850.91,10010.65,3200],["2019-01-23",9744.41,9957.4,9637.92,9957.4,1100],["2019-01-24",9691.16,9957.4,9691.16,9957.4,162800],["2019-01-25",9957.4,9957.4,9691.16,9957.4,1500],["2019-01-28",9691.16,9957.4,9691.16,9850.91,4500],["2019-01-29",9744.41,9904.16,9744.41,9797.66,1200],["2019-01-30",9797.66,10010.65,9744.41,10010.65,4700],["2019-01-31",9850.91,9957.4,9318.43,9957.4,8900],["2019-02-01",9584.67,9957.4,9584.67,9957.4,200],["2019-02-11",10010.65,10117.15,10010.65,10117.15,600],["2019-02-12",9744.41,9957.4,9744.41,9904.16,800],["2019-02-13",10010.65,10117.15,9850.91,10010.65,2100],["2019-02-14",10117.15,10276.89,10063.9,10276.89,4200],["2019-02-15",10276.89,10649.63,10063.9,10170.4,10400],["2019-02-18",10436.64,10862.62,10383.39,10489.89,4300],["2019-02-19",10809.37,10809.37,10596.38,10596.38,1700],["2019-02-20",10596.38,10809.37,10596.38,10809.37,2600],["2019-02-21",10809.37,11182.11,10649.63,10649.63,26700],["2019-02-22",10649.63,10649.63,10649.63,10649.63,600],["2019-02-25",10383.39,10649.63,10383.39,10436.64,3500],["2019-02-26",10223.64,10436.64,10223.64,10223.64,7200],["2019-02-27",10223.64,10223.64,10117.15,10223.64,12400],["2019-02-28",10170.4,10223.64,10010.65,10170.4,5400],["2019-03-01",10010.65,10330.14,10010.65,10330.14,3300],["2019-03-04",10276.89,10596.38,10223.64,10383.39,16400],["2019-03-05",10383.39,10596.38,10383.39,10383.39,5300],["2019-03-06",10383.39,10649.63,10383.39,10649.63,5500],["2019-03-07",10489.89,10649.63,10436.64,10649.63,10400],["2019-03-08",10649.63,10649.63,10330.14,10330.14,21800],["2019-03-11",10276.89,10330.14,10117.15,10330.14,10000],["2019-03-12",10330.14,10330.14,10276.89,10330.14,9600],["2019-03-13",10276.89,10330.14,10223.64,10330.14,21400],["2019-03-14",10330.14,10330.14,10117.15,10223.64,6700],["2019-03-15",10223.64,10330.14,10117.15,10330.14,28100],["2019-03-18",10330.14,10862.62,10330.14,10649.63,11600],["2019-03-19",10756.13,10756.13,10543.13,10543.13,56400],["2019-03-20",10649.63,11554.85,10543.13,11554.85,215300],["2019-03-21",11821.09,12673.06,11821.09,12247.07,145900],["2019-03-22",12353.57,12353.57,11714.59,11714.59,79700],["2019-03-25",11661.34,11714.59,11022.37,11448.35,89000],["2019-03-26",11501.6,11554.85,11182.11,11341.86,98700],["2019-03-27",11341.86,11341.86,11075.62,11288.61,55000],["2019-03-28",11288.61,11288.61,10854.43,10854.43,43900],["2019-03-29",10978.48,11412.66,10978.48,11288.61,11700],["2019-04-01",11288.61,11288.61,10668.35,10668.35,15200],["2019-04-02",10668.35,10978.48,10668.35,10730.38,19600],["2019-04-03",10792.41,10792.41,10420.25,10544.3,11500],["2019-04-04",10544.3,10544.3,10420.25,10544.3,14900],["2019-04-05",10544.3,10544.3,10234.18,10234.18,21600],["2019-04-08",10234.18,10482.28,10172.15,10234.18,18600],["2019-04-09",10296.2,10358.23,10234.18,10296.2,23600],["2019-04-10",10296.2,10296.2,10110.13,10296.2,9300],["2019-04-11",10234.18,10296.2,10110.13,10172.15,9900],["2019-04-12",10048.1,10110.13,10048.1,10110.13,12000],["2019-04-16",10048.1,10048.1,9303.8,9800.0,10700],["2019-04-17",9800.0,9800.0,9427.85,9427.85,35800],["2019-04-18",9489.87,9800.0,9489.87,9613.92,5200],["2019-04-19",9800.0,9862.03,9613.92,9862.03,8100],["2019-04-22",9862.03,9862.03,9427.85,9427.85,19900],["2019-04-23",9427.85,9613.92,9365.82,9427.85,15400],["2019-04-24",9613.92,9675.95,9427.85,9427.85,183500],["2019-04-25",9489.87,9551.9,9427.85,9551.9,7400],["2019-04-26",9675.95,9675.95,9613.92,9675.95,274100],["2019-05-02",9675.95,9737.97,9427.85,9427.85,10500],["2019-05-03",9427.85,9613.92,9303.8,9303.8,18200],["2019-05-06",9427.85,9427.85,9241.77,9427.85,4700],["2019-05-07",9427.85,9427.85,9303.8,9303.8,5500],["2019-05-08",9303.8,9303.8,9303.8,9303.8,5000],["2019-05-09",9303.8,9303.8,9241.77,9241.77,14300],["2019-05-10",9303.8,9303.8,9179.75,9179.75,22200],["2019-05-13",9179.75,9179.75,9117.72,9179.75,651652],["2019-05-14",9179.75,9179.75,9117.72,9117.72,21000],["2019-05-15",9117.72,9117.72,8993.67,9117.72,30700],["2019-05-16",9179.75,9303.8,9179.75,9179.75,15700],["2019-05-17",9303.8,9365.82,9303.8,9303.8,15500],["2019-05-20",9303.8,9551.9,9303.8,9303.8,136800],["2019-05-21",9489.87,9613.92,9303.8,9303.8,3500],["2019-05-22",9303.8,9303.8,9303.8,9303.8,5200],["2019-05-23",9489.87,9489.87,9303.8,9303.8,18700],["2019-05-24",9303.8,9303.8,9303.8,9303.8,7400],["2019-05-27",9303.8,9303.8,9179.75,9179.75,2600],["2019-05-28",9179.75,9179.75,9055.7,9179.75,33700],["2019-05-29",9179.75,9179.75,9055.7,9055.7,3600],["2019-05-30",9117.72,9117.72,9055.7,9055.7,4100],["2019-05-31",9055.7,9117.72,9055.7,9055.7,4000],["2019-06-03",9117.72,9117.72,8993.67,9117.72,4400],["2019-06-04",9117.72,9489.87,9117.72,9489.87,70900],["2019-06-05",9489.87,9675.95,9489.87,9613.92,29000],["2019-06-06",9613.92,9675.95,9427.85,9427.85,26000],["2019-06-07",9427.85,9427.85,9303.8,9427.85,10900],["2019-06-10",9427.85,9613.92,9303.8,9427.85,79600],["2019-06-11",9179.75,9241.77,9179.75,9179.75,82000],["2019-06-12",9179.75,9241.77,9117.72,9179.75,11000],["2019-06-13",9551.9,9551.9,8993.67,8993.67,40900],["2019-06-14",8993.67,8993.67,8807.6,8869.62,7800],["2019-06-17",8869.62,8869.62,8745.57,8745.57,19800],["2019-06-18",8745.57,8807.6,8683.54,8745.57,37800],["2019-06-19",8683.54,8745.57,8683.54,8745.57,18400],["2019-06-20",8807.6,9179.75,8745.57,8869.62,10600],["2019-06-21",8993.67,8993.67,8745.57,8807.6,45300],["2019-06-24",8807.6,8807.6,8683.54,8683.54,13300],["2019-06-25",8745.57,8745.57,8745.57,8745.57,5900],["2019-06-26",8621.52,8745.57,8621.52,8745.57,3100],["2019-06-27",8683.54,8683.54,8497.47,8621.52,27100],["2019-06-28",8559.49,8621.52,8497.47,8621.52,4200],["2019-07-01",8621.52,8621.52,8435.44,8621.52,71700],["2019-07-02",8559.49,8559.49,8497.47,8559.49,12900],["2019-07-03",8559.49,8559.49,8559.49,8559.49,3400],["2019-07-04",8497.47,8559.49,8497.47,8559.49,23200],["2019-07-05",8497.47,8621.52,8497.47,8559.49,2800],["2019-07-08",8559.49,8559.49,8497.47,8559.49,5900],["2019-07-09",8621.52,8807.6,8497.47,8559.49,3500],["2019-07-10",8559.49,8621.52,8559.49,8621.52,700],["2019-07-11",8559.49,8621.52,8497.47,8559.49,4500],["2019-07-12",8559.49,8559.49,8497.47,8497.47,3300],["2019-07-15",8497.47,8497.47,8435.44,8497.47,3600],["2019-07-16",8435.44,8435.44,8435.44,8435.44,10400],["2019-07-17",8497.47,8497.47,8435.44,8497.47,1100],["2019-07-18",8497.47,8497.47,8373.42,8435.44,5700],["2019-07-19",8373.42,8497.47,8249.37,8311.39,101300],["2019-07-22",8311.39,8311.39,8249.37,8311.39,113000],["2019-07-23",8187.34,8311.39,7505.06,7877.22,91954],["2019-07-24",7877.22,8311.39,7815.19,7939.24,290100],["2019-07-25",7815.19,8001.27,7753.16,8001.27,38600],["2019-07-26",8001.27,8063.29,7939.24,8063.29,5200],["2019-07-29",8063.29,8063.29,8001.27,8001.27,14100],["2019-07-30",7939.24,8001.27,7629.11,7815.19,15100],["2019-07-31",7815.19,7815.19,7381.01,7567.09,10800],["2019-08-01",7567.09,7629.11,7318.99,7443.04,506300],["2019-08-02",7443.04,7443.04,7256.96,7381.01,5800],["2019-08-05",7256.96,7691.14,7008.86,7318.99,6700],["2019-08-06",7132.91,7194.94,7008.86,7194.94,8800],["2019-08-07",7194.94,7256.96,6946.84,7132.91,16200],["2019-08-08",7132.91,7194.94,6698.73,7194.94,212800],["2019-08-09",7194.94,7256.96,7008.86,7256.96,8700],["2019-08-12",7256.96,7256.96,6822.78,7070.89,78400],["2019-08-13",6946.84,7256.96,6822.78,7256.96,70300],["2019-08-14",6946.84,7256.96,6946.84,7132.91,76282],["2019-08-15",7132.91,7132.91,6946.84,7132.91,31600],["2019-08-16",7256.96,7256.96,7070.89,7132.91,3800],["2019-08-19",7194.94,7318.99,6946.84,6946.84,27300],["2019-08-20",7132.91,7194.94,7070.89,7070.89,6200],["2019-08-21",7070.89,7194.94,7070.89,7194.94,89300],["2019-08-22",7194.94,7194.94,6946.84,7132.91,64500],["2019-08-23",7008.86,7070.89,6946.84,7070.89,18000],["2019-08-26",6946.84,7070.89,6884.81,7070.89,195600],["2019-08-27",7070.89,7070.89,6946.84,6946.84,31400],["2019-08-28",7008.86,7070.89,7008.86,7008.86,6700],["2019-08-29",7008.86,7008.86,6946.84,7008.86,20500],["2019-08-30",7132.91,7194.94,7008.86,7008.86,900],["2019-09-03",7194.94,7194.94,6946.84,6946.84,7400],["2019-09-04",6884.81,7008.86,6822.78,7008.86,45200],["2019-09-05",7008.86,7070.89,6946.84,7070.89,6000],["2019-09-06",7070.89,7070.89,7008.86,7008.86,111600],["2019-09-09",7070.89,7318.99,6946.84,7132.91,259000],["2019-09-10",7070.89,7070.89,6946.84,6946.84,2400],["2019-09-11",6946.84,7070.89,6946.84,7070.89,196400],["2019-09-12",7008.86,7008.86,7008.86,7008.86,400],["2019-09-13",7008.86,7070.89,6884.81,6946.84,14900],["2019-09-16",7008.86,7132.91,7008.86,7008.86,9400],["2019-09-17",7132.91,7194.94,7132.91,7132.91,12300],["2019-09-18",7008.86,7008.86,7008.86,7008.86,200],["2019-09-19",7008.86,7070.89,7008.86,7008.86,10000],["2019-09-20",7008.86,7070.89,7008.86,7008.86,15200],["2019-09-23",7008.86,7132.91,7008.86,7132.91,13900],["2019-09-24",7008.86,7132.91,7008.86,7132.91,4300],["2019-09-25",7008.86,7070.89,6946.84,7070.89,300],["2019-09-26",7070.89,7070.89,7070.89,7070.89,5300],["2019-09-27",7132.91,7256.96,7070.89,7256.96,777000],["2019-09-30",7070.89,7194.94,7008.86,7132.91,5800],["2019-10-01",7132.91,7132.91,7008.86,7070.89,7700],["2019-10-02",7008.86,7132.91,7008.86,7008.86,3500],["2019-10-03",7194.94,7194.94,7008.86,7132.91,500],["2019-10-04",7132.91,7132.91,7008.86,7132.91,397400],["2019-10-07",7008.86,7070.89,7008.86,7008.86,8500],["2019-10-08",7070.89,7070.89,7008.86,7008.86,60900],["2019-10-09",7008.86,7008.86,7008.86,7008.86,368700],["2019-10-10",7008.86,7008.86,6946.84,6946.84,7900],["2019-10-11",7070.89,7070.89,7008.86,7008.86,200],["2019-10-14",7132.91,7132.91,7008.86,7008.86,7000],["2019-10-15",7008.86,7070.89,7008.86,7008.86,7400],["2019-10-16",7008.86,7008.86,6946.84,6946.84,98000],["2019-10-17",7008.86,7008.86,7008.86,7008.86,7100],["2019-10-18",7008.86,7132.91,6946.84,7132.91,8800],["2019-10-21",7070.89,7070.89,6946.84,6946.84,7700],["2019-10-22",7070.89,7132.91,6946.84,6946.84,9700],["2019-10-23",6946.84,6946.84,6884.81,6946.84,18800],["2019-10-24",6946.84,7070.89,6946.84,6946.84,1900],["2019-10-25",7008.86,7008.86,6946.84,6946.84,4200],["2019-10-28",6946.84,7008.86,6884.81,6884.81,44100],["2019-10-29",6946.84,6946.84,6884.81,6884.81,22500],["2019-10-30",6946.84,6946.84,6884.81,6884.81,3900],["2019-10-31",6946.84,6946.84,6760.76,6760.76,16600],["2019-11-01",6884.81,6884.81,6698.73,6698.73,16900],["2019-11-04",6822.78,6946.84,6760.76,6822.78,749000],["2019-11-05",6822.78,6822.78,6698.73,6698.73,6400],["2019-11-06",6760.76,6822.78,6760.76,6760.76,3100],["2019-11-07",6822.78,6822.78,6698.73,6698.73,9900],["2019-11-08",6760.76,6760.76,6698.73,6698.73,90300],["2019-11-11",6698.73,6698.73,6698.73,6698.73,1600],["2019-11-12",6698.73,6822.78,6698.73,6698.73,3700],["2019-11-13",6760.76,6822.78,6698.73,6698.73,14700],["2019-11-14",6698.73,6760.76,6698.73,6698.73,127500],["2019-11-15",6698.73,6698.73,6698.73,6698.73,294800],["2019-11-18",6698.73,6760.76,6698.73,6698.73,50590],["2019-11-19",6698.73,6698.73,6698.73,6698.73,5400],["2019-11-20",6698.73,6698.73,6698.73,6698.73,3000],["2019-11-21",6698.73,6698.73,6636.71,6698.73,60590],["2019-11-22",6698.73,6698.73,6636.71,6636.71,8400],["2019-11-25",6636.71,6636.71,6450.63,6450.63,72300],["2019-11-26",6512.66,6574.68,6450.63,6574.68,11900],["2019-11-27",6450.63,6574.68,6450.63,6450.63,3500],["2019-11-28",6512.66,6574.68,6388.61,6388.61,9200],["2019-11-29",6388.61,6388.61,6202.53,6202.53,6400],["2019-12-02",6202.53,6264.56,6202.53,6202.53,10100],["2019-12-03",6202.53,6388.61,6202.53,6202.53,63500],["2019-12-04",6326.58,6326.58,6202.53,6202.53,13200],["2019-12-05",6202.53,6512.66,6202.53,6512.66,7700],["2019-12-06",6264.56,6326.58,6264.56,6264.56,168800],["2019-12-09",6698.73,6822.78,6264.56,6512.66,17000],["2019-12-10",6264.56,6512.66,6264.56,6326.58,8200],["2019-12-11",6326.58,6574.68,6264.56,6574.68,253500],["2019-12-12",6326.58,6388.61,6326.58,6326.58,5200],["2019-12-13",6388.61,6388.61,6078.48,6326.58,66200],["2019-12-16",6326.58,6760.76,6326.58,6512.66,12500],["2019-12-17",6760.76,6822.78,6574.68,6698.73,23100],["2019-12-18",6946.84,7318.99,6822.78,7132.91,52200],["2019-12-19",7256.96,7505.06,7256.96,7256.96,19100],["2019-12-20",7256.96,7318.99,7256.96,7318.99,14200],["2019-12-23",7318.99,7318.99,6946.84,7008.86,23200],["2019-12-24",7008.86,7132.91,7008.86,7008.86,7000],["2019-12-25",7132.91,7132.91,7070.89,7070.89,3100],["2019-12-26",7070.89,7132.91,7070.89,7070.89,2200],["2019-12-27",7070.89,7070.89,7070.89,7070.89,2700],["2019-12-30",7070.89,7132.91,7070.89,7070.89,115500],["2019-12-31",7070.89,7256.96,7070.89,7256.96,15400],["2020-01-02",7318.99,7318.99,6636.71,6636.71,8700],["2020-01-03",6698.73,6822.78,6636.71,6760.76,17200],["2020-01-06",7132.91,7132.91,6760.76,6760.76,35500],["2020-01-07",6884.81,6946.84,6884.81,6884.81,5300],["2020-01-08",6884.81,7070.89,6822.78,6822.78,12200],["2020-01-09",6884.81,7008.86,6884.81,6884.81,64000],["2020-01-10",6884.81,6884.81,6822.78,6822.78,12500],["2020-01-13",6884.81,7008.86,6884.81,7008.86,200],["2020-01-14",7008.86,7008.86,6884.81,6884.81,3200],["2020-01-15",6946.84,6946.84,6884.81,6884.81,498600],["2020-01-16",6884.81,6884.81,6884.81,6884.81,200],["2020-01-17",6884.81,7008.86,6884.81,7008.86,1200],["2020-01-20",7008.86,7070.89,6946.84,7070.89,3800],["2020-01-21",7070.89,7132.91,7008.86,7070.89,2000],["2020-01-22",7070.89,7194.94,7070.89,7194.94,1800],["2020-01-30",7194.94,7194.94,7132.91,7132.91,4200],["2020-01-31",7132.91,7132.91,6946.84,7070.89,243400],["2020-02-03",7008.86,7008.86,6636.71,6946.84,14900],["2020-02-04",6946.84,6946.84,6760.76,6760.76,7400],["2020-02-05",6760.76,6822.78,6760.76,6822.78,7500],["2020-02-06",6822.78,6946.84,6760.76,6822.78,113400],["2020-02-07",6822.78,7132.91,6822.78,7132.91,25100],["2020-02-10",7132.91,7132.91,6760.76,6884.81,636800],["2020-02-11",6884.81,7070.89,6884.81,6884.81,1300],["2020-02-12",6884.81,7132.91,6884.81,7070.89,4500],["2020-02-13",7070.89,7070.89,7008.86,7008.86,51100],["2020-02-14",7008.86,7070.89,6946.84,7008.86,5100],["2020-02-17",7008.86,7008.86,7008.86,7008.86,204400],["2020-02-18",6946.84,7070.89,6946.84,7070.89,8800],["2020-02-19",7070.89,7070.89,6636.71,7070.89,11900],["2020-02-20",7070.89,7070.89,7070.89,7070.89,1800],["2020-02-21",7070.89,7132.91,7070.89,7070.89,5000],["2020-02-24",7132.91,7132.91,6822.78,6822.78,8800],["2020-02-25",6822.78,7132.91,6822.78,7132.91,9400],["2020-02-26",7132.91,7194.94,6822.78,7132.91,700],["2020-02-27",7194.94,7194.94,7194.94,7194.94,100],["2020-02-28",6822.78,6822.78,6822.78,6822.78,3600],["2020-03-02",7194.94,7194.94,6760.76,7132.91,300],["2020-03-03",7194.94,7194.94,6946.84,7132.91,143900],["2020-03-04",7132.91,7132.91,6884.81,7070.89,118300],["2020-03-05",7318.99,7318.99,6946.84,7194.94,2000],["2020-03-06",7194.94,7194.94,7194.94,7194.94,800],["2020-03-09",6698.73,7070.89,6512.66,7070.89,31200],["2020-03-10",6512.66,7008.86,6512.66,7008.86,143700],["2020-03-11",7008.86,7008.86,6512.66,6946.84,5200],["2020-03-12",6512.66,6760.76,6388.61,6760.76,131100],["2020-03-13",6512.66,6822.78,6202.53,6822.78,21800],["2020-03-16",6202.53,6202.53,6202.53,6202.53,4000],["2020-03-17",6574.68,6698.73,6202.53,6698.73,23300],["2020-03-18",6822.78,6822.78,6202.53,6698.73,301900],["2020-03-19",6326.58,6636.71,6326.58,6636.71,20700],["2020-03-20",6450.63,6574.68,6450.63,6574.68,50700],["2020-03-23",6202.53,6264.56,5954.43,6140.51,50600],["2020-03-24",5644.3,5706.33,5582.28,5706.33,9200],["2020-03-25",6140.51,6140.51,5892.41,6078.48,1400],["2020-03-26",5892.41,6140.51,5892.41,6078.48,3100],["2020-03-27",6078.48,6078.48,6078.48,6078.48,0],["2020-03-30",5830.38,5954.43,5830.38,5954.43,400],["2020-03-31",5768.35,6016.46,5768.35,5892.41,125700],["2020-04-01",5892.41,5892.41,5582.28,5892.41,2536],["2020-04-03",5768.35,5954.43,5768.35,5892.41,600],["2020-04-06",5892.41,5892.41,5582.28,5706.33,14200],["2020-04-07",5582.28,5830.38,5582.28,5706.33,4200],["2020-04-08",5706.33,5706.33,5582.28,5706.33,1400],["2020-04-09",5582.28,5706.33,5582.28,5706.33,9900],["2020-04-10",5706.33,5768.35,5644.3,5768.35,7700],["2020-04-13",5954.43,5954.43,5706.33,5706.33,5000],["2020-04-14",5706.33,5830.38,5706.33,5830.38,1100],["2020-04-15",5892.41,6078.48,5892.41,6078.48,10700],["2020-04-16",6078.48,6140.51,6078.48,6140.51,300],["2020-04-17",6016.46,6140.51,6016.46,6140.51,1200],["2020-04-20",6140.51,6202.53,6016.46,6016.46,12300],["2020-04-21",6016.46,6078.48,5954.43,6016.46,23600],["2020-04-22",6016.46,6016.46,6016.46,6016.46,10800],["2020-04-23",6016.46,6140.51,6016.46,6140.51,23100],["2020-04-24",6202.53,6202.53,6202.53,6202.53,100],["2020-04-27",6078.48,6140.51,6078.48,6140.51,2600],["2020-04-28",6202.53,6202.53,6078.48,6140.51,2300],["2020-04-29",6140.51,6202.53,6016.46,6016.46,8800],["2020-05-04",6016.46,6078.48,5768.35,6078.48,22700],["2020-05-05",6016.46,6078.48,6016.46,6078.48,1600],["2020-05-06",6078.48,6140.51,5892.41,6140.51,6800],["2020-05-07",6078.48,6078.48,6078.48,6078.48,400],["2020-05-08",6078.48,6078.48,6016.46,6016.46,1400],["2020-05-11",6078.48,6140.51,6016.46,6078.48,238400],["2020-05-12",6078.48,6078.48,6016.46,6078.48,24700],["2020-05-13",6078.48,6078.48,6016.46,6078.48,11800],["2020-05-14",6078.48,6140.51,6016.46,6140.51,21100],["2020-05-15",6140.51,6140.51,6078.48,6140.51,17400],["2020-05-18",6078.48,6078.48,6016.46,6078.48,3500],["2020-05-19",6078.48,6202.53,6016.46,6202.53,6200],["2020-05-20",6016.46,6016.46,6016.46,6016.46,500],["2020-05-21",5954.43,6202.53,5954.43,6202.53,27000],["2020-05-22",6078.48,6078.48,6016.46,6016.46,2300],["2020-05-25",5954.43,5954.43,5954.43,5954.43,1000],["2020-05-26",5954.43,6078.48,5954.43,6078.48,15000],["2020-05-27",6078.48,6078.48,5954.43,6078.48,3200],["2020-05-28",5954.43,6078.48,5954.43,6078.48,1800],["2020-05-29",5954.43,5954.43,5954.43,5954.43,6500],["2020-06-01",5954.43,6078.48,5892.41,6078.48,648900],["2020-06-02",6078.48,6078.48,5954.43,6078.48,834600],["2020-06-03",6078.48,6078.48,6078.48,6078.48,7800],["2020-06-04",6016.46,6016.46,5954.43,5954.43,5000],["2020-06-05",5892.41,6078.48,5892.41,6078.48,7200],["2020-06-08",6016.46,6264.56,6016.46,6202.53,33300],["2020-06-09",6202.53,6202.53,6078.48,6140.51,6600],["2020-06-10",6140.51,6202.53,6140.51,6202.53,4500],["2020-06-11",6202.53,6202.53,6078.48,6140.51,10900],["2020-06-12",5830.38,6078.48,5830.38,5892.41,5100],["2020-06-15",5892.41,6078.48,5892.41,6078.48,283900],["2020-06-16",5892.41,6078.48,5892.41,6078.48,343200],["2020-06-17",5892.41,6078.48,5892.41,6078.48,700],["2020-06-18",6016.46,6078.48,6016.46,6078.48,2400],["2020-06-19",6078.48,6140.51,6078.48,6078.48,3300],["2020-06-22",6078.48,6078.48,6016.46,6016.46,274500],["2020-06-23",6016.46,6078.48,6016.46,6016.46,7000],["2020-06-24",6016.46,6016.46,6016.46,6016.46,10400],["2020-06-25",6016.46,6016.46,5954.43,5954.43,3800],["2020-06-26",6016.46,6016.46,6016.46,6016.46,4500],["2020-06-29",6016.46,6016.46,5892.41,5954.43,3100],["2020-06-30",5954.43,5954.43,5830.38,5830.38,5600],["2020-07-01",5830.38,5954.43,5830.38,5954.43,1500],["2020-07-02",5954.43,5954.43,5954.43,5954.43,2000],["2020-07-03",5892.41,5892.41,5892.41,5892.41,200],["2020-07-06",5954.43,5954.43,5892.41,5954.43,11800],["2020-07-07",5954.43,5954.43,5954.43,5954.43,3000],["2020-07-08",5954.43,5954.43,5892.41,5892.41,4100],["2020-07-09",5892.41,5892.41,5892.41,5892.41,4200],["2020-07-10",5892.41,5892.41,5830.38,5830.38,2600],["2020-07-13",5892.41,5892.41,5892.41,5892.41,14000],["2020-07-14",5954.43,5954.43,5954.43,5954.43,300],["2020-07-15",5892.41,5892.41,5830.38,5892.41,4300],["2020-07-16",5830.38,5892.41,5830.38,5830.38,6700],["2020-07-17",5954.43,5954.43,5830.38,5892.41,2200],["2020-07-20",5830.38,5892.41,5830.38,5830.38,8300],["2020-07-21",5830.38,5830.38,5830.38,5830.38,298100],["2020-07-22",5768.35,5768.35,5768.35,5768.35,100],["2020-07-23",5768.35,5892.41,5706.33,5892.41,900],["2020-07-24",5892.41,5892.41,5644.3,5706.33,2700],["2020-07-27",5644.3,5644.3,5520.25,5644.3,6200],["2020-07-28",5582.28,5582.28,5520.25,5582.28,8000],["2020-07-29",5458.23,5458.23,5272.15,5334.18,7500],["2020-07-30",5210.13,5272.15,5148.1,5148.1,12000],["2020-07-31",5086.08,5210.13,5086.08,5210.13,51900],["2020-08-03",5334.18,5458.23,5334.18,5458.23,5100],["2020-08-04",5458.23,5458.23,5458.23,5458.23,900],["2020-08-05",5458.23,5458.23,5334.18,5458.23,3300],["2020-08-06",5272.15,5272.15,5272.15,5272.15,1600],["2020-08-07",5272.15,5272.15,5272.15,5272.15,3500],["2020-08-10",5272.15,5334.18,5210.13,5334.18,556700],["2020-08-11",5334.18,5458.23,5334.18,5458.23,14000],["2020-08-12",5334.18,5520.25,5334.18,5520.25,18100],["2020-08-13",5458.23,5458.23,5334.18,5458.23,8100],["2020-08-14",5396.2,5396.2,5396.2,5396.2,9900],["2020-08-17",5396.2,5396.2,5396.2,5396.2,15800],["2020-08-18",5396.2,5458.23,5396.2,5458.23,7700],["2020-08-19",5458.23,5768.35,5458.23,5768.35,11200],["2020-08-20",5520.25,5520.25,5458.23,5458.23,7100],["2020-08-21",5458.23,5520.25,5396.2,5520.25,21900],["2020-08-24",5520.25,5644.3,5520.25,5644.3,308700],["2020-08-25",5644.3,5644.3,5644.3,5644.3,5500],["2020-08-26",5644.3,5644.3,5520.25,5582.28,17500],["2020-08-27",5520.25,5520.25,5520.25,5520.25,11300],["2020-08-28",5644.3,5644.3,5272.15,5520.25,7800],["2020-08-31",5520.25,5582.28,5458.23,5458.23,5700],["2020-09-01",5458.23,5582.28,5458.23,5458.23,4600],["2020-09-03",5582.28,5582.28,5458.23,5458.23,6600],["2020-09-04",5458.23,5830.38,5458.23,5520.25,29300],["2020-09-07",5644.3,5954.43,5644.3,5892.41,32100],["2020-09-08",5892.41,5954.43,5830.38,5954.43,17100],["2020-09-09",5892.41,6512.66,5892.41,6512.66,66200],["2020-09-10",6512.66,7132.91,6512.66,7132.91,878200],["2020-09-11",7256.96,7256.96,6946.84,7194.94,77600],["2020-09-14",7132.91,7132.91,6822.78,7070.89,108000],["2020-09-15",7070.89,7070.89,6946.84,6946.84,378300],["2020-09-16",6946.84,6946.84,6822.78,6884.81,48900],["2020-09-17",6760.76,6760.76,6698.73,6760.76,47500],["2020-09-18",6698.73,6760.76,6636.71,6760.76,33400],["2020-09-21",6698.73,6698.73,6574.68,6698.73,18100],["2020-09-22",6636.71,6698.73,6636.71,6698.73,437900],["2020-09-23",6636.71,6822.78,6636.71,6760.76,40100],["2020-09-24",6698.73,6698.73,6636.71,6698.73,23500],["2020-09-25",6698.73,6698.73,6636.71,6698.73,45500],["2020-09-28",6698.73,6760.76,6698.73,6698.73,87052],["2020-09-29",6698.73,6822.78,6698.73,6698.73,92600],["2020-09-30",6698.73,6822.78,6698.73,6822.78,63000],["2020-10-01",6822.78,7132.91,6760.76,7008.86,69906],["2020-10-02",7008.86,7008.86,6760.76,6946.84,38800],["2020-10-05",6822.78,6822.78,6698.73,6822.78,10700],["2020-10-06",6760.76,6822.78,6698.73,6822.78,18700],["2020-10-07",6698.73,6698.73,6698.73,6698.73,9600],["2020-10-08",6698.73,6698.73,6078.48,6574.68,76000],["2020-10-09",6512.66,6512.66,6078.48,6078.48,115800],["2020-10-12",6202.53,6388.61,6078.48,6326.58,23300],["2020-10-13",6326.58,6326.58,6326.58,6326.58,18500],["2020-10-14",6326.58,6388.61,6202.53,6202.53,25900],["2020-10-15",6264.56,6326.58,6078.48,6264.56,37600],["2020-10-16",6078.48,6202.53,6078.48,6140.51,8800],["2020-10-19",6140.51,6202.53,6078.48,6202.53,15800],["2020-10-20",6140.51,6264.56,6140.51,6202.53,40900],["2020-10-21",6202.53,6202.53,6078.48,6140.51,30700],["2020-10-22",6202.53,6388.61,6202.53,6388.61,49600],["2020-10-23",6326.58,6388.61,6326.58,6388.61,22600],["2020-10-26",6388.61,6698.73,6326.58,6326.58,56800],["2020-10-27",6326.58,6326.58,6326.58,6326.58,3000],["2020-10-28",6326.58,6326.58,6326.58,6326.58,8800],["2020-10-29",5830.38,6264.56,5830.38,6264.56,13300],["2020-10-30",6326.58,6326.58,6202.53,6326.58,400],["2020-11-02",6450.63,6450.63,6326.58,6388.61,10100],["2020-11-03",6326.58,6388.61,6326.58,6388.61,3200],["2020-11-04",6388.61,6512.66,6326.58,6388.61,29300],["2020-11-05",6388.61,6388.61,6326.58,6326.58,7600],["2020-11-06",6388.61,6388.61,6326.58,6388.61,3500],["2020-11-09",6326.58,6326.58,6202.53,6264.56,30300],["2020-11-10",6388.61,6388.61,6264.56,6264.56,3510],["2020-11-11",6326.58,6326.58,6202.53,6264.56,19100],["2020-11-12",6202.53,6202.53,6202.53,6202.53,6200],["2020-11-13",6388.61,6388.61,6264.56,6326.58,21400],["2020-11-16",6264.56,6264.56,6264.56,6264.56,1100],["2020-11-17",6264.56,6326.58,6202.53,6326.58,1300],["2020-11-18",6326.58,6326.58,6202.53,6202.53,6300],["2020-11-19",6326.58,6388.61,6264.56,6264.56,18800],["2020-11-20",6202.53,6326.58,6202.53,6326.58,300],["2020-11-23",6326.58,6388.61,6326.58,6388.61,52100],["2020-11-24",6388.61,6512.66,6388.61,6450.63,17300],["2020-11-25",6574.68,6574.68,6512.66,6574.68,13200],["2020-11-26",6574.68,6574.68,6326.58,6574.68,152000],["2020-11-27",6574.68,6574.68,6388.61,6574.68,19700],["2020-11-30",6574.68,6574.68,6326.58,6574.68,37000],["2020-12-01",6574.68,6574.68,6450.63,6450.63,15200],["2020-12-02",6388.61,6512.66,6388.61,6512.66,27200],["2020-12-03",6450.63,6512.66,6450.63,6512.66,3100],["2020-12-04",6388.61,6512.66,6388.61,6512.66,37100],["2020-12-07",6512.66,6636.71,6450.63,6636.71,64400],["2020-12-08",7132.91,7132.91,6636.71,6884.81,31000],["2020-12-09",6884.81,6884.81,6574.68,6636.71,221200],["2020-12-10",6884.81,6884.81,6450.63,6698.73,107400],["2020-12-11",6698.73,6822.78,6512.66,6636.71,245000],["2020-12-14",6698.73,6698.73,6450.63,6450.63,287600],["2020-12-15",6574.68,6636.71,6512.66,6574.68,4400],["2020-12-16",6574.68,6574.68,6512.66,6574.68,14100],["2020-12-17",6450.63,6512.66,6450.63,6450.63,7300],["2020-12-18",6388.61,6450.63,6326.58,6326.58,14500],["2020-12-21",6388.61,6512.66,6388.61,6512.66,11800],["2020-12-22",6512.66,6636.71,6512.66,6574.68,7700],["2020-12-23",6512.66,6574.68,6388.61,6574.68,486300],["2020-12-24",6574.68,6760.76,6388.61,6698.73,53300],["2020-12-25",7070.89,7318.99,6698.73,6884.81,118400],["2020-12-28",6574.68,6822.78,6574.68,6822.78,979100],["2020-12-29",6884.81,7132.91,6822.78,6946.84,107800],["2020-12-30",7008.86,7070.89,6884.81,7008.86,48800],["2020-12-31",7008.86,7070.89,6884.81,7070.89,80300],["2021-01-04",7194.94,7753.16,6884.81,7691.14,195800],["2021-01-05",7753.16,7815.19,7443.04,7815.19,1030900],["2021-01-06",7815.19,7815.19,7691.14,7691.14,30600],["2021-01-07",7691.14,7753.16,7318.99,7505.06,88300],["2021-01-08",7505.06,7629.11,7443.04,7443.04,40000],["2021-01-11",7381.01,7505.06,7318.99,7505.06,248400],["2021-01-12",7629.11,7877.22,7443.04,7815.19,106100],["2021-01-13",7815.19,7815.19,7629.11,7753.16,35400],["2021-01-14",7505.06,7629.11,7505.06,7629.11,9900],["2021-01-15",7629.11,7815.19,7443.04,7753.16,45000],["2021-01-18",7753.16,8373.42,7629.11,8249.37,229400],["2021-01-19",8249.37,8249.37,7567.09,7691.14,64900],["2021-01-20",7629.11,7753.16,7256.96,7691.14,36900],["2021-01-21",7691.14,7753.16,7070.89,7753.16,29500],["2021-01-22",7753.16,7877.22,7505.06,7753.16,43800],["2021-01-25",7505.06,7815.19,7443.04,7629.11,25500],["2021-01-26",7567.09,7567.09,7256.96,7256.96,327000],["2021-01-27",7070.89,7070.89,6574.68,6760.76,128000],["2021-01-28",6636.71,6636.71,6140.51,6140.51,832400],["2021-01-29",6140.51,6698.73,6140.51,6326.58,63900],["2021-02-01",6698.73,6698.73,6326.58,6326.58,650300],["2021-02-02",6326.58,6388.61,6202.53,6326.58,481752],["2021-02-03",6388.61,6884.81,6388.61,6822.78,127800],["2021-02-04",6822.78,6822.78,6698.73,6760.76,194100],["2021-02-05",6884.81,6946.84,6760.76,6822.78,13000],["2021-02-08",6884.81,6884.81,6636.71,6760.76,33300],["2021-02-09",6574.68,6822.78,6574.68,6760.76,21100],["2021-02-17",6760.76,6946.84,6760.76,6884.81,31000],["2021-02-18",6884.81,7132.91,6884.81,7132.91,79200],["2021-02-19",7194.94,7194.94,7070.89,7132.91,33200],["2021-02-22",7132.91,7318.99,6760.76,7132.91,54900],["2021-02-23",7132.91,7194.94,7008.86,7132.91,1029452],["2021-02-24",7666.21,7666.21,7132.91,7199.57,28600],["2021-02-25",7199.57,7332.9,7066.25,7332.9,70100],["2021-02-26",7266.24,7266.24,6932.92,7266.24,24700],["2021-03-01",7266.24,7332.9,7066.25,7266.24,143400],["2021-03-02",7266.24,7599.55,7132.91,7466.23,231500],["2021-03-03",7466.23,7466.23,7332.9,7332.9,37500],["2021-03-04",7332.9,7532.89,7266.24,7266.24,54600],["2021-03-05",7266.24,7932.86,7132.91,7866.2,220900],["2021-03-08",7866.2,8332.84,7866.2,7866.2,77400],["2021-03-09",7866.2,7866.2,7532.89,7666.21,35400],["2021-03-10",7666.21,7732.88,7332.9,7599.55,130900],["2021-03-11",7599.55,7732.88,7332.9,7399.56,293100],["2021-03-12",7399.56,7666.21,7399.56,7599.55,48400],["2021-03-15",7666.21,7732.88,7532.89,7732.88,53300],["2021-03-16",7732.88,7732.88,7599.55,7666.21,34800],["2021-03-17",7666.21,7666.21,7532.89,7666.21,51400],["2021-03-18",7666.21,7666.21,7532.89,7666.21,212720],["2021-03-19",7666.21,7666.21,7532.89,7666.21,16900],["2021-03-22",7666.21,8332.84,7599.55,7999.53,551700],["2021-03-23",7999.53,8332.84,7932.86,8066.19,1048200],["2021-03-24",7999.53,7999.53,7732.88,7999.53,45100],["2021-03-25",7999.53,7999.53,7799.54,7866.2,386100],["2021-03-26",7666.21,7799.54,7532.89,7799.54,992500],["2021-03-29",7866.2,7999.53,7666.21,7866.2,49100],["2021-03-30",7866.2,7866.2,7732.88,7732.88,402700],["2021-03-31",7799.54,7866.2,7599.55,7666.21,399800],["2021-04-01",7666.21,7932.86,7666.21,7866.2,366400],["2021-04-02",7799.54,7799.54,7666.21,7799.54,409100],["2021-04-05",7799.54,7866.2,7532.89,7799.54,829900],["2021-04-06",7799.54,7799.54,7599.55,7799.54,888700],["2021-04-07",7799.54,8466.17,7599.55,8199.52,523600],["2021-04-08",8266.18,8666.15,8066.19,8199.52,271100],["2021-04-09",8199.52,8199.52,7932.86,8199.52,234300],["2021-04-12",8199.52,8199.52,7999.53,8132.85,171100],["2021-04-13",8132.85,8199.52,7932.86,8132.85,331900],["2021-04-14",8132.85,8132.85,7932.86,8066.19,46400],["2021-04-15",7999.53,8399.5,7999.53,8266.18,261800],["2021-04-16",8266.18,8266.18,7999.53,8066.19,65900],["2021-04-19",7999.53,8066.19,7932.86,8066.19,22600],["2021-04-20",8066.19,8066.19,7866.2,7866.2,71600],["2021-04-22",7932.86,7932.86,7466.23,7466.23,90800],["2021-04-23",7466.23,7666.21,7199.57,7399.56,35500],["2021-04-26",7666.21,7666.21,7132.91,7199.57,61700],["2021-04-27",7199.57,7199.57,7132.91,7199.57,17200],["2021-04-28",7199.57,7266.24,7132.91,7199.57,16200],["2021-04-29",7266.24,7266.24,7132.91,7132.91,31400],["2021-05-04",7132.91,7132.91,6999.59,7066.25,18400],["2021-05-05",7066.25,7466.23,7066.25,7199.57,58500],["2021-05-06",7132.91,7199.57,7066.25,7132.91,28700],["2021-05-07",7132.91,7266.24,7066.25,7066.25,17380],["2021-05-10",7066.25,7132.91,6999.59,7132.91,18500],["2021-05-11",7132.91,7266.24,7066.25,7199.57,9300],["2021-05-12",7132.91,7132.91,6932.92,7132.91,35300],["2021-05-13",7132.91,7132.91,6999.59,7132.91,58000],["2021-05-14",7066.25,7066.25,6866.26,6932.92,276600],["2021-05-17",6999.59,6999.59,6932.92,6932.92,16000],["2021-05-18",6999.59,6999.59,6866.26,6932.92,6000],["2021-05-19",6866.26,6866.26,6732.94,6732.94,39100],["2021-05-20",6732.94,6732.94,6399.62,6532.95,63500],["2021-05-21",6532.95,6732.94,6532.95,6666.27,39100],["2021-05-24",6732.94,6799.6,6666.27,6666.27,38900],["2021-05-25",6866.26,6999.59,6599.61,6599.61,35500],["2021-05-26",6666.27,6732.94,6666.27,6732.94,32300],["2021-05-27",6732.94,6732.94,6532.95,6666.27,15600],["2021-05-28",6532.95,6666.27,6532.95,6599.61,9700],["2021-05-31",6666.27,6732.94,6399.62,6666.27,1239700],["2021-06-01",6666.27,6866.26,6666.27,6732.94,202000],["2021-06-02",6799.6,7399.56,6666.27,7399.56,131100],["2021-06-03",7666.21,7666.21,7332.9,7332.9,100500],["2021-06-04",7266.24,7266.24,6999.59,7266.24,67700],["2021-06-07",7266.24,7266.24,6932.92,7132.91,48600],["2021-06-08",7332.9,7466.23,7132.91,7199.57,1099500],["2021-06-09",7199.57,7332.9,6866.26,7266.24,33800],["2021-06-10",7332.9,7332.9,6999.59,7266.24,11800],["2021-06-11",7266.24,7332.9,7066.25,7066.25,1014900],["2021-06-14",7132.91,7132.91,7066.25,7066.25,13900],["2021-06-15",6932.92,7199.57,6932.92,7132.91,30500],["2021-06-16",7132.91,7199.57,7066.25,7132.91,982400],["2021-06-17",7066.25,7199.57,6999.59,7199.57,11300],["2021-06-18",7199.57,7199.57,7066.25,7199.57,14000],["2021-06-21",7199.57,7199.57,7066.25,7199.57,28500],["2021-06-22",7199.57,7266.24,7132.91,7132.91,37100],["2021-06-23",7199.57,7466.23,7199.57,7266.24,75100],["2021-06-24",7266.24,7332.9,7199.57,7199.57,11600],["2021-06-25",7199.57,7266.24,7132.91,7199.57,28700],["2021-06-28",7132.91,7199.57,6999.59,7132.91,84400],["2021-06-29",6999.59,7132.91,6999.59,7066.25,17300],["2021-06-30",7066.25,7132.91,6999.59,7066.25,33900],["2021-07-01",7066.25,7066.25,6999.59,6999.59,244000],["2021-07-02",6999.59,7132.91,6999.59,7066.25,19300],["2021-07-05",7066.25,7066.25,6866.26,6999.59,16500],["2021-07-06",6999.59,6999.59,6399.62,6399.62,948200],["2021-07-07",6799.6,6799.6,6466.28,6532.95,182800],["2021-07-08",6532.95,6732.94,6532.95,6732.94,22800],["2021-07-09",6732.94,6732.94,6466.28,6599.61,431300],["2021-07-12",6532.95,6599.61,6066.31,6399.62,40600],["2021-07-13",6399.62,6399.62,6332.96,6399.62,3900],["2021-07-14",6332.96,6466.28,6199.63,6399.62,24000],["2021-07-15",6399.62,6399.62,6266.3,6399.62,10500],["2021-07-16",6332.96,6399.62,6332.96,6399.62,8000],["2021-07-19",6266.3,6266.3,6132.97,6266.3,13000],["2021-07-20",6266.3,6332.96,6266.3,6332.96,11000],["2021-07-21",6199.63,6332.96,6199.63,6332.96,467500],["2021-07-22",6266.3,6466.28,6266.3,6466.28,214800],["2021-07-23",6332.96,6466.28,6332.96,6399.62,16200],["2021-07-26",6332.96,6332.96,6266.3,6266.3,141900],["2021-07-27",6399.62,6466.28,6399.62,6399.62,6800],["2021-07-28",6466.28,6532.95,6399.62,6399.62,5500],["2021-07-29",6399.62,6399.62,6266.3,6399.62,5800],["2021-07-30",6399.62,6532.95,6399.62,6399.62,22400],["2021-08-02",6399.62,6466.28,6199.63,6399.62,293400],["2021-08-03",6332.96,6532.95,6332.96,6532.95,43200],["2021-08-04",6399.62,6532.95,6266.3,6532.95,30200],["2021-08-05",6399.62,6532.95,6266.3,6399.62,17400],["2021-08-06",6532.95,6532.95,6466.28,6466.28,25200],["2021-08-09",6466.28,6532.95,6466.28,6466.28,17600],["2021-08-10",6466.28,6599.61,6466.28,6599.61,13700],["2021-08-11",6532.95,6666.27,6532.95,6599.61,41900],["2021-08-12",6532.95,6666.27,6532.95,6599.61,93700],["2021-08-13",6532.95,6666.27,6466.28,6532.95,115400],["2021-08-16",6599.61,6666.27,6466.28,6599.61,62200],["2021-08-17",6532.95,6799.6,6532.95,6799.6,56300],["2021-08-18",6799.6,6799.6,6666.27,6666.27,58700],["2021-08-19",6732.94,6799.6,6666.27,6732.94,72900],["2021-08-20",6666.27,6732.94,6599.61,6599.61,28500],["2021-08-23",6666.27,6666.27,6532.95,6532.95,12800],["2021-08-24",6532.95,6666.27,6466.28,6532.95,41700],["2021-08-25",6599.61,6666.27,6532.95,6666.27,12800],["2021-08-26",6732.94,6799.6,6666.27,6666.27,39800],["2021-08-27",6732.94,6999.59,6666.27,6866.26,38100],["2021-08-30",6866.26,7066.25,6866.26,6999.59,14900],["2021-08-31",6999.59,7132.91,6999.59,7132.91,21900],["2021-09-01",7066.25,7266.24,6999.59,7066.25,185400],["2021-09-06",7066.25,7132.91,6932.92,6999.59,432300],["2021-09-07",7066.25,7132.91,6999.59,7132.91,175500],["2021-09-08",7132.91,7132.91,6999.59,7132.91,14700],["2021-09-09",6932.92,7066.25,6932.92,6999.59,21300],["2021-09-10",6999.59,6999.59,6932.92,6999.59,214200],["2021-09-13",6999.59,7332.9,6999.59,7266.24,141600],["2021-09-14",7266.24,7332.9,6999.59,7266.24,582400],["2021-09-15",7332.9,7532.89,7132.91,7332.9,505500],["2021-09-16",7332.9,7666.21,7332.9,7466.23,203000],["2021-09-17",7466.23,8199.52,7466.23,8199.52,492600],["2021-09-20",8999.47,8999.47,7999.53,8132.85,152000],["2021-09-21",7999.53,8066.19,7466.23,8066.19,114000],["2021-09-22",7799.54,8732.82,7732.88,8332.84,382300],["2021-09-23",8332.84,8666.15,8066.19,8132.85,148800],["2021-09-24",8132.85,8199.52,7666.21,7732.88,62000],["2021-09-27",7999.53,8132.85,7532.89,7532.89,197100],["2021-09-28",7399.56,7666.21,7332.9,7599.55,185800],["2021-09-29",7399.56,7732.88,7332.9,7599.55,163200],["2021-09-30",7732.88,7932.86,7532.89,7666.21,222200],["2021-10-01",7666.21,7666.21,7332.9,7532.89,36600],["2021-10-04",7532.89,7666.21,7399.56,7532.89,56400],["2021-10-05",7666.21,7732.88,7466.23,7599.55,254300],["2021-10-06",7532.89,7799.54,7532.89,7666.21,72900],["2021-10-07",7799.54,7799.54,7599.55,7732.88,64500],["2021-10-08",7799.54,7799.54,7666.21,7799.54,638000],["2021-10-11",8199.52,8199.52,7799.54,7866.2,75800],["2021-10-12",7932.86,8066.19,7666.21,7932.86,104900],["2021-10-13",7932.86,7932.86,7666.21,7932.86,580300],["2021-10-14",8002.45,8072.04,8002.45,8072.04,25500],["2021-10-15",8072.04,8072.04,7793.69,7932.86,64400],["2021-10-18",7932.86,7932.86,7793.69,7793.69,230900],["2021-10-19",7793.69,7863.28,7724.1,7863.28,269400],["2021-10-20",7863.28,8002.45,7863.28,7863.28,64500],["2021-10-21",7793.69,7932.86,7793.69,7863.28,13600],["2021-10-22",7863.28,8072.04,7863.28,8072.04,36000],["2021-10-25",8002.45,8837.49,8002.45,8628.73,112600],["2021-10-26",8628.73,8628.73,8350.38,8559.14,765600],["2021-10-27",8698.32,8767.9,8489.56,8767.9,111400],["2021-10-28",8767.9,8837.49,8559.14,8698.32,48900],["2021-10-29",8698.32,8837.49,8559.14,8628.73,493500],["2021-11-01",8628.73,9185.42,8628.73,9046.25,175200],["2021-11-02",9046.25,9672.53,8907.08,9533.35,699200],["2021-11-03",9672.53,9672.53,8698.32,9046.25,52500],["2021-11-04",8976.66,9115.84,8559.14,9046.25,28900],["2021-11-05",9046.25,9046.25,8767.9,8976.66,200100],["2021-11-08",9046.25,9602.94,9046.25,9046.25,63100],["2021-11-09",9255.01,9255.01,8976.66,9115.84,180300],["2021-11-10",9324.59,9602.94,8837.49,9324.59,81400],["2021-11-11",9533.35,9742.11,9115.84,9533.35,132200],["2021-11-12",9533.35,9742.11,9463.77,9742.11,109800],["2021-11-15",9881.29,10716.33,9742.11,10716.33,526000],["2021-11-16",10716.33,11690.54,10716.33,11273.02,373800],["2021-11-17",11064.26,11203.43,10507.57,11064.26,99100],["2021-11-18",10716.33,11481.78,10437.98,11133.84,167800],["2021-11-19",11133.84,11273.02,10090.05,10577.15,305400],["2021-11-22",10855.5,10855.5,9602.94,9742.11,165600],["2021-11-23",9115.84,10229.22,8976.66,10090.05,101500],["2021-11-24",10437.98,10716.33,10368.39,10507.57,111000],["2021-11-25",10437.98,10925.08,10437.98,10925.08,271600],["2021-11-26",11064.26,11273.02,10925.08,11064.26,259200],["2021-11-29",11064.26,12108.06,11064.26,12108.06,451300],["2021-11-30",13291.03,13291.03,13291.03,13291.03,223200],["2021-12-01",14613.17,14613.17,13778.13,14613.17,734100],["2021-12-02",15309.04,16074.49,15169.86,16074.49,595100],["2021-12-03",17396.63,17396.63,15239.45,16074.49,223700],["2021-12-06",15309.04,16074.49,14474.0,14474.0,472600],["2021-12-07",14474.0,14961.1,13499.79,13847.72,2780100],["2021-12-08",13917.31,15169.86,13917.31,15169.86,466000],["2021-12-09",16631.18,16631.18,15656.97,16631.18,380400],["2021-12-10",18231.67,18231.67,17327.05,17883.74,1662800],["2021-12-13",17883.74,19205.88,17048.7,18440.43,425900],["2021-12-14",18440.43,18788.36,18092.5,18370.84,267800],["2021-12-15",18092.5,18092.5,17605.39,17674.98,145100],["2021-12-16",17187.87,18162.08,17187.87,17605.39,182400],["2021-12-17",17605.39,18579.6,17327.05,18301.26,569600],["2021-12-20",18301.26,20110.51,18301.26,20110.51,899800],["2021-12-21",20528.03,21502.24,20180.09,20458.44,437900],["2021-12-22",20388.85,20528.03,20040.92,20249.68,280700],["2021-12-23",22267.69,22267.69,19623.4,20875.96,481700],["2021-12-24",20875.96,21850.17,20458.44,20945.54,339000],["2021-12-27",21084.72,21154.3,20458.44,20458.44,127300],["2021-12-28",20528.03,20806.37,20249.68,20458.44,179400],["2021-12-29",20180.09,20458.44,19484.23,19692.99,203000],["2021-12-30",19692.99,19692.99,18718.78,18788.36,264400],["2021-12-31",18788.36,19484.23,18022.91,19414.64,282000],["2022-01-04",19414.64,19484.23,18788.36,19136.3,73300],["2022-01-05",18788.36,20110.51,18649.19,19136.3,269100],["2022-01-06",19136.3,19345.05,18788.36,18788.36,145200],["2022-01-07",19136.3,19136.3,18370.84,18857.95,145000],["2022-01-10",18788.36,18788.36,17396.63,17605.39,284100],["2022-01-11",17814.15,17814.15,15865.73,15865.73,629400],["2022-01-12",15309.04,16700.77,14404.41,16700.77,284900],["2022-01-13",16700.77,16700.77,15100.28,16004.9,101600],["2022-01-14",16074.49,16074.49,14961.1,15935.31,64800],["2022-01-17",15935.31,15935.31,14404.41,14543.58,207200],["2022-01-18",14613.17,14613.17,13151.85,13917.31,170100],["2022-01-19",13917.31,13917.31,12525.58,13151.85,275500],["2022-01-20",13151.85,14265.24,12455.99,14126.07,102500],["2022-01-21",13917.31,14265.24,13847.72,14056.48,123800],["2022-01-24",13917.31,13917.31,13082.27,13082.27,91400],["2022-01-25",13082.27,13151.85,12525.58,13151.85,96200],["2022-01-26",13151.85,13360.61,13151.85,13360.61,38900],["2022-01-27",13221.44,13499.79,13012.68,13221.44,48400],["2022-01-28",13291.03,14543.58,13221.44,14334.82,112900],["2022-02-07",14404.41,15726.56,14404.41,15726.56,178800],["2022-02-08",16700.77,17257.46,16561.59,17257.46,303300],["2022-02-09",17814.15,18857.95,17118.29,17396.63,252500],["2022-02-10",17396.63,17396.63,16700.77,17327.05,79300],["2022-02-11",17048.7,18162.08,16979.11,17327.05,232100],["2022-02-14",17396.63,17744.56,16979.11,17257.46,208900],["2022-02-15",17048.7,17396.63,16979.11,17396.63,65200],["2022-02-16",17187.87,18092.5,17187.87,17466.22,161500],["2022-02-17",17535.81,17744.56,17396.63,17744.56,102600],["2022-02-18",17674.98,18788.36,17605.39,18231.67,202800],["2022-02-21",18231.67,18718.78,18231.67,18510.02,130800],["2022-02-22",18162.08,18649.19,17883.74,18510.02,133500],["2022-02-23",18231.67,18718.78,18231.67,18579.6,69600],["2022-02-24",18997.12,19066.71,18092.5,18579.6,166800],["2022-02-25",18579.6,18997.12,18440.43,18857.95,192700],["2022-02-28",19066.71,19832.16,18997.12,19623.4,200300],["2022-03-01",19623.4,19623.4,18997.12,19345.05,121800],["2022-03-02",18857.95,19345.05,18857.95,19275.47,72200],["2022-03-03",19275.47,19275.47,17744.56,18718.78,168700],["2022-03-04",18231.67,18788.36,18231.67,18649.19,105500],["2022-03-07",18579.6,18927.54,18231.67,18649.19,90600],["2022-03-08",18649.19,18649.19,18092.5,18370.84,147800],["2022-03-09",18231.67,18231.67,17674.98,17674.98,86800],["2022-03-10",18092.5,18092.5,17674.98,18092.5,61200],["2022-03-11",18162.08,18440.43,17814.15,18092.5,49200],["2022-03-14",17953.32,17953.32,17327.05,17466.22,112200],["2022-03-15",17466.22,18092.5,17466.22,17953.32,78100],["2022-03-16",18022.91,18231.67,17535.81,18092.5,61700],["2022-03-17",18092.5,18579.6,18022.91,18092.5,221600],["2022-03-18",18092.5,18092.5,17744.56,17744.56,61200],["2022-03-21",17744.56,18092.5,17744.56,17953.32,74900],["2022-03-22",18092.5,18440.43,17744.56,17953.32,92400],["2022-03-23",17953.32,17953.32,17674.98,17814.15,50200],["2022-03-24",17953.32,18092.5,17466.22,17466.22,149800],["2022-03-25",17396.63,18092.5,17396.63,17814.15,191600],["2022-03-28",17744.56,17814.15,17396.63,17535.81,132200],["2022-03-29",17674.98,17674.98,17535.81,17605.39,66900],["2022-03-30",17535.81,17674.98,17118.29,17118.29,159600],["2022-03-31",17118.29,17187.87,16422.42,16631.18,87500],["2022-04-01",16700.77,16770.35,16422.42,16700.77,45300],["2022-04-04",16979.11,17396.63,16979.11,17048.7,38000],["2022-04-05",17048.7,17396.63,16979.11,17048.7,59300],["2022-04-06",17048.7,17048.7,16422.42,16700.77,112700],["2022-04-07",16700.77,16700.77,16213.66,16213.66,57600],["2022-04-08",16352.83,16352.83,15309.04,15448.21,90900],["2022-04-12",15656.97,15656.97,14543.58,14543.58,60600],["2022-04-13",14543.58,14891.52,14474.0,14891.52,17700],["2022-04-14",14891.52,15100.28,14752.34,15100.28,11700],["2022-04-15",14961.1,15100.28,14543.58,14543.58,30900],["2022-04-18",14543.58,14543.58,13151.85,13360.61,162300],["2022-04-19",13291.03,13430.2,12455.99,12455.99,80200],["2022-04-20",12386.4,12595.16,12038.47,12038.47,78700],["2022-04-21",11968.88,11968.88,10994.67,11133.84,75600],["2022-04-22",11273.02,12247.23,11133.84,11481.78,63100],["2022-04-25",11481.78,11690.54,10716.33,10716.33,31000],["2022-04-26",10716.33,11760.12,10298.81,11760.12,67600],["2022-04-27",11760.12,12316.82,11551.36,12316.82,17700],["2022-04-28",12386.4,12734.33,12316.82,12455.99,35400],["2022-04-29",12247.23,12664.75,12177.64,12664.75,34200],["2022-05-04",12595.16,12664.75,12316.82,12525.58,13900],["2022-05-05",12525.58,12734.33,12525.58,12525.58,9500],["2022-05-06",12455.99,12525.58,12177.64,12177.64,21800],["2022-05-09",12038.47,12038.47,10994.67,10994.67,40800],["2022-05-10",10855.5,11064.26,10577.15,11064.26,16200],["2022-05-11",10855.5,11273.02,10855.5,11064.26,19400],["2022-05-12",11064.26,11133.84,10507.57,10507.57,12600],["2022-05-13",10577.15,10716.33,9672.53,10298.81,23600],["2022-05-16",10437.98,10646.74,10159.63,10159.63,38700],["2022-05-17",10159.63,10785.91,10159.63,10785.91,17700],["2022-05-18",10785.91,10785.91,10437.98,10437.98,23900],["2022-05-19",10437.98,10716.33,10159.63,10646.74,4800],["2022-05-20",10646.74,10785.91,10577.15,10646.74,15100],["2022-05-23",10646.74,10646.74,10437.98,10437.98,2700],["2022-05-24",10437.98,10437.98,10020.46,10020.46,7900],["2022-05-25",10159.63,10577.15,10020.46,10437.98,13800],["2022-05-26",10437.98,10437.98,10298.81,10368.39,3000],["2022-05-27",10368.39,10577.15,10298.81,10507.57,20900],["2022-05-30",10507.57,10577.15,10368.39,10507.57,17300],["2022-05-31",10507.57,10577.15,10368.39,10507.57,12400],["2022-06-01",10437.98,10577.15,10298.81,10437.98,17100],["2022-06-02",10646.74,10646.74,10229.22,10229.22,22900],["2022-06-03",10368.39,10368.39,10020.46,10298.81,21900],["2022-06-06",10159.63,10368.39,10159.63,10159.63,10000],["2022-06-07",10090.05,10159.63,9672.53,9950.87,9900],["2022-06-08",10090.05,10159.63,9742.11,10159.63,19900],["2022-06-09",10159.63,10159.63,9881.29,10090.05,9900],["2022-06-10",9950.87,10020.46,9742.11,9950.87,16500],["2022-06-13",9394.18,10020.46,9394.18,10020.46,21700],["2022-06-14",9742.11,9881.29,9394.18,9881.29,28600],["2022-06-15",9742.11,9742.11,9185.42,9185.42,23100],["2022-06-16",9185.42,9394.18,9185.42,9394.18,12100],["2022-06-17",9115.84,9394.18,8489.56,8698.32,66300],["2022-06-20",8489.56,8698.32,8002.45,8072.04,18600],["2022-06-21",7793.69,8211.21,7654.52,8072.04,18500],["2022-06-22",8280.8,8350.38,8002.45,8350.38,23300],["2022-06-23",8211.21,8628.73,8211.21,8628.73,26600],["2022-06-24",8419.97,8698.32,8280.8,8698.32,7000],["2022-06-27",8489.56,9046.25,8419.97,9046.25,11700],["2022-06-28",9046.25,9533.35,8976.66,9394.18,13400],["2022-06-29",9394.18,9394.18,9255.01,9324.59,14100],["2022-06-30",9533.35,9602.94,9185.42,9185.42,30000],["2022-07-01",9115.84,9533.35,8698.32,9324.59,30300],["2022-07-04",9324.59,9533.35,9255.01,9533.35,13100],["2022-07-05",9185.42,9394.18,9115.84,9324.59,20100],["2022-07-06",9324.59,9324.59,9185.42,9185.42,2400],["2022-07-07",9185.42,9394.18,9115.84,9394.18,16000],["2022-07-08",9533.35,9533.35,9046.25,9463.77,24900],["2022-07-11",9255.01,9324.59,9255.01,9255.01,22100],["2022-07-12",9185.42,9463.77,9185.42,9463.77,24800],["2022-07-13",9463.77,9533.35,9255.01,9463.77,15500],["2022-07-14",9463.77,9602.94,9463.77,9463.77,13300],["2022-07-15",9533.35,9602.94,9463.77,9533.35,3800],["2022-07-18",9602.94,9881.29,9602.94,9742.11,24700],["2022-07-19",10191.75,10641.39,9891.99,10491.51,27600],["2022-07-20",10416.57,10491.51,10416.57,10491.51,3900],["2022-07-21",10641.39,10641.39,10266.69,10491.51,31600],["2022-07-22",10191.75,10416.57,10116.81,10116.81,8600],["2022-07-25",10116.81,10116.81,10041.87,10116.81,5700],["2022-07-26",9891.99,10341.63,9817.05,10341.63,16600],["2022-07-27",9966.93,10341.63,9742.11,10116.81,31300],["2022-07-28",9966.93,10116.81,9891.99,10116.81,6100],["2022-07-29",10341.63,10341.63,9891.99,10191.75,19200],["2022-08-01",10191.75,10191.75,9966.93,10116.81,34500],["2022-08-02",10116.81,10191.75,9817.05,9891.99,55100],["2022-08-03",10041.87,10191.75,9891.99,10041.87,16400],["2022-08-04",10116.81,10191.75,9891.99,9891.99,59100],["2022-08-05",10116.81,10116.81,9891.99,9966.93,2200],["2022-08-08",9966.93,9966.93,9817.05,9891.99,13400],["2022-08-09",10116.81,10116.81,8917.78,9817.05,56400],["2022-08-10",9891.99,9966.93,9517.3,9517.3,16900],["2022-08-11",9742.11,9742.11,9517.3,9517.3,7400],["2022-08-12",9667.17,9742.11,9667.17,9667.17,6600],["2022-08-15",9817.05,9817.05,9217.54,9742.11,23500],["2022-08-16",9817.05,9966.93,9517.3,9966.93,26500],["2022-08-17",9966.93,10041.87,9966.93,9966.93,8200],["2022-08-18",9817.05,9966.93,9742.11,9966.93,6900],["2022-08-19",10041.87,10041.87,9667.17,9667.17,24000],["2022-08-22",9742.11,9817.05,9667.17,9667.17,1800],["2022-08-23",9742.11,9891.99,9667.17,9817.05,500],["2022-08-24",9742.11,9891.99,9592.24,9592.24,7500],["2022-08-25",9742.11,9966.93,9742.11,9891.99,8900],["2022-08-26",9891.99,9891.99,9592.24,9891.99,17400],["2022-08-29",9667.17,9817.05,9367.42,9742.11,20400],["2022-08-30",9442.36,9517.3,9442.36,9517.3,5800],["2022-08-31",9667.17,9817.05,9667.17,9742.11,7000],["2022-09-05",9742.11,9742.11,9592.24,9667.17,12400],["2022-09-06",9667.17,9742.11,9592.24,9742.11,11500],["2022-09-07",9742.11,9742.11,9592.24,9592.24,14300],["2022-09-08",9442.36,9592.24,9442.36,9592.24,700],["2022-09-09",9592.24,9592.24,9442.36,9442.36,7100],["2022-09-12",9442.36,9442.36,9367.42,9367.42,12500],["2022-09-13",9367.42,9442.36,9367.42,9442.36,15000],["2022-09-14",9367.42,9742.11,9367.42,9592.24,8300],["2022-09-15",9592.24,9592.24,9367.42,9367.42,7600],["2022-09-16",9217.54,9517.3,8992.72,9517.3,13000],["2022-09-19",9667.17,9817.05,9367.42,9667.17,46000],["2022-09-20",9742.11,9817.05,9517.3,9742.11,22600],["2022-09-21",9891.99,9966.93,9592.24,9592.24,17600],["2022-09-22",9517.3,9592.24,8692.96,9592.24,27000],["2022-09-23",9367.42,9517.3,9367.42,9442.36,17900],["2022-09-26",9217.54,9592.24,9142.6,9142.6,18800],["2022-09-27",9142.6,9292.48,8992.72,9142.6,17400],["2022-09-28",9142.6,9292.48,8992.72,9292.48,15600],["2022-09-29",9142.6,9442.36,9142.6,9367.42,11000],["2022-09-30",9367.42,9367.42,8468.15,9292.48,13700],["2022-10-03",9067.66,9067.66,8468.15,9067.66,10800],["2022-10-04",8842.84,8917.78,8618.02,8618.02,7000],["2022-10-05",8842.84,8842.84,8168.39,8692.96,50700],["2022-10-06",8692.96,8692.96,8243.33,8243.33,27000],["2022-10-07",8093.45,8093.45,7418.99,7493.93,41100],["2022-10-10",7493.93,8093.45,7493.93,7568.87,11400],["2022-10-11",7868.63,7868.63,7119.24,7493.93,8100],["2022-10-12",7418.99,7418.99,7044.3,7269.12,22100],["2022-10-13",7269.12,7493.93,7119.24,7194.18,29800],["2022-10-14",7493.93,7493.93,7269.12,7269.12,22200],["2022-10-17",7269.12,7418.99,7194.18,7269.12,7900],["2022-10-18",7194.18,7418.99,6894.42,7418.99,25100],["2022-10-19",7418.99,7418.99,7194.18,7418.99,2300],["2022-10-20",7194.18,7269.12,7044.3,7269.12,18000],["2022-10-21",7269.12,7269.12,6594.66,6819.48,27000],["2022-10-24",6819.48,7044.3,6145.03,6145.03,85700],["2022-10-25",6070.09,6070.09,5545.51,5920.21,62400],["2022-10-26",5920.21,6070.09,5920.21,5920.21,6100],["2022-10-27",5845.27,6444.78,5845.27,6444.78,13200],["2022-10-28",6444.78,6519.72,5995.15,5995.15,9200],["2022-10-31",5995.15,5995.15,5995.15,5995.15,0],["2022-11-01",5995.15,5995.15,5995.15,5995.15,0],["2022-11-02",5995.15,5995.15,5995.15,5995.15,0],["2022-11-03",5995.15,5995.15,5995.15,5995.15,0],["2022-11-04",5545.51,5620.45,5395.63,5545.51,71700],["2022-11-07",5545.51,5545.51,5545.51,5545.51,0],["2022-11-08",5545.51,5545.51,5545.51,5545.51,0],["2022-11-09",5545.51,5545.51,5545.51,5545.51,0],["2022-11-10",5545.51,5545.51,5545.51,5545.51,0],["2022-11-11",5770.33,5770.33,5020.94,5020.94,32200],["2022-11-14",5020.94,5020.94,5020.94,5020.94,0],["2022-11-15",5020.94,5020.94,5020.94,5020.94,0],["2022-11-16",5020.94,5020.94,5020.94,5020.94,0],["2022-11-17",5020.94,5020.94,5020.94,5020.94,0],["2022-11-18",4871.06,5095.87,4721.18,5020.94,67600],["2022-11-21",5020.94,5020.94,5020.94,5020.94,0],["2022-11-22",5020.94,5020.94,5020.94,5020.94,0],["2022-11-23",5020.94,5020.94,5020.94,5020.94,0],["2022-11-24",5020.94,5020.94,5020.94,5020.94,0],["2022-11-25",5020.94,5470.57,5020.94,5470.57,39400],["2022-11-28",5470.57,5470.57,5470.57,5470.57,0],["2022-11-29",5470.57,5470.57,5470.57,5470.57,0],["2022-11-30",5470.57,5470.57,5470.57,5470.57,0],["2022-12-01",5470.57,5470.57,5470.57,5470.57,0],["2022-12-02",5845.27,5995.15,5845.27,5995.15,48400],["2022-12-05",5995.15,5995.15,5995.15,5995.15,0],["2022-12-06",5995.15,5995.15,5995.15,5995.15,0],["2022-12-07",5995.15,5995.15,5995.15,5995.15,0],["2022-12-08",5995.15,5995.15,5995.15,5995.15,0],["2022-12-09",5995.15,6594.66,5995.15,6594.66,56400],["2022-12-12",6594.66,6594.66,6594.66,6594.66,0],["2022-12-13",6594.66,6594.66,6594.66,6594.66,0],["2022-12-14",6594.66,6594.66,6594.66,6594.66,0],["2022-12-15",6594.66,6594.66,6594.66,6594.66,0],["2022-12-16",6744.54,7194.18,6594.66,7194.18,34300],["2022-12-19",7194.18,7194.18,7194.18,7194.18,0],["2022-12-20",7194.18,7194.18,7194.18,7194.18,0],["2022-12-21",7194.18,7194.18,7194.18,7194.18,0],["2022-12-22",7194.18,7194.18,7194.18,7194.18,0],["2022-12-23",6519.72,7718.75,6519.72,7194.18,19100],["2022-12-26",7194.18,7194.18,7194.18,7194.18,0],["2022-12-27",7194.18,7194.18,7194.18,7194.18,0],["2022-12-28",7194.18,7194.18,7194.18,7194.18,0],["2022-12-29",7194.18,7194.18,7194.18,7194.18,0],["2022-12-30",6894.42,7119.24,6594.66,6594.66,10200],["2023-01-03",6594.66,6594.66,6594.66,6594.66,0],["2023-01-04",6594.66,6594.66,6594.66,6594.66,0],["2023-01-05",6594.66,6594.66,6594.66,6594.66,0],["2023-01-06",6594.66,6894.42,6594.66,6744.54,27600],["2023-01-09",6744.54,6744.54,6744.54,6744.54,0],["2023-01-10",6744.54,6744.54,6744.54,6744.54,0],["2023-01-11",6744.54,6744.54,6744.54,6744.54,0],["2023-01-12",6744.54,6744.54,6744.54,6744.54,0],["2023-01-13",7119.24,7194.18,6744.54,7194.18,16400],["2023-01-16",7194.18,7194.18,7194.18,7194.18,0],["2023-01-17",7194.18,7194.18,7194.18,7194.18,0],["2023-01-18",7194.18,7194.18,7194.18,7194.18,0],["2023-01-19",7194.18,7194.18,7194.18,7194.18,0],["2023-01-27",7868.63,7868.63,7194.18,7568.87,3200],["2023-01-30",7568.87,7568.87,7568.87,7568.87,0],["2023-01-31",7568.87,7568.87,7568.87,7568.87,0],["2023-02-01",7568.87,7568.87,7568.87,7568.87,0],["2023-02-02",7568.87,7568.87,7568.87,7568.87,0],["2023-02-03",7568.87,7568.87,6894.42,7269.12,24700],["2023-02-06",7269.12,7269.12,7269.12,7269.12,0],["2023-02-07",7269.12,7269.12,7269.12,7269.12,0],["2023-02-08",7269.12,7269.12,7269.12,7269.12,0],["2023-02-09",7269.12,7269.12,7269.12,7269.12,0],["2023-02-10",7269.12,7269.12,7269.12,7269.12,200],["2023-02-13",7269.12,7269.12,7269.12,7269.12,0],["2023-02-14",7269.12,7269.12,7269.12,7269.12,0],["2023-02-15",7269.12,7269.12,7269.12,7269.12,0],["2023-02-16",7269.12,7269.12,7269.12,7269.12,0],["2023-02-17",7194.18,7194.18,6669.6,6669.6,36100],["2023-02-20",6669.6,6669.6,6669.6,6669.6,0],["2023-02-21",6669.6,6669.6,6669.6,6669.6,0],["2023-02-22",6669.6,6669.6,6669.6,6669.6,0],["2023-02-23",6669.6,6669.6,6669.6,6669.6,0],["2023-02-24",6444.78,6819.48,6219.97,6669.6,54600],["2023-02-27",6669.6,6669.6,6669.6,6669.6,0],["2023-02-28",6669.6,6669.6,6669.6,6669.6,0],["2023-03-01",6669.6,6669.6,6669.6,6669.6,0],["2023-03-02",6669.6,6669.6,6669.6,6669.6,0],["2023-03-03",6444.78,6744.54,6444.78,6744.54,3400],["2023-03-06",6744.54,6744.54,6744.54,6744.54,0],["2023-03-07",6744.54,6744.54,6744.54,6744.54,0],["2023-03-08",6744.54,6744.54,6744.54,6744.54,0],["2023-03-09",6744.54,6744.54,6744.54,6744.54,0],["2023-03-10",6294.9,6894.42,6294.9,6744.54,6100],["2023-03-13",6744.54,6744.54,6744.54,6744.54,0],["2023-03-14",6744.54,6744.54,6744.54,6744.54,0],["2023-03-15",6744.54,6744.54,6744.54,6744.54,0],["2023-03-16",6744.54,6744.54,6744.54,6744.54,0],["2023-03-17",6744.54,6744.54,6219.97,6444.78,477700],["2023-03-20",6444.78,6444.78,6444.78,6444.78,0],["2023-03-21",6444.78,6444.78,6444.78,6444.78,0],["2023-03-22",6444.78,6444.78,6444.78,6444.78,0],["2023-03-23",6444.78,6444.78,6444.78,6444.78,0],["2023-03-24",6219.97,6594.66,6219.97,6369.84,413800],["2023-03-27",6369.84,6369.84,6369.84,6369.84,0],["2023-03-28",6369.84,6369.84,6369.84,6369.84,0],["2023-03-29",6369.84,6369.84,6369.84,6369.84,0],["2023-03-30",6369.84,6369.84,6369.84,6369.84,0],["2023-03-31",6369.84,6594.66,6294.9,6444.78,20400],["2023-04-03",6444.78,6444.78,6444.78,6444.78,0],["2023-04-04",6444.78,6444.78,6444.78,6444.78,0],["2023-04-05",6444.78,6444.78,6444.78,6444.78,0],["2023-04-06",6444.78,6444.78,6444.78,6444.78,0],["2023-04-07",6294.9,6669.6,6219.97,6369.84,111900],["2023-04-10",6369.84,6369.84,6369.84,6369.84,0],["2023-04-11",6369.84,6369.84,6369.84,6369.84,0],["2023-04-12",6369.84,6369.84,6369.84,6369.84,0],["2023-04-13",6369.84,6369.84,6369.84,6369.84,0],["2023-04-14",6145.03,6519.72,6145.03,6519.72,42300],["2023-04-17",6519.72,6519.72,6519.72,6519.72,0],["2023-04-18",6519.72,6519.72,6519.72,6519.72,0],["2023-04-19",6519.72,6519.72,6519.72,6519.72,0],["2023-04-20",6519.72,6519.72,6519.72,6519.72,0],["2023-04-21",6444.78,6969.36,6369.84,6744.54,52200],["2023-04-24",6744.54,6744.54,6744.54,6744.54,0],["2023-04-25",6744.54,6744.54,6744.54,6744.54,0],["2023-04-26",6744.54,6744.54,6744.54,6744.54,0],["2023-04-27",6744.54,6744.54,6744.54,6744.54,0],["2023-04-28",6819.48,7119.24,6744.54,6969.36,12300],["2023-05-04",6969.36,6969.36,6969.36,6969.36,0],["2023-05-05",7643.81,7643.81,7418.99,7643.81,77600],["2023-05-08",7493.93,8318.27,7493.93,8093.45,2800],["2023-05-09",7568.87,8093.45,7568.87,7718.75,6500],["2023-05-10",7718.75,7718.75,7493.93,7718.75,2600],["2023-05-11",7493.93,8468.15,7418.99,7493.93,26200],["2023-05-12",7344.06,7868.63,6894.42,7568.87,8900],["2023-05-15",7568.87,7568.87,7418.99,7493.93,3000],["2023-05-16",7269.12,7269.12,7194.18,7194.18,1900],["2023-05-17",7194.18,7194.18,7194.18,7194.18,25400],["2023-05-18",7194.18,7194.18,7119.24,7194.18,28300],["2023-05-19",7119.24,7344.06,7119.24,7344.06,2300],["2023-05-22",7718.75,7718.75,7269.12,7493.93,1400],["2023-05-23",7493.93,7493.93,7493.93,7493.93,2000],["2023-05-24",7493.93,7493.93,7194.18,7493.93,400],["2023-05-25",7493.93,7493.93,7493.93,7493.93,600],["2023-05-26",7344.06,7493.93,7344.06,7493.93,13700],["2023-05-29",7344.06,7568.87,7344.06,7568.87,54100],["2023-05-30",7568.87,7868.63,7568.87,7793.69,24900],["2023-05-31",7793.69,7793.69,7643.81,7643.81,4500],["2023-06-01",7643.81,8243.33,7643.81,8168.39,59100],["2023-06-02",8243.33,8618.02,8243.33,8243.33,13400],["2023-06-05",8318.27,8692.96,8243.33,8243.33,85600],["2023-06-06",8618.02,8917.78,8468.15,8767.9,28400],["2023-06-07",8692.96,8692.96,8243.33,8243.33,52200],["2023-06-08",8618.02,8618.02,8243.33,8243.33,44400],["2023-06-09",8318.27,8618.02,8243.33,8243.33,19700],["2023-06-12",8393.21,8468.15,8243.33,8318.27,15000],["2023-06-13",8318.27,8318.27,8093.45,8093.45,14900],["2023-06-14",8093.45,8393.21,8093.45,8093.45,9600],["2023-06-15",8243.33,8393.21,8243.33,8243.33,16000],["2023-06-16",8243.33,8318.27,8093.45,8168.39,10600],["2023-06-19",8093.45,8168.39,7943.57,7943.57,13300],["2023-06-20",7943.57,8243.33,7868.63,8168.39,7200],["2023-06-21",8018.51,8168.39,8018.51,8168.39,13000],["2023-06-22",8168.39,8168.39,8018.51,8018.51,5700],["2023-06-23",8168.39,8168.39,8018.51,8168.39,9300],["2023-06-26",8093.45,8093.45,7868.63,7868.63,38300],["2023-06-27",7868.63,7868.63,7718.75,7718.75,33200],["2023-06-28",7718.75,7718.75,7643.81,7718.75,22600],["2023-06-29",7718.75,7718.75,7718.75,7718.75,6600],["2023-06-30",7718.75,7718.75,7718.75,7718.75,7100],["2023-07-03",8093.45,8093.45,7718.75,7718.75,2500],["2023-07-04",7868.63,7868.63,7793.69,7793.69,400],["2023-07-05",8093.45,8093.45,7793.69,7793.69,19000],["2023-07-06",7943.57,8093.45,7718.75,7793.69,12300],["2023-07-07",7793.69,7868.63,7793.69,7793.69,23900],["2023-07-10",7943.57,7943.57,7718.75,7793.69,5700],["2023-07-11",7868.63,8168.39,7793.69,8168.39,43800],["2023-07-12",7868.63,7943.57,7793.69,7943.57,33800],["2023-07-13",8168.39,8168.39,7793.69,7793.69,18000],["2023-07-14",7943.57,7943.57,7793.69,7868.63,53700],["2023-07-17",7793.69,7793.69,7793.69,7793.69,25300],["2023-07-18",7793.69,7868.63,7718.75,7793.69,30200],["2023-07-19",7868.63,7943.57,7793.69,7793.69,29300],["2023-07-20",7793.69,7868.63,7793.69,7793.69,29800],["2023-07-21",7793.69,7868.63,7643.81,7868.63,31700],["2023-07-24",7793.69,8618.02,7793.69,8618.02,124700],["2023-07-25",8692.96,9067.66,8618.02,8618.02,47700],["2023-07-26",8543.08,8543.08,7943.57,8468.15,45900],["2023-07-27",8393.21,8543.08,8168.39,8468.15,22800],["2023-07-28",8543.08,8543.08,7868.63,8318.27,21400],["2023-07-31",8318.27,8318.27,7868.63,8318.27,34500],["2023-08-01",8093.45,8992.72,8018.51,8692.96,37100],["2023-08-02",8692.96,8692.96,8093.45,8468.15,33500],["2023-08-03",8543.08,8543.08,8093.45,8393.21,52400],["2023-08-04",8468.15,8468.15,8093.45,8393.21,57700],["2023-08-07",8618.02,8618.02,8243.33,8393.21,19800],["2023-08-08",8468.15,8468.15,8243.33,8468.15,42500],["2023-08-09",8468.15,8543.08,8243.33,8468.15,13100],["2023-08-10",8468.15,8468.15,8243.33,8468.15,21800],["2023-08-11",8468.15,8468.15,8168.39,8243.33,29400],["2023-08-14",8243.33,8318.27,8168.39,8318.27,34500],["2023-08-15",8243.33,8243.33,7868.63,8168.39,17200],["2023-08-16",8168.39,8318.27,8018.51,8318.27,14600],["2023-08-17",8243.33,8318.27,8243.33,8243.33,1800],["2023-08-18",8243.33,8243.33,7943.57,7943.57,9000],["2023-08-21",7943.57,7943.57,7793.69,7793.69,3200],["2023-08-22",7793.69,7868.63,7643.81,7868.63,3200],["2023-08-23",7868.63,7868.63,7793.69,7793.69,8000],["2023-08-24",7793.69,7943.57,7793.69,7943.57,7100],["2023-08-25",8018.51,8243.33,7943.57,7943.57,18700],["2023-08-28",7943.57,7943.57,7943.57,7943.57,4600],["2023-08-29",7868.63,7943.57,7643.81,7793.69,14500],["2023-08-30",7793.69,7943.57,7793.69,7943.57,6000],["2023-08-31",7868.63,8018.51,7868.63,8018.51,32000],["2023-09-05",8243.33,8243.33,7943.57,8018.51,2300],["2023-09-06",7943.57,7943.57,7718.75,7868.63,33300],["2023-09-07",7868.63,7943.57,7718.75,7868.63,21000],["2023-09-08",7868.63,7868.63,7793.69,7868.63,18300],["2023-09-11",7868.63,7868.63,7643.81,7718.75,1400],["2023-09-12",7718.75,7868.63,7643.81,7868.63,4200],["2023-09-13",7718.75,7718.75,7718.75,7718.75,100],["2023-09-14",7718.75,7718.75,7643.81,7643.81,1200],["2023-09-15",7493.93,7643.81,7493.93,7568.87,5500],["2023-09-18",7643.81,7718.75,7493.93,7718.75,2000],["2023-09-19",7643.81,7643.81,7568.87,7643.81,900],["2023-09-20",7643.81,7643.81,7344.06,7568.87,3000],["2023-09-21",7643.81,7643.81,7119.24,7493.93,38500],["2023-09-22",7194.18,7493.93,6819.48,7493.93,20300],["2023-09-25",7493.93,7493.93,6744.54,7194.18,5600],["2023-09-26",7269.12,7344.06,7194.18,7194.18,500],["2023-09-27",7269.12,7269.12,7194.18,7194.18,200],["2023-09-28",7194.18,7269.12,7044.3,7194.18,5500],["2023-09-29",6894.42,7044.3,6894.42,7044.3,9500],["2023-10-02",7269.12,7269.12,6969.36,6969.36,700],["2023-10-03",6969.36,7044.3,6744.54,7044.3,4300],["2023-10-04",7044.3,7044.3,6744.54,7044.3,2800],["2023-10-05",6969.36,6969.36,6969.36,6969.36,1900],["2023-10-06",6744.54,6969.36,6744.54,6969.36,10200],["2023-10-09",7344.06,7344.06,7344.06,7344.06,100],["2023-10-10",7344.06,7344.06,7194.18,7194.18,2700],["2023-10-11",7119.24,7344.06,7119.24,7344.06,200],["2023-10-12",7493.93,7493.93,7194.18,7269.12,2000],["2023-10-13",7269.12,7269.12,7269.12,7269.12,100],["2023-10-16",7044.3,7194.18,6819.48,7194.18,3900],["2023-10-17",7269.12,7269.12,7269.12,7269.12,1200],["2023-10-18",6969.36,7194.18,6969.36,7194.18,3100],["2023-10-19",7119.24,7119.24,7119.24,7119.24,500],["2023-10-20",6819.48,7044.3,6744.54,7044.3,4800],["2023-10-23",7044.3,7344.06,6819.48,7344.06,9400],["2023-10-24",7344.06,7344.06,7269.12,7269.12,3300],["2023-10-25",7269.12,7269.12,7119.24,7119.24,1700],["2023-10-26",7119.24,7119.24,6594.66,7044.3,3600],["2023-10-27",7044.3,7292.92,7044.3,7292.92,2200],["2023-10-30",7292.92,7292.92,7292.92,7292.92,2600],["2023-10-31",7292.92,7292.92,7292.92,7292.92,3000],["2023-11-01",7292.92,7292.92,7044.3,7210.05,10300],["2023-11-02",7044.3,7292.92,7044.3,7292.92,500],["2023-11-03",7292.92,7292.92,7292.92,7292.92,0],["2023-11-06",7044.3,7375.79,7044.3,7375.79,400],["2023-11-07",7127.17,7127.17,7127.17,7127.17,200],["2023-11-08",7127.17,7210.05,7127.17,7210.05,1000],["2023-11-09",7458.67,7458.67,7044.3,7210.05,1800],["2023-11-10",7044.3,7127.17,7044.3,7044.3,1300],["2023-11-13",7044.3,7044.3,6547.05,6961.42,5000],["2023-11-14",6961.42,7127.17,6878.55,7044.3,5500],["2023-11-15",7044.3,7044.3,6961.42,7044.3,2700],["2023-11-16",6795.68,6961.42,6629.93,6795.68,5800],["2023-11-17",6795.68,6961.42,6712.8,6961.42,8000],["2023-11-20",6712.8,6878.55,6712.8,6795.68,4000],["2023-11-21",6878.55,6878.55,6795.68,6795.68,2300],["2023-11-22",6961.42,6961.42,6712.8,6878.55,2900],["2023-11-23",6878.55,6878.55,6712.8,6878.55,1400],["2023-11-24",6712.8,6878.55,6629.93,6795.68,700],["2023-11-27",6629.93,6795.68,6464.18,6795.68,6600],["2023-11-28",6795.68,6795.68,6795.68,6795.68,1000],["2023-11-29",6712.8,6795.68,6629.93,6795.68,1200],["2023-11-30",7044.3,7210.05,6629.93,6629.93,9500],["2023-12-01",6629.93,6795.68,6629.93,6795.68,6100],["2023-12-04",6629.93,6878.55,6629.93,6878.55,9000],["2023-12-05",6712.8,6795.68,6629.93,6795.68,5200],["2023-12-06",6629.93,6795.68,6629.93,6795.68,10000],["2023-12-07",6712.8,6795.68,6712.8,6795.68,200],["2023-12-08",6712.8,6712.8,6629.93,6629.93,18500],["2023-12-11",6629.93,6712.8,6629.93,6712.8,7100],["2023-12-12",6712.8,6712.8,6712.8,6712.8,42260],["2023-12-13",6712.8,6795.68,6629.93,6795.68,6000],["2023-12-14",6878.55,6878.55,6712.8,6712.8,700],["2023-12-15",6712.8,6712.8,6712.8,6712.8,4300],["2023-12-18",6712.8,6795.68,6629.93,6629.93,7100],["2023-12-19",6712.8,6712.8,6629.93,6629.93,5100],["2023-12-20",6795.68,6795.68,6795.68,6795.68,100],["2023-12-21",6795.68,6795.68,6795.68,6795.68,0],["2023-12-22",6712.8,6795.68,6712.8,6795.68,6100],["2023-12-25",6795.68,7127.17,6795.68,6961.42,6700],["2023-12-26",6961.42,6961.42,6712.8,6961.42,11200],["2023-12-27",6961.42,6961.42,6961.42,6961.42,0],["2023-12-28",7127.17,7127.17,6629.93,6961.42,23300],["2023-12-29",6795.68,6878.55,6795.68,6878.55,1500],["2024-01-02",6878.55,6878.55,6878.55,6878.55,100],["2024-01-03",7044.3,7044.3,6712.8,6961.42,47200],["2024-01-04",6795.68,7044.3,6795.68,7044.3,18800],["2024-01-05",6961.42,6961.42,6795.68,6961.42,4100],["2024-01-08",6961.42,7044.3,6961.42,7044.3,1400],["2024-01-09",6961.42,6961.42,6961.42,6961.42,200],["2024-01-10",6795.68,6961.42,6795.68,6878.55,4800],["2024-01-11",7044.3,7292.92,6878.55,6878.55,21800],["2024-01-12",6878.55,6961.42,6878.55,6878.55,17500],["2024-01-15",6878.55,6878.55,6878.55,6878.55,3200],["2024-01-16",6878.55,6878.55,6878.55,6878.55,600],["2024-01-17",6878.55,6878.55,6795.68,6795.68,1900],["2024-01-18",6878.55,6878.55,6795.68,6795.68,7200],["2024-01-19",6878.55,6878.55,6629.93,6629.93,2500],["2024-01-22",6795.68,6795.68,6712.8,6712.8,3800],["2024-01-23",6712.8,6795.68,6712.8,6795.68,9800],["2024-01-24",6712.8,6712.8,6381.31,6629.93,22700],["2024-01-25",6712.8,6712.8,6712.8,6712.8,500],["2024-01-26",6629.93,6712.8,6629.93,6712.8,7500],["2024-01-29",6712.8,6712.8,6712.8,6712.8,1200],["2024-01-30",6795.68,6795.68,6795.68,6795.68,1500],["2024-01-31",6795.68,6795.68,6795.68,6795.68,0],["2024-02-01",6795.68,6795.68,6712.8,6712.8,10200],["2024-02-02",6878.55,6878.55,6712.8,6712.8,9400],["2024-02-05",6712.8,6712.8,6712.8,6712.8,0],["2024-02-06",6712.8,6712.8,6712.8,6712.8,0],["2024-02-07",6712.8,6795.68,6629.93,6795.68,16000],["2024-02-15",6795.68,6878.55,6795.68,6795.68,6200],["2024-02-16",6795.68,6961.42,6795.68,6961.42,5200],["2024-02-19",6961.42,7044.3,6795.68,7044.3,12400],["2024-02-20",6878.55,6878.55,6878.55,6878.55,100],["2024-02-21",6795.68,6795.68,6795.68,6795.68,5800],["2024-02-22",6961.42,6961.42,6961.42,6961.42,100],["2024-02-23",6961.42,6961.42,6795.68,6878.55,4500],["2024-02-26",6961.42,6961.42,6795.68,6795.68,3200],["2024-02-27",6961.42,6961.42,6878.55,6878.55,5700],["2024-02-28",6878.55,6878.55,6878.55,6878.55,1700],["2024-02-29",6878.55,6878.55,6795.68,6795.68,29200],["2024-03-01",6878.55,6878.55,6878.55,6878.55,2700],["2024-03-04",6878.55,6961.42,6795.68,6961.42,10000],["2024-03-05",6795.68,6795.68,6795.68,6795.68,1700],["2024-03-06",6878.55,6878.55,6795.68,6795.68,29100],["2024-03-07",6878.55,6961.42,6795.68,6961.42,3000],["2024-03-08",6795.68,6878.55,6795.68,6878.55,3200],["2024-03-11",6795.68,6961.42,6795.68,6961.42,4200],["2024-03-12",6795.68,6961.42,6795.68,6961.42,18700],["2024-03-13",6712.8,6795.68,6712.8,6795.68,5300],["2024-03-14",6795.68,6878.55,6795.68,6795.68,43800],["2024-03-15",6795.68,6795.68,6712.8,6712.8,900],["2024-03-18",6712.8,6795.68,6547.05,6795.68,8400],["2024-03-19",6795.68,6795.68,6629.93,6629.93,400],["2024-03-20",6878.55,6878.55,6629.93,6795.68,1000],["2024-03-21",6795.68,6878.55,6795.68,6878.55,14800],["2024-03-22",6712.8,6712.8,6629.93,6629.93,15400],["2024-03-25",6629.93,6795.68,6629.93,6795.68,200],["2024-03-26",6795.68,6795.68,6795.68,6795.68,0],["2024-03-27",6795.68,6795.68,6795.68,6795.68,900],["2024-03-28",6712.8,6795.68,6712.8,6795.68,4300],["2024-03-29",6629.93,6712.8,6629.93,6712.8,1600],["2024-04-01",6878.55,6878.55,6878.55,6878.55,500],["2024-04-02",6712.8,6795.68,6712.8,6795.68,2300],["2024-04-03",6629.93,6795.68,6629.93,6795.68,400],["2024-04-04",6629.93,6629.93,6547.05,6629.93,9100],["2024-04-05",6547.05,6629.93,6464.18,6629.93,6600],["2024-04-08",6629.93,6795.68,6629.93,6795.68,19400],["2024-04-09",6878.55,6878.55,6712.8,6712.8,300],["2024-04-10",6547.05,6629.93,6547.05,6629.93,1100],["2024-04-11",6547.05,6629.93,6547.05,6629.93,2500],["2024-04-12",6547.05,6629.93,6547.05,6547.05,5000],["2024-04-15",6547.05,6629.93,6547.05,6547.05,3000],["2024-04-16",6547.05,6547.05,6298.43,6298.43,6500],["2024-04-17",6298.43,6298.43,6298.43,6298.43,14800],["2024-04-19",6298.43,6298.43,6298.43,6298.43,11900],["2024-04-22",6298.43,6547.05,6298.43,6547.05,7200],["2024-04-23",6298.43,6381.31,6298.43,6298.43,2700],["2024-04-24",6547.05,6547.05,6547.05,6547.05,100],["2024-04-25",6381.31,6381.31,6298.43,6298.43,700],["2024-04-26",6298.43,6298.43,6298.43,6298.43,0],["2024-05-02",6547.05,6547.05,6547.05,6547.05,3300],["2024-05-03",6547.05,6547.05,6547.05,6547.05,0],["2024-05-06",6298.43,6547.05,6298.43,6547.05,1300],["2024-05-07",6298.43,6298.43,6298.43,6298.43,100],["2024-05-08",6547.05,6547.05,6298.43,6298.43,7300],["2024-05-09",6547.05,6547.05,6381.31,6381.31,6900],["2024-05-10",6381.31,6381.31,6381.31,6381.31,1000],["2024-05-13",6381.31,6381.31,6298.43,6381.31,1000],["2024-05-14",6381.31,6381.31,6381.31,6381.31,0],["2024-05-15",6629.93,6629.93,6629.93,6629.93,100],["2024-05-16",6629.93,6629.93,6629.93,6629.93,0],["2024-05-17",6464.18,6464.18,6464.18,6464.18,2000],["2024-05-20",6381.31,6464.18,6381.31,6464.18,2400],["2024-05-21",6464.18,6464.18,6298.43,6298.43,8300],["2024-05-22",6298.43,6381.31,6298.43,6381.31,9000],["2024-05-23",6381.31,6381.31,6381.31,6381.31,1700],["2024-05-24",6381.31,6381.31,6381.31,6381.31,2500],["2024-05-27",6381.31,6381.31,6381.31,6381.31,13500],["2024-05-28",6381.31,6381.31,6298.43,6298.43,1200],["2024-05-29",6298.43,6298.43,6298.43,6298.43,1700],["2024-05-30",6298.43,6381.31,6298.43,6381.31,3900],["2024-05-31",6215.56,6381.31,6215.56,6381.31,2200],["2024-06-03",6381.31,6381.31,6381.31,6381.31,2200],["2024-06-04",6298.43,6298.43,6298.43,6298.43,5000],["2024-06-05",6298.43,6298.43,6215.56,6298.43,9800],["2024-06-06",6381.31,6381.31,6298.43,6381.31,3800],["2024-06-07",6298.43,6298.43,6298.43,6298.43,9600],["2024-06-10",6298.43,6464.18,6298.43,6464.18,4800],["2024-06-11",6381.31,6381.31,6298.43,6298.43,32100],["2024-06-12",6298.43,6381.31,6298.43,6381.31,6000],["2024-06-13",6381.31,6464.18,6381.31,6381.31,17900],["2024-06-14",6298.43,6381.31,6215.56,6381.31,8800],["2024-06-17",6381.31,6464.18,6298.43,6464.18,8000],["2024-06-18",6464.18,6464.18,6381.31,6381.31,5500],["2024-06-19",6381.31,6381.31,6381.31,6381.31,1000],["2024-06-20",6381.31,6381.31,6381.31,6381.31,0],["2024-06-21",6381.31,6464.18,6215.56,6381.31,9600],["2024-06-24",6464.18,6464.18,6464.18,6464.18,1200],["2024-06-25",6464.18,6464.18,6381.31,6464.18,7900],["2024-06-26",6464.18,6464.18,6464.18,6464.18,5100],["2024-06-27",6464.18,6464.18,6381.31,6381.31,8000],["2024-06-28",6381.31,6547.05,6298.43,6547.05,3300],["2024-07-01",6464.18,6547.05,6298.43,6464.18,6200],["2024-07-02",6381.31,6381.31,6381.31,6381.31,100],["2024-07-03",6381.31,6381.31,6381.31,6381.31,0],["2024-07-04",6464.18,6629.93,6464.18,6629.93,34000],["2024-07-05",6464.18,6464.18,6215.56,6298.43,33500],["2024-07-08",6298.43,6547.05,6049.81,6298.43,6100],["2024-07-09",6381.31,6464.18,6298.43,6298.43,13300],["2024-07-10",6381.31,6464.18,6298.43,6298.43,8300],["2024-07-11",6464.18,6629.93,6464.18,6629.93,12900],["2024-07-12",6629.93,6629.93,6464.18,6629.93,3200],["2024-07-15",6629.93,6629.93,6298.43,6298.43,44800],["2024-07-16",6298.43,6547.05,6298.43,6464.18,8500],["2024-07-17",6464.18,6464.18,6373.13,6464.18,2200],["2024-07-18",6464.18,6464.18,6191.04,6282.09,7700],["2024-07-19",6282.09,6282.09,6282.09,6282.09,1300],["2024-07-22",6373.13,6464.18,6282.09,6282.09,600],["2024-07-23",6282.09,6282.09,6282.09,6282.09,800],["2024-07-24",6191.04,6282.09,6191.04,6282.09,4400],["2024-07-25",6191.04,6191.04,6191.04,6191.04,1500],["2024-07-26",6191.04,6191.04,6191.04,6191.04,700],["2024-07-29",6282.09,6282.09,6282.09,6282.09,200],["2024-07-30",6282.09,6282.09,6282.09,6282.09,100],["2024-07-31",6282.09,6373.13,6100.0,6191.04,3800],["2024-08-01",6100.0,6100.0,6100.0,6100.0,400],["2024-08-02",6100.0,6100.0,6100.0,6100.0,0],["2024-08-05",6008.96,6008.96,6008.96,6008.96,1300],["2024-08-06",6008.96,6008.96,5553.73,5917.91,1800],["2024-08-07",5735.82,5917.91,5462.69,5917.91,2500],["2024-08-08",5917.91,5917.91,5917.91,5917.91,17500],["2024-08-09",5826.87,5826.87,5644.78,5644.78,600],["2024-08-12",5644.78,5735.82,5553.73,5644.78,11600],["2024-08-13",5644.78,5644.78,5644.78,5644.78,600],["2024-08-14",6008.96,6008.96,5735.82,5735.82,1100],["2024-08-15",5735.82,5735.82,5553.73,5553.73,2500],["2024-08-16",5644.78,6100.0,5644.78,6100.0,5500],["2024-08-19",6100.0,6100.0,6008.96,6100.0,26736],["2024-08-20",6555.22,6555.22,6100.0,6100.0,8000],["2024-08-21",6100.0,6100.0,5826.87,5917.91,9300],["2024-08-22",6191.04,6373.13,6191.04,6373.13,4100],["2024-08-23",6373.13,6373.13,6100.0,6373.13,3400],["2024-08-26",6008.96,6008.96,6008.96,6008.96,900],["2024-08-27",6008.96,6100.0,6008.96,6100.0,4300],["2024-08-28",6100.0,6100.0,5917.91,6008.96,1200],["2024-08-29",5917.91,6282.09,5917.91,6282.09,700],["2024-08-30",5917.91,6191.04,5917.91,6191.04,200],["2024-09-04",6191.04,6191.04,5826.87,5826.87,8200],["2024-09-05",5917.91,5917.91,5917.91,5917.91,4900],["2024-09-06",5826.87,6100.0,5826.87,6100.0,700],["2024-09-09",6100.0,6100.0,6008.96,6008.96,1800],["2024-09-10",5826.87,5917.91,5826.87,5826.87,1700],["2024-09-11",5735.82,6100.0,5735.82,6100.0,400],["2024-09-12",5826.87,5826.87,5826.87,5826.87,1200],["2024-09-13",5917.91,5917.91,5826.87,5826.87,1600],["2024-09-16",5826.87,6008.96,5826.87,5826.87,3700],["2024-09-17",5462.69,5917.91,5280.6,5826.87,7700],["2024-09-18",5826.87,5826.87,5735.82,5735.82,4000],["2024-09-19",5735.82,5917.91,5735.82,5917.91,1500],["2024-09-20",5826.87,5917.91,5826.87,5917.91,2500],["2024-09-23",6008.96,6008.96,6008.96,6008.96,100],["2024-09-24",6008.96,6008.96,6008.96,6008.96,24115],["2024-09-25",5735.82,6008.96,5735.82,6008.96,31500],["2024-09-26",5917.91,5917.91,5826.87,5826.87,600],["2024-09-27",6191.04,6191.04,6191.04,6191.04,200],["2024-09-30",5826.87,5826.87,5826.87,5826.87,100],["2024-10-01",5826.87,6191.04,5826.87,6008.96,3600],["2024-10-02",6191.04,6191.04,6008.96,6008.96,200],["2024-10-03",5826.87,6191.04,5826.87,6191.04,200],["2024-10-04",5917.91,6008.96,5826.87,6008.96,2300],["2024-10-07",6008.96,6008.96,6008.96,6008.96,0],["2024-10-08",5826.87,6191.04,5826.87,6191.04,46300],["2024-10-09",6100.0,6100.0,6008.96,6008.96,800],["2024-10-10",5917.91,6008.96,5917.91,6008.96,300],["2024-10-11",6008.96,6008.96,5917.91,6008.96,10661],["2024-10-14",6008.96,6008.96,6008.96,6008.96,100],["2024-10-15",5826.87,6191.04,5644.78,6191.04,14700],["2024-10-16",5644.78,5826.87,5644.78,5826.87,3800],["2024-10-17",5644.78,5735.82,5462.69,5553.73,6100],["2024-10-18",5553.73,6008.96,5553.73,5735.82,3300],["2024-10-21",5462.69,5735.82,5462.69,5644.78,6500],["2024-10-22",5644.78,5644.78,5462.69,5462.69,5300],["2024-10-23",5735.82,5735.82,5644.78,5644.78,700],["2024-10-24",6191.04,6191.04,5462.69,5462.69,11900],["2024-10-25",5462.69,5735.82,5462.69,5735.82,1100],["2024-10-28",5462.69,5644.78,5189.55,5371.64,16200],["2024-10-29",5462.69,5462.69,4916.42,5462.69,42800],["2024-10-30",5098.51,5189.55,4916.42,5007.46,27500],["2024-10-31",5007.46,5280.6,5007.46,5189.55,17200],["2024-11-01",5098.51,5098.51,5007.46,5007.46,3600],["2024-11-04",5007.46,5098.51,5007.46,5007.46,7300],["2024-11-05",5189.55,5280.6,5007.46,5098.51,8600],["2024-11-06",5098.51,5098.51,5098.51,5098.51,200],["2024-11-07",5098.51,5189.55,5098.51,5098.51,1600],["2024-11-08",5098.51,5189.55,5098.51,5189.55,1200],["2024-11-11",5007.46,5280.6,5007.46,5280.6,4600],["2024-11-12",5280.6,5280.6,5189.55,5280.6,600],["2024-11-13",5280.6,5280.6,5098.51,5280.6,2600],["2024-11-14",5189.55,5189.55,5189.55,5189.55,500],["2024-11-15",5280.6,5280.6,5189.55,5189.55,3800],["2024-11-18",5098.51,5371.64,5098.51,5189.55,6900],["2024-11-19",5189.55,5280.6,5189.55,5280.6,3700],["2024-11-20",5280.6,5371.64,5280.6,5371.64,1100],["2024-11-21",5371.64,5371.64,5371.64,5371.64,1700],["2024-11-22",5371.64,5371.64,5371.64,5371.64,0],["2024-11-25",5371.64,5371.64,5371.64,5371.64,0],["2024-11-26",5462.69,5462.69,5462.69,5462.69,400],["2024-11-27",5462.69,5462.69,5098.51,5098.51,2800],["2024-11-28",5098.51,5098.51,5098.51,5098.51,0],["2024-11-29",5371.64,5371.64,5371.64,5371.64,200],["2024-12-02",5280.6,5280.6,5189.55,5189.55,900],["2024-12-03",5189.55,5189.55,5189.55,5189.55,0],["2024-12-04",5280.6,5644.78,5280.6,5553.73,22300],["2024-12-05",5553.73,5917.91,5553.73,5826.87,16600],["2024-12-06",5917.91,6191.04,5917.91,5917.91,53700],["2024-12-09",6008.96,6191.04,6008.96,6191.04,16500],["2024-12-10",6191.04,6282.09,6100.0,6191.04,333400],["2024-12-11",6464.18,6464.18,6373.13,6373.13,191200],["2024-12-12",6373.13,6373.13,6373.13,6373.13,302900],["2024-12-13",6373.13,6464.18,6191.04,6464.18,9500],["2024-12-16",6464.18,7101.49,6464.18,7101.49,27300],["2024-12-17",7738.81,7738.81,7738.81,7738.81,100900],["2024-12-18",8467.16,8467.16,8194.03,8467.16,288500],["2024-12-19",8922.39,9104.48,7738.81,9104.48,228100],["2024-12-20",9013.43,9559.7,8467.16,9559.7,298500],["2024-12-23",9559.7,9559.7,8649.25,8649.25,12385555],["2024-12-24",8649.25,8649.25,7829.85,7829.85,142500],["2024-12-25",7283.58,7829.85,7192.54,7283.58,69600],["2024-12-26",7283.58,8011.94,7283.58,8011.94,190800],["2024-12-27",8011.94,8011.94,7465.67,7465.67,35500],["2024-12-30",7465.67,7465.67,7192.54,7374.63,43700],["2024-12-31",7010.45,7283.58,6919.4,6919.4,93700],["2025-01-02",6919.4,6919.4,6373.13,6555.22,21400],["2025-01-03",6464.18,6555.22,6373.13,6373.13,25300],["2025-01-06",6373.13,6373.13,6191.04,6373.13,53700],["2025-01-07",6373.13,7010.45,6373.13,6919.4,36500],["2025-01-08",6828.36,6919.4,6555.22,6646.27,12100],["2025-01-09",6555.22,6919.4,6464.18,6919.4,8800],["2025-01-10",6919.4,7283.58,6464.18,6555.22,18500],["2025-01-13",6828.36,6828.36,6555.22,6555.22,1200],["2025-01-14",6373.13,6828.36,6282.09,6828.36,15100],["2025-01-15",6737.31,6737.31,6737.31,6737.31,1000],["2025-01-16",6464.18,6464.18,6373.13,6373.13,22000],["2025-01-17",6555.22,6555.22,6373.13,6373.13,19500],["2025-01-20",6373.13,6646.27,6282.09,6282.09,10400],["2025-01-21",6373.13,6646.27,6373.13,6555.22,70800],["2025-01-22",6646.27,6646.27,6555.22,6646.27,3100],["2025-01-23",6646.27,6919.4,6464.18,6464.18,40000],["2025-01-24",6737.31,6737.31,6464.18,6646.27,4500],["2025-02-03",6646.27,6646.27,6646.27,6646.27,200],["2025-02-04",6464.18,6646.27,6191.04,6373.13,11100],["2025-02-05",6555.22,6555.22,6191.04,6373.13,37300],["2025-02-06",6555.22,6555.22,6373.13,6555.22,15000],["2025-02-07",6646.27,6646.27,6373.13,6555.22,17700],["2025-02-10",6555.22,6555.22,6282.09,6555.22,16000],["2025-02-11",6555.22,6737.31,6555.22,6646.27,2500],["2025-02-12",6646.27,6646.27,6646.27,6646.27,1200],["2025-02-13",6373.13,6646.27,6373.13,6555.22,24800],["2025-02-14",6555.22,6737.31,6464.18,6737.31,13900],["2025-02-17",6464.18,6737.31,6282.09,6464.18,2900],["2025-02-18",6646.27,6646.27,6373.13,6555.22,7500],["2025-02-19",6737.31,6737.31,6373.13,6646.27,10800],["2025-02-20",6646.27,6828.36,6646.27,6828.36,18600],["2025-02-21",6919.4,6919.4,6555.22,6737.31,16900],["2025-02-24",6919.4,6919.4,6464.18,6919.4,3600],["2025-02-25",6646.27,6919.4,6555.22,6828.36,23300],["2025-02-26",6828.36,6828.36,6646.27,6828.36,13900],["2025-02-27",7010.45,7010.45,6646.27,6828.36,4700],["2025-02-28",6646.27,6828.36,6646.27,6828.36,900],["2025-03-03",6828.36,6919.4,6555.22,6919.4,2400],["2025-03-04",6646.27,6919.4,6646.27,6828.36,2400],["2025-03-05",6828.36,6828.36,6555.22,6555.22,3500],["2025-03-06",6737.31,6737.31,6464.18,6737.31,700],["2025-03-07",6555.22,6737.31,6555.22,6737.31,600],["2025-03-10",6737.31,6737.31,6555.22,6737.31,37300],["2025-03-11",6737.31,7010.45,6464.18,6646.27,5400],["2025-03-12",6646.27,6828.36,6555.22,6646.27,16300],["2025-03-13",6737.31,6828.36,6555.22,6737.31,10300],["2025-03-14",6737.31,6828.36,6555.22,6737.31,3400],["2025-03-17",6828.36,6919.4,6646.27,6828.36,4200],["2025-03-18",6646.27,6828.36,6464.18,6828.36,38200],["2025-03-19",6828.36,7010.45,6646.27,6828.36,2500],["2025-03-20",6828.36,6828.36,6646.27,6737.31,11700],["2025-03-21",6737.31,6737.31,6646.27,6737.31,5000],["2025-03-24",6828.36,6828.36,6737.31,6737.31,1100],["2025-03-25",6828.36,6828.36,6646.27,6646.27,11200],["2025-03-26",6555.22,6646.27,6555.22,6646.27,1900],["2025-03-27",6737.31,6737.31,6555.22,6646.27,11900],["2025-03-28",6737.31,6737.31,6737.31,6737.31,200],["2025-03-31",6555.22,6737.31,6555.22,6737.31,400],["2025-04-01",6737.31,6737.31,6555.22,6555.22,2500],["2025-04-02",6555.22,6555.22,6464.18,6555.22,1400],["2025-04-03",6191.04,6464.18,5917.91,5917.91,33800],["2025-04-04",5553.73,5917.91,5371.64,5917.91,23700],["2025-04-08",5462.69,5462.69,5371.64,5371.64,22200],["2025-04-09",5371.64,5826.87,5371.64,5462.69,60400],["2025-04-10",5826.87,6008.96,5826.87,6008.96,9500],["2025-04-11",6373.13,6373.13,6008.96,6373.13,4200],["2025-04-14",6464.18,6464.18,6464.18,6464.18,100],["2025-04-15",6191.04,6464.18,5917.91,6373.13,20100],["2025-04-16",6464.18,6646.27,6191.04,6373.13,7500],["2025-04-17",6464.18,6464.18,6464.18,6464.18,100],["2025-04-18",6828.36,7010.45,6191.04,6464.18,8400],["2025-04-21",6464.18,6464.18,6100.0,6373.13,1400],["2025-04-22",6373.13,6464.18,5735.82,6373.13,10400],["2025-04-23",6464.18,6464.18,6100.0,6464.18,2800400],["2025-04-24",6373.13,6646.27,6191.04,6282.09,800],["2025-04-25",6464.18,6464.18,6008.96,6373.13,2928006],["2025-04-28",5735.82,6282.09,5735.82,6100.0,18400],["2025-04-29",6373.13,6373.13,6100.0,6282.09,400],["2025-05-05",6373.13,6373.13,6191.04,6282.09,400],["2025-05-06",6008.96,6282.09,5826.87,6008.96,3200],["2025-05-07",6191.04,6191.04,5826.87,6008.96,1400],["2025-05-08",6008.96,6191.04,5462.69,6008.96,35600],["2025-05-09",6008.96,6100.0,5826.87,6100.0,15800],["2025-05-12",6100.0,6191.04,5917.91,5917.91,19600],["2025-05-13",6373.13,6373.13,5917.91,6100.0,22400],["2025-05-14",6191.04,6191.04,5644.78,6100.0,68600],["2025-05-15",6373.13,6373.13,6373.13,6373.13,100],["2025-05-16",6373.13,6373.13,6100.0,6191.04,700],["2025-05-19",6373.13,6373.13,6008.96,6282.09,15600],["2025-05-20",6191.04,6373.13,6100.0,6282.09,400],["2025-05-21",6373.13,6373.13,6100.0,6282.09,2700],["2025-05-22",6373.13,6373.13,6191.04,6282.09,4200],["2025-05-23",6282.09,6282.09,5917.91,6282.09,1500],["2025-05-26",6282.09,6282.09,5826.87,6191.04,2800],["2025-05-27",6373.13,6373.13,6100.0,6191.04,3000],["2025-05-28",6282.09,6373.13,6008.96,6008.96,600],["2025-05-29",6008.96,6282.09,6008.96,6100.0,5100],["2025-05-30",5917.91,6100.0,5917.91,6100.0,700],["2025-06-02",6100.0,6100.0,5553.73,6008.96,40500],["2025-06-03",6191.04,6191.04,6191.04,6191.04,100],["2025-06-04",6191.04,6191.04,5917.91,6191.04,10100],["2025-06-05",6191.04,6191.04,6100.0,6191.04,2400],["2025-06-06",6191.04,6191.04,6008.96,6191.04,15200],["2025-06-09",6191.04,6191.04,5917.91,6100.0,14500],["2025-06-10",6191.04,6373.13,6008.96,6100.0,3700],["2025-06-11",6191.04,6191.04,5917.91,6191.04,6200],["2025-06-12",6191.04,6191.04,5917.91,6100.0,9700],["2025-06-13",6191.04,6282.09,5735.82,6100.0,11400],["2025-06-16",6008.96,6191.04,6008.96,6100.0,16900],["2025-06-17",6100.0,6191.04,6100.0,6191.04,1000],["2025-06-18",6008.96,6100.0,5917.91,6100.0,2100],["2025-06-19",6191.04,6191.04,6008.96,6191.04,13700],["2025-06-20",6191.04,6191.04,5644.78,6008.96,153500],["2025-06-23",6008.96,6282.09,5462.69,5462.69,187900],["2025-06-24",5644.78,5917.91,5644.78,5917.91,47500],["2025-06-25",5826.87,5826.87,5644.78,5826.87,7000],["2025-06-26",5735.82,5826.87,5735.82,5735.82,6700],["2025-06-27",5735.82,5826.87,5735.82,5735.82,7200],["2025-06-30",5917.91,5917.91,5644.78,5826.87,1400],["2025-07-01",5917.91,6008.96,5735.82,5917.91,1800],["2025-07-02",5735.82,5917.91,5735.82,5917.91,5800],["2025-07-03",5917.91,5917.91,5735.82,5917.91,1100],["2025-07-04",5917.91,5917.91,5735.82,5826.87,1200],["2025-07-07",5917.91,5917.91,5644.78,5826.87,9700],["2025-07-08",5826.87,5917.91,5826.87,5917.91,2700],["2025-07-09",5917.91,5917.91,5826.87,5917.91,11200],["2025-07-10",5917.91,6100.0,5826.87,6008.96,2500],["2025-07-11",6008.96,6100.0,6008.96,6008.96,1700],["2025-07-14",6191.04,6191.04,5553.73,6008.96,13200],["2025-07-15",6008.96,6008.96,5826.87,6008.96,700],["2025-07-16",6008.96,6100.0,5917.91,5917.91,33500],["2025-07-17",6008.96,6008.96,5917.91,5917.91,19100],["2025-07-18",6008.96,6008.96,5826.87,6008.96,4000],["2025-07-21",6008.96,6008.96,5917.91,6008.96,31300],["2025-07-22",6008.96,6008.96,5826.87,6008.96,1800],["2025-07-23",5917.91,6100.0,5553.73,6008.96,39200],["2025-07-24",5826.87,6008.96,5826.87,6008.96,2100],["2025-07-25",5826.87,6191.04,5553.73,6008.96,20800],["2025-07-28",6008.96,6191.04,5917.91,6100.0,30300],["2025-07-29",6191.04,6282.09,5917.91,6100.0,36400],["2025-07-30",6100.0,6100.0,5735.82,6008.96,15300],["2025-07-31",6008.96,6008.96,6008.96,6008.96,4100],["2025-08-01",5826.87,6100.0,5826.87,6008.96,12800],["2025-08-04",6008.96,6100.0,5826.87,6100.0,1700],["2025-08-05",6191.04,6191.04,5735.82,6100.0,25800],["2025-08-06",5826.87,6100.0,5826.87,6100.0,200],["2025-08-07",6100.0,6100.0,5826.87,5917.91,11200],["2025-08-08",6008.96,6100.0,5917.91,6008.96,29700],["2025-08-11",6008.96,6373.13,5917.91,6100.0,12300],["2025-08-12",6100.0,6100.0,6008.96,6008.96,17800],["2025-08-13",6100.0,6100.0,5917.91,6008.96,49600],["2025-08-14",6100.0,6191.04,6008.96,6100.0,26400],["2025-08-15",6100.0,6191.04,6100.0,6191.04,13500],["2025-08-18",6191.04,6373.13,6008.96,6191.04,2200],["2025-08-19",6191.04,6191.04,6008.96,6191.04,11200],["2025-08-20",6191.04,6191.04,6008.96,6191.04,41300],["2025-08-21",6100.0,6191.04,6008.96,6191.04,9300],["2025-08-22",6008.96,6008.96,5917.91,6008.96,22200],["2025-08-25",6100.0,6100.0,6100.0,6100.0,100],["2025-08-26",5735.82,6100.0,5735.82,6100.0,5500],["2025-08-27",6100.0,6100.0,6100.0,6100.0,300],["2025-08-28",5917.91,6100.0,5917.91,6100.0,500],["2025-08-29",6100.0,6100.0,6008.96,6100.0,4400],["2025-09-03",6100.0,6191.04,6100.0,6191.04,900],["2025-09-04",6100.0,6191.04,6100.0,6191.04,200],["2025-09-05",6191.04,6191.04,6100.0,6191.04,1300],["2025-09-08",6100.0,6100.0,6100.0,6100.0,5000],["2025-09-09",6100.0,6191.04,6008.96,6191.04,13900],["2025-09-10",6100.0,6191.04,6100.0,6191.04,200],["2025-09-11",6191.04,6191.04,6191.04,6191.04,0],["2025-09-12",6008.96,6191.04,6008.96,6191.04,11300],["2025-09-15",6191.04,6191.04,6008.96,6191.04,1700],["2025-09-16",6100.0,6191.04,6100.0,6191.04,1500],["2025-09-17",6008.96,6191.04,6008.96,6008.96,53400],["2025-09-18",6191.04,6191.04,6008.96,6008.96,1400],["2025-09-19",6191.04,6191.04,6008.96,6008.96,13700],["2025-09-22",6191.04,6191.04,6008.96,6008.96,700],["2025-09-23",6100.0,6100.0,5917.91,6100.0,1400],["2025-09-24",6100.0,6100.0,6100.0,6100.0,0],["2025-09-25",6100.0,6100.0,6100.0,6100.0,200],["2025-09-26",6008.96,6100.0,5917.91,6008.96,20500],["2025-09-29",6100.0,6100.0,5462.69,5462.69,28400],["2025-09-30",5644.78,6008.96,5644.78,6008.96,48800],["2025-10-01",6282.09,6282.09,6008.96,6008.96,13600],["2025-10-02",6191.04,6191.04,6191.04,6191.04,100],["2025-10-03",6008.96,6008.96,5917.91,6008.96,15200],["2025-10-06",6191.04,6191.04,6008.96,6100.0,300],["2025-10-07",6191.04,6373.13,6008.96,6191.04,600],["2025-10-08",6008.96,6191.04,6008.96,6191.04,400],["2025-10-09",6191.04,6191.04,6008.96,6008.96,3600],["2025-10-10",6191.04,6191.04,5917.91,6100.0,10800],["2025-10-13",6008.96,6191.04,5644.78,5644.78,34300],["2025-10-14",6100.0,6100.0,5826.87,6100.0,500],["2025-10-15",6008.96,6100.0,5917.91,6100.0,600],["2025-10-16",6008.96,6100.0,5826.87,6100.0,12200],["2025-10-17",5826.87,6008.96,5826.87,6008.96,15100],["2025-10-20",6100.0,6100.0,5826.87,6008.96,800],["2025-10-21",6008.96,6008.96,5826.87,5917.91,5500],["2025-10-22",5826.87,5917.91,5735.82,5917.91,4000],["2025-10-23",5917.91,5917.91,5917.91,5917.91,100],["2025-10-24",5826.87,6008.96,5826.87,6008.96,1400],["2025-10-27",6008.96,6008.96,5826.87,5826.87,5900],["2025-10-28",6008.96,6008.96,5553.73,5917.91,11900],["2025-10-29",5917.91,6008.96,5826.87,6008.96,8800],["2025-10-30",6008.96,6100.0,6008.96,6100.0,10800],["2025-10-31",6100.0,6100.0,5917.91,6008.96,8000],["2025-11-03",5917.91,6008.96,5735.82,6008.96,13800],["2025-11-04",5917.91,5917.91,5553.73,5826.87,24400],["2025-11-05",6008.96,6008.96,5826.87,5826.87,3300],["2025-11-06",5826.87,6008.96,5826.87,5917.91,4000],["2025-11-07",5917.91,6008.96,5917.91,6008.96,1200],["2025-11-10",6008.96,6008.96,6008.96,6008.96,700],["2025-11-11",6008.96,6008.96,5735.82,6008.96,4300],["2025-11-12",5917.91,6100.0,5917.91,6008.96,10400],["2025-11-13",6008.96,6008.96,5917.91,6008.96,13400],["2025-11-14",6008.96,6100.0,5917.91,6100.0,8600],["2025-11-17",6200.0,6200.0,6100.0,6200.0,700],["2025-11-18",6100.0,6300.0,6100.0,6200.0,1300],["2025-11-19",6100.0,6100.0,6000.0,6000.0,26200],["2025-11-20",6000.0,6200.0,6000.0,6000.0,7600],["2025-11-21",6000.0,6300.0,6000.0,6100.0,300],["2025-11-24",6000.0,6100.0,6000.0,6100.0,700],["2025-11-25",6000.0,6000.0,5900.0,6000.0,5400],["2025-11-26",6100.0,6100.0,5800.0,6000.0,9800],["2025-11-27",6000.0,6000.0,6000.0,6000.0,0],["2025-11-28",6000.0,6000.0,6000.0,6000.0,100],["2025-12-01",6200.0,6200.0,5900.0,6000.0,3000],["2025-12-02",5900.0,6000.0,5900.0,6000.0,1900],["2025-12-03",6200.0,6200.0,5900.0,6200.0,600],["2025-12-04",6200.0,6200.0,6200.0,6200.0,1500],["2025-12-05",6300.0,6300.0,6200.0,6200.0,200],["2025-12-08",6200.0,6200.0,6200.0,6200.0,0],["2025-12-09",6000.0,6200.0,5600.0,6000.0,57700],["2025-12-10",5900.0,5900.0,5900.0,5900.0,19400],["2025-12-11",5800.0,5800.0,5800.0,5800.0,300],["2025-12-12",5800.0,6000.0,5800.0,6000.0,5100],["2025-12-15",6000.0,6000.0,6000.0,6000.0,0],["2025-12-16",6100.0,6100.0,5900.0,6100.0,1200],["2025-12-17",5800.0,6100.0,5800.0,5900.0,15200],["2025-12-18",6000.0,6000.0,6000.0,6000.0,100],["2025-12-19",6000.0,6000.0,6000.0,6000.0,1000],["2025-12-22",6000.0,6100.0,6000.0,6000.0,4800],["2025-12-23",5900.0,6000.0,5900.0,6000.0,300],["2025-12-24",6000.0,6000.0,6000.0,6000.0,0],["2025-12-25",6000.0,6000.0,5900.0,6000.0,500],["2025-12-26",5900.0,6000.0,5800.0,6000.0,6200],["2025-12-29",6000.0,6000.0,6000.0,6000.0,0],["2025-12-30",6100.0,6100.0,5500.0,6000.0,55500],["2025-12-31",5800.0,5800.0,5800.0,5800.0,1000],["2026-01-05",5800.0,5800.0,5400.0,5800.0,14100],["2026-01-06",5700.0,5900.0,5500.0,5900.0,11300],["2026-01-07",5800.0,5800.0,5800.0,5800.0,1300],["2026-01-08",5700.0,5800.0,5700.0,5800.0,1300],["2026-01-09",5700.0,5800.0,5700.0,5800.0,900],["2026-01-12",5800.0,5800.0,5700.0,5800.0,2000],["2026-01-13",5700.0,5800.0,5700.0,5800.0,190300],["2026-01-14",5700.0,5800.0,5500.0,5800.0,377195],["2026-01-15",5700.0,5700.0,5400.0,5700.0,116700],["2026-01-16",5600.0,5600.0,5400.0,5600.0,63900],["2026-01-19",5600.0,5600.0,5500.0,5600.0,500],["2026-01-20",5600.0,5600.0,5500.0,5500.0,3300],["2026-01-21",5600.0,5600.0,5300.0,5600.0,153100],["2026-01-22",5400.0,5600.0,5300.0,5600.0,2800],["2026-01-23",5600.0,5600.0,5400.0,5400.0,1700],["2026-01-26",5600.0,5600.0,5200.0,5400.0,18900],["2026-01-27",5300.0,5600.0,5300.0,5600.0,5600],["2026-01-28",5600.0,5600.0,5200.0,5300.0,41400],["2026-01-29",5100.0,5300.0,5100.0,5300.0,900],["2026-01-30",5200.0,5300.0,5200.0,5300.0,700],["2026-02-02",5200.0,5300.0,5000.0,5000.0,25400],["2026-02-03",5000.0,5200.0,5000.0,5200.0,4100],["2026-02-04",5100.0,5200.0,5000.0,5200.0,14200],["2026-02-05",5000.0,5200.0,5000.0,5000.0,18300],["2026-02-06",5100.0,5100.0,5000.0,5000.0,200],["2026-02-09",5000.0,5000.0,4700.0,4900.0,39700],["2026-02-10",4800.0,4900.0,4800.0,4900.0,3600],["2026-02-11",5000.0,5100.0,5000.0,5100.0,300],["2026-02-12",5100.0,5100.0,5100.0,5100.0,0],["2026-02-13",5000.0,5000.0,5000.0,5000.0,1100],["2026-02-23",5100.0,5100.0,4900.0,5100.0,1700],["2026-02-24",4900.0,5200.0,4900.0,5200.0,10200],["2026-02-25",5200.0,5200.0,5200.0,5200.0,1400],["2026-02-26",5100.0,5300.0,5000.0,5300.0,8200],["2026-02-27",5300.0,5300.0,5300.0,5300.0,0],["2026-03-02",5100.0,5300.0,5100.0,5300.0,900],["2026-03-03",5100.0,5100.0,5100.0,5100.0,5500],["2026-03-04",5000.0,5100.0,5000.0,5100.0,200],["2026-03-05",5100.0,5100.0,5000.0,5100.0,300],["2026-03-06",4900.0,5100.0,4800.0,5000.0,17100],["2026-03-09",4600.0,4800.0,4500.0,4500.0,31600],["2026-03-10",4500.0,4800.0,4300.0,4800.0,3800],["2026-03-11",4600.0,4800.0,4600.0,4800.0,3300],["2026-03-12",4800.0,4900.0,4600.0,4900.0,9800],["2026-03-13",4900.0,4900.0,4800.0,4800.0,17200],["2026-03-16",4600.0,4800.0,4600.0,4800.0,11500],["2026-03-17",4800.0,5100.0,4800.0,5000.0,1400],["2026-03-18",4900.0,4900.0,4800.0,4800.0,3500],["2026-03-19",4600.0,5000.0,4500.0,5000.0,90700],["2026-03-20",5500.0,5500.0,5000.0,5400.0,59800],["2026-03-23",5400.0,5400.0,4900.0,4900.0,44800],["2026-03-24",4900.0,5000.0,4600.0,5000.0,8500],["2026-03-25",5000.0,5000.0,4500.0,4600.0,231000],["2026-03-26",4700.0,4700.0,4500.0,4500.0,29100],["2026-03-27",4600.0,4700.0,4500.0,4500.0,6400],["2026-03-30",4400.0,4600.0,4400.0,4600.0,31300],["2026-03-31",4500.0,4600.0,4400.0,4600.0,15300],["2026-04-01",4500.0,4600.0,4500.0,4500.0,26300],["2026-04-02",4400.0,4500.0,4400.0,4400.0,10200],["2026-04-03",4500.0,4500.0,4300.0,4300.0,10300],["2026-04-06",4300.0,4500.0,4300.0,4400.0,2000],["2026-04-07",4300.0,4500.0,4300.0,4400.0,9300],["2026-04-08",4400.0,4600.0,4400.0,4600.0,23500],["2026-04-09",4600.0,4600.0,4500.0,4600.0,600],["2026-04-10",4500.0,4500.0,4400.0,4500.0,2900],["2026-04-13",4500.0,4500.0,4300.0,4500.0,6200],["2026-04-14",4500.0,4500.0,4500.0,4500.0,100],["2026-04-15",4500.0,4500.0,4400.0,4500.0,900],["2026-04-16",4300.0,4400.0,4300.0,4400.0,6100],["2026-04-17",4100.0,4400.0,4100.0,4400.0,12600],["2026-04-20",4300.0,4500.0,4200.0,4500.0,15300],["2026-04-21",4300.0,4500.0,4200.0,4500.0,900],["2026-04-22",4400.0,4500.0,4400.0,4500.0,200],["2026-04-23",4500.0,4600.0,4400.0,4500.0,6400],["2026-04-24",4300.0,4500.0,4200.0,4500.0,900],["2026-04-28",4500.0,4500.0,4400.0,4500.0,600],["2026-04-29",4300.0,4400.0,4100.0,4400.0,14100],["2026-05-04",4200.0,4300.0,4200.0,4300.0,12600],["2026-05-05",4300.0,4300.0,4300.0,4300.0,0],["2026-05-06",4300.0,4300.0,4300.0,4300.0,0],["2026-05-07",4300.0,4300.0,4100.0,4300.0,8200],["2026-05-08",4100.0,4300.0,4100.0,4300.0,600],["2026-05-11",4200.0,4200.0,4100.0,4100.0,4700],["2026-05-12",4100.0,4300.0,4000.0,4300.0,4500],["2026-05-13",4400.0,4400.0,4400.0,4400.0,100],["2026-05-14",4400.0,4400.0,4400.0,4400.0,0],["2026-05-15",4200.0,4500.0,4100.0,4500.0,8900],["2026-05-18",4400.0,4400.0,4200.0,4200.0,1000],["2026-05-19",4200.0,4400.0,4100.0,4200.0,7000],["2026-05-20",4200.0,4300.0,4000.0,4200.0,3700],["2026-05-21",4000.0,4200.0,4000.0,4100.0,8900],["2026-05-22",4100.0,4200.0,4100.0,4200.0,3100],["2026-05-25",4000.0,4200.0,4000.0,4200.0,2300],["2026-05-26",4000.0,4200.0,3900.0,4200.0,900],["2026-05-27",4000.0,4200.0,4000.0,4200.0,400],["2026-05-28",4000.0,4000.0,4000.0,4000.0,2000],["2026-05-29",3900.0,4100.0,3900.0,4100.0,200],["2026-06-01",4000.0,4100.0,4000.0,4100.0,400],["2026-06-02",4000.0,4200.0,4000.0,4100.0,3200],["2026-06-03",4200.0,4200.0,4200.0,4200.0,100],["2026-06-04",3900.0,4200.0,3900.0,4200.0,500],["2026-06-05",4000.0,4000.0,3900.0,4000.0,10500],["2026-06-08",4000.0,4000.0,4000.0,4000.0,1700],["2026-06-09",4000.0,4200.0,4000.0,4200.0,1700],["2026-06-10",4200.0,4200.0,4200.0,4200.0,0],["2026-06-11",4100.0,4100.0,4100.0,4100.0,100],["2026-06-12",4100.0,4100.0,4100.0,4100.0,0],["2026-06-15",4100.0,4100.0,4000.0,4100.0,3900],["2026-06-16",4000.0,4000.0,4000.0,4000.0,2000],["2026-06-17",4100.0,4200.0,4100.0,4200.0,300],["2026-06-18",4200.0,4200.0,4200.0,4200.0,0],["2026-06-19",4000.0,4000.0,4000.0,4000.0,100],["2026-06-22",4100.0,4100.0,3900.0,4100.0,4400],["2026-06-23",4000.0,4100.0,4000.0,4100.0,900],["2026-06-24",4100.0,4100.0,4100.0,4100.0,0],["2026-06-25",4100.0,4100.0,4100.0,4100.0,1000],["2026-06-26",4000.0,4000.0,4000.0,4000.0,1100],["2026-06-29",3900.0,4100.0,3900.0,4100.0,1900],["2026-06-30",4000.0,4100.0,3800.0,4100.0,60300],["2026-07-01",4100.0,4100.0,3900.0,4100.0,39900],["2026-07-02",4000.0,4000.0,3900.0,3900.0,1700],["2026-07-03",4000.0,4100.0,4000.0,4100.0,6300],["2026-07-06",4200.0,4200.0,3900.0,3900.0,11600],["2026-07-07",4000.0,4000.0,3700.0,3700.0,5300],["2026-07-08",3700.0,3800.0,3600.0,3700.0,13300],["2026-07-09",3700.0,3800.0,3700.0,3800.0,3800],["2026-07-10",3900.0,3900.0,3800.0,3900.0,2200],["2026-07-13",3800.0,3900.0,3800.0,3900.0,4100],["2026-07-14",3900.0,4100.0,3900.0,4100.0,4600],["2026-07-15",4000.0,4100.0,3900.0,4100.0,500],["2026-07-16",4000.0,4100.0,4000.0,4100.0,200],["2026-07-17",4000.0,4100.0,4000.0,4100.0,200],["2026-07-20",3900.0,3900.0,3700.0,3800.0,5400],["2026-07-21",3700.0,3800.0,3600.0,3700.0,2500],["2026-07-22",3700.0,3700.0,3600.0,3600.0,3700],["2026-07-23",3700.0,3800.0,3700.0,3800.0,10200],["2026-07-24",3700.0,3800.0,3700.0,3800.0,400],["2026-07-27",3600.0,3800.0,3600.0,3800.0,300],["2026-07-28",3600.0,3600.0,3600.0,3600.0,200],["2026-07-29",3800.0,3800.0,3500.0,3700.0,5800],["2026-07-30",3700.0,3700.0,3700.0,3700.0,0],["2026-07-31",3600.0,3700.0,3600.0,3700.0,300],["2026-08-03",3600.0,3800.0,3600.0,3800.0,2100],["2026-08-04",3800.0,3800.0,3800.0,3800.0,100],["2026-08-05",3800.0,3800.0,3800.0,3800.0,0],["2026-08-06",3800.0,3800.0,3700.0,3700.0,900],["2026-08-07",3800.0,4000.0,3800.0,3900.0,4300],["2026-08-10",3900.0,4000.0,3800.0,3900.0,1100],["2026-08-11",3700.0,3900.0,3700.0,3900.0,21800],["2026-08-12",3900.0,3900.0,3900.0,3900.0,100],["2026-08-13",3800.0,3900.0,3800.0,3800.0,2100],["2026-08-14",3900.0,3900.0,3900.0,3900.0,100],["2026-08-17",3800.0,3900.0,3700.0,3700.0,5600],["2026-08-18",3700.0,3800.0,3700.0,3800.0,2900],["2026-08-19",3700.0,3900.0,3700.0,3900.0,10100],["2026-08-20",3800.0,3900.0,3800.0,3900.0,200],["2026-08-21",3800.0,3900.0,3700.0,3900.0,2000],["2026-08-24",3800.0,3900.0,3800.0,3900.0,300],["2026-08-25",4200.0,4200.0,4100.0,4100.0,1100],["2026-08-26",4100.0,4100.0,4100.0,4100.0,0],["2026-08-27",3900.0,4100.0,3900.0,4100.0,500],["2026-08-28",3900.0,3900.0,3900.0,3900.0,100],["2026-09-03",3800.0,3800.0,3800.0,3800.0,1000],["2026-09-04",3800.0,3900.0,3700.0,3900.0,2100],["2026-09-07",3900.0,3900.0,3900.0,3900.0,0],["2026-09-08",3900.0,3900.0,3900.0,3900.0,0],["2026-09-09",3900.0,3900.0,3800.0,3800.0,300],["2026-09-10",3900.0,3900.0,3900.0,3900.0,100],["2026-09-11",3600.0,3600.0,3600.0,3600.0,3000],["2026-09-14",3900.0,3900.0,3900.0,3900.0,100],["2026-09-15",3600.0,3700.0,3600.0,3700.0,3300],["2026-09-16",3700.0,3700.0,3700.0,3700.0,200],["2026-09-17",3700.0,3700.0,3700.0,3700.0,0],["2026-09-18",3600.0,3800.0,3600.0,3800.0,4900],["2026-09-21",3700.0,3700.0,3700.0,3700.0,100],["2026-09-22",3700.0,3700.0,3600.0,3600.0,3700],["2026-09-23",3600.0,3600.0,3600.0,3600.0,200],["2026-09-24",3700.0,3700.0,3600.0,3700.0,17300],["2026-09-25",3700.0,3800.0,3700.0,3700.0,400],["2026-09-28",3700.0,3700.0,3700.0,3700.0,0],["2026-09-29",3700.0,3700.0,3700.0,3700.0,200],["2026-09-30",3700.0,3700.0,3700.0,3700.0,0],["2026-10-01",3600.0,3600.0,3600.0,3600.0,700],["2026-10-02",3500.0,3600.0,3500.0,3500.0,1100],["2026-10-05",3500.0,3700.0,3500.0,3700.0,4500],["2026-10-06",3500.0,3500.0,3400.0,3400.0,36000],["2026-10-07",3600.0,3600.0,3400.0,3400.0,8600],["2026-10-08",3500.0,3500.0,3400.0,3500.0,4300],["2026-10-09",3500.0,3500.0,3500.0,3500.0,200],["2026-10-12",3500.0,3500.0,3400.0,3500.0,600]]}