{"sym":"VTV","index":false,"bars":[["2006-12-18",1932.38,1932.38,1932.38,1932.38,2700],["2006-12-19",2123.08,2123.08,2123.08,2123.08,1400],["2006-12-20",2326.48,2326.48,2326.48,2326.48,900],["2006-12-21",2555.32,2555.32,2555.32,2555.32,1500],["2006-12-22",2809.58,2809.58,2809.58,2809.58,7800],["2006-12-25",3089.27,3089.27,3089.27,3089.27,2900],["2006-12-26",3394.38,3394.38,3394.38,3394.38,5400],["2006-12-27",3559.65,3724.92,3559.65,3724.92,9200],["2006-12-28",3941.04,4068.17,3941.04,4042.74,28000],["2006-12-29",4436.85,4436.85,3648.64,3941.04,14000],["2007-01-02",3686.78,3686.78,3686.78,3686.78,8700],["2007-01-03",3432.52,3432.52,3432.52,3432.52,6200],["2007-01-04",3432.52,3775.77,3178.26,3178.26,12000],["2007-01-05",3496.08,3496.08,3496.08,3496.08,8800],["2007-01-08",3496.08,3839.33,3496.08,3775.77,4000],["2007-01-09",3877.47,4030.03,3877.47,3877.47,4800],["2007-01-10",3953.75,4004.6,3941.04,3941.04,5200],["2007-01-11",3953.75,3953.75,3953.75,3953.75,0],["2007-01-12",3686.78,3686.78,3686.78,3686.78,200],["2007-01-15",3813.91,3813.91,3813.91,3813.91,2000],["2007-01-16",3813.91,3813.91,3813.91,3813.91,0],["2007-01-17",3610.5,3775.77,3432.52,3432.52,200],["2007-01-18",3534.22,3559.65,3496.08,3559.65,500],["2007-01-19",3534.22,3559.65,3496.08,3496.08,4500],["2007-01-22",3534.22,3534.22,3534.22,3534.22,0],["2007-01-23",3534.22,3534.22,3534.22,3534.22,0],["2007-01-24",3813.91,3877.47,3813.91,3813.91,5600],["2007-01-25",3699.49,3852.05,3559.65,3813.91,2000],["2007-01-26",3343.53,3432.52,3330.81,3330.81,3000],["2007-01-29",3012.99,3012.99,3012.99,3012.99,100],["2007-01-30",3114.69,3114.69,3114.69,3114.69,200],["2007-01-31",3178.26,3419.8,3178.26,3419.8,1900],["2007-02-01",3534.22,3534.22,3534.22,3534.22,700],["2007-02-02",3534.22,3877.47,3432.52,3877.47,10000],["2007-02-05",3864.76,4068.17,3813.91,4068.17,8300],["2007-02-06",3877.47,4055.46,3813.91,3813.91,8700],["2007-02-07",3877.47,3941.04,3826.62,3941.04,2700],["2007-02-08",3915.61,3941.04,3813.91,3941.04,5300],["2007-02-09",3890.19,3941.04,3813.91,3813.91,1400],["2007-02-12",3813.91,3813.91,3813.91,3813.91,900],["2007-02-13",3801.2,3801.2,3801.2,3801.2,1000],["2007-02-14",3737.63,3813.91,3686.78,3813.91,3300],["2007-02-15",3813.91,3877.47,3813.91,3877.47,1900],["2007-02-26",3877.47,4246.15,3877.47,4246.15,2800],["2007-02-27",4068.17,4373.28,4068.17,4373.28,3800],["2007-02-28",4640.25,4703.82,4640.25,4703.82,12000],["2007-03-01",4830.95,5123.35,4830.95,5123.35,9000],["2007-03-02",5085.21,5403.04,5085.21,5339.47,12600],["2007-03-05",5339.47,5466.6,5339.47,5466.6,11200],["2007-03-06",5390.32,5670.01,5212.34,5593.73,17000],["2007-03-07",5466.6,5911.56,5466.6,5911.56,14200],["2007-03-08",6229.38,6229.38,6229.38,6229.38,1200],["2007-03-09",6852.32,6852.32,6852.32,6852.32,8300],["2007-03-12",7500.69,7526.11,7500.69,7526.11,12800],["2007-03-13",7526.11,8276.18,6776.04,7754.95,10200],["2007-03-14",7754.95,8136.34,7093.87,7093.87,5400],["2007-03-15",6979.45,6979.45,6979.45,6979.45,600],["2007-03-16",6356.51,7246.43,6292.95,7246.43,15500],["2007-03-19",6992.16,6992.16,6992.16,6992.16,8600],["2007-03-20",6992.16,7627.82,6292.95,7119.29,6800],["2007-03-21",7119.29,7500.69,6928.6,6928.6,12800],["2007-03-22",6886.49,7079.57,6693.41,6693.41,4900],["2007-03-23",6255.76,6487.46,6204.27,6242.89,5500],["2007-03-26",5689.4,6435.97,5663.65,5663.65,8500],["2007-03-27",5135.9,5148.78,5123.03,5123.03,3100],["2007-03-28",4762.62,5032.93,4633.9,5020.06,2300],["2007-03-29",5238.88,5238.88,5238.88,5238.88,2000],["2007-03-30",5753.76,5753.76,5753.76,5753.76,8600],["2007-04-02",6178.53,6320.12,6178.53,6307.25,10700],["2007-04-03",6049.81,6049.81,6049.81,6049.81,2000],["2007-04-04",5921.09,5921.09,5921.09,5921.09,100],["2007-04-05",5522.06,5663.65,5470.57,5483.45,800],["2007-04-06",5534.93,5599.29,5534.93,5547.81,2900],["2007-04-09",5522.06,5547.81,5406.21,5534.93,4400],["2007-04-10",5509.19,5921.09,5419.09,5921.09,1200],["2007-04-11",5393.34,5419.09,5277.5,5277.5,700],["2007-04-12",5534.93,5534.93,5534.93,5534.93,600],["2007-04-13",5406.21,5419.09,5406.21,5406.21,300],["2007-04-16",4865.59,4865.59,4865.59,4865.59,1300],["2007-04-17",4865.59,4865.59,4865.59,4865.59,0],["2007-04-18",5341.85,5341.85,5341.85,5341.85,100],["2007-04-19",5341.85,5663.65,5341.85,5341.85,900],["2007-04-20",5393.34,5393.34,5393.34,5393.34,1000],["2007-04-23",5393.34,5393.34,5393.34,5393.34,0],["2007-04-24",5277.5,5277.5,5277.5,5277.5,1000],["2007-04-25",5277.5,5277.5,5277.5,5277.5,0],["2007-05-02",5277.5,5277.5,5277.5,5277.5,1000],["2007-05-03",5251.75,5406.21,5148.78,5406.21,800],["2007-05-04",5277.5,5277.5,5277.5,5277.5,1000],["2007-05-07",5277.5,5277.5,5277.5,5277.5,0],["2007-05-08",5277.5,5277.5,5277.5,5277.5,0],["2007-05-09",5277.5,5277.5,5277.5,5277.5,0],["2007-05-10",5277.5,5277.5,5277.5,5277.5,0],["2007-05-11",4749.75,4749.75,4749.75,4749.75,100],["2007-05-14",4376.46,4376.46,4376.46,4376.46,100],["2007-05-15",4324.97,4324.97,4324.97,4324.97,1000],["2007-05-16",4312.1,4312.1,4312.1,4312.1,1000],["2007-05-17",4273.48,4312.1,4247.74,4247.74,2100],["2007-05-18",4157.64,4247.74,3990.3,4247.74,1100],["2007-05-21",4157.64,4312.1,4119.02,4312.1,1200],["2007-05-22",4672.51,4672.51,4672.51,4672.51,1400],["2007-05-23",4505.18,4505.18,4505.18,4505.18,200],["2007-05-24",4440.82,4440.82,4440.82,4440.82,200],["2007-05-25",4633.9,4878.47,4633.9,4878.47,1800],["2007-05-28",5058.67,5058.67,5058.67,5058.67,100],["2007-05-29",5032.93,5110.16,5020.06,5020.06,900],["2007-05-30",5045.8,5534.93,5045.8,5534.93,10500],["2007-05-31",6011.2,6011.2,6011.2,6011.2,16400],["2007-06-01",6603.31,6603.31,6603.31,6603.31,26900],["2007-06-04",6603.31,7259.77,6178.53,6435.97,40100],["2007-06-05",6384.48,6384.48,6384.48,6384.48,3000],["2007-06-06",5869.6,6049.81,5753.76,6049.81,11800],["2007-06-07",6049.81,6435.97,6049.81,6178.53,9900],["2007-06-08",6242.89,6500.33,6178.53,6435.97,9700],["2007-06-11",6435.97,6435.97,6435.97,6435.97,500],["2007-06-12",6139.92,6307.25,6049.81,6049.81,2900],["2007-06-13",5882.48,5921.09,5818.12,5921.09,3200],["2007-06-14",5921.09,6242.89,5921.09,6242.89,200],["2007-06-15",5921.09,5921.09,5921.09,5921.09,2600],["2007-06-18",5663.65,5792.37,5470.57,5470.57,3800],["2007-06-19",5367.6,5496.32,5148.78,5406.21,2700],["2007-06-20",5728.01,5895.35,5728.01,5728.01,700],["2007-06-21",5818.12,5818.12,5818.12,5818.12,0],["2007-06-22",5277.5,5328.98,5251.75,5303.24,900],["2007-06-25",5277.5,5406.21,5277.5,5406.21,500],["2007-06-26",5328.98,5534.93,5277.5,5470.57,3700],["2007-06-27",5380.47,5406.21,5277.5,5406.21,1600],["2007-06-28",5380.47,5534.93,5290.37,5406.21,2800],["2007-06-29",5328.98,5406.21,5148.78,5148.78,2000],["2007-07-02",5213.14,5213.14,5213.14,5213.14,800],["2007-07-03",4698.26,4698.26,4698.26,4698.26,2700],["2007-07-04",5148.78,5161.65,5148.78,5161.65,1300],["2007-07-05",5406.21,5676.53,5406.21,5406.21,700],["2007-07-06",5148.78,5148.78,5148.78,5148.78,2700],["2007-07-09",5277.5,5277.5,5277.5,5277.5,100],["2007-07-10",5148.78,5148.78,5148.78,5148.78,1400],["2007-07-11",5148.78,5277.5,5148.78,5277.5,4600],["2007-07-12",5174.52,5174.52,5174.52,5174.52,1000],["2007-07-13",5148.78,5148.78,5148.78,5148.78,1000],["2007-07-16",5071.54,5084.42,5020.06,5084.42,1700],["2007-07-17",5071.54,5148.78,5032.93,5032.93,2600],["2007-07-18",5097.29,5123.03,5084.42,5123.03,2000],["2007-07-19",5084.42,5148.78,5058.67,5084.42,2800],["2007-07-20",5020.06,5020.06,5020.06,5020.06,100],["2007-07-23",5084.42,5084.42,5084.42,5084.42,200],["2007-07-24",5084.42,5149.6,5084.42,5084.42,700],["2007-07-25",4784.57,5084.42,4693.31,4954.05,700],["2007-07-26",5019.23,5019.23,5019.23,5019.23,100],["2007-07-27",4954.05,4954.05,4888.86,4954.05,200],["2007-07-30",4954.05,4954.05,4954.05,4954.05,100],["2007-07-31",4954.05,4954.05,4954.05,4954.05,0],["2007-08-01",4758.49,4980.12,4758.49,4980.12,1400],["2007-08-02",5279.97,5279.97,5279.97,5279.97,100],["2007-08-03",5279.97,5279.97,5279.97,5279.97,0],["2007-08-06",5279.97,5279.97,5279.97,5279.97,0],["2007-08-07",4823.68,4823.68,4823.68,4823.68,1200],["2007-08-08",4888.86,4954.05,4823.68,4954.05,2500],["2007-08-09",4823.68,4823.68,4823.68,4823.68,700],["2007-08-10",4706.34,4719.38,4693.31,4719.38,500],["2007-08-13",4302.2,5175.67,4302.2,5175.67,400],["2007-08-14",4432.57,4693.31,4302.2,4693.31,600],["2007-08-15",4849.75,4849.75,4849.75,4849.75,100],["2007-08-16",4849.75,4849.75,4849.75,4849.75,1700],["2007-08-17",4367.38,4367.38,4367.38,4367.38,4500],["2007-08-20",4745.46,4745.46,4745.46,4745.46,100],["2007-08-21",4367.38,4432.57,4367.38,4432.57,1700],["2007-08-22",3976.27,4432.57,3950.2,4406.49,2700],["2007-08-23",4432.57,4432.57,4432.57,4432.57,100],["2007-08-24",4536.86,4536.86,4536.86,4536.86,400],["2007-08-27",4536.86,4536.86,4536.86,4536.86,0],["2007-08-28",4536.86,4562.94,4432.57,4497.75,5000],["2007-08-29",4497.75,4615.09,4432.57,4432.57,2100],["2007-08-30",4497.75,4562.94,4497.75,4562.94,1600],["2007-08-31",4628.12,4693.31,4628.12,4693.31,600],["2007-09-04",4693.31,4693.31,4693.31,4693.31,200],["2007-09-05",4693.31,4693.31,4693.31,4693.31,1200],["2007-09-06",4693.31,4693.31,4693.31,4693.31,1200],["2007-09-07",5162.64,5162.64,4693.31,4888.86,2600],["2007-09-10",4954.05,5449.45,4954.05,5410.34,13600],["2007-09-11",5710.19,5710.19,5084.42,5084.42,12200],["2007-09-12",5084.42,5227.82,4954.05,4954.05,10100],["2007-09-13",5149.6,5149.6,4628.12,4758.49,14400],["2007-09-14",4823.68,4888.86,4693.31,4693.31,4800],["2007-09-17",4706.34,4758.49,4562.94,4628.12,9600],["2007-09-18",3728.57,3728.57,3389.61,3402.65,10700],["2007-09-19",3519.98,3519.98,3441.76,3441.76,7000],["2007-09-20",3519.98,3585.17,3506.94,3585.17,11500],["2007-09-21",3519.98,3519.98,3519.98,3519.98,300],["2007-09-24",3519.98,3519.98,3467.83,3519.98,7300],["2007-09-25",3519.98,3845.9,3506.94,3845.9,12700],["2007-09-26",3924.13,3924.13,3650.35,3715.53,3800],["2007-09-27",3793.76,3793.76,3650.35,3754.65,9700],["2007-09-28",3780.72,3911.09,3715.53,3845.9,25200],["2007-10-01",4171.83,4184.87,4028.42,4184.87,10500],["2007-10-02",3911.09,4237.01,3911.09,4171.83,16900],["2007-10-03",4237.01,4510.79,4145.75,4510.79,30200],["2007-10-04",4367.38,4562.94,3871.98,4432.57,26200],["2007-10-05",4562.94,4562.94,4302.2,4497.75,17000],["2007-10-08",4562.94,4732.42,4367.38,4432.57,15300],["2007-10-09",4432.57,4628.12,4302.2,4432.57,14700],["2007-10-10",4432.57,4432.57,4106.64,4106.64,10900],["2007-10-11",4328.27,4367.38,4171.83,4302.2,15100],["2007-10-12",4302.2,4367.38,4041.46,4171.83,13800],["2007-10-15",4302.2,4628.12,4250.05,4628.12,25400],["2007-10-16",4693.31,4784.57,4562.94,4784.57,44200],["2007-10-17",5240.86,5240.86,4823.68,5084.42,34800],["2007-10-18",5345.16,5345.16,4562.94,4693.31,16000],["2007-10-19",4693.31,4758.49,4432.57,4719.38,11900],["2007-10-22",4432.57,4823.68,4432.57,4758.49,15800],["2007-10-23",4758.49,4758.49,4562.94,4562.94,12200],["2007-10-24",4693.31,4758.49,4510.79,4562.94,24600],["2007-10-25",4641.16,4823.68,4562.94,4758.49,28200],["2007-10-26",4758.49,5175.67,4758.49,5175.67,61200],["2007-10-29",5618.93,5618.93,5618.93,5618.93,27000],["2007-10-30",6179.52,6179.52,6179.52,6179.52,98900],["2007-10-31",6518.48,6792.26,5671.08,5736.26,35900],["2007-11-01",5540.71,6127.37,5488.56,5983.97,31600],["2007-11-02",5866.63,5997.0,5710.19,5931.82,27200],["2007-11-05",5736.26,5736.26,5475.53,5605.89,5400],["2007-11-06",5345.16,5345.16,5084.42,5306.04,13500],["2007-11-07",5084.42,5788.41,5032.27,5214.79,30200],["2007-11-08",5410.34,5410.34,5266.93,5345.16,1900],["2007-11-09",5214.79,5214.79,4849.75,5006.19,5100],["2007-11-12",4954.05,4954.05,4497.75,4497.75,13900],["2007-11-13",4497.75,4615.09,4158.79,4171.83,13200],["2007-11-14",4641.16,4641.16,4641.16,4641.16,1600],["2007-11-15",5084.42,5084.42,4641.16,4888.86,12100],["2007-11-16",4823.68,5006.19,4823.68,5006.19,6800],["2007-11-19",5084.42,5084.42,5019.23,5058.34,2600],["2007-11-20",4954.05,4954.05,4823.68,4888.86,2300],["2007-11-21",4693.31,4823.68,4693.31,4823.68,2200],["2007-11-22",4758.49,4823.68,4758.49,4758.49,5600],["2007-11-23",4758.49,4823.68,4758.49,4823.68,1200],["2007-11-26",4797.6,4823.68,4693.31,4693.31,3200],["2007-11-27",4758.49,4823.68,4693.31,4706.34,3000],["2007-11-28",4706.34,4758.49,4706.34,4758.49,3200],["2007-11-29",4719.38,5019.23,4250.05,4823.68,3000],["2007-11-30",4823.68,4823.68,4823.68,4823.68,2300],["2007-12-03",4823.68,4823.68,4693.31,4823.68,2000],["2007-12-04",4836.71,5019.23,4823.68,4954.05,10600],["2007-12-05",4706.34,4823.68,4693.31,4823.68,2600],["2007-12-06",4823.68,4823.68,4823.68,4823.68,2300],["2007-12-07",4888.86,5019.23,4888.86,4941.01,18600],["2007-12-10",5019.23,5019.23,4888.86,4888.86,2900],["2007-12-11",4954.05,4954.05,4823.68,4823.68,1900],["2007-12-12",4888.86,4888.86,4888.86,4888.86,1200],["2007-12-13",4823.68,4823.68,4719.38,4719.38,900],["2007-12-14",4823.68,4875.82,4823.68,4823.68,1600],["2007-12-17",4641.16,4693.31,4641.16,4641.16,3700],["2007-12-18",4497.75,4562.94,4497.75,4562.94,1600],["2007-12-19",4628.12,4758.49,4628.12,4758.49,3800],["2007-12-20",4589.01,4589.01,4589.01,4589.01,500],["2007-12-21",4562.94,4888.86,4562.94,4888.86,2700],["2007-12-24",4693.31,4719.38,4693.31,4693.31,800],["2007-12-25",4693.31,4693.31,4693.31,4693.31,0],["2007-12-26",4693.31,4706.34,4693.31,4693.31,1700],["2007-12-27",4667.23,4667.23,4667.23,4667.23,100],["2007-12-28",4432.57,4471.68,4432.57,4432.57,3000],["2008-01-02",4497.75,4562.94,4497.75,4497.75,700],["2008-01-03",4432.57,4432.57,4432.57,4432.57,400],["2008-01-04",4432.57,4432.57,4432.57,4432.57,0],["2008-01-07",4057.49,4171.83,4015.39,4041.46,2300],["2008-01-08",4171.83,4302.2,4171.83,4302.2,2400],["2008-01-09",4171.83,4184.87,4171.83,4171.83,1200],["2008-01-10",3780.72,3911.09,3780.72,3911.09,3500],["2008-01-11",4057.49,4171.83,3924.13,4106.64,3300],["2008-01-14",3715.53,3793.76,3715.53,3780.72,2800],["2008-01-15",3677.08,3780.72,3663.39,3663.39,2400],["2008-01-16",3650.35,4067.53,3650.35,4067.53,3900],["2008-01-17",4196.99,4315.24,3924.13,3976.27,1800],["2008-01-18",4171.83,4171.83,4171.83,4171.83,100],["2008-01-21",4041.46,4171.83,4041.46,4041.46,900],["2008-01-22",4041.46,4041.46,4041.46,4041.46,600],["2008-01-23",3754.65,3754.65,3754.65,3754.65,1400],["2008-01-24",3911.09,3911.09,3754.65,3819.83,1800],["2008-01-25",3780.72,3845.9,3780.72,3845.9,1500],["2008-01-28",3780.72,3780.72,3780.72,3780.72,300],["2008-01-29",3845.9,3911.09,3845.9,3911.09,2500],["2008-01-30",4041.46,4302.2,4041.46,4302.2,1200],["2008-01-31",4302.2,4302.2,4106.64,4106.64,200],["2008-02-01",4497.75,4549.9,4171.83,4302.2,2400],["2008-02-12",4302.2,4302.2,4302.2,4302.2,0],["2008-02-13",4067.53,4067.53,4041.46,4041.46,1500],["2008-02-14",3911.09,3911.09,3911.09,3911.09,500],["2008-02-15",3845.9,4041.46,3650.35,4041.46,2100],["2008-02-18",3650.35,3715.53,3650.35,3650.35,2400],["2008-02-19",3650.35,3715.53,3650.35,3650.35,700],["2008-02-20",3454.8,3454.8,3389.61,3454.8,1300],["2008-02-21",3102.8,3128.87,3076.72,3076.72,8000],["2008-02-22",2933.32,2933.32,2789.91,2933.32,2500],["2008-02-25",3115.83,3115.83,3115.83,3115.83,2800],["2008-02-26",3415.68,3415.68,2933.32,2933.32,12600],["2008-02-27",3128.87,3128.87,2868.13,2894.21,6700],["2008-02-28",2881.17,2933.32,2868.13,2933.32,8800],["2008-02-29",2868.13,2868.13,2607.39,2607.39,28500],["2008-03-03",2620.43,2620.43,2424.88,2437.91,21400],["2008-03-04",2346.65,2346.65,2255.39,2255.39,22400],["2008-03-05",2164.14,2177.17,2033.77,2085.91,32000],["2008-03-06",2268.43,2268.43,2268.43,2268.43,100],["2008-03-07",2490.06,2490.06,2490.06,2490.06,1300],["2008-03-10",2737.76,2737.76,2672.58,2737.76,27900],["2008-03-11",2802.95,2802.95,2477.02,2477.02,11200],["2008-03-12",2607.39,2672.58,2607.39,2672.58,11000],["2008-03-13",2737.76,2802.95,2555.25,2737.76,13500],["2008-03-14",2737.76,2737.76,2607.39,2607.39,7200],["2008-03-17",2607.39,2607.39,2385.76,2411.84,6900],["2008-03-18",2277.17,2397.73,2223.59,2277.17,10200],["2008-03-19",2478.1,2478.1,2303.96,2344.15,3200],["2008-03-20",2545.07,2545.07,2370.94,2370.94,1400],["2008-03-21",2411.12,2411.12,2277.17,2397.73,6600],["2008-03-24",2143.22,2411.12,2129.82,2129.82,17000],["2008-03-25",2143.22,2143.22,2049.45,2049.45,15400],["2008-03-26",2009.27,2210.2,1942.29,2210.2,3400],["2008-03-27",2076.24,2116.43,2076.24,2116.43,200],["2008-03-28",2116.43,2116.43,2116.43,2116.43,0],["2008-03-31",2143.22,2143.22,2143.22,2143.22,100],["2008-04-01",2183.41,2183.41,2183.41,2183.41,100],["2008-04-02",2223.59,2223.59,2223.59,2223.59,100],["2008-04-03",2263.78,2263.78,2263.78,2263.78,100],["2008-04-04",2303.96,2303.96,2303.96,2303.96,1300],["2008-04-07",2370.94,2370.94,2370.94,2370.94,600],["2008-04-08",2437.91,2437.91,2370.94,2424.52,27400],["2008-04-09",2504.89,2504.89,2411.12,2411.12,18700],["2008-04-10",2451.31,2518.28,2411.12,2411.12,35400],["2008-04-11",2424.52,2424.52,2424.52,2424.52,1600],["2008-04-16",2357.54,2357.54,2357.54,2357.54,1600],["2008-04-17",2290.57,2424.52,2290.57,2424.52,8600],["2008-04-18",2437.91,2437.91,2344.15,2344.15,2800],["2008-04-21",2330.75,2330.75,2317.36,2317.36,1100],["2008-04-22",2263.78,2317.36,2250.38,2250.38,8900],["2008-04-23",2196.8,2196.8,2183.41,2183.41,3400],["2008-04-24",2129.82,2170.01,2129.82,2143.22,4000],["2008-04-25",2143.22,2156.61,2143.22,2156.61,1500],["2008-04-28",2196.8,2196.8,2196.8,2196.8,4100],["2008-04-29",2250.38,2250.38,2196.8,2210.2,2500],["2008-05-05",2250.38,2250.38,2170.01,2170.01,1500],["2008-05-06",2143.22,2210.2,2143.22,2143.22,3600],["2008-05-07",2129.82,2210.2,2103.03,2103.03,3000],["2008-05-08",2089.64,2089.64,2089.64,2089.64,2400],["2008-05-09",2049.45,2076.24,2036.06,2062.85,6100],["2008-05-12",1982.48,1982.48,1982.48,1982.48,1800],["2008-05-13",1928.9,1928.9,1928.9,1928.9,1000],["2008-05-14",1875.32,1875.32,1875.32,1875.32,1400],["2008-05-15",1821.74,1821.74,1821.74,1821.74,3400],["2008-05-16",1768.16,1794.95,1768.16,1794.95,1200],["2008-05-19",1741.37,1741.37,1741.37,1741.37,4300],["2008-05-20",1701.18,1701.18,1701.18,1701.18,3100],["2008-05-21",1661.0,1661.0,1661.0,1661.0,1000],["2008-05-22",1620.81,1620.81,1620.81,1620.81,200],["2008-05-23",1580.62,1580.62,1580.62,1580.62,1600],["2008-05-26",1540.44,1540.44,1540.44,1540.44,300],["2008-05-27",1500.25,1500.25,1500.25,1500.25,1100],["2008-05-28",1540.44,1540.44,1540.44,1540.44,1000],["2008-05-29",1580.62,1580.62,1580.62,1580.62,700],["2008-05-30",1620.81,1620.81,1620.81,1620.81,15300],["2008-06-02",1634.2,1647.6,1580.62,1580.62,10300],["2008-06-03",1594.02,1594.02,1594.02,1594.02,1200],["2008-06-04",1553.83,1553.83,1553.83,1553.83,700],["2008-06-05",1513.65,1540.44,1513.65,1513.65,2500],["2008-06-06",1473.46,1486.86,1473.46,1486.86,1100],["2008-06-09",1486.86,1486.86,1486.86,1486.86,2200],["2008-06-10",1446.67,1473.46,1446.67,1473.46,15500],["2008-06-11",1486.86,1486.86,1486.86,1486.86,100],["2008-06-12",1527.04,1527.04,1527.04,1527.04,200],["2008-06-13",1567.23,1567.23,1567.23,1567.23,300],["2008-06-16",1607.41,1607.41,1607.41,1607.41,2400],["2008-06-17",1647.6,1647.6,1647.6,1647.6,2300],["2008-06-18",1687.79,1687.79,1687.79,1687.79,22100],["2008-06-19",1620.81,1620.81,1620.81,1620.81,2500],["2008-06-20",1567.23,1594.02,1567.23,1567.23,5900],["2008-06-23",1620.81,1620.81,1620.81,1620.81,5200],["2008-06-24",1674.39,1674.39,1674.39,1674.39,100],["2008-06-25",1741.37,1741.37,1741.37,1741.37,4100],["2008-06-26",1808.34,1808.34,1701.18,1808.34,17300],["2008-06-27",1714.58,1848.53,1714.58,1848.53,6400],["2008-06-30",1808.34,1875.32,1808.34,1875.32,13400],["2008-07-01",1915.5,1915.5,1915.5,1915.5,100],["2008-07-02",1982.48,1982.48,1982.48,1982.48,13700],["2008-07-03",2049.45,2049.45,2049.45,2049.45,2800],["2008-07-04",2129.82,2129.82,2129.82,2129.82,900],["2008-07-07",2210.2,2210.2,2103.03,2183.41,19300],["2008-07-08",2156.61,2170.01,2089.64,2156.61,33500],["2008-07-09",2236.99,2236.99,2210.2,2210.2,14500],["2008-07-10",2277.17,2277.17,2223.59,2236.99,6400],["2008-07-11",2236.99,2263.78,2170.01,2250.38,21900],["2008-07-14",2290.57,2317.36,2277.17,2317.36,13300],["2008-07-15",2384.33,2384.33,2384.33,2384.33,7700],["2008-07-16",2478.1,2478.1,2411.12,2478.1,16900],["2008-07-17",2558.47,2558.47,2558.47,2558.47,6900],["2008-07-18",2652.23,2652.23,2478.1,2545.07,25000],["2008-07-21",2491.49,2585.26,2491.49,2585.26,27400],["2008-07-22",2478.1,2478.1,2478.1,2478.1,75100],["2008-07-23",2384.33,2384.33,2384.33,2384.33,100],["2008-07-24",2290.57,2290.57,2290.57,2290.57,7600],["2008-07-25",2210.2,2210.2,2210.2,2210.2,5900],["2008-07-28",2129.82,2290.57,2129.82,2290.57,4600],["2008-07-29",2277.17,2277.17,2277.17,2277.17,1700],["2008-07-30",2357.54,2357.54,2277.17,2330.75,2300],["2008-07-31",2277.17,2277.17,2250.38,2277.17,5300],["2008-08-01",2210.2,2290.57,2196.8,2290.57,4900],["2008-08-04",2317.36,2317.36,2317.36,2317.36,5300],["2008-08-05",2236.99,2236.99,2236.99,2236.99,1400],["2008-08-06",2151.5,2279.73,2151.5,2151.5,8100],["2008-08-07",2251.23,2251.23,2251.23,2251.23,6100],["2008-08-08",2165.74,2308.23,2165.74,2279.73,3000],["2008-08-11",2208.49,2350.97,2208.49,2336.72,9600],["2008-08-12",2407.97,2407.97,2322.48,2407.97,7000],["2008-08-13",2464.96,2464.96,2407.97,2407.97,1200],["2008-08-14",2407.97,2507.7,2407.97,2507.7,27100],["2008-08-15",2550.45,2550.45,2550.45,2550.45,23100],["2008-08-18",2607.44,2635.94,2550.45,2593.19,9600],["2008-08-19",2607.44,2749.92,2607.44,2635.94,7000],["2008-08-20",2493.46,2493.46,2464.96,2479.21,3700],["2008-08-21",2322.48,2564.7,2322.48,2436.46,21300],["2008-08-22",2422.21,2564.7,2350.97,2393.72,10500],["2008-08-25",2564.7,2593.19,2450.71,2564.7,19300],["2008-08-26",2707.18,2749.92,2635.94,2749.92,17300],["2008-08-27",2821.17,2821.17,2635.94,2692.93,16600],["2008-08-28",2792.67,2792.67,2792.67,2792.67,0],["2008-08-29",2607.44,2607.44,2607.44,2607.44,1800],["2008-09-03",2764.17,2778.42,2764.17,2778.42,16200],["2008-09-04",2963.65,2963.65,2707.18,2920.9,37500],["2008-09-05",3020.64,3049.14,2878.16,3049.14,68700],["2008-09-08",3234.37,3234.37,2835.41,3234.37,75400],["2008-09-09",3405.35,3405.35,3405.35,3405.35,43400],["2008-09-10",3633.32,3633.32,3177.37,3177.37,19000],["2008-09-11",3063.39,3063.39,3063.39,3063.39,4100],["2008-09-12",2849.66,2849.66,2849.66,2849.66,100],["2008-09-15",2650.19,2992.15,2650.19,2650.19,53400],["2008-09-16",2493.46,2692.93,2493.46,2692.93,29400],["2008-09-17",2393.72,2422.21,2336.72,2336.72,20200],["2008-09-18",2222.74,2222.74,2222.74,2222.74,13800],["2008-09-19",2222.74,2365.22,2094.5,2365.22,5800],["2008-09-22",2464.96,2464.96,2464.96,2464.96,4500],["2008-09-23",2564.7,2564.7,2293.98,2293.98,16200],["2008-09-24",2422.21,2564.7,2365.22,2564.7,17300],["2008-09-25",2607.44,2635.94,2564.7,2621.69,8200],["2008-09-26",2607.44,2607.44,2607.44,2607.44,3100],["2008-09-29",2450.71,2493.46,2436.46,2436.46,8800],["2008-09-30",2293.98,2293.98,2293.98,2293.98,300],["2008-10-01",2436.46,2436.46,2308.23,2308.23,7200],["2008-10-02",2436.46,2464.96,2336.72,2336.72,48800],["2008-10-03",2393.72,2422.21,2236.99,2236.99,13600],["2008-10-06",2151.5,2208.49,2137.25,2137.25,11400],["2008-10-07",2009.01,2151.5,2009.01,2009.01,13200],["2008-10-08",1923.52,1994.76,1895.03,1895.03,36800],["2008-10-09",2009.01,2023.26,1994.76,2023.26,10200],["2008-10-10",2066.01,2108.75,1994.76,2023.26,8800],["2008-10-13",2137.25,2151.5,2137.25,2151.5,19600],["2008-10-14",2293.98,2293.98,2293.98,2293.98,200],["2008-10-15",2422.21,2436.46,2151.5,2436.46,20300],["2008-10-16",2222.74,2251.23,2222.74,2251.23,5000],["2008-10-17",2407.97,2407.97,2279.73,2393.72,12800],["2008-10-20",2450.71,2493.46,2279.73,2393.72,1600],["2008-10-21",2436.46,2550.45,2422.21,2422.21,500],["2008-10-22",2336.72,2336.72,2322.48,2322.48,6600],["2008-10-23",2279.73,2279.73,2165.74,2165.74,5000],["2008-10-24",2137.25,2137.25,2080.25,2080.25,7400],["2008-10-27",1966.27,1966.27,1952.02,1952.02,7700],["2008-10-28",1852.28,1952.02,1823.78,1952.02,12700],["2008-10-29",1966.27,1966.27,1766.79,1966.27,29200],["2008-10-30",1966.27,2009.01,1966.27,2009.01,2000],["2008-10-31",2037.51,2108.75,2037.51,2066.01,7600],["2008-11-03",1994.76,2009.01,1994.76,2009.01,2600],["2008-11-04",2066.01,2094.5,2066.01,2094.5,2600],["2008-11-05",2194.24,2222.74,2137.25,2222.74,17200],["2008-11-06",2279.73,2279.73,2051.76,2051.76,5300],["2008-11-07",2009.01,2023.26,2009.01,2009.01,2600],["2008-11-10",2037.51,2051.76,2037.51,2051.76,300],["2008-11-11",1923.52,2023.26,1909.27,1909.27,2400],["2008-11-12",1852.28,2009.01,1852.28,1994.76,8200],["2008-11-13",2094.5,2094.5,2037.51,2037.51,4900],["2008-11-14",2208.49,2208.49,2066.01,2066.01,2100],["2008-11-17",2080.25,2080.25,2080.25,2080.25,1000],["2008-11-18",1937.77,1952.02,1937.77,1952.02,1300],["2008-11-19",2080.25,2080.25,1923.52,1923.52,5900],["2008-11-20",1880.78,1923.52,1880.78,1923.52,3500],["2008-11-21",1781.04,1880.78,1766.79,1880.78,6000],["2008-11-24",1923.52,1923.52,1923.52,1923.52,600],["2008-11-25",1994.76,1994.76,1994.76,1994.76,100],["2008-11-26",2094.5,2094.5,2094.5,2094.5,400],["2008-11-27",1952.02,1952.02,1952.02,1952.02,100],["2008-11-28",1952.02,1994.76,1852.28,1852.28,9400],["2008-12-01",1852.28,1852.28,1838.03,1838.03,3800],["2008-12-02",1738.29,1852.28,1738.29,1781.04,3100],["2008-12-03",1852.28,1852.28,1766.79,1766.79,3000],["2008-12-04",1738.29,1738.29,1738.29,1738.29,2100],["2008-12-05",1852.28,1852.28,1709.8,1809.54,700],["2008-12-08",1709.8,1709.8,1638.56,1638.56,11400],["2008-12-09",1695.55,1695.55,1695.55,1695.55,0],["2008-12-10",1738.29,1738.29,1738.29,1738.29,10000],["2008-12-11",1782.87,1857.15,1782.87,1857.15,3100],["2008-12-12",1827.44,1827.44,1827.44,1827.44,3300],["2008-12-15",1901.72,1946.3,1872.01,1946.3,11300],["2008-12-16",1931.44,1931.44,1931.44,1931.44,5000],["2008-12-17",1931.44,1946.3,1931.44,1946.3,3700],["2008-12-18",1931.44,1931.44,1931.44,1931.44,0],["2008-12-19",1931.44,1961.15,1931.44,1931.44,900],["2008-12-22",1872.01,1901.72,1857.15,1901.72,1500],["2008-12-23",1886.87,1901.72,1886.87,1901.72,3200],["2008-12-24",1872.01,1916.58,1872.01,1916.58,1900],["2008-12-25",1842.29,1872.01,1842.29,1857.15,600],["2008-12-26",1842.29,1842.29,1842.29,1842.29,1000],["2008-12-29",1961.15,1961.15,1842.29,1961.15,2000],["2008-12-30",1990.87,1990.87,1961.15,1990.87,5700],["2008-12-31",2109.72,2124.58,1990.87,2109.72,15900],["2009-01-02",2139.44,2139.44,2094.87,2139.44,5300],["2009-01-05",2124.58,2124.58,2065.15,2065.15,6300],["2009-01-06",2109.72,2109.72,2109.72,2109.72,2200],["2009-01-07",2198.87,2198.87,2154.3,2154.3,3100],["2009-01-08",2302.87,2302.87,2154.3,2169.15,3500],["2009-01-09",2154.3,2228.58,2154.3,2228.58,6800],["2009-01-12",2154.3,2154.3,2154.3,2154.3,500],["2009-01-13",2080.01,2154.3,2080.01,2154.3,800],["2009-01-14",2109.72,2109.72,2080.01,2080.01,2500],["2009-01-15",2094.87,2094.87,2094.87,2094.87,0],["2009-01-16",2228.58,2228.58,2228.58,2228.58,100],["2009-01-19",2228.58,2228.58,2228.58,2228.58,0],["2009-01-20",2080.01,2124.58,2080.01,2124.58,2000],["2009-01-21",2005.72,2005.72,2005.72,2005.72,100],["2009-01-22",2005.72,2005.72,2005.72,2005.72,0],["2009-01-23",2005.72,2005.72,2005.72,2005.72,0],["2009-02-02",2005.72,2005.72,2005.72,2005.72,0],["2009-02-03",1872.01,1872.01,1872.01,1872.01,800],["2009-02-04",1901.72,1901.72,1901.72,1901.72,1000],["2009-02-05",1901.72,1901.72,1901.72,1901.72,0],["2009-02-06",2005.72,2005.72,2005.72,2005.72,200],["2009-02-09",2005.72,2005.72,2005.72,2005.72,0],["2009-02-10",1886.87,1886.87,1886.87,1886.87,200],["2009-02-11",1901.72,1901.72,1901.72,1901.72,500],["2009-02-12",1901.72,1901.72,1901.72,1901.72,0],["2009-02-13",1931.44,2020.58,1931.44,2020.58,300],["2009-02-16",1961.15,1961.15,1961.15,1961.15,0],["2009-02-17",1961.15,1961.15,1961.15,1961.15,200],["2009-02-18",2080.01,2080.01,1886.87,1886.87,300],["2009-02-19",1946.3,1946.3,1946.3,1946.3,0],["2009-02-20",1842.29,1961.15,1842.29,1961.15,3100],["2009-02-23",1872.01,1872.01,1872.01,1872.01,500],["2009-02-24",1916.58,1916.58,1916.58,1916.58,100],["2009-02-25",1872.01,1931.44,1872.01,1931.44,2600],["2009-02-26",1901.72,1901.72,1901.72,1901.72,0],["2009-02-27",1857.15,1857.15,1857.15,1857.15,200],["2009-03-02",1872.01,1872.01,1857.15,1857.15,2100],["2009-03-03",1782.87,1797.72,1782.87,1797.72,1400],["2009-03-04",1857.15,1857.15,1857.15,1857.15,800],["2009-03-05",1857.15,1857.15,1857.15,1857.15,300],["2009-03-06",1857.15,1857.15,1857.15,1857.15,1900],["2009-03-09",1961.15,1961.15,1961.15,1961.15,100],["2009-03-10",1901.72,1931.44,1901.72,1901.72,600],["2009-03-11",2050.3,2050.3,2005.72,2005.72,1000],["2009-03-12",2154.3,2154.3,2005.72,2005.72,10100],["2009-03-13",2080.01,2080.01,2080.01,2080.01,2500],["2009-03-16",2080.01,2080.01,2080.01,2080.01,0],["2009-03-17",2139.44,2139.44,2065.15,2065.15,400],["2009-03-18",2198.87,2198.87,2080.01,2080.01,800],["2009-03-19",2228.58,2228.58,2094.87,2094.87,6600],["2009-03-20",2154.3,2154.3,2109.72,2154.3,3000],["2009-03-23",2139.44,2139.44,2139.44,2139.44,0],["2009-03-24",2080.01,2080.01,2080.01,2080.01,4200],["2009-03-25",2154.3,2154.3,2139.44,2139.44,3000],["2009-03-26",2198.87,2198.87,2080.01,2080.01,4600],["2009-03-27",2050.3,2050.3,2050.3,2050.3,200],["2009-03-30",2184.01,2184.01,2184.01,2184.01,100],["2009-03-31",2035.44,2035.44,2035.44,2035.44,100],["2009-04-01",2080.01,2080.01,2080.01,2080.01,300],["2009-04-02",2080.01,2080.01,2080.01,2080.01,2600],["2009-04-03",2169.15,2169.15,2080.01,2080.01,1600],["2009-04-07",2035.44,2154.3,2035.44,2124.58,3400],["2009-04-08",2109.72,2109.72,2005.72,2005.72,6100],["2009-04-09",2094.87,2109.72,2080.01,2080.01,6200],["2009-04-10",2080.01,2184.01,2080.01,2184.01,15800],["2009-04-13",2228.58,2243.44,2169.15,2243.44,13600],["2009-04-14",2258.3,2258.3,2198.87,2198.87,16200],["2009-04-15",2154.3,2154.3,2094.87,2094.87,5200],["2009-04-16",2124.58,2139.44,2094.87,2109.72,9300],["2009-04-17",2109.72,2109.72,2080.01,2109.72,3700],["2009-04-20",1961.15,1961.15,1961.15,1961.15,1900],["2009-04-21",1827.44,1842.29,1827.44,1827.44,5500],["2009-04-22",1931.44,1946.3,1931.44,1946.3,600],["2009-04-23",1931.44,1931.44,1931.44,1931.44,400],["2009-04-24",1931.44,1931.44,1931.44,1931.44,3500],["2009-04-27",2005.72,2005.72,2005.72,2005.72,200],["2009-04-28",2080.01,2080.01,2080.01,2080.01,300],["2009-04-29",2109.72,2109.72,1976.01,1976.01,800],["2009-05-04",2154.3,2184.01,2080.01,2184.01,5800],["2009-05-05",2228.58,2288.01,2154.3,2154.3,35100],["2009-05-06",2228.58,2258.3,2109.72,2109.72,2400],["2009-05-07",2109.72,2273.15,2109.72,2109.72,10000],["2009-05-08",2154.3,2377.15,2154.3,2377.15,33100],["2009-05-11",2436.58,2436.58,2332.58,2362.3,38300],["2009-05-12",2510.87,2570.3,2406.87,2570.3,52900],["2009-05-13",2659.44,2659.44,2659.44,2659.44,28900],["2009-05-14",2659.44,2837.73,2659.44,2837.73,75500],["2009-05-15",2971.44,2986.3,2956.59,2986.3,30200],["2009-05-18",2986.3,2986.3,2778.3,2822.87,45000],["2009-05-19",3030.87,3030.87,2971.44,3030.87,44800],["2009-05-20",2971.44,3120.02,2971.44,3045.73,26600],["2009-05-21",2897.16,3045.73,2897.16,3016.02,11800],["2009-05-22",2971.44,3016.02,2793.16,2852.59,14100],["2009-05-25",2822.87,2986.3,2822.87,2986.3,21000],["2009-05-26",2956.59,2956.59,2956.59,2956.59,0],["2009-05-27",2793.16,2822.87,2763.44,2763.44,7100],["2009-05-28",2674.3,2674.3,2585.16,2585.16,17800],["2009-05-29",2525.73,2525.73,2451.44,2496.01,4700],["2009-06-01",2644.58,2659.44,2644.58,2659.44,1800],["2009-06-02",2837.73,2837.73,2822.87,2822.87,8700],["2009-06-03",2822.87,2897.16,2822.87,2852.59,15900],["2009-06-04",2897.16,3060.59,2882.3,3060.59,22700],["2009-06-05",3253.73,3253.73,3253.73,3253.73,20300],["2009-06-08",3476.59,3476.59,3476.59,3476.59,53200],["2009-06-09",3714.3,3714.3,3640.02,3684.59,103200],["2009-06-10",3966.88,3966.88,3565.73,3937.16,31500],["2009-06-11",3877.73,4145.16,3862.88,4145.16,75400],["2009-06-12",4382.88,4382.88,4382.88,4382.88,31400],["2009-06-15",4680.02,4680.02,4085.73,4368.02,89100],["2009-06-16",4308.59,4308.59,4219.45,4219.45,3000],["2009-06-17",3937.16,4219.45,3937.16,4219.45,35300],["2009-06-18",3996.59,3996.59,3684.59,3729.16,29100],["2009-06-19",3773.73,4041.16,3536.02,3565.73,28500],["2009-06-22",3417.16,3417.16,3342.87,3342.87,3800],["2009-06-23",3149.73,3149.73,3149.73,3149.73,2500],["2009-06-24",2941.73,3357.73,2941.73,3357.73,35400],["2009-06-25",3268.59,3268.59,3045.73,3238.87,9000],["2009-06-26",3209.16,3268.59,3030.87,3268.59,10100],["2009-06-29",2971.44,2986.3,2926.87,2926.87,18300],["2009-06-30",2778.3,2778.3,2748.59,2748.59,35300],["2009-07-01",2585.16,2674.3,2585.16,2629.73,18700],["2009-07-02",2793.16,2793.16,2793.16,2793.16,7200],["2009-07-03",2748.59,2986.3,2748.59,2986.3,13100],["2009-07-06",3045.73,3149.73,3045.73,3149.73,20900],["2009-07-07",3313.16,3313.16,3105.16,3120.02,16200],["2009-07-08",3120.02,3120.02,3120.02,3120.02,7000],["2009-07-09",3253.73,3313.16,2956.59,2956.59,3600],["2009-07-10",3030.87,3030.87,2837.73,3016.02,10500],["2009-07-13",3179.44,3179.44,2897.16,2971.44,12000],["2009-07-14",3045.73,3194.3,2897.16,2971.44,16500],["2009-07-15",3016.02,3016.02,2956.59,2971.44,13400],["2009-07-16",2971.44,3090.3,2956.59,2971.44,17100],["2009-07-17",2971.44,2971.44,2897.16,2926.87,8700],["2009-07-20",2793.16,2793.16,2733.73,2748.59,15000],["2009-07-21",2882.3,2882.3,2718.87,2748.59,4000],["2009-07-22",2764.29,2795.7,2717.17,2717.17,3700],["2009-07-23",2622.94,2937.06,2560.11,2937.06,7700],["2009-07-24",2952.77,2952.77,2952.77,2952.77,5700],["2009-07-27",3156.95,3156.95,3062.71,3109.83,12900],["2009-07-28",3125.53,3141.24,2984.18,2984.18,4100],["2009-07-29",3062.71,3062.71,2921.35,2937.06,6000],["2009-07-30",2952.77,2952.77,2858.53,2858.53,4800],["2009-07-31",2921.35,2968.47,2905.65,2921.35,12600],["2009-08-03",2858.53,2889.94,2858.53,2889.94,1200],["2009-08-04",2889.94,2905.65,2874.23,2905.65,8900],["2009-08-05",2842.82,2968.47,2827.12,2968.47,1500],["2009-08-06",2968.47,2984.18,2952.77,2952.77,2300],["2009-08-07",2984.18,2984.18,2905.65,2905.65,2100],["2009-08-10",2905.65,2984.18,2905.65,2984.18,10600],["2009-08-11",2952.77,2984.18,2858.53,2984.18,20400],["2009-08-12",2984.18,3125.53,2937.06,3125.53,35800],["2009-08-13",3141.24,3188.36,3141.24,3188.36,38800],["2009-08-14",3392.54,3392.54,2984.18,2984.18,23100],["2009-08-17",2984.18,3125.53,2952.77,2952.77,20000],["2009-08-18",3062.71,3062.71,2999.88,3031.3,5100],["2009-08-19",3062.71,3141.24,3015.59,3062.71,11400],["2009-08-20",3141.24,3141.24,3062.71,3062.71,9400],["2009-08-21",3125.53,3298.3,3062.71,3172.65,28000],["2009-08-24",3172.65,3219.77,3141.24,3172.65,14700],["2009-08-25",3204.07,3204.07,3078.42,3109.83,5100],["2009-08-26",3188.36,3314.01,3188.36,3314.01,39000],["2009-08-27",3376.83,3439.66,3298.3,3361.13,28500],["2009-08-28",3533.9,3581.01,3235.48,3502.48,47700],["2009-08-31",3518.19,3612.43,3298.3,3612.43,28300],["2009-09-01",3455.36,3533.9,3455.36,3533.9,23200],["2009-09-03",3518.19,3518.19,3376.83,3502.48,29700],["2009-09-04",3533.9,3612.43,3345.42,3392.54,21100],["2009-09-07",3455.36,3455.36,3314.01,3329.71,13700],["2009-09-08",3376.83,3392.54,3345.42,3392.54,10300],["2009-09-09",3455.36,3581.01,3361.13,3581.01,41500],["2009-09-10",3518.19,3785.19,3518.19,3785.19,36800],["2009-09-11",4005.08,4005.08,3800.9,3895.14,32300],["2009-09-14",3942.26,3942.26,3769.49,3800.9,33300],["2009-09-15",3769.49,3769.49,3549.6,3690.96,9700],["2009-09-16",3690.96,3690.96,3533.9,3533.9,18600],["2009-09-17",3596.72,3690.96,3596.72,3675.25,10700],["2009-09-18",3612.43,3769.49,3612.43,3769.49,46800],["2009-09-21",3926.55,3926.55,3769.49,3895.14,26000],["2009-09-22",3769.49,3848.02,3675.25,3753.78,15800],["2009-09-23",3769.49,3926.55,3706.66,3722.37,39000],["2009-09-24",3659.54,3738.08,3612.43,3643.84,18300],["2009-09-25",3612.43,3895.14,3612.43,3895.14,35200],["2009-09-28",3910.84,3926.55,3785.19,3879.43,17900],["2009-09-29",3785.19,3926.55,3612.43,3926.55,47500],["2009-09-30",3848.02,4052.2,3785.19,4052.2,85100],["2009-10-01",4162.14,4272.09,4083.61,4272.09,61800],["2009-10-02",4397.74,4397.74,3973.67,4083.61,38700],["2009-10-05",4083.61,4083.61,3957.96,4020.79,16300],["2009-10-06",4209.26,4272.09,4162.14,4272.09,111900],["2009-10-07",4570.5,4570.5,4570.5,4570.5,139300],["2009-10-08",4868.92,4868.92,4272.09,4413.44,41200],["2009-10-09",4617.62,4916.04,4397.74,4554.8,94800],["2009-10-12",4711.86,4790.39,4554.8,4680.45,93900],["2009-10-13",4711.86,4963.16,4696.15,4963.16,155700],["2009-10-14",5183.05,5198.75,4868.92,5198.75,63700],["2009-10-15",5340.11,5450.05,5198.75,5450.05,103000],["2009-10-16",5811.29,5811.29,5779.88,5811.29,114400],["2009-10-19",6203.95,6203.95,5654.23,5811.29,113000],["2009-10-20",6282.48,6282.48,5654.23,5811.29,99400],["2009-10-21",5811.29,6141.12,5811.29,6141.12,103900],["2009-10-22",6423.84,6423.84,6423.84,6423.84,107900],["2009-10-23",6863.61,6863.61,5984.06,6203.95,156500],["2009-10-26",5984.06,5984.06,5984.06,5984.06,8800],["2009-10-27",5575.7,5575.7,5575.7,5575.7,29300],["2009-10-28",5198.75,5952.65,5198.75,5811.29,71000],["2009-10-29",4994.57,5183.05,4994.57,5183.05,120400],["2009-10-30",5340.11,5355.81,4853.22,5324.4,25600],["2009-11-02",4806.1,4821.8,4806.1,4806.1,67800],["2009-11-03",4491.97,4806.1,4476.27,4507.68,52500],["2009-11-04",4256.38,4806.1,4209.26,4491.97,64400],["2009-11-05",4554.8,4696.15,4099.32,4664.74,89700],["2009-11-06",4052.2,4633.33,4052.2,4633.33,217900],["2009-11-09",3989.38,4570.5,3989.38,4397.74,221900],["2009-11-10",4146.44,4429.15,3910.84,3910.84,231500],["2009-11-11",4083.61,4256.38,3816.61,4256.38,215500],["2009-11-12",4209.26,4209.26,3769.49,4209.26,130400],["2009-11-13",4287.79,4287.79,4287.79,4287.79,6900],["2009-11-16",4572.46,4572.46,4572.46,4572.46,2600],["2009-11-17",4874.92,4874.92,4874.92,4874.92,5100],["2009-11-18",5212.96,5212.96,4999.46,5212.96,62900],["2009-11-19",5551.0,5551.0,5551.0,5551.0,9400],["2009-11-20",5871.25,5924.63,5426.46,5426.46,98200],["2009-11-23",5355.29,5355.29,5355.29,5355.29,19400],["2009-11-24",4981.67,4981.67,4981.67,4981.67,17700],["2009-11-25",4643.63,4643.63,4643.63,4643.63,4900],["2009-11-26",4323.38,4928.29,4323.38,4447.92,124900],["2009-11-27",4999.46,4999.46,4447.92,4928.29,77400],["2009-11-30",4981.67,4981.67,4714.79,4750.38,16400],["2009-12-01",4981.67,4981.67,4750.38,4981.67,9500],["2009-12-02",4732.58,4732.58,4590.25,4590.25,5200],["2009-12-03",4447.92,4625.83,4447.92,4536.88,17100],["2009-12-04",4608.04,4608.04,4447.92,4447.92,24600],["2009-12-07",4803.75,4803.75,4625.83,4625.83,2100],["2009-12-08",4536.88,4946.08,4536.88,4946.08,56400],["2009-12-09",5088.42,5088.42,4536.88,4679.21,40400],["2009-12-10",5159.58,5301.92,4625.83,4625.83,43600],["2009-12-11",4732.58,4963.88,4732.58,4732.58,30100],["2009-12-14",4714.79,5284.13,4608.04,4608.04,75400],["2009-12-15",4536.88,4536.88,4536.88,4536.88,100],["2009-12-16",4234.42,4234.42,4234.42,4234.42,800],["2009-12-17",3949.75,3949.75,3949.75,3949.75,4000],["2009-12-18",3682.88,4074.29,3682.88,3736.25,12400],["2009-12-21",4056.5,4163.25,4056.5,4163.25,30500],["2009-12-22",4092.08,4092.08,3860.79,3860.79,11100],["2009-12-23",4056.5,4092.08,3985.33,4038.71,3200],["2009-12-24",4003.13,4056.5,3825.21,4038.71,5200],["2009-12-25",4056.5,4216.63,3896.38,4216.63,140200],["2009-12-28",4430.13,4430.13,4216.63,4287.79,71600],["2009-12-29",4412.33,4519.08,4270.0,4358.96,103300],["2009-12-30",4572.46,4679.21,4465.71,4679.21,128400],["2009-12-31",4910.5,4981.67,4661.42,4714.79,113900],["2010-01-04",5230.75,5248.54,5177.38,5248.54,126000],["2010-01-05",5355.29,5586.59,5337.5,5586.59,123100],["2010-01-06",5515.42,5515.42,5141.79,5177.38,47100],["2010-01-07",4981.67,5657.75,4981.67,5177.38,76400],["2010-01-08",5159.58,5639.96,5017.25,5070.63,97400],["2010-01-11",4999.46,5604.38,4981.67,5604.38,313700],["2010-01-12",5924.63,5924.63,5693.34,5924.63,102800],["2010-01-13",5960.21,5960.21,5497.63,5800.09,51300],["2010-01-14",6209.29,6280.46,5639.96,6280.46,61100],["2010-01-15",6618.5,6618.5,5960.21,6618.5,202400],["2010-01-18",7009.92,7009.92,6316.04,6316.04,24700],["2010-01-19",6405.0,6493.96,6405.0,6493.96,26000],["2010-01-20",6493.96,6725.25,6405.0,6405.0,45000],["2010-01-21",6333.84,6938.75,6138.13,6938.75,50500],["2010-01-22",6333.84,6743.04,6316.04,6316.04,1600],["2010-01-25",6458.38,6903.17,6013.59,6120.34,12500],["2010-01-26",6227.09,6760.84,6138.13,6760.84,4100],["2010-01-27",6440.59,6440.59,6031.38,6031.38,8500],["2010-01-28",5693.34,6387.21,5693.34,6387.21,1100],["2010-01-29",6582.92,6743.04,6049.17,6743.04,22700],["2010-02-01",6227.09,6974.34,6227.09,6938.75,35500],["2010-02-02",6565.13,7419.13,6493.96,7419.13,53400],["2010-02-03",6760.84,7259.0,6760.84,7241.21,3000],["2010-02-04",6920.96,7294.59,6920.96,7259.0,8500],["2010-02-05",7383.54,7383.54,6938.75,6938.75,1200],["2010-02-08",6938.75,6938.75,6938.75,6938.75,300],["2010-02-09",7383.54,7419.13,7383.54,7419.13,1000],["2010-02-10",7454.71,7454.71,7454.71,7454.71,100],["2010-02-11",7027.71,7027.71,7027.71,7027.71,1000],["2010-02-12",7027.71,7294.59,7027.71,7294.59,600],["2010-02-22",7098.88,7098.88,7098.88,7098.88,100],["2010-02-23",7579.25,7579.25,6849.79,6849.79,200],["2010-02-24",6760.84,6778.63,6760.84,6778.63,1000],["2010-02-25",6547.34,7223.42,6547.34,7152.25,4400],["2010-02-26",7614.84,7614.84,7116.67,7116.67,200],["2010-03-01",6938.75,6938.75,6867.59,6867.59,6800],["2010-03-02",6582.92,6600.71,6582.92,6582.92,2500],["2010-03-03",6333.84,7027.71,6333.84,6938.75,5500],["2010-03-04",6760.84,6760.84,6760.84,6760.84,500],["2010-03-05",6760.84,7187.84,6760.84,7187.84,1500],["2010-03-08",7045.5,7045.5,7045.5,7045.5,0],["2010-03-09",6938.75,7152.25,6920.96,7116.67,19400],["2010-03-10",7116.67,7543.67,7063.29,7543.67,41800],["2010-03-11",7917.29,7917.29,7917.29,7917.29,25400],["2010-03-12",8468.84,8468.84,8468.84,8468.84,5100],["2010-03-15",9055.96,9055.96,9055.96,9055.96,7200],["2010-03-16",9678.67,9678.67,9678.67,9678.67,7600],["2010-03-17",10354.75,10354.75,10319.17,10354.75,44000],["2010-03-18",11066.42,11066.42,10141.25,11066.42,115300],["2010-03-19",11742.5,11742.5,11724.71,11742.5,7000],["2010-03-22",12525.34,12525.34,10924.09,10924.09,103300],["2010-03-23",10532.67,11920.42,10408.13,11173.17,220000],["2010-03-24",11173.17,11173.17,9714.25,11173.17,1257000],["2010-03-25",10461.5,10497.09,9874.38,10372.54,42100],["2010-03-26",10141.25,10141.25,9429.59,9429.59,63500],["2010-03-29",8824.67,8824.67,8824.67,8824.67,27500],["2010-03-30",8219.75,8219.75,8219.75,8219.75,31600],["2010-03-31",7650.42,8540.0,7650.42,7935.09,583900],["2010-04-01",8006.25,8148.59,7508.09,8006.25,83700],["2010-04-02",7899.5,7899.5,7365.75,7401.34,213500],["2010-04-05",7294.59,7739.38,7134.46,7472.5,177400],["2010-04-06",7579.25,7579.25,7027.71,7152.25,235100],["2010-04-07",7134.46,7668.21,6938.75,7668.21,352500],["2010-04-08",8059.63,8059.63,8006.25,8059.63,167800],["2010-04-09",8611.17,8611.17,7703.79,7810.54,187700],["2010-04-12",7792.75,7828.34,7330.17,7454.71,141100],["2010-04-13",7472.5,7472.5,7187.84,7205.63,129100],["2010-04-14",7294.59,7383.54,7134.46,7241.21,86700],["2010-04-15",7134.46,7330.17,7134.46,7276.79,144700],["2010-04-16",7276.79,7276.79,7116.67,7241.21,172800],["2010-04-19",7241.21,7241.21,6938.75,6974.34,106000],["2010-04-20",6867.59,7490.29,6867.59,7383.54,137100],["2010-04-21",7472.5,7472.5,7009.92,7241.21,83100],["2010-04-22",7134.46,7134.46,6760.84,6885.38,112100],["2010-04-26",6849.79,6938.75,6600.71,6760.84,72500],["2010-04-27",6778.63,7027.71,6778.63,6849.79,86900],["2010-04-28",6778.63,6796.42,6671.88,6725.25,59100],["2010-04-29",6832.0,6832.0,6600.71,6689.67,89800],["2010-05-04",6760.84,6778.63,6636.29,6671.88,63400],["2010-05-05",6725.25,6725.25,6511.75,6565.13,76900],["2010-05-06",6565.13,7081.09,6565.13,7081.09,144000],["2010-05-07",6992.13,7294.59,6600.71,6725.25,65400],["2010-05-10",6867.59,6867.59,6422.79,6565.13,69000],["2010-05-11",6671.88,6760.84,6493.96,6511.75,49900],["2010-05-12",6405.0,6405.0,6102.54,6102.54,106900],["2010-05-13",5693.34,6120.34,5693.34,5693.34,374600],["2010-05-14",5782.29,5960.21,5604.38,5942.42,126400],["2010-05-17",5782.29,6173.71,5782.29,6084.75,126600],["2010-05-18",6049.17,6084.75,5800.09,5800.09,51900],["2010-05-19",5871.25,5871.25,5515.42,5515.42,109400],["2010-05-20",5515.42,5586.59,5159.58,5497.63,163100],["2010-05-21",5159.58,5159.58,4874.92,4874.92,101800],["2010-05-24",4572.46,4963.88,4536.88,4697.0,94600],["2010-05-25",4536.88,4697.0,4447.92,4519.08,94600],["2010-05-26",4785.96,4857.13,4785.96,4857.13,131800],["2010-05-27",5141.79,5195.17,4803.75,5195.17,180800],["2010-05-28",5497.63,5497.63,5497.63,5497.63,24300],["2010-05-31",5871.25,5871.25,5497.63,5782.29,250900],["2010-06-01",5693.34,5693.34,5373.09,5568.79,117400],["2010-06-02",5230.75,5604.38,5177.38,5515.42,174100],["2010-06-03",5515.42,5817.88,5515.42,5586.59,69300],["2010-06-04",5568.79,5604.38,5319.71,5337.5,69400],["2010-06-07",5070.63,5177.38,5052.83,5052.83,147400],["2010-06-08",4963.88,5408.67,4821.54,5408.67,223800],["2010-06-09",5622.17,5622.17,5533.21,5622.17,313500],["2010-06-10",5657.75,5728.92,5515.42,5622.17,42200],["2010-06-11",5693.34,5871.25,5568.79,5604.38,100800],["2010-06-14",5479.84,5675.54,5462.04,5551.0,81300],["2010-06-15",5586.59,5871.25,5462.04,5675.54,282600],["2010-06-16",5782.29,6084.75,5782.29,6084.75,378600],["2010-06-17",6316.04,6458.38,6049.17,6440.59,352000],["2010-06-18",6369.42,6618.5,6369.42,6387.21,165600],["2010-06-21",6547.34,6671.88,6316.04,6351.63,160500],["2010-06-22",6280.46,6280.46,5960.21,6013.59,225400],["2010-06-23",5782.29,6191.5,5764.5,6138.13,136100],["2010-06-24",6227.09,6316.04,6013.59,6084.75,151900],["2010-06-25",5871.25,6084.75,5817.88,5889.04,140900],["2010-06-28",6049.17,6102.54,5995.79,6049.17,73300],["2010-06-29",6102.54,6227.09,5835.67,5871.25,156900],["2010-06-30",5639.96,5782.29,5551.0,5622.17,136800],["2010-07-01",5675.54,5728.92,5568.79,5604.38,94000],["2010-07-02",5693.34,5693.34,5622.17,5693.34,52500],["2010-07-05",5551.0,5693.34,5515.42,5604.38,74600],["2010-07-06",5515.42,5604.38,5301.92,5355.29,105800],["2010-07-07",5408.67,5426.46,5070.63,5106.21,115500],["2010-07-08",5248.54,5301.92,5159.58,5159.58,54900],["2010-07-09",5088.42,5248.54,5088.42,5159.58,50000],["2010-07-12",5248.54,5319.71,5159.58,5319.71,61200],["2010-07-13",5355.29,5515.42,5355.29,5515.42,27800],["2010-07-14",5693.34,5782.29,5373.09,5390.88,75000],["2010-07-15",5337.5,5426.46,5319.71,5319.71,43300],["2010-07-16",5212.96,5355.29,5212.96,5319.71,63600],["2010-07-19",5230.75,5319.71,5212.96,5301.92,52800],["2010-07-20",5426.46,5426.46,5266.34,5355.29,51700],["2010-07-21",5497.63,5586.59,5266.34,5319.71,48800],["2010-07-22",5319.71,5319.71,5230.75,5301.92,22700],["2010-07-23",5426.46,5426.46,5212.96,5230.75,41700],["2010-07-26",5337.5,5337.5,5088.42,5124.0,30900],["2010-07-27",5195.17,5230.75,5088.42,5106.21,33600],["2010-07-28",5035.04,5035.04,4892.71,4928.29,51000],["2010-07-29",4839.33,5035.04,4803.75,4981.67,38500],["2010-07-30",4839.33,5070.63,4839.33,5035.04,26900],["2010-08-02",5195.17,5195.17,4821.54,4821.54,26500],["2010-08-03",4963.88,4963.88,4768.17,4768.17,36400],["2010-08-04",4946.08,4946.08,4590.25,4643.63,38400],["2010-08-05",4625.83,4785.96,4625.83,4714.79,22400],["2010-08-06",4803.75,4803.75,4661.42,4714.79,14600],["2010-08-09",4625.83,4625.83,4394.54,4412.33,59200],["2010-08-10",4358.96,4358.96,4181.04,4252.21,77000],["2010-08-11",4181.04,4270.0,4056.5,4145.46,69000],["2010-08-12",4092.08,4092.08,3896.38,3896.38,82900],["2010-08-13",3754.04,3914.17,3736.25,3860.79,79900],["2010-08-16",4065.44,4083.92,4065.44,4083.92,19200],["2010-08-17",4083.92,4342.63,4065.44,4120.88,46800],["2010-08-18",4083.92,4083.92,3917.61,3973.04,27100],["2010-08-19",4083.92,4120.88,3917.61,3991.52,16500],["2010-08-20",3936.09,4046.96,3917.61,3973.04,35400],["2010-08-23",3880.65,3973.04,3880.65,3880.65,38500],["2010-08-24",3825.21,3825.21,3658.9,3658.9,51800],["2010-08-25",3474.1,3603.46,3437.14,3437.14,41700],["2010-08-26",3511.06,3511.06,3270.83,3474.1,48400],["2010-08-27",3233.87,3381.71,3215.39,3289.31,22500],["2010-08-30",3492.58,3492.58,3474.1,3492.58,51300],["2010-08-31",3732.81,3732.81,3511.06,3732.81,97300],["2010-09-01",3806.73,3917.61,3788.25,3917.61,152400],["2010-09-06",4120.88,4157.84,4120.88,4157.84,13300],["2010-09-07",4324.15,4435.03,4065.44,4176.32,65100],["2010-09-08",4250.23,4250.23,3954.56,3973.04,99600],["2010-09-09",3880.65,4139.36,3880.65,4065.44,90400],["2010-09-10",4028.48,4305.67,3973.04,4102.4,303000],["2010-09-13",4065.44,4213.27,3936.09,3936.09,62000],["2010-09-14",4120.88,4120.88,3936.09,4046.96,33400],["2010-09-15",4065.44,4065.44,3843.69,3973.04,25000],["2010-09-16",3880.65,3917.61,3806.73,3917.61,54900],["2010-09-17",3880.65,4120.88,3880.65,4120.88,62200],["2010-09-20",4268.71,4305.67,3991.52,4102.4,80800],["2010-09-21",4287.19,4305.67,3973.04,4028.48,88700],["2010-09-22",4065.44,4065.44,3973.04,4046.96,9600],["2010-09-23",4065.44,4065.44,3788.25,3880.65,30900],["2010-09-24",3973.04,3973.04,3862.17,3880.65,19300],["2010-09-27",3991.52,3991.52,3788.25,3880.65,15400],["2010-09-28",3973.04,4028.48,3843.69,3862.17,36800],["2010-09-29",3899.13,3899.13,3695.85,3695.85,59000],["2010-09-30",3806.73,3806.73,3621.94,3714.33,8100],["2010-10-01",3714.33,3714.33,3548.02,3621.94,36900],["2010-10-04",3603.46,3603.46,3363.23,3400.19,76300],["2010-10-05",3381.71,3418.67,3289.31,3381.71,44600],["2010-10-06",3418.67,3511.06,3418.67,3455.62,24000],["2010-10-07",3548.02,3548.02,3363.23,3363.23,13600],["2010-10-08",3381.71,3400.19,3326.27,3326.27,36300],["2010-10-11",3326.27,3344.75,3326.27,3326.27,11200],["2010-10-12",3344.75,3344.75,3233.87,3289.31,31400],["2010-10-13",3289.31,3326.27,3289.31,3307.79,3700],["2010-10-14",3418.67,3437.14,3289.31,3289.31,25200],["2010-10-15",3326.27,3344.75,3270.83,3326.27,10500],["2010-10-18",3270.83,3326.27,3252.35,3307.79,15000],["2010-10-19",3326.27,3326.27,3141.48,3141.48,26200],["2010-10-20",3141.48,3178.43,2956.68,2993.64,59300],["2010-10-21",3141.48,3141.48,2938.2,2938.2,24500],["2010-10-22",2975.16,2975.16,2882.77,2956.68,32500],["2010-10-25",2864.29,2919.73,2771.89,2882.77,18700],["2010-10-26",2938.2,3030.6,2938.2,3030.6,57800],["2010-10-27",3215.39,3215.39,2956.68,2956.68,12100],["2010-10-28",2956.68,2956.68,2901.25,2919.73,2400],["2010-10-29",2956.68,2956.68,2901.25,2919.73,5600],["2010-11-01",2919.73,2956.68,2919.73,2956.68,5900],["2010-11-02",2919.73,2919.73,2790.37,2845.81,33300],["2010-11-03",2864.29,2864.29,2771.89,2827.33,25000],["2010-11-04",2771.89,2845.81,2771.89,2827.33,13700],["2010-11-05",2919.73,2938.2,2901.25,2919.73,13000],["2010-11-08",2827.33,2864.29,2827.33,2845.81,10200],["2010-11-09",2790.37,2790.37,2697.97,2716.45,18200],["2010-11-10",2771.89,2771.89,2734.93,2753.41,7600],["2010-11-11",2753.41,2753.41,2642.54,2734.93,7500],["2010-11-12",2513.18,2550.14,2494.7,2494.7,44600],["2010-11-15",2439.26,2476.22,2365.35,2402.31,29700],["2010-11-16",2346.87,2346.87,2254.47,2328.39,44000],["2010-11-17",2402.31,2420.78,2309.91,2402.31,25700],["2010-11-18",2513.18,2550.14,2494.7,2550.14,32100],["2010-11-19",2568.62,2568.62,2439.26,2439.26,10400],["2010-11-22",2383.83,2439.26,2365.35,2439.26,21400],["2010-11-23",2439.26,2457.74,2439.26,2439.26,11700],["2010-11-24",2439.26,2476.22,2383.83,2457.74,21700],["2010-11-25",2531.66,2568.62,2457.74,2568.62,22300],["2010-11-26",2587.1,2716.45,2550.14,2716.45,70800],["2010-11-29",2716.45,2827.33,2716.45,2827.33,60900],["2010-11-30",2808.85,2993.64,2808.85,2993.64,73600],["2010-12-01",3104.52,3141.48,2808.85,2882.77,53300],["2010-12-02",2753.41,3067.56,2753.41,3049.08,142400],["2010-12-03",3141.48,3178.43,3141.48,3178.43,74900],["2010-12-06",3326.27,3326.27,3067.56,3086.04,60300],["2010-12-07",3123.0,3123.0,2993.64,2993.64,76400],["2010-12-08",2956.68,2956.68,2808.85,2808.85,43000],["2010-12-09",2845.81,2901.25,2679.49,2827.33,48200],["2010-12-10",2938.2,2956.68,2864.29,2956.68,62300],["2010-12-13",3141.48,3141.48,3104.52,3141.48,83000],["2010-12-14",3233.87,3233.87,2938.2,2956.68,73600],["2010-12-15",2975.16,2993.64,2901.25,2901.25,30300],["2010-12-16",2808.85,2938.2,2771.89,2771.89,53500],["2010-12-17",2901.25,2938.2,2808.85,2938.2,13100],["2010-12-20",2901.25,2901.25,2808.85,2827.33,36000],["2010-12-21",2771.89,2845.81,2753.41,2771.89,13100],["2010-12-22",2864.29,2864.29,2771.89,2771.89,21100],["2010-12-23",2771.89,2808.85,2679.49,2716.45,18700],["2010-12-24",2716.45,2753.41,2679.49,2679.49,17400],["2010-12-27",2697.97,2734.93,2679.49,2697.97,6600],["2010-12-28",2864.29,2864.29,2716.45,2827.33,21500],["2010-12-29",2845.81,2845.81,2734.93,2753.41,22500],["2010-12-30",2771.89,2771.89,2642.54,2716.45,21300],["2010-12-31",2494.7,2716.45,2494.7,2697.97,16200],["2011-01-04",2716.45,2790.37,2716.45,2790.37,25300],["2011-01-05",2790.37,2827.33,2771.89,2790.37,39200],["2011-01-06",2790.37,2808.85,2771.89,2790.37,12200],["2011-01-07",2827.33,2827.33,2771.89,2771.89,2800],["2011-01-10",2679.49,2679.49,2661.02,2661.02,19800],["2011-01-11",2531.66,2605.58,2531.66,2568.62,13700],["2011-01-12",2587.1,2624.06,2550.14,2605.58,19200],["2011-01-13",2587.1,2716.45,2587.1,2679.49,10800],["2011-01-14",2661.02,2697.97,2661.02,2679.49,13000],["2011-01-17",2568.62,2716.45,2568.62,2697.97,13900],["2011-01-18",2642.54,2679.49,2605.58,2679.49,12000],["2011-01-19",2716.45,2716.45,2679.49,2697.97,6300],["2011-01-20",2734.93,2734.93,2679.49,2697.97,3800],["2011-01-21",2697.97,2697.97,2605.58,2605.58,28800],["2011-01-24",2661.02,2661.02,2587.1,2587.1,33600],["2011-01-25",2587.1,2587.1,2568.62,2587.1,11400],["2011-01-26",2605.58,2605.58,2605.58,2605.58,16900],["2011-01-27",2624.06,2642.54,2624.06,2642.54,3200],["2011-01-28",2679.49,2679.49,2605.58,2605.58,7500],["2011-02-08",2734.93,2734.93,2642.54,2642.54,4400],["2011-02-09",2734.93,2734.93,2642.54,2679.49,22800],["2011-02-10",2661.02,2679.49,2605.58,2679.49,11100],["2011-02-11",2661.02,2716.45,2661.02,2697.97,21700],["2011-02-14",2808.85,2864.29,2697.97,2734.93,89900],["2011-02-15",2790.37,2790.37,2679.49,2697.97,21700],["2011-02-16",2697.97,2716.45,2697.97,2716.45,6600],["2011-02-17",2661.02,2697.97,2661.02,2697.97,600],["2011-02-18",2624.06,2661.02,2568.62,2587.1,23500],["2011-02-21",2661.02,2661.02,2457.74,2457.74,30000],["2011-02-22",2365.35,2365.35,2291.43,2309.91,62900],["2011-02-23",2439.26,2457.74,2383.83,2457.74,58400],["2011-02-24",2291.43,2402.31,2291.43,2346.87,5600],["2011-02-25",2476.22,2476.22,2402.31,2457.74,17400],["2011-02-28",2550.14,2550.14,2383.83,2457.74,10000],["2011-03-01",2402.31,2402.31,2383.83,2383.83,7100],["2011-03-02",2383.83,2383.83,2272.95,2272.95,30900],["2011-03-03",2309.91,2309.91,2254.47,2272.95,14800],["2011-03-04",2272.95,2309.91,2180.55,2309.91,28000],["2011-03-07",2346.87,2365.35,2309.91,2309.91,3500],["2011-03-08",2366.87,2424.6,2251.42,2251.42,12300],["2011-03-09",2232.17,2328.39,2232.17,2251.42,10300],["2011-03-10",2309.15,2463.09,2309.15,2463.09,29600],["2011-03-11",2405.36,2578.55,2405.36,2520.82,32200],["2011-03-14",2405.36,2405.36,2366.87,2366.87,13000],["2011-03-15",2309.15,2309.15,2289.9,2309.15,2900],["2011-03-16",2366.87,2366.87,2366.87,2366.87,3600],["2011-03-17",2289.9,2366.87,2289.9,2366.87,15600],["2011-03-18",2366.87,2482.33,2347.63,2463.09,33100],["2011-03-21",2443.85,2482.33,2424.6,2424.6,13800],["2011-03-22",2424.6,2424.6,2309.15,2328.39,21200],["2011-03-23",2405.36,2405.36,2347.63,2347.63,11200],["2011-03-24",2386.12,2386.12,2347.63,2347.63,4800],["2011-03-25",2347.63,2386.12,2328.39,2366.87,27700],["2011-03-28",2347.63,2347.63,2328.39,2328.39,6400],["2011-03-29",2270.66,2328.39,2232.17,2309.15,23400],["2011-03-30",2212.93,2251.42,2193.69,2251.42,2500],["2011-03-31",2309.15,2309.15,2251.42,2251.42,12900],["2011-04-01",2309.15,2309.15,2309.15,2309.15,0],["2011-04-04",2309.15,2309.15,2232.17,2232.17,9300],["2011-04-05",2347.63,2347.63,2347.63,2347.63,100],["2011-04-06",2289.9,2309.15,2212.93,2309.15,26500],["2011-04-07",2232.17,2232.17,2232.17,2232.17,300],["2011-04-08",2232.17,2309.15,2232.17,2270.66,11200],["2011-04-13",2251.42,2251.42,2193.69,2193.69,3900],["2011-04-14",2212.93,2212.93,2212.93,2212.93,4000],["2011-04-15",2116.72,2116.72,2078.23,2116.72,20800],["2011-04-18",2116.72,2135.96,2039.75,2097.47,5500],["2011-04-19",2116.72,2116.72,1982.02,2039.75,9600],["2011-04-20",2058.99,2058.99,2039.75,2039.75,7600],["2011-04-21",1943.53,1982.02,1943.53,1962.77,4000],["2011-04-22",1982.02,2001.26,1924.29,1962.77,9300],["2011-04-25",2020.5,2097.47,2020.5,2078.23,16500],["2011-04-26",2097.47,2097.47,2020.5,2020.5,11700],["2011-04-27",1962.77,2020.5,1962.77,2020.5,4300],["2011-04-28",2020.5,2020.5,1943.53,1943.53,6600],["2011-04-29",1962.77,1962.77,1962.77,1962.77,1000],["2011-05-04",1962.77,1962.77,1962.77,1962.77,2000],["2011-05-05",1962.77,1962.77,1943.53,1943.53,7900],["2011-05-06",1962.77,2001.26,1962.77,2001.26,6000],["2011-05-09",1982.02,1982.02,1982.02,1982.02,6000],["2011-05-10",1982.02,1982.02,1943.53,1943.53,5100],["2011-05-11",2001.26,2001.26,2001.26,2001.26,100],["2011-05-12",1982.02,1982.02,1962.77,1982.02,2000],["2011-05-13",1962.77,1962.77,1962.77,1962.77,300],["2011-05-16",1866.56,1943.53,1828.07,1847.32,17700],["2011-05-17",1770.34,1770.34,1731.86,1770.34,16000],["2011-05-18",1674.13,1828.07,1674.13,1828.07,1400],["2011-05-19",1828.07,1828.07,1828.07,1828.07,900],["2011-05-20",1828.07,1828.07,1731.86,1770.34,6600],["2011-05-23",1789.59,1789.59,1789.59,1789.59,0],["2011-05-24",1731.86,1731.86,1674.13,1674.13,5100],["2011-05-25",1597.16,1597.16,1577.92,1577.92,6400],["2011-05-26",1481.7,1558.67,1481.7,1500.94,79400],["2011-05-27",1500.94,1597.16,1500.94,1597.16,7700],["2011-05-30",1539.43,1539.43,1462.46,1462.46,8600],["2011-05-31",1500.94,1500.94,1423.97,1462.46,12100],["2011-06-01",1481.7,1520.19,1423.97,1462.46,37200],["2011-06-02",1539.43,1539.43,1520.19,1539.43,31800],["2011-06-03",1635.64,1635.64,1500.94,1577.92,63300],["2011-06-06",1654.89,1654.89,1616.4,1616.4,600],["2011-06-07",1654.89,1712.62,1616.4,1693.37,26400],["2011-06-08",1789.59,1789.59,1712.62,1731.86,6300],["2011-06-09",1808.83,1808.83,1674.13,1731.86,8700],["2011-06-10",1789.59,1847.32,1751.1,1847.32,41600],["2011-06-13",1828.07,1885.8,1828.07,1866.56,21200],["2011-06-14",1885.8,1885.8,1731.86,1731.86,32700],["2011-06-15",1674.13,1674.13,1635.64,1635.64,33600],["2011-06-16",1635.64,1674.13,1635.64,1674.13,6300],["2011-06-17",1616.4,1616.4,1558.67,1558.67,35000],["2011-06-20",1654.89,1674.13,1654.89,1674.13,200],["2011-06-21",1654.89,1674.13,1597.16,1597.16,5900],["2011-06-22",1577.92,1635.64,1558.67,1577.92,14300],["2011-06-23",1558.67,1558.67,1520.19,1539.43,2000],["2011-06-24",1500.94,1520.19,1500.94,1500.94,2800],["2011-06-27",1539.43,1539.43,1539.43,1539.43,400],["2011-06-28",1462.46,1462.46,1462.46,1462.46,100],["2011-06-29",1404.73,1443.22,1404.73,1443.22,2700],["2011-06-30",1520.19,1520.19,1443.22,1443.22,700],["2011-07-01",1539.43,1539.43,1423.97,1481.7,7400],["2011-07-04",1443.22,1443.22,1443.22,1443.22,600],["2011-07-05",1462.46,1539.43,1462.46,1539.43,5000],["2011-07-06",1597.16,1597.16,1597.16,1597.16,100],["2011-07-07",1616.4,1616.4,1500.94,1500.94,3200],["2011-07-08",1500.94,1500.94,1500.94,1500.94,0],["2011-07-11",1443.22,1500.94,1423.97,1500.94,2700],["2011-07-12",1520.19,1520.19,1520.19,1520.19,100],["2011-07-13",1539.43,1539.43,1539.43,1539.43,100],["2011-07-14",1481.7,1481.7,1462.46,1462.46,3900],["2011-07-15",1520.19,1520.19,1520.19,1520.19,3100],["2011-07-18",1443.22,1443.22,1443.22,1443.22,2000],["2011-07-19",1462.46,1462.46,1443.22,1443.22,8300],["2011-07-20",1500.94,1500.94,1500.94,1500.94,1000],["2011-07-21",1539.43,1539.43,1443.22,1443.22,13600],["2011-07-22",1404.73,1443.22,1404.73,1443.22,14400],["2011-07-25",1404.73,1443.22,1366.24,1366.24,1800],["2011-07-26",1385.49,1443.22,1385.49,1404.73,7300],["2011-07-27",1520.19,1520.19,1443.22,1443.22,2000],["2011-07-28",1462.46,1500.94,1462.46,1500.94,4400],["2011-07-29",1462.46,1462.46,1462.46,1462.46,20000],["2011-08-01",1423.97,1423.97,1404.73,1404.73,2100],["2011-08-02",1423.97,1423.97,1385.49,1385.49,11900],["2011-08-03",1404.73,1404.73,1366.24,1366.24,5000],["2011-08-04",1404.73,1462.46,1404.73,1462.46,12300],["2011-08-05",1366.24,1366.24,1366.24,1366.24,1800],["2011-08-08",1443.22,1443.22,1366.24,1404.73,11800],["2011-08-09",1347.0,1347.0,1289.27,1289.27,14400],["2011-08-10",1347.0,1347.0,1327.76,1327.76,7200],["2011-08-11",1327.76,1347.0,1327.76,1347.0,5400],["2011-08-12",1347.0,1366.24,1347.0,1347.0,10300],["2011-08-15",1347.0,1366.24,1347.0,1347.0,28400],["2011-08-16",1385.49,1385.49,1347.0,1366.24,10700],["2011-08-17",1423.97,1423.97,1385.49,1404.73,13600],["2011-08-18",1443.22,1443.22,1404.73,1404.73,9300],["2011-08-19",1385.49,1404.73,1347.0,1404.73,10900],["2011-08-22",1443.22,1481.7,1443.22,1462.46,21300],["2011-08-23",1423.97,1423.97,1423.97,1423.97,2000],["2011-08-24",1481.7,1481.7,1366.24,1366.24,7700],["2011-08-25",1404.73,1404.73,1385.49,1385.49,2000],["2011-08-26",1443.22,1443.22,1404.73,1423.97,2500],["2011-08-29",1462.46,1500.94,1462.46,1500.94,10200],["2011-08-30",1558.67,1577.92,1539.43,1577.92,11900],["2011-08-31",1500.94,1539.43,1500.94,1539.43,2000],["2011-09-01",1577.92,1577.92,1539.43,1577.92,14100],["2011-09-05",1635.64,1635.64,1539.43,1539.43,15000],["2011-09-06",1539.43,1539.43,1539.43,1539.43,500],["2011-09-07",1558.67,1577.92,1539.43,1577.92,5600],["2011-09-08",1577.92,1597.16,1558.67,1558.67,12700],["2011-09-09",1558.67,1597.16,1558.67,1558.67,11000],["2011-09-12",1597.16,1654.89,1558.67,1654.89,59400],["2011-09-13",1731.86,1731.86,1712.62,1731.86,46500],["2011-09-14",1828.07,1828.07,1693.37,1693.37,68200],["2011-09-15",1731.86,1770.34,1616.4,1770.34,23700],["2011-09-16",1635.64,1712.62,1597.16,1674.13,33700],["2011-09-19",1616.4,1654.89,1616.4,1616.4,14300],["2011-09-20",1635.64,1635.64,1558.67,1577.92,31100],["2011-09-21",1659.89,1659.89,1618.9,1639.39,30700],["2011-09-22",1659.89,1700.87,1639.39,1659.89,14300],["2011-09-23",1659.89,1659.89,1618.9,1659.89,16800],["2011-09-26",1721.36,1721.36,1618.9,1659.89,19800],["2011-09-27",1680.38,1680.38,1680.38,1680.38,200],["2011-09-28",1639.39,1680.38,1639.39,1659.89,9700],["2011-09-29",1618.9,1618.9,1618.9,1618.9,3900],["2011-09-30",1639.39,1639.39,1598.41,1598.41,1100],["2011-10-03",1577.92,1577.92,1557.42,1557.42,1500],["2011-10-04",1557.42,1577.92,1495.95,1495.95,6000],["2011-10-05",1495.95,1557.42,1475.45,1536.93,3300],["2011-10-06",1557.42,1557.42,1536.93,1536.93,4500],["2011-10-07",1536.93,1577.92,1536.93,1577.92,2800],["2011-10-10",1577.92,1577.92,1577.92,1577.92,100],["2011-10-11",1536.93,1618.9,1536.93,1618.9,6700],["2011-10-12",1639.39,1639.39,1495.95,1495.95,13000],["2011-10-13",1475.45,1495.95,1434.47,1475.45,22200],["2011-10-14",1516.44,1516.44,1475.45,1475.45,8100],["2011-10-17",1495.95,1495.95,1454.96,1475.45,1600],["2011-10-18",1454.96,1454.96,1434.47,1434.47,6300],["2011-10-19",1475.45,1516.44,1475.45,1516.44,700],["2011-10-20",1516.44,1516.44,1516.44,1516.44,100],["2011-10-21",1516.44,1536.93,1516.44,1536.93,17500],["2011-10-24",1577.92,1577.92,1536.93,1536.93,10000],["2011-10-25",1536.93,1536.93,1536.93,1536.93,300],["2011-10-26",1516.44,1536.93,1516.44,1536.93,2500],["2011-10-27",1475.45,1516.44,1475.45,1516.44,1400],["2011-10-28",1516.44,1536.93,1495.95,1536.93,9400],["2011-10-31",1577.92,1577.92,1516.44,1516.44,19200],["2011-11-01",1495.95,1495.95,1475.45,1475.45,4500],["2011-11-02",1475.45,1475.45,1434.47,1434.47,2500],["2011-11-03",1454.96,1475.45,1434.47,1454.96,8000],["2011-11-04",1454.96,1454.96,1434.47,1434.47,4400],["2011-11-07",1434.47,1454.96,1434.47,1454.96,7100],["2011-11-08",1434.47,1454.96,1434.47,1454.96,2600],["2011-11-09",1434.47,1434.47,1413.98,1413.98,7000],["2011-11-10",1434.47,1434.47,1413.98,1413.98,2900],["2011-11-11",1475.45,1475.45,1475.45,1475.45,100],["2011-11-14",1413.98,1413.98,1393.48,1393.48,2000],["2011-11-15",1393.48,1393.48,1393.48,1393.48,7000],["2011-11-16",1372.99,1434.47,1372.99,1434.47,1900],["2011-11-17",1393.48,1393.48,1393.48,1393.48,4000],["2011-11-18",1372.99,1372.99,1372.99,1372.99,2000],["2011-11-21",1352.5,1413.98,1352.5,1413.98,200],["2011-11-22",1413.98,1434.47,1413.98,1434.47,3100],["2011-11-23",1372.99,1372.99,1352.5,1352.5,2000],["2011-11-24",1291.02,1332.01,1291.02,1311.51,3400],["2011-11-25",1291.02,1291.02,1291.02,1291.02,4500],["2011-11-28",1291.02,1291.02,1291.02,1291.02,10000],["2011-11-29",1332.01,1332.01,1332.01,1332.01,1100],["2011-11-30",1291.02,1291.02,1291.02,1291.02,2500],["2011-12-01",1311.51,1332.01,1311.51,1332.01,600],["2011-12-02",1372.99,1372.99,1332.01,1332.01,600],["2011-12-05",1332.01,1352.5,1332.01,1352.5,6900],["2011-12-06",1393.48,1393.48,1352.5,1372.99,3200],["2011-12-07",1352.5,1352.5,1332.01,1332.01,1100],["2011-12-08",1352.5,1352.5,1332.01,1332.01,2000],["2011-12-09",1332.01,1332.01,1291.02,1291.02,2700],["2011-12-12",1393.48,1393.48,1311.51,1311.51,600],["2011-12-13",1332.01,1332.01,1332.01,1332.01,0],["2011-12-14",1270.53,1270.53,1250.04,1270.53,13200],["2011-12-15",1188.56,1229.55,1188.56,1188.56,6600],["2011-12-16",1168.07,1229.55,1168.07,1188.56,9300],["2011-12-19",1209.05,1229.55,1209.05,1229.55,1700],["2011-12-20",1209.05,1209.05,1188.56,1188.56,15000],["2011-12-21",1229.55,1229.55,1209.05,1209.05,2300],["2011-12-22",1209.05,1209.05,1168.07,1168.07,29000],["2011-12-23",1168.07,1168.07,1168.07,1168.07,17100],["2011-12-26",1106.59,1106.59,1106.59,1106.59,500],["2011-12-27",1106.59,1168.07,1065.61,1065.61,14000],["2011-12-28",1127.08,1127.08,1127.08,1127.08,0],["2011-12-29",1106.59,1147.58,1106.59,1106.59,2900],["2011-12-30",1127.08,1127.08,1127.08,1127.08,2200],["2012-01-03",1127.08,1127.08,1127.08,1127.08,0],["2012-01-04",1168.07,1168.07,1168.07,1168.07,3100],["2012-01-05",1168.07,1168.07,1168.07,1168.07,7000],["2012-01-06",1168.07,1188.56,1168.07,1168.07,9800],["2012-01-09",1168.07,1209.05,1168.07,1209.05,15000],["2012-01-10",1188.56,1209.05,1188.56,1209.05,10600],["2012-01-11",1188.56,1188.56,1188.56,1188.56,2000],["2012-01-12",1188.56,1188.56,1168.07,1168.07,5900],["2012-01-13",1188.56,1188.56,1188.56,1188.56,3900],["2012-01-16",1270.53,1270.53,1270.53,1270.53,100],["2012-01-17",1229.55,1229.55,1229.55,1229.55,2000],["2012-01-18",1229.55,1229.55,1229.55,1229.55,0],["2012-01-19",1311.51,1311.51,1311.51,1311.51,100],["2012-01-20",1352.5,1352.5,1311.51,1311.51,5000],["2012-01-30",1352.5,1352.5,1352.5,1352.5,200],["2012-01-31",1393.48,1393.48,1393.48,1393.48,100],["2012-02-01",1332.01,1372.99,1332.01,1372.99,3000],["2012-02-02",1393.48,1454.96,1393.48,1454.96,16200],["2012-02-03",1495.95,1516.44,1413.98,1434.47,45100],["2012-02-06",1393.48,1413.98,1393.48,1393.48,3300],["2012-02-07",1413.98,1413.98,1413.98,1413.98,5200],["2012-02-08",1495.95,1495.95,1413.98,1413.98,400],["2012-02-09",1434.47,1434.47,1413.98,1413.98,29900],["2012-02-10",1372.99,1372.99,1352.5,1352.5,4100],["2012-02-13",1372.99,1372.99,1352.5,1352.5,1500],["2012-02-14",1352.5,1413.98,1352.5,1413.98,4700],["2012-02-15",1352.5,1372.99,1352.5,1352.5,2000],["2012-02-16",1352.5,1352.5,1352.5,1352.5,2000],["2012-02-17",1372.99,1413.98,1372.99,1413.98,7100],["2012-02-20",1475.45,1475.45,1454.96,1475.45,15600],["2012-02-21",1536.93,1557.42,1413.98,1413.98,13200],["2012-02-22",1475.45,1516.44,1454.96,1516.44,25500],["2012-02-23",1495.95,1577.92,1495.95,1557.42,9900],["2012-02-24",1557.42,1577.92,1495.95,1495.95,38100],["2012-02-27",1536.93,1618.9,1536.93,1618.9,11700],["2012-02-28",1659.89,1659.89,1536.93,1536.93,27800],["2012-02-29",1536.93,1598.41,1536.93,1577.92,40100],["2012-03-01",1579.36,1579.36,1579.36,1579.36,26100],["2012-03-02",1601.29,1623.23,1579.36,1579.36,11000],["2012-03-05",1689.04,1710.97,1689.04,1710.97,5400],["2012-03-06",1710.97,1798.71,1645.17,1710.97,69200],["2012-03-07",1645.17,1710.97,1601.29,1710.97,32900],["2012-03-08",1579.36,1645.17,1557.42,1557.42,14300],["2012-03-09",1579.36,1579.36,1513.55,1513.55,11800],["2012-03-12",1491.62,1513.55,1491.62,1491.62,1200],["2012-03-13",1513.55,1557.42,1491.62,1557.42,10700],["2012-03-14",1513.55,1535.49,1513.55,1535.49,13500],["2012-03-15",1535.49,1579.36,1535.49,1579.36,53200],["2012-03-16",1557.42,1601.29,1557.42,1601.29,19600],["2012-03-19",1579.36,1579.36,1557.42,1557.42,2800],["2012-03-20",1557.42,1645.17,1557.42,1645.17,3700],["2012-03-21",1645.17,1667.1,1601.29,1645.17,34000],["2012-03-22",1645.17,1667.1,1623.23,1623.23,17900],["2012-03-23",1645.17,1689.04,1645.17,1667.1,42500],["2012-03-26",1710.97,1754.84,1689.04,1754.84,18700],["2012-03-27",1754.84,1754.84,1645.17,1689.04,12100],["2012-03-28",1601.29,1667.1,1601.29,1667.1,31300],["2012-03-29",1689.04,1776.78,1689.04,1776.78,103500],["2012-03-30",1798.71,1820.65,1732.91,1732.91,7529],["2012-04-03",1776.78,1776.78,1732.91,1754.84,7400],["2012-04-04",1689.04,1732.91,1645.17,1732.91,40400],["2012-04-05",1710.97,1732.91,1689.04,1732.91,4410],["2012-04-06",1710.97,1754.84,1689.04,1689.04,30900],["2012-04-09",1732.91,1754.84,1732.91,1732.91,3400],["2012-04-10",1732.91,1732.91,1710.97,1710.97,8100],["2012-04-11",1732.91,1754.84,1732.91,1732.91,20800],["2012-04-12",1732.91,1776.78,1732.91,1754.84,22500],["2012-04-13",1798.71,1820.65,1710.97,1732.91,34900],["2012-04-16",1776.78,1776.78,1776.78,1776.78,5567],["2012-04-17",1820.65,1820.65,1754.84,1820.65,32600],["2012-04-18",1820.65,1820.65,1732.91,1754.84,20700],["2012-04-19",1710.97,1710.97,1667.1,1689.04,14700],["2012-04-20",1667.1,1754.84,1667.1,1754.84,1300],["2012-04-23",1776.78,1776.78,1710.97,1754.84,10000],["2012-04-24",1710.97,1776.78,1689.04,1754.84,31300],["2012-04-25",1798.71,1798.71,1776.78,1798.71,40400],["2012-04-26",1776.78,1798.71,1754.84,1798.71,70300],["2012-04-27",1798.71,1908.39,1798.71,1908.39,128200],["2012-05-02",2040.01,2040.01,2040.01,2040.01,41100],["2012-05-03",2171.62,2171.62,2171.62,2171.62,454200],["2012-05-04",2303.23,2303.23,2303.23,2303.23,7200],["2012-05-07",2456.78,2456.78,2456.78,2456.78,1300],["2012-05-08",2610.33,2610.33,2610.33,2610.33,8800],["2012-05-09",2785.81,2785.81,2741.94,2785.81,223200],["2012-05-10",2917.43,2961.3,2610.33,2610.33,264857],["2012-05-11",2763.88,2785.81,2632.27,2785.81,139300],["2012-05-14",2785.81,2785.81,2610.33,2610.33,44100],["2012-05-15",2456.78,2588.39,2434.85,2434.85,37700],["2012-05-16",2390.97,2390.97,2281.3,2281.3,25400],["2012-05-17",2127.75,2281.3,2127.75,2127.75,64700],["2012-05-18",2018.07,2018.07,1996.13,1996.13,50100],["2012-05-21",2127.75,2127.75,2040.01,2127.75,23600],["2012-05-22",2105.81,2237.43,2083.88,2237.43,45200],["2012-05-23",2105.81,2127.75,2040.01,2040.01,22500],["2012-05-24",2040.01,2040.01,1908.39,1952.26,36900],["2012-05-25",2040.01,2061.94,2040.01,2061.94,18100],["2012-05-28",2105.81,2127.75,1974.2,1974.2,32700],["2012-05-29",2061.94,2083.88,1974.2,2083.88,7800],["2012-05-30",2061.94,2127.75,2061.94,2127.75,7100],["2012-05-31",1996.13,2040.01,1996.13,2040.01,11800],["2012-06-01",1996.13,2018.07,1996.13,2018.07,4600],["2012-06-04",1952.26,1952.26,1864.52,1864.52,2900],["2012-06-05",1864.52,1952.26,1820.65,1952.26,14400],["2012-06-06",1908.39,1996.13,1908.39,1996.13,2200],["2012-06-07",2018.07,2127.75,2018.07,2127.75,49800],["2012-06-08",2215.49,2215.49,2018.07,2171.62,2500],["2012-06-11",2061.94,2171.62,2061.94,2171.62,3900],["2012-06-12",2018.07,2149.68,2018.07,2083.88,38400],["2012-06-13",2040.01,2040.01,1952.26,1952.26,20100],["2012-06-14",2061.94,2061.94,2061.94,2061.94,50100],["2012-06-15",2083.88,2083.88,1974.2,2040.01,3300],["2012-06-18",1952.26,2061.94,1908.39,2061.94,4220],["2012-06-19",1974.2,1974.2,1930.33,1974.2,25300],["2012-06-20",1974.2,1974.2,1974.2,1974.2,1700],["2012-06-21",1974.2,1996.13,1974.2,1996.13,200],["2012-06-22",2018.07,2018.07,1864.52,1996.13,8400],["2012-06-25",1974.2,1974.2,1886.46,1952.26,1400],["2012-06-26",1908.39,1930.33,1908.39,1930.33,600],["2012-06-27",1930.33,1930.33,1820.65,1930.33,18300],["2012-06-28",1820.65,1908.39,1798.71,1886.46,13400],["2012-06-29",1886.46,1886.46,1776.78,1864.52,3200],["2012-07-02",1864.52,1864.52,1754.84,1842.59,7700],["2012-07-03",1754.84,1754.84,1732.91,1754.84,30841],["2012-07-04",1732.91,1754.84,1667.1,1754.84,5000],["2012-07-05",1754.84,1864.52,1754.84,1842.59,900],["2012-07-06",1776.78,1798.71,1776.78,1776.78,2400],["2012-07-09",1667.1,1689.04,1667.1,1689.04,7000],["2012-07-10",1689.04,1689.04,1689.04,1689.04,0],["2012-07-11",1710.97,1710.97,1710.97,1710.97,100],["2012-07-12",1667.1,1754.84,1667.1,1754.84,5500],["2012-07-13",1798.71,1820.65,1798.71,1798.71,6800],["2012-07-16",1798.71,1798.71,1754.84,1754.84,3300],["2012-07-17",1732.91,1798.71,1732.91,1798.71,2500],["2012-07-18",1732.91,1798.71,1710.97,1798.71,1540],["2012-07-19",1754.84,1820.65,1754.84,1820.65,5900],["2012-07-20",1820.65,1842.59,1820.65,1820.65,16100],["2012-07-23",1776.78,1842.59,1776.78,1842.59,600],["2012-07-24",1754.84,1820.65,1732.91,1820.65,24100],["2012-07-25",1754.84,1820.65,1732.91,1820.65,4700],["2012-07-26",1820.65,1820.65,1820.65,1820.65,0],["2012-07-27",1820.65,1820.65,1820.65,1820.65,1000],["2012-07-30",1754.84,1820.65,1754.84,1820.65,1000],["2012-07-31",1820.65,1820.65,1820.65,1820.65,0],["2012-08-01",1776.78,1776.78,1754.84,1754.84,600],["2012-08-02",1754.84,1754.84,1732.91,1754.84,1400],["2012-08-03",1754.84,1754.84,1732.91,1732.91,5200],["2012-08-06",1754.84,1798.71,1754.84,1798.71,11800],["2012-08-07",1798.71,1798.71,1798.71,1798.71,0],["2012-08-08",1798.71,1798.71,1798.71,1798.71,2300],["2012-08-09",1820.65,1820.65,1798.71,1820.65,13100],["2012-08-10",1820.65,1820.65,1820.65,1820.65,0],["2012-08-13",1820.65,1820.65,1820.65,1820.65,0],["2012-08-14",1820.65,1820.65,1820.65,1820.65,3100],["2012-08-15",1798.71,1930.33,1798.71,1930.33,10500],["2012-08-16",1930.33,1930.33,1930.33,1930.33,2100],["2012-08-17",1798.71,1820.65,1798.71,1820.65,300],["2012-08-20",1798.71,1864.52,1798.71,1864.52,4600],["2012-08-21",1754.84,1754.84,1754.84,1754.84,17100],["2012-08-22",1667.1,1689.04,1645.17,1645.17,22900],["2012-08-23",1557.42,1557.42,1535.49,1535.49,48600],["2012-08-24",1579.36,1623.23,1535.49,1535.49,4300],["2012-08-27",1579.36,1579.36,1513.55,1513.55,7700],["2012-08-28",1513.55,1601.29,1513.55,1601.29,5100],["2012-08-29",1601.29,1710.97,1601.29,1710.97,5500],["2012-08-30",1689.04,1689.04,1689.04,1689.04,23700],["2012-08-31",1645.17,1645.17,1645.17,1645.17,5800],["2012-09-04",1645.17,1667.1,1645.17,1667.1,2000],["2012-09-05",1667.1,1667.1,1645.17,1667.1,38500],["2012-09-06",1667.1,1667.1,1667.1,1667.1,7700],["2012-09-07",1667.1,1732.91,1557.42,1732.91,100900],["2012-09-10",1623.23,1623.23,1623.23,1623.23,500],["2012-09-11",1535.49,1667.1,1513.55,1667.1,31000],["2012-09-12",1557.42,1557.42,1557.42,1557.42,3000],["2012-09-13",1557.42,1557.42,1557.42,1557.42,0],["2012-09-14",1579.36,1601.29,1579.36,1601.29,300],["2012-09-17",1601.29,1601.29,1601.29,1601.29,0],["2012-09-18",1535.49,1535.49,1513.55,1513.55,10600],["2012-09-19",1513.55,1557.42,1513.55,1557.42,300],["2012-09-20",1513.55,1513.55,1513.55,1513.55,5000],["2012-09-21",1535.49,1535.49,1535.49,1535.49,181],["2012-09-24",1491.62,1513.55,1491.62,1513.55,2200],["2012-09-25",1513.55,1579.36,1513.55,1579.36,400],["2012-09-26",1579.36,1579.36,1579.36,1579.36,0],["2012-09-27",1579.36,1579.36,1579.36,1579.36,0],["2012-09-28",1513.55,1535.49,1513.55,1513.55,1600],["2012-10-01",1535.49,1535.49,1513.55,1535.49,9000],["2012-10-02",1491.62,1535.49,1491.62,1535.49,6600],["2012-10-03",1469.68,1535.49,1469.68,1535.49,1100],["2012-10-04",1513.55,1513.55,1513.55,1513.55,500],["2012-10-05",1513.55,1513.55,1513.55,1513.55,0],["2012-10-08",1513.55,1513.55,1513.55,1513.55,1000],["2012-10-09",1513.55,1557.42,1513.55,1557.42,3800],["2012-10-10",1535.49,1535.49,1491.62,1491.62,13600],["2012-10-11",1535.49,1557.42,1535.49,1535.49,6100],["2012-10-12",1535.49,1557.42,1535.49,1557.42,3100],["2012-10-15",1491.62,1491.62,1491.62,1491.62,2000],["2012-10-16",1491.62,1491.62,1491.62,1491.62,900],["2012-10-17",1535.49,1535.49,1535.49,1535.49,583],["2012-10-18",1535.49,1535.49,1535.49,1535.49,0],["2012-10-19",1513.55,1557.42,1491.62,1557.42,2300],["2012-10-22",1491.62,1491.62,1491.62,1491.62,8100],["2012-10-23",1513.55,1557.42,1513.55,1557.42,10300],["2012-10-24",1579.36,1645.17,1579.36,1645.17,5200],["2012-10-25",1601.29,1601.29,1601.29,1601.29,1800],["2012-10-26",1601.29,1601.29,1601.29,1601.29,0],["2012-10-29",1601.29,1601.29,1601.29,1601.29,19700],["2012-10-30",1579.36,1623.23,1579.36,1623.23,10300],["2012-10-31",1623.23,1623.23,1623.23,1623.23,0],["2012-11-01",1623.23,1623.23,1623.23,1623.23,0],["2012-11-02",1513.55,1535.49,1513.55,1513.55,15500],["2012-11-05",1557.42,1579.36,1513.55,1535.49,2300],["2012-11-06",1579.36,1579.36,1579.36,1579.36,100],["2012-11-07",1535.49,1579.36,1535.49,1557.42,900],["2012-11-08",1579.36,1579.36,1579.36,1579.36,400],["2012-11-09",1579.36,1579.36,1579.36,1579.36,0],["2012-11-12",1557.42,1579.36,1535.49,1579.36,4600],["2012-11-13",1535.49,1557.42,1535.49,1557.42,16400],["2012-11-14",1579.36,1579.36,1579.36,1579.36,100],["2012-11-15",1579.36,1579.36,1579.36,1579.36,0],["2012-11-16",1579.36,1579.36,1579.36,1579.36,0],["2012-11-19",1535.49,1557.42,1535.49,1557.42,4600],["2012-11-20",1535.49,1535.49,1535.49,1535.49,300],["2012-11-21",1557.42,1557.42,1535.49,1535.49,15200],["2012-11-22",1535.49,1557.42,1535.49,1557.42,18100],["2012-11-23",1535.49,1557.42,1535.49,1557.42,15300],["2012-11-26",1579.36,1579.36,1579.36,1579.36,7000],["2012-11-27",1579.36,1579.36,1579.36,1579.36,0],["2012-11-28",1579.36,1579.36,1579.36,1579.36,1300],["2012-11-29",1579.36,1579.36,1579.36,1579.36,36],["2012-11-30",1579.36,1579.36,1579.36,1579.36,0],["2012-12-03",1579.36,1579.36,1579.36,1579.36,0],["2012-12-04",1535.49,1535.49,1535.49,1535.49,5000],["2012-12-05",1557.42,1557.42,1557.42,1557.42,7700],["2012-12-06",1557.42,1579.36,1535.49,1579.36,7300],["2012-12-07",1579.36,1579.36,1579.36,1579.36,0],["2012-12-10",1579.36,1601.29,1579.36,1601.29,300],["2012-12-11",1557.42,1623.23,1557.42,1623.23,1400],["2012-12-12",1601.29,1623.23,1601.29,1623.23,17800],["2012-12-13",1623.23,1623.23,1601.29,1601.29,1400],["2012-12-14",1601.29,1601.29,1601.29,1601.29,5200],["2012-12-17",1645.17,1645.17,1601.29,1645.17,6200],["2012-12-18",1645.17,1645.17,1645.17,1645.17,0],["2012-12-19",1557.42,1667.1,1557.42,1667.1,15400],["2012-12-20",1645.17,1645.17,1645.17,1645.17,8800],["2012-12-21",1623.23,1623.23,1623.23,1623.23,11000],["2012-12-24",1645.17,1645.17,1645.17,1645.17,1000],["2012-12-25",1645.17,1667.1,1645.17,1667.1,12000],["2012-12-26",1645.17,1645.17,1645.17,1645.17,3600],["2012-12-27",1689.04,1689.04,1689.04,1689.04,6200],["2012-12-28",1776.78,1776.78,1754.84,1754.84,2100],["2013-01-02",1864.52,1864.52,1798.71,1842.59,1700],["2013-01-03",1842.59,1842.59,1842.59,1842.59,0],["2013-01-04",1732.91,1842.59,1732.91,1842.59,5000],["2013-01-07",1820.65,1820.65,1732.91,1820.65,3900],["2013-01-08",1842.59,1842.59,1820.65,1820.65,83400],["2013-01-09",1820.65,1864.52,1820.65,1820.65,63100],["2013-01-10",1732.91,1886.46,1732.91,1886.46,5100],["2013-01-11",1754.84,1864.52,1754.84,1864.52,4100],["2013-01-14",1754.84,1864.52,1754.84,1864.52,6700],["2013-01-15",1864.52,1864.52,1864.52,1864.52,0],["2013-01-16",1864.52,1864.52,1864.52,1864.52,0],["2013-01-17",1710.97,1842.59,1710.97,1842.59,200],["2013-01-18",1842.59,1842.59,1842.59,1842.59,0],["2013-01-21",1842.59,1842.59,1842.59,1842.59,0],["2013-01-22",1996.13,1996.13,1996.13,1996.13,100],["2013-01-23",1996.13,1996.13,1996.13,1996.13,0],["2013-01-24",1798.71,1798.71,1798.71,1798.71,3600],["2013-01-25",1623.23,1776.78,1623.23,1776.78,300],["2013-01-28",1667.1,1667.1,1623.23,1623.23,5100],["2013-01-29",1623.23,1645.17,1623.23,1645.17,4800],["2013-01-30",1645.17,1645.17,1645.17,1645.17,1500],["2013-01-31",1645.17,1645.17,1645.17,1645.17,1000],["2013-02-01",1645.17,1645.17,1645.17,1645.17,4400],["2013-02-04",1667.1,1689.04,1667.1,1689.04,2300],["2013-02-05",1689.04,1754.84,1689.04,1754.84,2900],["2013-02-06",1908.39,1930.33,1908.39,1930.33,26000],["2013-02-07",1754.84,1930.33,1754.84,1930.33,1000],["2013-02-08",1974.2,1974.2,1886.46,1908.39,3000],["2013-02-18",1864.52,1908.39,1864.52,1908.39,900],["2013-02-19",1864.52,2061.94,1754.84,2061.94,33600],["2013-02-20",1864.52,1930.33,1864.52,1908.39,35800],["2013-02-21",1886.46,1952.26,1864.52,1908.39,49600],["2013-02-22",1957.96,1982.75,1858.82,1933.18,5600],["2013-02-25",2106.67,2106.67,1957.96,1957.96,200],["2013-02-26",2106.67,2106.67,1784.47,1784.47,6500],["2013-02-27",1685.33,1933.18,1685.33,1933.18,900],["2013-02-28",1759.69,1908.39,1759.69,1784.47,400],["2013-03-01",1809.26,1834.04,1734.9,1734.9,10800],["2013-03-04",1734.9,1734.9,1685.33,1685.33,11300],["2013-03-05",1660.55,1660.55,1660.55,1660.55,700],["2013-03-06",1685.33,1784.47,1635.76,1784.47,2200],["2013-03-07",1685.33,1759.69,1685.33,1759.69,200],["2013-03-08",1734.9,1734.9,1734.9,1734.9,100],["2013-03-11",1685.33,1784.47,1685.33,1784.47,2300],["2013-03-12",1685.33,1784.47,1685.33,1784.47,600],["2013-03-13",1784.47,1784.47,1784.47,1784.47,0],["2013-03-14",1759.69,1759.69,1759.69,1759.69,100],["2013-03-15",1734.9,1784.47,1734.9,1784.47,300],["2013-03-18",1784.47,1784.47,1784.47,1784.47,5500],["2013-03-19",1784.47,1809.26,1784.47,1784.47,2900],["2013-03-20",1809.26,1834.04,1759.69,1759.69,1600],["2013-03-21",1784.47,1809.26,1784.47,1809.26,1500],["2013-03-22",1635.76,1809.26,1635.76,1809.26,200],["2013-03-25",1809.26,1834.04,1734.9,1734.9,2000],["2013-03-26",1784.47,1784.47,1734.9,1784.47,1000],["2013-03-27",1759.69,1759.69,1759.69,1759.69,0],["2013-03-28",1784.47,1784.47,1734.9,1759.69,1240],["2013-03-29",1784.47,1784.47,1784.47,1784.47,900],["2013-04-01",1784.47,1784.47,1759.69,1784.47,4000],["2013-04-02",1759.69,1784.47,1759.69,1784.47,3000],["2013-04-03",1784.47,1809.26,1759.69,1784.47,3200],["2013-04-04",1784.47,1784.47,1759.69,1759.69,4200],["2013-04-05",1784.47,1784.47,1759.69,1759.69,11800],["2013-04-08",1784.47,1784.47,1784.47,1784.47,2200],["2013-04-09",1784.47,1809.26,1784.47,1809.26,8800],["2013-04-10",1809.26,1809.26,1809.26,1809.26,2200],["2013-04-11",1809.26,1809.26,1809.26,1809.26,11600],["2013-04-12",1784.47,1784.47,1784.47,1784.47,3000],["2013-04-15",1784.47,1784.47,1784.47,1784.47,0],["2013-04-16",1759.69,1759.69,1759.69,1759.69,130],["2013-04-17",1734.9,1784.47,1734.9,1784.47,600],["2013-04-18",1734.9,1734.9,1734.9,1734.9,100],["2013-04-22",1734.9,1734.9,1734.9,1734.9,900],["2013-04-23",1759.69,1759.69,1734.9,1734.9,6900],["2013-04-24",1734.9,1734.9,1734.9,1734.9,0],["2013-04-25",1734.9,1734.9,1734.9,1734.9,1000],["2013-04-26",1734.9,1734.9,1710.12,1734.9,8500],["2013-05-02",1734.9,1734.9,1734.9,1734.9,3600],["2013-05-03",1784.47,1784.47,1784.47,1784.47,125],["2013-05-06",1759.69,1784.47,1734.9,1734.9,5200],["2013-05-07",1734.9,1858.82,1734.9,1759.69,13633],["2013-05-08",1784.47,1908.39,1759.69,1858.82,8100],["2013-05-09",1858.82,1858.82,1858.82,1858.82,0],["2013-05-10",1809.26,1809.26,1809.26,1809.26,3030],["2013-05-13",1809.26,1809.26,1784.47,1784.47,3900],["2013-05-14",1784.47,1784.47,1784.47,1784.47,3700],["2013-05-15",1809.26,1809.26,1784.47,1809.26,4145],["2013-05-16",1809.26,1834.04,1809.26,1834.04,1200],["2013-05-17",1809.26,1809.26,1809.26,1809.26,200],["2013-05-20",1809.26,1809.26,1784.47,1784.47,2000],["2013-05-21",1809.26,1883.61,1809.26,1883.61,2100],["2013-05-22",1809.26,1858.82,1809.26,1858.82,4700],["2013-05-23",1834.04,1858.82,1809.26,1858.82,10200],["2013-05-24",1834.04,1858.82,1809.26,1834.04,2700],["2013-05-27",1858.82,1883.61,1858.82,1883.61,1900],["2013-05-28",1883.61,1883.61,1883.61,1883.61,0],["2013-05-29",1858.82,1858.82,1858.82,1858.82,3500],["2013-05-30",1858.82,1858.82,1858.82,1858.82,1000],["2013-05-31",1858.82,1858.82,1858.82,1858.82,12500],["2013-06-03",1858.82,1858.82,1834.04,1858.82,2600],["2013-06-04",1834.04,1834.04,1834.04,1834.04,2000],["2013-06-05",1834.04,1858.82,1834.04,1858.82,11100],["2013-06-06",1858.82,1883.61,1858.82,1883.61,1418],["2013-06-07",1883.61,1883.61,1883.61,1883.61,1370],["2013-06-10",1883.61,1908.39,1858.82,1908.39,3900],["2013-06-11",1883.61,1883.61,1858.82,1858.82,9200],["2013-06-12",1858.82,1883.61,1858.82,1883.61,1300],["2013-06-13",1883.61,2057.1,1883.61,2057.1,13200],["2013-06-14",1908.39,1908.39,1908.39,1908.39,100],["2013-06-17",1908.39,1908.39,1834.04,1834.04,5100],["2013-06-18",1834.04,1834.04,1834.04,1834.04,3100],["2013-06-19",1933.18,1933.18,1933.18,1933.18,100],["2013-06-20",1933.18,1933.18,1933.18,1933.18,0],["2013-06-21",1933.18,1933.18,1933.18,1933.18,2500],["2013-06-24",1933.18,1933.18,1858.82,1933.18,2100],["2013-06-25",1908.39,2057.1,1834.04,2057.1,700],["2013-06-26",1883.61,1883.61,1883.61,1883.61,200],["2013-06-27",1883.61,2032.31,1883.61,2032.31,1100],["2013-06-28",1883.61,1883.61,1883.61,1883.61,100],["2013-07-01",1982.75,1982.75,1982.75,1982.75,100],["2013-07-02",1883.61,1883.61,1883.61,1883.61,10100],["2013-07-03",1883.61,1957.96,1883.61,1957.96,800],["2013-07-04",1834.04,1933.18,1834.04,1933.18,1100],["2013-07-05",1858.82,1957.96,1858.82,1883.61,7800],["2013-07-08",1858.82,1933.18,1858.82,1933.18,300],["2013-07-09",1883.61,1933.18,1883.61,1933.18,5300],["2013-07-10",1834.04,1834.04,1834.04,1834.04,200],["2013-07-11",1834.04,1858.82,1834.04,1834.04,23500],["2013-07-12",1834.04,1834.04,1834.04,1834.04,24500],["2013-07-15",1834.04,1834.04,1834.04,1834.04,24000],["2013-07-16",1834.04,1957.96,1834.04,1957.96,25200],["2013-07-17",1858.82,1858.82,1858.82,1858.82,8000],["2013-07-18",1858.82,1933.18,1858.82,1933.18,21100],["2013-07-19",1883.61,1883.61,1883.61,1883.61,5000],["2013-07-22",1883.61,1883.61,1883.61,1883.61,10500],["2013-07-23",1858.82,1858.82,1858.82,1858.82,36000],["2013-07-24",1858.82,1858.82,1858.82,1858.82,33000],["2013-07-25",1858.82,1858.82,1858.82,1858.82,4800],["2013-07-26",1858.82,1858.82,1858.82,1858.82,14886],["2013-07-29",1858.82,1858.82,1834.04,1858.82,2700],["2013-07-30",1858.82,1858.82,1834.04,1834.04,10500],["2013-07-31",1834.04,1834.04,1809.26,1809.26,7367],["2013-08-01",1809.26,1809.26,1809.26,1809.26,19400],["2013-08-02",1784.47,1784.47,1784.47,1784.47,7000],["2013-08-05",1784.47,1809.26,1784.47,1809.26,1100],["2013-08-06",1809.26,1809.26,1809.26,1809.26,200],["2013-08-07",1809.26,1809.26,1809.26,1809.26,3000],["2013-08-08",1809.26,1834.04,1809.26,1834.04,700],["2013-08-09",1834.04,1834.04,1834.04,1834.04,1000],["2013-08-12",1685.33,1834.04,1685.33,1834.04,1900],["2013-08-13",1834.04,1834.04,1834.04,1834.04,1400],["2013-08-14",1834.04,1834.04,1834.04,1834.04,0],["2013-08-15",1834.04,1834.04,1660.55,1834.04,2700],["2013-08-16",1834.04,1834.04,1834.04,1834.04,0],["2013-08-19",1834.04,1834.04,1834.04,1834.04,2000],["2013-08-20",1834.04,1834.04,1834.04,1834.04,0],["2013-08-21",1660.55,1883.61,1660.55,1883.61,200],["2013-08-22",1809.26,1809.26,1809.26,1809.26,8000],["2013-08-23",1784.47,1858.82,1784.47,1858.82,500],["2013-08-26",2032.31,2032.31,1809.26,1809.26,200],["2013-08-27",1809.26,1809.26,1784.47,1809.26,20400],["2013-08-28",1809.26,1809.26,1734.9,1809.26,17500],["2013-08-29",1809.26,1809.26,1809.26,1809.26,0],["2013-08-30",1734.9,1734.9,1734.9,1734.9,6200],["2013-09-03",1734.9,1734.9,1734.9,1734.9,0],["2013-09-04",1734.9,1734.9,1734.9,1734.9,6800],["2013-09-05",1734.9,1734.9,1734.9,1734.9,8400],["2013-09-06",1734.9,1734.9,1734.9,1734.9,10500],["2013-09-09",1759.69,1759.69,1734.9,1734.9,13800],["2013-09-10",1734.9,1734.9,1734.9,1734.9,0],["2013-09-11",1734.9,1734.9,1734.9,1734.9,0],["2013-09-12",1734.9,1734.9,1734.9,1734.9,500],["2013-09-13",1734.9,1734.9,1734.9,1734.9,0],["2013-09-16",1759.69,1759.69,1759.69,1759.69,200],["2013-09-17",1759.69,1759.69,1734.9,1734.9,6400],["2013-09-18",1759.69,1759.69,1759.69,1759.69,2800],["2013-09-19",1834.04,1834.04,1834.04,1834.04,500],["2013-09-20",1734.9,1734.9,1734.9,1734.9,4000],["2013-09-23",1759.69,1759.69,1734.9,1734.9,14500],["2013-09-24",1734.9,1734.9,1734.9,1734.9,2800],["2013-09-25",1734.9,1734.9,1734.9,1734.9,500],["2013-09-26",1734.9,1734.9,1734.9,1734.9,7200],["2013-09-27",1734.9,1734.9,1734.9,1734.9,9400],["2013-09-30",1734.9,1858.82,1734.9,1858.82,2100],["2013-10-01",1734.9,1809.26,1734.9,1734.9,14400],["2013-10-02",1759.69,1759.69,1759.69,1759.69,200],["2013-10-03",1759.69,1784.47,1759.69,1784.47,7575],["2013-10-04",1759.69,1784.47,1759.69,1759.69,10000],["2013-10-07",1759.69,1759.69,1759.69,1759.69,0],["2013-10-08",1759.69,1809.26,1759.69,1809.26,3600],["2013-10-09",1809.26,1834.04,1784.47,1834.04,15713],["2013-10-10",1784.47,1834.04,1784.47,1834.04,9200],["2013-10-11",1858.82,1858.82,1858.82,1858.82,400],["2013-10-14",1883.61,1883.61,1883.61,1883.61,1000],["2013-10-15",1883.61,1883.61,1883.61,1883.61,0],["2013-10-16",1858.82,1858.82,1858.82,1858.82,2900],["2013-10-17",1834.04,1834.04,1834.04,1834.04,2000],["2013-10-18",1834.04,1933.18,1834.04,1883.61,8100],["2013-10-21",1883.61,1883.61,1883.61,1883.61,6700],["2013-10-22",1883.61,1883.61,1809.26,1809.26,14900],["2013-10-23",1883.61,1883.61,1883.61,1883.61,100],["2013-10-24",1883.61,1883.61,1809.26,1883.61,11200],["2013-10-25",1883.61,1883.61,1883.61,1883.61,15900],["2013-10-28",1858.82,1858.82,1858.82,1858.82,510],["2013-10-29",1883.61,1933.18,1883.61,1933.18,5400],["2013-10-30",1908.39,1908.39,1908.39,1908.39,1600],["2013-10-31",1908.39,1908.39,1908.39,1908.39,1000],["2013-11-01",1858.82,1982.75,1858.82,1982.75,13100],["2013-11-04",2032.31,2032.31,1982.75,2032.31,18400],["2013-11-05",2032.31,2032.31,2032.31,2032.31,8000],["2013-11-06",1982.75,2032.31,1982.75,2007.53,20200],["2013-11-07",1982.75,1982.75,1982.75,1982.75,10000],["2013-11-08",1982.75,1982.75,1982.75,1982.75,1300],["2013-11-11",1982.75,2032.31,1982.75,2032.31,10200],["2013-11-12",2057.1,2106.67,2032.31,2057.1,21600],["2013-11-13",2081.88,2106.67,2081.88,2106.67,10300],["2013-11-14",2131.45,2156.24,2081.88,2156.24,8500],["2013-11-15",1957.96,2329.73,1957.96,2156.24,20800],["2013-11-18",2329.73,2329.73,2156.24,2255.37,17800],["2013-11-19",2255.37,2255.37,2156.24,2156.24,500],["2013-11-20",2156.24,2181.02,2156.24,2156.24,23200],["2013-11-21",2230.59,2230.59,2181.02,2205.8,7300],["2013-11-22",2205.8,2304.94,2205.8,2304.94,31100],["2013-11-25",2304.94,2304.94,2304.94,2304.94,2500],["2013-11-26",2230.59,2304.94,2230.59,2304.94,15800],["2013-11-27",2428.86,2528.0,2404.08,2404.08,40300],["2013-11-28",2329.73,2404.08,2329.73,2329.73,4100],["2013-11-29",2329.73,2354.51,2280.16,2280.16,12900],["2013-12-02",2280.16,2329.73,2280.16,2329.73,9200],["2013-12-03",2379.29,2404.08,2329.73,2329.73,17100],["2013-12-04",2280.16,2329.73,2280.16,2329.73,5200],["2013-12-05",2354.51,2379.29,2354.51,2379.29,12300],["2013-12-06",2354.51,2478.43,2354.51,2478.43,15600],["2013-12-09",2379.29,2478.43,2379.29,2478.43,2200],["2013-12-10",2453.65,2453.65,2453.65,2453.65,2100],["2013-12-11",2404.08,2404.08,2379.29,2379.29,6500],["2013-12-12",2478.43,2478.43,2379.29,2478.43,17900],["2013-12-13",2404.08,2478.43,2404.08,2428.86,10000],["2013-12-16",2478.43,2478.43,2478.43,2478.43,13800],["2013-12-17",2478.43,2478.43,2478.43,2478.43,11100],["2013-12-18",2478.43,2528.0,2478.43,2528.0,3500],["2013-12-19",2528.0,2651.92,2528.0,2651.92,19100],["2013-12-20",2651.92,2651.92,2651.92,2651.92,0],["2013-12-23",2602.35,2602.35,2602.35,2602.35,3000],["2013-12-24",2552.78,2552.78,2552.78,2552.78,300],["2013-12-25",2354.51,2503.22,2354.51,2478.43,48200],["2013-12-26",2478.43,2478.43,2478.43,2478.43,0],["2013-12-27",2602.35,2602.35,2602.35,2602.35,5000],["2013-12-30",2602.35,2602.35,2602.35,2602.35,8400],["2013-12-31",2602.35,2651.92,2602.35,2651.92,8200],["2014-01-02",2404.08,2602.35,2404.08,2602.35,2883],["2014-01-03",2602.35,2602.35,2602.35,2602.35,17],["2014-01-06",2528.0,2552.78,2528.0,2552.78,4000],["2014-01-07",2552.78,2552.78,2552.78,2552.78,7100],["2014-01-08",2552.78,2552.78,2552.78,2552.78,8500],["2014-01-09",2577.57,2577.57,2577.57,2577.57,100],["2014-01-10",2602.35,2701.49,2602.35,2602.35,2900],["2014-01-13",2602.35,2602.35,2602.35,2602.35,0],["2014-01-14",2627.14,2850.2,2627.14,2850.2,1200],["2014-01-15",2800.63,2800.63,2726.27,2726.27,17900],["2014-01-16",2726.27,2726.27,2726.27,2726.27,234],["2014-01-17",2726.27,2974.12,2726.27,2974.12,1775],["2014-01-20",2850.2,2974.12,2850.2,2974.12,15000],["2014-01-21",2850.2,2974.12,2850.2,2850.2,4820],["2014-01-22",2924.55,2998.9,2850.2,2850.2,9800],["2014-01-23",2850.2,2949.33,2850.2,2949.33,200],["2014-01-24",2974.12,3073.26,2974.12,3073.26,9000],["2014-01-27",2974.12,2974.12,2974.12,2974.12,500],["2014-02-06",2974.12,3197.18,2974.12,2974.12,8500],["2014-02-07",2974.12,2974.12,2974.12,2974.12,4500],["2014-02-10",2998.9,3098.04,2998.9,3098.04,17900],["2014-02-11",3221.96,3246.75,3122.82,3246.75,33905],["2014-02-12",3246.75,3246.75,3147.61,3147.61,15600],["2014-02-13",3345.88,3345.88,3345.88,3345.88,100],["2014-02-14",3345.88,3345.88,3266.85,3266.85,19000],["2014-02-17",3214.16,3214.16,3161.46,3214.16,20600],["2014-02-18",3214.16,3214.16,3214.16,3214.16,0],["2014-02-19",3135.12,3161.46,3135.12,3161.46,40800],["2014-02-20",3161.46,3161.46,3135.12,3161.46,29910],["2014-02-21",3161.46,3424.92,3161.46,3424.92,33200],["2014-02-24",3424.92,3451.26,3372.23,3424.92,94610],["2014-02-25",3319.54,3635.68,3319.54,3635.68,76800],["2014-02-26",3635.68,3662.03,3556.65,3662.03,23430],["2014-02-27",3635.68,3767.41,3635.68,3662.03,46700],["2014-02-28",3662.03,3714.72,3635.68,3688.37,39520],["2014-03-03",3582.99,3609.34,3582.99,3582.99,6200],["2014-03-04",3530.3,3635.68,3451.26,3635.68,14900],["2014-03-05",3635.68,3662.03,3556.65,3609.34,52040],["2014-03-06",3609.34,3741.07,3609.34,3741.07,61600],["2014-03-07",3872.79,4109.9,3820.1,4109.9,75800],["2014-03-10",4004.52,4215.29,4004.52,4215.29,5900],["2014-03-11",4215.29,4399.7,4109.9,4347.01,25740],["2014-03-12",4347.01,4373.36,4294.32,4294.32,31810],["2014-03-13",4294.32,4347.01,4267.98,4347.01,12000],["2014-03-14",4584.12,4584.12,4215.29,4320.67,12800],["2014-03-17",4426.05,4426.05,3951.83,4083.56,46500],["2014-03-18",4188.94,4188.94,3899.14,3899.14,118700],["2014-03-19",3688.37,4109.9,3688.37,4109.9,49500],["2014-03-20",4109.9,4215.29,4030.87,4215.29,55100],["2014-03-21",4215.29,4294.32,4162.59,4294.32,25500],["2014-03-24",4426.05,4426.05,4267.98,4294.32,36800],["2014-03-25",4215.29,4267.98,4215.29,4267.98,11569],["2014-03-26",4109.9,4267.98,4109.9,4136.25,40200],["2014-03-27",4057.21,4215.29,4057.21,4215.29,700],["2014-03-28",4215.29,4215.29,4215.29,4215.29,2531],["2014-03-31",4188.94,4215.29,4136.25,4215.29,22400],["2014-04-01",4109.9,4136.25,3951.83,4136.25,8800],["2014-04-02",4057.21,4083.56,3951.83,4083.56,12200],["2014-04-03",4083.56,4136.25,4057.21,4136.25,14900],["2014-04-04",4267.98,4267.98,3978.18,4109.9,7000],["2014-04-07",4030.87,4030.87,3951.83,3951.83,9000],["2014-04-08",3978.18,4030.87,3925.48,4030.87,5600],["2014-04-10",3846.45,4030.87,3820.1,4030.87,33500],["2014-04-11",4030.87,4136.25,4030.87,4083.56,6900],["2014-04-14",3951.83,4057.21,3925.48,4030.87,7500],["2014-04-15",3951.83,3951.83,3872.79,3925.48,4500],["2014-04-16",3714.72,3899.14,3714.72,3899.14,2700],["2014-04-17",3609.34,4136.25,3609.34,4136.25,4892],["2014-04-18",3741.07,4030.87,3741.07,4030.87,7961],["2014-04-21",3635.68,3951.83,3635.68,3662.03,13700],["2014-04-22",3477.61,4004.52,3477.61,4004.52,13300],["2014-04-23",3846.45,3846.45,3846.45,3846.45,6000],["2014-04-24",3951.83,3951.83,3951.83,3951.83,100],["2014-04-25",3820.1,3899.14,3688.37,3899.14,9200],["2014-04-28",3714.72,3978.18,3714.72,3714.72,2900],["2014-04-29",3951.83,3951.83,3635.68,3635.68,15600],["2014-05-05",3451.26,3451.26,3451.26,3451.26,1100],["2014-05-06",3424.92,3635.68,3424.92,3635.68,5300],["2014-05-07",3372.23,3714.72,3372.23,3714.72,600],["2014-05-08",3372.23,3688.37,3345.88,3688.37,12300],["2014-05-09",3899.14,3899.14,3899.14,3899.14,100],["2014-05-12",3530.3,3872.79,3530.3,3872.79,1900],["2014-05-13",3872.79,3872.79,3872.79,3872.79,0],["2014-05-14",3872.79,3872.79,3872.79,3872.79,0],["2014-05-15",3872.79,3872.79,3872.79,3872.79,0],["2014-05-16",3503.96,3872.79,3503.96,3872.79,200],["2014-05-19",3503.96,3846.45,3503.96,3846.45,3400],["2014-05-20",3846.45,3846.45,3846.45,3846.45,0],["2014-05-21",3846.45,3846.45,3846.45,3846.45,900],["2014-05-22",4215.29,4215.29,3556.65,3556.65,2200],["2014-05-23",3556.65,3556.65,3556.65,3556.65,0],["2014-05-26",3424.92,3688.37,3424.92,3688.37,1400],["2014-05-27",3688.37,3688.37,3688.37,3688.37,0],["2014-05-28",3556.65,3688.37,3556.65,3688.37,1792],["2014-05-29",3582.99,3635.68,3582.99,3635.68,1900],["2014-05-30",3635.68,3635.68,3635.68,3635.68,0],["2014-06-02",3635.68,3635.68,3635.68,3635.68,0],["2014-06-03",3424.92,3477.61,3424.92,3477.61,9000],["2014-06-04",3477.61,3477.61,3477.61,3477.61,0],["2014-06-05",3662.03,3662.03,3662.03,3662.03,139],["2014-06-06",3372.23,3372.23,3372.23,3372.23,1400],["2014-06-09",3424.92,3688.37,3424.92,3556.65,1308],["2014-06-10",3556.65,3556.65,3556.65,3556.65,0],["2014-06-11",3372.23,3451.26,3345.88,3451.26,9400],["2014-06-12",3451.26,3451.26,3451.26,3451.26,0],["2014-06-13",3345.88,3345.88,3293.19,3345.88,7100],["2014-06-16",3345.88,3345.88,3345.88,3345.88,700],["2014-06-17",3345.88,3556.65,3345.88,3503.96,5400],["2014-06-18",3503.96,3503.96,3345.88,3503.96,8900],["2014-06-19",3293.19,3451.26,3293.19,3451.26,700],["2014-06-20",3424.92,3424.92,3345.88,3345.88,3000],["2014-06-23",3345.88,3345.88,3345.88,3345.88,5200],["2014-06-24",3293.19,3530.3,3293.19,3530.3,6524],["2014-06-25",3345.88,3424.92,3319.54,3345.88,18600],["2014-06-26",3345.88,3345.88,3345.88,3345.88,0],["2014-06-27",3345.88,3345.88,3345.88,3345.88,0],["2014-06-30",3424.92,3424.92,3424.92,3424.92,100],["2014-07-01",3688.37,3688.37,3345.88,3424.92,7400],["2014-07-02",3688.37,3688.37,3372.23,3372.23,2400],["2014-07-03",3372.23,3688.37,3345.88,3688.37,13100],["2014-07-04",3688.37,3688.37,3688.37,3688.37,0],["2014-07-07",3424.92,3662.03,3372.23,3530.3,7700],["2014-07-08",3345.88,3556.65,3345.88,3530.3,8200],["2014-07-09",3424.92,3424.92,3345.88,3345.88,14200],["2014-07-10",3372.23,3424.92,3345.88,3424.92,46100],["2014-07-11",3556.65,3556.65,3372.23,3398.57,11300],["2014-07-14",3345.88,3556.65,3345.88,3556.65,4200],["2014-07-15",3477.61,3477.61,3424.92,3477.61,11800],["2014-07-16",3424.92,3556.65,3424.92,3477.61,7000],["2014-07-17",3477.61,3688.37,3477.61,3609.34,8600],["2014-07-18",3609.34,3609.34,3609.34,3609.34,0],["2014-07-21",3688.37,3688.37,3609.34,3609.34,19725],["2014-07-22",3820.1,3820.1,3714.72,3793.76,36250],["2014-07-23",3820.1,4004.52,3820.1,3951.83,68200],["2014-07-24",3925.48,4136.25,3925.48,4057.21,67296],["2014-07-25",4083.56,4109.9,4057.21,4057.21,48000],["2014-07-28",4057.21,4057.21,3951.83,3951.83,14104],["2014-07-29",3951.83,3951.83,3872.79,3872.79,38300],["2014-07-30",3872.79,3978.18,3872.79,3978.18,56500],["2014-07-31",3978.18,4004.52,3978.18,4004.52,24000],["2014-08-01",4004.52,4083.56,4004.52,4004.52,25800],["2014-08-04",4030.87,4162.59,4030.87,4136.25,20300],["2014-08-05",4083.56,4294.32,4083.56,4294.32,30100],["2014-08-06",4267.98,4478.74,4215.29,4426.05,74400],["2014-08-07",4452.4,4742.2,4426.05,4557.78,80350],["2014-08-08",4715.85,4794.89,4663.16,4768.54,65700],["2014-08-11",4873.92,5032.0,4847.58,5005.65,35150],["2014-08-12",5005.65,5005.65,4742.2,4873.92,124200],["2014-08-13",5005.65,5005.65,4900.27,5005.65,31228],["2014-08-14",4742.2,4900.27,4742.2,4768.54,86334],["2014-08-15",4768.54,4794.89,4768.54,4794.89,10812],["2014-08-18",4742.2,4742.2,4610.47,4715.85,28500],["2014-08-19",4610.47,4636.81,4505.09,4531.43,75100],["2014-08-20",4531.43,4794.89,4531.43,4742.2,41800],["2014-08-21",4794.89,4821.23,4768.54,4768.54,91626],["2014-08-22",4742.2,4794.89,4715.85,4715.85,84400],["2014-08-25",4610.47,4873.92,4610.47,4715.85,23700],["2014-08-26",4688.75,4824.26,4634.54,4824.26,10735],["2014-08-27",4797.16,4797.16,4797.16,4797.16,200],["2014-08-28",4851.36,4851.36,4661.65,4715.85,18400],["2014-08-29",4607.44,4688.75,4580.34,4688.75,39100],["2014-09-03",4688.75,4742.95,4499.03,4742.95,75800],["2014-09-04",4742.95,4824.26,4742.95,4742.95,6000],["2014-09-05",4742.95,4742.95,4607.44,4607.44,17000],["2014-09-08",4526.13,4661.65,4526.13,4607.44,10700],["2014-09-09",4607.44,4607.44,4363.52,4390.62,24100],["2014-09-10",4444.82,4444.82,4444.82,4444.82,2500],["2014-09-11",4282.21,4580.34,4282.21,4363.52,8600],["2014-09-12",4390.62,4390.62,4309.31,4309.31,1200],["2014-09-15",4715.85,4715.85,4336.41,4580.34,16800],["2014-09-16",4336.41,4661.65,4282.21,4661.65,27500],["2014-09-17",4634.54,4878.47,4634.54,4715.85,70300],["2014-09-18",4797.16,4797.16,4607.44,4607.44,600],["2014-09-19",4471.93,4770.06,4471.93,4770.06,2800],["2014-09-22",4607.44,4607.44,4499.03,4499.03,6700],["2014-09-23",4471.93,4607.44,4444.82,4607.44,2500],["2014-09-24",4471.93,4499.03,4444.82,4499.03,4650],["2014-09-25",4444.82,4580.34,4390.62,4580.34,10700],["2014-09-26",4471.93,4607.44,4390.62,4580.34,22486],["2014-09-29",4200.9,4526.13,4200.9,4444.82,12900],["2014-09-30",4444.82,4471.93,4417.72,4471.93,23200],["2014-10-01",4471.93,4499.03,4471.93,4471.93,41000],["2014-10-02",4499.03,4526.13,4499.03,4526.13,8000],["2014-10-03",4661.65,4742.95,4607.44,4688.75,54000],["2014-10-06",4688.75,4688.75,4607.44,4688.75,18800],["2014-10-07",4851.36,4851.36,4715.85,4715.85,10127],["2014-10-08",4715.85,5095.29,4688.75,5095.29,178076],["2014-10-09",5095.29,5122.39,5013.98,5122.39,12600],["2014-10-10",5149.49,5149.49,4932.67,5013.98,18000],["2014-10-13",4905.57,5013.98,4824.26,4932.67,27700],["2014-10-14",4878.47,5041.08,4878.47,4878.47,12300],["2014-10-15",4742.95,4905.57,4742.95,4905.57,16800],["2014-10-16",4797.16,4932.67,4742.95,4742.95,16000],["2014-10-17",4715.85,4878.47,4715.85,4878.47,24900],["2014-10-20",4742.95,4878.47,4742.95,4878.47,1700],["2014-10-21",4797.16,4878.47,4797.16,4824.26,7450],["2014-10-22",4878.47,4878.47,4797.16,4824.26,3700],["2014-10-23",4878.47,4878.47,4770.06,4770.06,13700],["2014-10-24",4770.06,4770.06,4634.54,4770.06,7100],["2014-10-27",4607.44,4715.85,4336.41,4715.85,40600],["2014-10-28",4336.41,4580.34,4336.41,4471.93,20800],["2014-10-29",4580.34,4742.95,4580.34,4715.85,24700],["2014-10-30",4715.85,4715.85,4607.44,4607.44,4000],["2014-10-31",4607.44,4715.85,4607.44,4715.85,4300],["2014-11-03",4715.85,4715.85,4634.54,4715.85,8600],["2014-11-04",4688.75,4688.75,4526.13,4526.13,7500],["2014-11-05",4607.44,4878.47,4607.44,4742.95,15967],["2014-11-06",4661.65,4851.36,4634.54,4770.06,62100],["2014-11-07",4661.65,4878.47,4661.65,4878.47,27900],["2014-11-10",4878.47,4878.47,4797.16,4851.36,57500],["2014-11-11",4770.06,5122.39,4770.06,5041.08,58570],["2014-11-12",5041.08,5041.08,4851.36,4905.57,8700],["2014-11-13",4878.47,4932.67,4878.47,4932.67,13700],["2014-11-14",4878.47,4986.88,4878.47,4986.88,22200],["2014-11-17",5013.98,5041.08,4986.88,4986.88,13700],["2014-11-18",5041.08,5041.08,4986.88,5013.98,7727],["2014-11-19",5041.08,5501.83,5041.08,5501.83,299000],["2014-11-20",5962.57,6043.88,5420.52,6043.88,1306386],["2014-11-21",6640.13,6640.13,6558.83,6640.13,393778],["2014-11-24",7182.19,7182.19,6531.72,6531.72,175800],["2014-11-25",6098.08,6613.03,6098.08,6558.83,124510],["2014-11-26",6558.83,7209.29,6233.6,7046.67,289700],["2014-11-27",6531.72,7046.67,6369.11,6721.44,18510],["2014-11-28",6694.34,6775.65,6640.13,6775.65,51540],["2014-12-01",6585.93,6748.54,6260.7,6260.7,48700],["2014-12-02",6260.7,6640.13,6260.7,6450.42,112700],["2014-12-03",6369.11,6613.03,6314.9,6531.72,23600],["2014-12-04",6531.72,7073.78,6531.72,6884.06,114000],["2014-12-05",6911.16,6911.16,6531.72,6667.24,37591],["2014-12-08",6504.62,6531.72,6450.42,6477.52,12009],["2014-12-09",6342.01,6342.01,5854.16,5962.57,54000],["2014-12-10",6233.6,6450.42,5827.06,6450.42,72100],["2014-12-11",6477.52,6477.52,6396.21,6450.42,6400],["2014-12-12",6423.31,6450.42,6206.49,6260.7,114000],["2014-12-15",6016.77,6287.8,6016.77,6287.8,15400],["2014-12-16",6098.08,6206.49,6043.88,6179.39,8500],["2014-12-17",6098.08,6125.19,5583.13,6125.19,158000],["2014-12-18",6125.19,6206.49,5827.06,6179.39,54200],["2014-12-19",6179.39,6233.6,5962.57,5962.57,55900],["2014-12-22",6098.08,6233.6,5962.57,6206.49,110200],["2014-12-23",6098.08,6179.39,6070.98,6179.39,38100],["2014-12-24",6152.29,6450.42,6125.19,6287.8,29700],["2014-12-25",6287.8,6287.8,6043.88,6043.88,16500],["2014-12-26",6043.88,6043.88,5962.57,5962.57,4500],["2014-12-29",5962.57,5962.57,5827.06,5827.06,29870],["2014-12-30",5827.06,6233.6,5827.06,5935.47,29100],["2014-12-31",5962.57,6342.01,5962.57,6233.6,38400],["2015-01-05",6233.6,6314.9,6206.49,6314.9,19300],["2015-01-06",6098.08,6342.01,6098.08,6342.01,16400],["2015-01-07",6369.11,6504.62,6342.01,6423.31,42900],["2015-01-08",6504.62,7019.57,6504.62,6911.16,169910],["2015-01-09",6829.85,6992.47,6775.65,6911.16,59000],["2015-01-12",6802.75,6911.16,6667.24,6911.16,75400],["2015-01-13",6775.65,6911.16,6640.13,6802.75,71500],["2015-01-14",7019.57,7019.57,6613.03,6613.03,41500],["2015-01-15",6613.03,6802.75,6585.93,6613.03,72900],["2015-01-16",6613.03,6613.03,6585.93,6613.03,19500],["2015-01-19",6613.03,6613.03,6504.62,6504.62,36000],["2015-01-20",6369.11,6558.83,6369.11,6558.83,4400],["2015-01-21",6233.6,6558.83,6233.6,6396.21,35000],["2015-01-22",6396.21,6396.21,6260.7,6369.11,98400],["2015-01-23",6965.37,6965.37,6396.21,6585.93,268700],["2015-01-26",6585.93,6694.34,6531.72,6694.34,44700],["2015-01-27",6558.83,6640.13,6504.62,6613.03,70240],["2015-01-28",6613.03,6640.13,6558.83,6558.83,21600],["2015-01-29",6504.62,6558.83,6477.52,6558.83,38000],["2015-01-30",6504.62,6558.83,6477.52,6504.62,30100],["2015-02-02",6504.62,6504.62,6450.42,6504.62,25320],["2015-02-03",6450.42,6450.42,6233.6,6233.6,20100],["2015-02-04",6261.55,6541.08,6261.55,6289.5,3600],["2015-02-05",6289.5,6541.08,6289.5,6429.27,5100],["2015-02-06",6513.13,6513.13,6513.13,6513.13,220],["2015-02-09",6429.27,6429.27,6177.69,6401.32,12600],["2015-02-10",6177.69,6289.5,6149.74,6149.74,27600],["2015-02-11",6149.74,6289.5,6149.74,6149.74,12300],["2015-02-12",6401.32,6708.8,6401.32,6429.27,16700],["2015-02-13",6429.27,6429.27,6289.5,6373.36,6000],["2015-02-24",6457.22,6708.8,6457.22,6708.8,500],["2015-02-25",6708.8,6708.8,6708.8,6708.8,0],["2015-02-26",6708.8,6708.8,6429.27,6429.27,69900],["2015-02-27",6429.27,6429.27,6429.27,6429.27,12400],["2015-03-02",6429.27,6429.27,6429.27,6429.27,2200],["2015-03-03",6429.27,6988.34,6429.27,6820.62,56820],["2015-03-04",6820.62,6820.62,6652.9,6820.62,39000],["2015-03-05",6932.43,6988.34,6904.48,6988.34,36300],["2015-03-06",6988.34,7016.29,6736.76,6988.34,35300],["2015-03-09",6904.48,6904.48,6876.52,6876.52,1300],["2015-03-10",6820.62,6904.48,6708.8,6876.52,28100],["2015-03-11",6736.76,6876.52,6708.8,6876.52,25900],["2015-03-12",6876.52,6876.52,6708.8,6876.52,441900],["2015-03-13",6708.8,6848.57,6708.8,6820.62,23900],["2015-03-16",7044.24,7491.5,7044.24,7267.87,190600],["2015-03-17",7267.87,7267.87,7184.01,7239.92,45000],["2015-03-18",7128.1,7547.4,7128.1,7351.73,256338],["2015-03-19",7295.82,7295.82,7128.1,7184.01,9029],["2015-03-20",7128.1,7128.1,7072.2,7128.1,37000],["2015-03-23",7072.2,7072.2,6904.48,6904.48,64200],["2015-03-24",6876.52,6876.52,6652.9,6680.85,52900],["2015-03-25",6708.8,6736.76,6652.9,6680.85,18200],["2015-03-26",6680.85,6708.8,6652.9,6708.8,18000],["2015-03-27",6708.8,6708.8,6652.9,6652.9,439500],["2015-03-30",6708.8,6736.76,6652.9,6680.85,33300],["2015-03-31",6680.85,6708.8,6624.94,6624.94,25500],["2015-04-01",6624.94,6624.94,6289.5,6429.27,58700],["2015-04-02",6680.85,6680.85,6429.27,6541.08,20700],["2015-04-03",6569.04,6596.99,6541.08,6596.99,4400],["2015-04-06",6652.9,6960.38,6624.94,6876.52,35700],["2015-04-07",6960.38,7267.87,6876.52,7267.87,97000],["2015-04-08",7267.87,7267.87,6988.34,7100.15,18800],["2015-04-09",7100.15,7184.01,7100.15,7128.1,35357],["2015-04-10",7072.2,7100.15,7044.24,7044.24,26600],["2015-04-13",6904.48,6988.34,6848.57,6848.57,34900],["2015-04-14",6848.57,6904.48,6708.8,6848.57,61100],["2015-04-15",6652.9,6792.66,6652.9,6680.85,20200],["2015-04-16",6708.8,6708.8,6680.85,6708.8,12300],["2015-04-17",6708.8,6820.62,6708.8,6820.62,1800],["2015-04-20",6708.8,6960.38,6680.85,6960.38,27500],["2015-04-21",6708.8,6904.48,6680.85,6820.62,6900],["2015-04-22",6708.8,6820.62,6708.8,6792.66,29200],["2015-04-23",6848.57,6876.52,6624.94,6792.66,22300],["2015-04-24",6904.48,7044.24,6848.57,6848.57,41300],["2015-04-27",6848.57,7211.96,6848.57,7128.1,100400],["2015-05-04",7128.1,7128.1,6680.85,6708.8,47300],["2015-05-05",6569.04,6596.99,6429.27,6596.99,46300],["2015-05-06",6596.99,6596.99,6429.27,6429.27,45100],["2015-05-07",6429.27,6708.8,6429.27,6485.18,46324],["2015-05-08",6485.18,6708.8,6485.18,6652.9,23100],["2015-05-11",6652.9,6708.8,6569.04,6624.94,40000],["2015-05-12",6624.94,6708.8,6541.08,6541.08,10200],["2015-05-13",6457.22,6583.01,6415.29,6583.01,5600],["2015-05-14",6415.29,6499.15,6373.36,6373.36,10124],["2015-05-15",6205.64,6373.36,6121.78,6121.78,5500],["2015-05-18",6457.22,6457.22,5995.99,5995.99,239300],["2015-05-19",6079.85,6289.5,6079.85,6289.5,139200],["2015-05-20",6289.5,6624.94,6289.5,6624.94,77800],["2015-05-21",6499.15,6541.08,6289.5,6541.08,13700],["2015-05-22",6289.5,6499.15,6289.5,6499.15,14700],["2015-05-25",6121.78,6624.94,6121.78,6624.94,21736],["2015-05-26",6624.94,6624.94,6373.36,6373.36,18000],["2015-05-27",6541.08,6541.08,6499.15,6499.15,1100],["2015-05-28",6499.15,6541.08,6499.15,6499.15,26500],["2015-05-29",6415.29,6415.29,6289.5,6289.5,4100],["2015-06-01",6289.5,6666.87,6289.5,6666.87,30000],["2015-06-02",6583.01,6583.01,6583.01,6583.01,1300],["2015-06-03",6583.01,6583.01,6415.29,6415.29,24100],["2015-06-04",6373.36,6457.22,6373.36,6457.22,3800],["2015-06-05",6373.36,6373.36,6289.5,6373.36,27000],["2015-06-08",6373.36,6373.36,6247.57,6247.57,24000],["2015-06-09",6163.71,6289.5,6121.78,6121.78,32680],["2015-06-10",6121.78,6205.64,6121.78,6121.78,10800],["2015-06-11",6121.78,6247.57,6121.78,6247.57,23400],["2015-06-12",6121.78,6289.5,6121.78,6289.5,2983],["2015-06-15",6121.78,6289.5,6121.78,6205.64,7300],["2015-06-16",6121.78,6205.64,6121.78,6205.64,28500],["2015-06-17",6121.78,6121.78,6121.78,6121.78,7100],["2015-06-18",6121.78,6121.78,6121.78,6121.78,3800],["2015-06-19",6121.78,6205.64,6079.85,6079.85,14800],["2015-06-22",6079.85,6289.5,6079.85,6289.5,20500],["2015-06-23",6289.5,6373.36,6289.5,6373.36,26200],["2015-06-24",6373.36,6373.36,6289.5,6289.5,1500],["2015-06-25",6289.5,6289.5,6121.78,6247.57,12500],["2015-06-26",6247.57,6289.5,6205.64,6205.64,5210],["2015-06-29",6121.78,6121.78,6121.78,6121.78,7000],["2015-06-30",5870.2,6163.71,5870.2,6163.71,476822],["2015-07-01",6079.85,6205.64,6037.92,6205.64,11900],["2015-07-02",6079.85,6247.57,6079.85,6247.57,49300],["2015-07-03",6247.57,6373.36,6247.57,6331.43,63150],["2015-07-06",6289.5,6289.5,6247.57,6289.5,15950],["2015-07-07",6289.5,6289.5,6205.64,6289.5,14850],["2015-07-08",6289.5,6750.73,6247.57,6624.94,249474],["2015-07-09",6708.8,7086.17,6499.15,7044.24,239400],["2015-07-10",6960.38,7170.03,6918.45,6918.45,188730],["2015-07-13",7128.1,7128.1,6792.66,6918.45,87200],["2015-07-14",6918.45,7505.47,6918.45,7421.61,416650],["2015-07-15",7002.31,7463.54,7002.31,7337.75,197135],["2015-07-16",7044.24,7337.75,7044.24,7337.75,92500],["2015-07-17",7128.1,7379.68,7128.1,7337.75,111200],["2015-07-20",7170.03,7673.19,7170.03,7673.19,274615],["2015-07-21",7757.05,7757.05,7505.47,7715.12,188600],["2015-07-22",7505.47,7757.05,7505.47,7589.33,411650],["2015-07-23",7589.33,7631.26,7170.03,7379.68,312510],["2015-07-24",7337.75,7631.26,7337.75,7631.26,153400],["2015-07-27",7589.33,7715.12,7505.47,7631.26,176050],["2015-07-28",7547.4,7631.26,7505.47,7505.47,142300],["2015-07-29",7589.33,7589.33,7421.61,7505.47,124350],["2015-07-30",7505.47,7505.47,7379.68,7421.61,37010],["2015-07-31",7253.89,8134.42,7253.89,7966.7,304800],["2015-08-03",7547.4,7882.84,7547.4,7798.98,166200],["2015-08-04",7673.19,7840.91,7673.19,7840.91,177350],["2015-08-05",7798.98,7966.7,7757.05,7924.77,182190],["2015-08-06",7966.7,8008.63,7715.12,7882.84,87500],["2015-08-07",7589.33,7798.98,7589.33,7798.98,51650],["2015-08-10",7757.05,7840.91,7589.33,7589.33,115200],["2015-08-11",7589.33,7715.12,7589.33,7715.12,128650],["2015-08-12",7715.12,7715.12,7505.47,7631.26,89900],["2015-08-13",7631.26,7631.26,7421.61,7505.47,71000],["2015-08-14",7505.47,7631.26,7421.61,7463.54,89650],["2015-08-17",7337.75,7379.68,7295.82,7295.82,79250],["2015-08-18",7337.75,7547.4,7337.75,7547.4,67525],["2015-08-19",7547.4,7589.33,7463.54,7547.4,60710],["2015-08-20",7547.4,7589.33,7337.75,7337.75,105000],["2015-08-21",7337.75,7379.68,7170.03,7379.68,43879],["2015-08-24",7086.17,7379.68,6960.38,7379.68,116525],["2015-08-25",6918.45,7128.1,6918.45,7128.1,81100],["2015-08-26",7211.96,7337.75,7170.03,7295.82,44639],["2015-08-27",7295.82,7631.26,7295.82,7421.61,74970],["2015-08-28",7631.26,7715.12,7505.47,7673.19,82029],["2015-08-31",7715.12,7757.05,7505.47,7505.47,35400],["2015-09-01",7589.33,7631.26,7505.47,7589.33,43831],["2015-09-03",7589.33,7589.33,7547.4,7547.4,61537],["2015-09-04",7547.4,7547.4,7505.47,7547.4,16750],["2015-09-07",7673.19,7715.12,7547.4,7547.4,48800],["2015-09-08",7505.47,7631.26,7505.47,7631.26,55305],["2015-09-09",7547.4,7631.26,7547.4,7589.33,31063],["2015-09-10",7547.4,7547.4,7547.4,7547.4,17200],["2015-09-11",7547.4,7715.12,7463.54,7715.12,149200],["2015-09-14",7715.12,7882.84,7715.12,7757.05,111300],["2015-09-15",7798.98,7840.91,7757.05,7798.98,92900],["2015-09-16",7882.84,7882.84,7757.05,7840.91,55200],["2015-09-17",7840.91,7882.84,7757.05,7882.84,102200],["2015-09-18",7882.84,8553.72,7715.12,8302.14,251060],["2015-09-21",8302.14,8302.14,7966.7,8302.14,121550],["2015-09-22",8386.0,8386.0,8302.14,8344.07,78950],["2015-09-23",8427.93,8427.93,8176.35,8344.07,78450],["2015-09-24",8260.21,8386.0,8260.21,8344.07,107300],["2015-09-25",8344.07,8427.93,8260.21,8427.93,91600],["2015-09-28",8302.14,8427.93,8302.14,8386.0,106000],["2015-09-29",8176.35,8386.0,8176.35,8302.14,121800],["2015-09-30",8344.07,8344.07,8260.21,8260.21,63550],["2015-10-01",8176.35,8176.35,8008.63,8008.63,75500],["2015-10-02",8218.28,8218.28,8050.56,8218.28,93700],["2015-10-05",8260.21,8344.07,8218.28,8302.14,72900],["2015-10-06",9056.88,9098.81,8302.14,8469.86,202352],["2015-10-07",8427.93,8511.79,8302.14,8386.0,79100],["2015-10-08",8344.07,8469.86,8260.21,8427.93,77324],["2015-10-09",8386.0,8469.86,8260.21,8427.93,94600],["2015-10-12",8386.0,8427.93,8302.14,8302.14,36900],["2015-10-13",8302.14,8344.07,8260.21,8344.07,53110],["2015-10-14",8344.07,8386.0,8218.28,8344.07,29710],["2015-10-15",8218.28,8386.0,8218.28,8344.07,72026],["2015-10-16",8344.07,8344.07,8134.42,8344.07,579120],["2015-10-19",8176.35,8344.07,8176.35,8344.07,64700],["2015-10-20",8176.35,8260.21,8092.49,8092.49,70600],["2015-10-21",8134.42,8553.72,8134.42,8344.07,306600],["2015-10-22",8344.07,8386.0,8092.49,8260.21,144654],["2015-10-23",8176.35,8218.28,8092.49,8176.35,61600],["2015-10-26",8176.35,8176.35,8008.63,8008.63,58600],["2015-10-27",8050.56,8092.49,8008.63,8050.56,70446],["2015-10-28",8176.35,8176.35,8008.63,8092.49,88900],["2015-10-29",8092.49,8218.28,8008.63,8218.28,79700],["2015-10-30",8050.56,8260.21,8050.56,8260.21,78000],["2015-11-02",8176.35,8176.35,7882.84,7882.84,50700],["2015-11-03",8285.62,8515.77,7940.38,8515.77,70500],["2015-11-04",8515.77,8630.85,8343.15,8400.69,32200],["2015-11-05",8343.15,8400.69,8055.46,8055.46,95900],["2015-11-06",8285.62,8285.62,8055.46,8055.46,44300],["2015-11-09",8228.08,8228.08,7997.92,8113.0,31600],["2015-11-10",8055.46,8055.46,7940.38,7940.38,46952],["2015-11-11",7997.92,8055.46,7940.38,7940.38,36800],["2015-11-12",7940.38,7997.92,7940.38,7997.92,22200],["2015-11-13",7997.92,8055.46,7882.84,7997.92,39400],["2015-11-16",8228.08,8228.08,7940.38,8055.46,25700],["2015-11-17",8055.46,8113.0,7882.84,7882.84,46900],["2015-11-18",7882.84,8055.46,7825.3,7882.84,55300],["2015-11-19",8055.46,8055.46,7940.38,7940.38,30060],["2015-11-20",7940.38,8055.46,7940.38,8055.46,36090],["2015-11-23",7997.92,8228.08,7997.92,8228.08,44400],["2015-11-24",8113.0,8113.0,8055.46,8055.46,33966],["2015-11-25",7997.92,8055.46,7940.38,7940.38,5500],["2015-11-26",7940.38,8055.46,7940.38,8055.46,6000],["2015-11-27",7997.92,8055.46,7882.84,8055.46,16184],["2015-11-30",7882.84,8055.46,7882.84,8055.46,2100],["2015-12-01",7940.38,7940.38,7882.84,7940.38,3500],["2015-12-02",8055.46,8055.46,7249.91,7249.91,19100],["2015-12-03",7940.38,7940.38,7940.38,7940.38,12600],["2015-12-04",8113.0,8113.0,7595.15,7595.15,3300],["2015-12-07",8055.46,8055.46,8055.46,8055.46,100],["2015-12-08",7882.84,7997.92,7710.23,7710.23,5200],["2015-12-09",7767.76,7767.76,7767.76,7767.76,500],["2015-12-10",7882.84,7997.92,7882.84,7997.92,6000],["2015-12-11",7997.92,8055.46,7997.92,8055.46,51100],["2015-12-14",8170.54,8170.54,8170.54,8170.54,10600],["2015-12-15",8170.54,8228.08,8055.46,8055.46,208505],["2015-12-16",7997.92,7997.92,7767.76,7997.92,32280],["2015-12-17",7882.84,7997.92,7882.84,7882.84,19301],["2015-12-18",7940.38,7940.38,7882.84,7882.84,3100],["2015-12-21",7940.38,7940.38,7882.84,7882.84,32800],["2015-12-22",7997.92,7997.92,7882.84,7882.84,14000],["2015-12-23",7940.38,7940.38,7940.38,7940.38,29738],["2015-12-24",7940.38,8400.69,7940.38,8400.69,9500],["2015-12-25",8055.46,8055.46,7940.38,7940.38,37629],["2015-12-28",7940.38,7997.92,7825.3,7997.92,11600],["2015-12-29",7882.84,8055.46,7882.84,8055.46,11900],["2015-12-30",7882.84,8055.46,7882.84,8055.46,28438],["2015-12-31",7940.38,8228.08,7940.38,8228.08,10300],["2016-01-04",8055.46,8055.46,7997.92,7997.92,38804],["2016-01-05",7940.38,8113.0,7940.38,8113.0,6466],["2016-01-06",8055.46,8055.46,7940.38,8055.46,66200],["2016-01-07",7997.92,7997.92,7940.38,7940.38,1600],["2016-01-08",7767.76,8055.46,7767.76,7997.92,47033],["2016-01-11",7882.84,7997.92,7882.84,7997.92,27300],["2016-01-12",7997.92,7997.92,7997.92,7997.92,1000],["2016-01-13",7997.92,7997.92,7997.92,7997.92,1000],["2016-01-14",7767.76,7940.38,7767.76,7940.38,700],["2016-01-15",7825.3,7997.92,7825.3,7997.92,4120],["2016-01-18",7940.38,7940.38,7940.38,7940.38,1100],["2016-01-19",7882.84,7882.84,7825.3,7825.3,1800],["2016-01-20",7997.92,7997.92,7882.84,7882.84,108466],["2016-01-21",7825.3,7825.3,7825.3,7825.3,23566],["2016-01-22",7767.76,7940.38,7767.76,7767.76,23003],["2016-01-25",7767.76,7882.84,7767.76,7882.84,16218],["2016-01-26",7767.76,7997.92,7595.15,7825.3,180893],["2016-01-27",7997.92,7997.92,7480.07,7480.07,27833],["2016-01-28",7710.23,7997.92,7710.23,7997.92,51600],["2016-01-29",7997.92,7997.92,7997.92,7997.92,52],["2016-02-01",7882.84,7940.38,7882.84,7940.38,10222],["2016-02-02",7940.38,7940.38,7537.61,7537.61,5300],["2016-02-03",7882.84,7882.84,7882.84,7882.84,100],["2016-02-04",7710.23,7710.23,7710.23,7710.23,5966],["2016-02-05",7825.3,7825.3,7825.3,7825.3,200],["2016-02-15",7882.84,7882.84,7882.84,7882.84,4866],["2016-02-16",7997.92,7997.92,7997.92,7997.92,22600],["2016-02-17",7997.92,7997.92,7997.92,7997.92,66],["2016-02-18",7767.76,7767.76,7767.76,7767.76,100],["2016-02-19",7767.76,7767.76,7767.76,7767.76,2300],["2016-02-22",7825.3,7997.92,7825.3,7825.3,1100],["2016-02-23",7997.92,7997.92,7940.38,7940.38,41700],["2016-02-24",7997.92,7997.92,7997.92,7997.92,190],["2016-02-25",8055.46,8055.46,7767.76,7767.76,1600],["2016-02-26",7997.92,7997.92,7997.92,7997.92,17320],["2016-02-29",7249.91,7997.92,7249.91,7997.92,7200],["2016-03-01",7997.92,8630.85,7940.38,7997.92,655865],["2016-03-02",8055.46,8343.15,7997.92,8343.15,99733],["2016-03-03",8688.39,8688.39,8343.15,8630.85,76900],["2016-03-04",8630.85,8976.08,8630.85,8918.54,71333],["2016-03-07",9033.62,9263.78,9033.62,9148.7,44266],["2016-03-08",9206.24,9263.78,9206.24,9206.24,33100],["2016-03-09",9033.62,9033.62,9033.62,9033.62,7600],["2016-03-10",8918.54,9206.24,8918.54,9148.7,34400],["2016-03-11",9206.24,9206.24,8976.08,8976.08,21900],["2016-03-14",9206.24,9206.24,8976.08,8976.08,11500],["2016-03-15",8976.08,8976.08,8976.08,8976.08,0],["2016-03-16",8976.08,8976.08,8688.39,8688.39,16700],["2016-03-17",8745.93,9033.62,8343.15,8343.15,36400],["2016-03-18",8400.69,8918.54,8400.69,8458.23,5200],["2016-03-21",8630.85,8803.47,8458.23,8630.85,7066],["2016-03-22",8630.85,8688.39,8458.23,8688.39,23300],["2016-03-23",8688.39,8745.93,8688.39,8745.93,33800],["2016-03-24",8745.93,8918.54,8745.93,8803.47,17801],["2016-03-25",8918.54,9148.7,8918.54,8976.08,142300],["2016-03-28",9609.01,9609.01,9033.62,9148.7,102200],["2016-03-29",9091.16,9148.7,9091.16,9091.16,43100],["2016-03-30",9148.7,9263.78,9148.7,9263.78,83734],["2016-03-31",8803.47,9436.4,8803.47,9206.24,3510],["2016-04-01",9206.24,9206.24,9091.16,9206.24,5200],["2016-04-04",9206.24,9206.24,9206.24,9206.24,43290],["2016-04-05",9206.24,9206.24,9206.24,9206.24,25800],["2016-04-06",9206.24,9206.24,9206.24,9206.24,526500],["2016-04-07",9206.24,9321.32,9206.24,9321.32,17400],["2016-04-08",9321.32,10241.94,9321.32,10126.86,218000],["2016-04-11",9378.86,11105.03,9378.86,10817.33,692807],["2016-04-12",10874.87,11220.1,10702.25,10702.25,599300],["2016-04-13",10702.25,10989.95,10529.64,10644.71,584152],["2016-04-14",10874.87,10932.41,10472.1,10874.87,731800],["2016-04-15",10817.33,11047.49,10817.33,10874.87,320300],["2016-04-19",10874.87,10932.41,10702.25,10702.25,327580],["2016-04-20",10817.33,10817.33,10472.1,10587.18,450553],["2016-04-21",10874.87,10874.87,10587.18,10874.87,307567],["2016-04-22",10702.25,11105.03,10702.25,11105.03,331260],["2016-04-25",11047.49,11105.03,10759.79,10817.33,1518300],["2016-04-26",10759.79,10989.95,10702.25,10932.41,395933],["2016-04-27",10932.41,10989.95,10644.71,10644.71,318400],["2016-04-28",10644.71,10759.79,10587.18,10587.18,224600],["2016-04-29",10702.25,10874.87,10644.71,10874.87,544700],["2016-05-04",10932.41,10989.95,10702.25,10759.79,333500],["2016-05-05",10702.25,10817.33,10644.71,10817.33,399000],["2016-05-06",10759.79,11680.42,10759.79,11680.42,896193],["2016-05-09",11507.8,11910.57,11507.8,11680.42,489266],["2016-05-10",11565.34,11853.03,11507.8,11795.49,321613],["2016-05-11",11622.88,11968.11,11622.88,11968.11,673600],["2016-05-12",12025.65,12025.65,11162.57,11162.57,635005],["2016-05-13",11162.57,11507.8,11047.49,11220.1,649060],["2016-05-16",11220.1,11392.72,11220.1,11277.64,370600],["2016-05-17",11220.1,11392.72,11220.1,11277.64,225813],["2016-05-18",11335.18,11565.34,11220.1,11450.26,613910],["2016-05-19",11507.8,11507.8,11105.03,11105.03,213641],["2016-05-20",11105.03,11335.18,11105.03,11162.57,424200],["2016-05-23",11162.57,11392.72,11162.57,11277.64,284500],["2016-05-24",11220.1,11335.18,11220.1,11277.64,421500],["2016-05-25",11277.64,11680.42,11277.64,11622.88,454733],["2016-05-26",11680.42,11853.03,11565.34,11565.34,323266],["2016-05-27",11507.8,11795.49,11507.8,11680.42,355607],["2016-05-30",11795.49,11910.57,11737.96,11795.49,339500],["2016-05-31",11737.96,11853.03,11565.34,11565.34,473673],["2016-06-01",11565.34,12313.35,11565.34,12255.81,747517],["2016-06-02",12198.27,12601.04,12025.65,12313.35,469723],["2016-06-03",12255.81,12313.35,11853.03,11853.03,301130],["2016-06-06",11853.03,12025.65,11737.96,11910.57,358232],["2016-06-07",11910.57,12255.81,11910.57,12255.81,466091],["2016-06-08",12198.27,12888.74,12198.27,12831.2,851206],["2016-06-09",12831.2,12831.2,12428.42,12543.5,534630],["2016-06-10",12485.96,12831.2,12428.42,12716.12,517420],["2016-06-13",12658.58,12658.58,12313.35,12313.35,231125],["2016-06-14",12255.81,12773.66,12198.27,12773.66,328990],["2016-06-15",12716.12,12773.66,12370.88,12773.66,369710],["2016-06-16",12716.12,12888.74,12658.58,12773.66,545640],["2016-06-17",12831.2,13176.43,12255.81,13176.43,885600],["2016-06-20",13118.89,13233.97,12831.2,13176.43,462710],["2016-06-21",13233.97,13464.13,12946.27,12946.27,562280],["2016-06-22",12946.27,13233.97,12831.2,12946.27,559900],["2016-06-23",12946.27,13521.66,12946.27,13521.66,1844866],["2016-06-24",13406.59,13406.59,12198.27,12255.81,810100],["2016-06-27",12198.27,12370.88,12140.73,12313.35,363200],["2016-06-28",12313.35,12428.42,12255.81,12370.88,1593400],["2016-06-29",12255.81,12601.04,12198.27,12428.42,531200],["2016-06-30",12370.88,12601.04,12313.35,12313.35,419320],["2016-07-01",12313.35,12485.96,12198.27,12370.88,663600],["2016-07-04",12370.88,12485.96,12198.27,12198.27,598626],["2016-07-05",12140.73,12831.2,12083.19,12716.12,734130],["2016-07-06",12716.12,12959.49,12655.28,12898.65,416000],["2016-07-07",12898.65,13081.17,12837.8,12837.8,407082],["2016-07-08",12837.8,13263.7,12776.96,13263.7,506529],["2016-07-11",13142.02,13202.86,12837.8,12898.65,308800],["2016-07-12",12837.8,13872.13,12776.96,13567.92,751800],["2016-07-13",13507.07,13689.6,13507.07,13628.76,324466],["2016-07-14",13567.92,13628.76,13324.55,13385.39,210500],["2016-07-15",13385.39,13932.97,13202.86,13932.97,176900],["2016-07-18",13811.29,13932.97,13689.6,13932.97,203520],["2016-07-19",13932.97,14115.5,13811.29,14115.5,180700],["2016-07-20",14054.66,14115.5,13750.44,14115.5,277337],["2016-07-21",14115.5,14176.34,13932.97,13993.81,170300],["2016-07-22",13932.97,13932.97,13507.07,13689.6,123086],["2016-07-25",13689.6,13932.97,13567.92,13811.29,166910],["2016-07-26",13750.44,13750.44,13507.07,13689.6,157300],["2016-07-27",13628.76,13872.13,13567.92,13689.6,170966],["2016-07-28",13689.6,13872.13,13628.76,13811.29,144410],["2016-07-29",13811.29,13872.13,13750.44,13750.44,137417],["2016-08-01",13750.44,13811.29,13628.76,13750.44,288300],["2016-08-02",13689.6,13689.6,13567.92,13689.6,203576],["2016-08-03",13689.6,13750.44,13567.92,13628.76,178800],["2016-08-04",13689.6,13811.29,13628.76,13811.29,336228],["2016-08-05",13750.44,13811.29,13567.92,13750.44,349900],["2016-08-08",13689.6,13750.44,13628.76,13689.6,292800],["2016-08-09",13628.76,13811.29,13628.76,13750.44,251800],["2016-08-10",13689.6,13811.29,13628.76,13689.6,157910],["2016-08-11",13628.76,13628.76,13263.7,13446.23,371108],["2016-08-12",13507.07,13689.6,13385.39,13446.23,175600],["2016-08-15",13446.23,13567.92,13385.39,13446.23,67300],["2016-08-16",13324.55,13446.23,13263.7,13446.23,149437],["2016-08-17",13324.55,13446.23,13202.86,13263.7,102209],["2016-08-18",13263.7,13689.6,13202.86,13628.76,107125],["2016-08-19",13507.07,13750.44,13507.07,13750.44,164700],["2016-08-22",13628.76,13932.97,13628.76,13689.6,109900],["2016-08-23",13689.6,13993.81,13628.76,13993.81,221730],["2016-08-24",14115.5,14480.56,13932.97,14358.87,216032],["2016-08-25",14298.03,14358.87,13872.13,13993.81,177414],["2016-08-26",13872.13,14115.5,13567.92,13689.6,309040],["2016-08-29",13750.44,13750.44,13263.7,13263.7,256600],["2016-08-30",12898.65,13507.07,12898.65,13142.02,288300],["2016-08-31",13020.33,13324.55,13020.33,13202.86,407167],["2016-09-01",13385.39,13567.92,13081.17,13263.7,297900],["2016-09-05",13020.33,13446.23,12959.49,13142.02,262820],["2016-09-06",12776.96,13202.86,12472.75,12594.43,295333],["2016-09-07",12959.49,13081.17,12411.91,12533.59,210132],["2016-09-08",12594.43,12594.43,12107.69,12472.75,219320],["2016-09-09",12290.22,12411.91,11803.48,12229.38,459200],["2016-09-12",12229.38,12655.28,12107.69,12655.28,203500],["2016-09-13",12533.59,12716.12,11986.01,11986.01,183900],["2016-09-14",12168.53,12351.06,11864.32,11925.16,183000],["2016-09-15",11925.16,11986.01,11803.48,11986.01,209000],["2016-09-16",11864.32,12229.38,11803.48,11925.16,120900],["2016-09-19",11864.32,12168.53,11681.79,11742.64,154302],["2016-09-20",11803.48,11986.01,11742.64,11803.48,143010],["2016-09-21",11803.48,11925.16,11560.11,11803.48,242966],["2016-09-22",11803.48,12168.53,11681.79,11864.32,160100],["2016-09-23",11681.79,11925.16,11681.79,11803.48,162212],["2016-09-26",11803.48,11864.32,11681.79,11803.48,193900],["2016-09-27",11681.79,11864.32,11560.11,11803.48,192300],["2016-09-28",11742.64,11742.64,11438.42,11681.79,199505],["2016-09-29",11560.11,11681.79,11255.89,11681.79,199330],["2016-09-30",11681.79,11742.64,11560.11,11681.79,257800],["2016-10-03",11681.79,11803.48,11620.95,11803.48,138100],["2016-10-04",11803.48,12168.53,11681.79,12107.69,175200],["2016-10-05",12168.53,12411.91,12046.85,12411.91,179000],["2016-10-06",12411.91,12533.59,12229.38,12472.75,115600],["2016-10-07",12472.75,12655.28,12411.91,12594.43,90614],["2016-10-10",12351.06,12594.43,12107.69,12290.22,179300],["2016-10-11",12229.38,12472.75,11925.16,12168.53,93200],["2016-10-12",12046.85,12411.91,11986.01,12351.06,216903],["2016-10-13",12046.85,12351.06,11925.16,12290.22,153544],["2016-10-14",12290.22,12776.96,12290.22,12716.12,160200],["2016-10-17",12290.22,12594.43,12046.85,12168.53,231533],["2016-10-18",12290.22,12594.43,12168.53,12351.06,183700],["2016-10-19",12351.06,12472.75,11986.01,12351.06,157500],["2016-10-20",12046.85,12351.06,11986.01,11986.01,138800],["2016-10-21",12168.53,12351.06,12046.85,12046.85,156000],["2016-10-24",12290.22,12472.75,12107.69,12229.38,203400],["2016-10-25",12290.22,12351.06,12107.69,12290.22,169700],["2016-10-26",12351.06,12411.91,12046.85,12290.22,130500],["2016-10-27",12107.69,12290.22,12046.85,12290.22,127552],["2016-10-28",12107.69,12290.22,11925.16,12168.53,109500],["2016-10-31",12168.53,12351.06,12046.85,12046.85,127468],["2016-11-01",11925.16,12290.22,11925.16,11986.01,120800],["2016-11-02",12046.85,12107.69,11986.01,11986.01,112200],["2016-11-03",12046.85,12046.85,11925.16,11986.01,113366],["2016-11-04",12046.85,12229.38,11986.01,12107.69,168600],["2016-11-07",12107.69,12107.69,11986.01,12107.69,107100],["2016-11-08",12107.69,12168.53,12107.69,12107.69,107300],["2016-11-09",12168.53,12168.53,11803.48,11803.48,53200],["2016-11-10",11925.16,12168.53,11803.48,12168.53,126012],["2016-11-11",12168.53,12290.22,11986.01,12168.53,102010],["2016-11-14",12046.85,12168.53,11925.16,12046.85,267656],["2016-11-15",11986.01,12107.69,11925.16,12107.69,98800],["2016-11-16",11986.01,12046.85,11864.32,12046.85,83600],["2016-11-17",11986.01,12046.85,11925.16,12046.85,107232],["2016-11-18",11986.01,11986.01,11925.16,11986.01,111200],["2016-11-21",12168.53,12168.53,11986.01,11986.01,102000],["2016-11-22",11986.01,12046.85,11925.16,11986.01,133608],["2016-11-23",11986.01,11986.01,11864.32,11864.32,81000],["2016-11-24",11925.16,12107.69,11864.32,11986.01,103000],["2016-11-25",11986.01,11986.01,11864.32,11864.32,116500],["2016-11-28",11925.16,12046.85,11803.48,11986.01,130400],["2016-11-29",12046.85,12168.53,11925.16,12046.85,102500],["2016-11-30",12046.85,12046.85,11986.01,12046.85,101400],["2016-12-01",12046.85,12168.53,11986.01,12168.53,108200],["2016-12-02",12107.69,12168.53,11925.16,11925.16,112700],["2016-12-05",11986.01,12107.69,11864.32,11925.16,62708],["2016-12-06",11986.01,12046.85,11864.32,11864.32,42200],["2016-12-07",11986.01,12046.85,11864.32,11864.32,89300],["2016-12-08",11986.01,12107.69,11864.32,11925.16,96610],["2016-12-09",11925.16,11925.16,11803.48,11803.48,88200],["2016-12-12",11864.32,11986.01,11742.64,11742.64,65200],["2016-12-13",11803.48,11864.32,11681.79,11803.48,90400],["2016-12-14",11803.48,11925.16,11803.48,11864.32,100200],["2016-12-15",11864.32,11986.01,11864.32,11925.16,100500],["2016-12-16",11986.01,12168.53,11986.01,12168.53,35200],["2016-12-19",11986.01,12776.96,11986.01,12168.53,37400],["2016-12-20",12168.53,12229.38,11986.01,12107.69,64700],["2016-12-21",12168.53,12168.53,11986.01,12107.69,30369],["2016-12-22",12107.69,12168.53,11986.01,12046.85,33101],["2016-12-23",12168.53,12168.53,12107.69,12107.69,52000],["2016-12-26",12107.69,12168.53,12046.85,12046.85,840433],["2016-12-27",12107.69,12107.69,11986.01,11986.01,33105],["2016-12-28",12046.85,12046.85,11925.16,12046.85,371808],["2016-12-29",11925.16,11925.16,11864.32,11864.32,36500],["2016-12-30",11864.32,11986.01,11803.48,11986.01,45600],["2017-01-03",11864.32,11986.01,11803.48,11986.01,273314],["2017-01-04",11864.32,11925.16,11864.32,11925.16,36300],["2017-01-05",11864.32,11925.16,11864.32,11864.32,49059],["2017-01-06",11864.32,11864.32,11742.64,11803.48,42100],["2017-01-09",11864.32,11864.32,11742.64,11742.64,22000],["2017-01-10",11864.32,11925.16,11742.64,11742.64,25500],["2017-01-11",11864.32,12168.53,11864.32,11864.32,20582],["2017-01-12",11864.32,11864.32,11864.32,11864.32,42600],["2017-01-13",11864.32,12107.69,11742.64,11864.32,53500],["2017-01-16",11803.48,11803.48,11742.64,11742.64,11600],["2017-01-17",11742.64,11864.32,11560.11,11864.32,38141],["2017-01-18",11803.48,11803.48,11560.11,11803.48,19400],["2017-01-19",11803.48,11803.48,11499.27,11499.27,13100],["2017-01-20",11560.11,11560.11,11499.27,11499.27,10100],["2017-01-23",11742.64,11742.64,11560.11,11742.64,2200],["2017-01-24",11560.11,11742.64,11560.11,11742.64,7700],["2017-01-25",11438.42,11742.64,11438.42,11742.64,11641],["2017-02-02",11255.89,11255.89,11195.05,11255.89,29600],["2017-02-03",11560.11,11560.11,11560.11,11560.11,13000],["2017-02-06",11499.27,11560.11,11499.27,11560.11,6000],["2017-02-07",11560.11,11681.79,11073.37,11073.37,48500],["2017-02-08",11073.37,11073.37,11073.37,11073.37,33],["2017-02-09",11012.52,11560.11,10830.0,11560.11,23133],["2017-02-10",10890.84,11681.79,10890.84,10951.68,31500],["2017-02-13",11012.52,11499.27,11012.52,11499.27,1300],["2017-02-14",11073.37,11073.37,11073.37,11073.37,1000],["2017-02-15",11073.37,11499.27,10951.68,10951.68,12400],["2017-02-16",10951.68,10951.68,10951.68,10951.68,14],["2017-02-17",11073.37,11073.37,11073.37,11073.37,500],["2017-02-20",11073.37,11195.05,11073.37,11195.05,19000],["2017-02-21",11195.05,12168.53,11195.05,12168.53,21720],["2017-02-22",11681.79,11681.79,11560.11,11560.11,1600],["2017-02-23",11620.95,11681.79,11620.95,11620.95,11000],["2017-02-24",11681.79,11742.64,11681.79,11742.64,10000],["2017-02-27",11742.64,11742.64,11742.64,11742.64,3000],["2017-02-28",11438.42,11742.64,11438.42,11742.64,5000],["2017-03-01",11742.64,11742.64,11742.64,11742.64,500],["2017-03-02",11803.48,11803.48,11742.64,11742.64,137300],["2017-03-03",11742.64,11742.64,11742.64,11742.64,4900],["2017-03-06",11560.11,12472.75,11560.11,12472.75,2100],["2017-03-07",12472.75,12472.75,12472.75,12472.75,0],["2017-03-08",12351.06,12351.06,12351.06,12351.06,110],["2017-03-09",11195.05,11864.32,11195.05,11864.32,800],["2017-03-10",12168.53,12168.53,12168.53,12168.53,1400],["2017-03-13",11864.32,11864.32,11864.32,11864.32,1000],["2017-03-14",12351.06,12472.75,12107.69,12107.69,65800],["2017-03-15",11864.32,11864.32,11864.32,11864.32,1100],["2017-03-16",11377.58,11681.79,10769.15,11681.79,12100],["2017-03-17",11012.52,11073.37,10769.15,11073.37,5600],["2017-03-20",11316.74,11560.11,10647.47,10951.68,25100],["2017-03-21",11073.37,11681.79,10525.78,11560.11,34820],["2017-03-22",11560.11,11560.11,11560.11,11560.11,0],["2017-03-23",11134.21,11134.21,11134.21,11134.21,3500],["2017-03-24",11377.58,11377.58,11377.58,11377.58,100],["2017-03-27",11377.58,11377.58,11377.58,11377.58,0],["2017-03-28",11377.58,11377.58,11377.58,11377.58,0],["2017-03-29",11377.58,11377.58,11377.58,11377.58,0],["2017-03-30",11255.89,11255.89,11255.89,11255.89,100],["2017-03-31",11255.89,11255.89,11255.89,11255.89,0],["2017-04-03",11255.89,11255.89,11255.89,11255.89,0],["2017-04-04",11499.27,11499.27,11499.27,11499.27,1000],["2017-04-05",11499.27,11499.27,11499.27,11499.27,387900],["2017-04-07",11499.27,11499.27,11499.27,11499.27,4000],["2017-04-10",10951.68,10951.68,10951.68,10951.68,13200],["2017-04-11",10951.68,11803.48,10951.68,11803.48,2600],["2017-04-12",11681.79,11681.79,11681.79,11681.79,100],["2017-04-13",11255.89,11560.11,11255.89,11316.74,1600],["2017-04-14",11316.74,11316.74,11255.89,11316.74,8600],["2017-04-17",11438.42,11438.42,11438.42,11438.42,8100],["2017-04-18",11499.27,11499.27,11377.58,11377.58,4500],["2017-04-19",11560.11,11560.11,11560.11,11560.11,1500],["2017-04-20",11560.11,11620.95,11560.11,11620.95,4500],["2017-04-21",11681.79,12533.59,11681.79,12533.59,22200],["2017-04-24",12533.59,12533.59,11864.32,11864.32,3100],["2017-04-25",11925.16,12168.53,11620.95,12168.53,10100],["2017-04-26",11864.32,11864.32,11499.27,11560.11,5066],["2017-04-27",11377.58,11803.48,11377.58,11803.48,31200],["2017-04-28",11864.32,11986.01,11742.64,11986.01,19110],["2017-05-03",12168.53,12229.38,11986.01,11986.01,19339],["2017-05-04",11986.01,11986.01,11925.16,11925.16,19700],["2017-05-05",11925.16,11925.16,11560.11,11620.95,20200],["2017-05-08",11803.48,11864.32,11620.95,11803.48,21700],["2017-05-09",11742.64,11803.48,11620.95,11803.48,31000],["2017-05-10",11742.64,11864.32,11620.95,11803.48,23401],["2017-05-11",11681.79,11925.16,11681.79,11925.16,31117],["2017-05-12",11925.16,12107.69,11925.16,11986.01,21200],["2017-05-15",11925.16,11986.01,11803.48,11986.01,15703],["2017-05-16",11925.16,12046.85,11925.16,12046.85,10100],["2017-05-17",11986.01,12107.69,11925.16,11986.01,21450],["2017-05-18",11986.01,12046.85,11986.01,11986.01,8000],["2017-05-19",11925.16,12046.85,11742.64,11986.01,16391],["2017-05-22",11925.16,11986.01,11742.64,11864.32,12266],["2017-05-23",11925.16,11925.16,11864.32,11864.32,20100],["2017-05-24",11803.48,11803.48,11803.48,11803.48,5000],["2017-05-25",11742.64,11742.64,11499.27,11499.27,242],["2017-05-26",12107.69,12472.75,11438.42,11438.42,5800],["2017-05-29",12107.69,12107.69,11925.16,11925.16,17504],["2017-05-30",11864.32,11925.16,11864.32,11925.16,13400],["2017-05-31",11925.16,11986.01,10769.15,10769.15,88100],["2017-06-01",11803.48,11803.48,11681.79,11803.48,6700],["2017-06-02",11864.32,11864.32,11803.48,11864.32,3400],["2017-06-05",11864.32,12046.85,11681.79,12046.85,6520],["2017-06-06",11803.48,12107.69,11803.48,11864.32,23944],["2017-06-07",11864.32,12107.69,11864.32,12107.69,31500],["2017-06-08",12107.69,12168.53,11925.16,12107.69,38100],["2017-06-09",12107.69,12168.53,12107.69,12168.53,17600],["2017-06-12",12168.53,12716.12,12168.53,12716.12,98260],["2017-06-13",12594.43,12655.28,12533.59,12655.28,814186],["2017-06-14",12594.43,13689.6,12594.43,13689.6,48700],["2017-06-15",13689.6,13750.44,13567.92,13750.44,32610],["2017-06-16",13750.44,13750.44,13567.92,13567.92,746624],["2017-06-19",13689.6,14602.24,13689.6,14298.03,46500],["2017-06-20",14176.34,14176.34,13932.97,13932.97,3435],["2017-06-21",13385.39,13689.6,13385.39,13628.76,710486],["2017-06-22",13385.39,13689.6,13142.02,13324.55,26300],["2017-06-23",13324.55,13993.81,13324.55,13993.81,21033],["2017-06-26",14602.24,14602.24,13872.13,13872.13,710986],["2017-06-27",13872.13,13872.13,13385.39,13567.92,21966],["2017-06-28",13567.92,13811.29,13567.92,13811.29,13600],["2017-06-29",14298.03,14298.03,14176.34,14176.34,12700],["2017-06-30",14176.34,15514.88,14176.34,15514.88,65100],["2017-07-03",13993.81,14602.24,13993.81,14054.66,16766],["2017-07-04",14186.63,14318.59,14186.63,14252.61,21000],["2017-07-05",14186.63,14186.63,14186.63,14186.63,5300],["2017-07-06",14252.61,15176.39,14252.61,14582.53,53107],["2017-07-07",14252.61,14252.61,14252.61,14252.61,103800],["2017-07-10",14252.61,14252.61,14252.61,14252.61,0],["2017-07-11",13196.86,14516.55,13196.86,14516.55,5000],["2017-07-12",14516.55,14516.55,14450.56,14450.56,700],["2017-07-13",14450.56,14450.56,14450.56,14450.56,0],["2017-07-14",14450.56,14450.56,14450.56,14450.56,300],["2017-07-17",14384.58,14384.58,14384.58,14384.58,900],["2017-07-18",14384.58,14384.58,14384.58,14384.58,0],["2017-07-19",14384.58,14384.58,14384.58,14384.58,0],["2017-07-20",13526.78,13526.78,13196.86,13328.83,9110],["2017-07-21",13856.7,13856.7,13196.86,13196.86,1859],["2017-07-24",13196.86,13196.86,13196.86,13196.86,5481],["2017-07-25",14186.63,14186.63,14186.63,14186.63,100],["2017-07-26",14186.63,14186.63,14186.63,14186.63,20],["2017-07-27",13196.86,13328.83,13196.86,13196.86,3306],["2017-07-28",13856.7,13988.67,13790.72,13790.72,2500],["2017-07-31",13790.72,13790.72,13790.72,13790.72,0],["2017-08-01",13526.78,13526.78,13526.78,13526.78,4000],["2017-08-02",13196.86,13196.86,12668.99,13130.88,5100],["2017-08-03",13196.86,13196.86,13196.86,13196.86,800],["2017-08-04",12866.94,12866.94,12866.94,12866.94,900],["2017-08-07",12866.94,13460.8,12866.94,13460.8,5100],["2017-08-08",13196.86,13196.86,13196.86,13196.86,266],["2017-08-09",13196.86,13196.86,13196.86,13196.86,0],["2017-08-10",12537.02,12537.02,12537.02,12537.02,19600],["2017-08-11",11943.16,13328.83,11943.16,12603.0,3000],["2017-08-14",13130.88,13130.88,13130.88,13130.88,100],["2017-08-15",12339.07,13130.88,12339.07,12339.07,5225],["2017-08-16",12339.07,12800.96,11547.25,12800.96,31900],["2017-08-17",12800.96,12800.96,12800.96,12800.96,0],["2017-08-18",11745.21,12800.96,11745.21,12800.96,2200],["2017-08-21",12800.96,12800.96,12800.96,12800.96,0],["2017-08-22",12800.96,12800.96,12800.96,12800.96,0],["2017-08-23",12800.96,12800.96,12800.96,12800.96,0],["2017-08-24",12537.02,12603.0,12537.02,12603.0,1666],["2017-08-25",12339.07,12339.07,12339.07,12339.07,1000],["2017-08-28",12273.08,12471.03,12273.08,12471.03,1506],["2017-08-29",12273.08,12273.08,11415.29,11415.29,6300],["2017-08-30",12273.08,12273.08,12273.08,12273.08,1000],["2017-08-31",12273.08,12273.08,12273.08,12273.08,0],["2017-09-01",12273.08,12273.08,12273.08,12273.08,100],["2017-09-05",11877.18,11877.18,11877.18,11877.18,1000],["2017-09-06",11877.18,11877.18,11877.18,11877.18,500],["2017-09-07",12009.14,12273.08,12009.14,12273.08,5700],["2017-09-08",13064.89,13064.89,12273.08,12273.08,9000],["2017-09-11",12405.05,12405.05,12273.08,12273.08,1600],["2017-09-12",12405.05,12471.03,12339.07,12339.07,2601],["2017-09-13",12471.03,12537.02,12471.03,12537.02,3200],["2017-09-14",12339.07,12339.07,12339.07,12339.07,100],["2017-09-15",12339.07,12339.07,12339.07,12339.07,0],["2017-09-18",12339.07,12405.05,12339.07,12405.05,1200],["2017-09-19",12405.05,12405.05,12405.05,12405.05,0],["2017-09-20",12339.07,12339.07,12075.13,12075.13,91400],["2017-09-21",12207.1,12207.1,12141.11,12141.11,1000],["2017-09-22",12009.14,12339.07,12009.14,12339.07,10200],["2017-09-25",11877.18,12471.03,11877.18,12471.03,394],["2017-09-26",12471.03,12471.03,12471.03,12471.03,0],["2017-09-27",13328.83,13658.75,13328.83,13658.75,400],["2017-09-28",13526.78,14516.55,12339.07,13130.88,61590],["2017-09-29",11877.18,12339.07,11877.18,12207.1,60057],["2017-10-02",12537.02,12537.02,11877.18,11877.18,17500],["2017-10-03",11811.19,11877.18,11283.32,11349.3,6400],["2017-10-04",11943.16,12009.14,11481.27,11481.27,19300],["2017-10-05",11481.27,11877.18,11151.35,11151.35,8800],["2017-10-06",11811.19,11811.19,11349.3,11349.3,3200],["2017-10-09",10491.51,11745.21,10491.51,11745.21,2800],["2017-10-10",11745.21,11745.21,10887.41,10887.41,8800],["2017-10-11",10491.51,11151.35,10491.51,11151.35,3900],["2017-10-12",11877.18,11877.18,11877.18,11877.18,200],["2017-10-13",11811.19,11811.19,11481.27,11481.27,12400],["2017-10-16",11415.29,11481.27,11415.29,11481.27,2700],["2017-10-17",11481.27,11481.27,11481.27,11481.27,0],["2017-10-18",11019.38,11481.27,11019.38,11481.27,5300],["2017-10-19",11811.19,11811.19,11415.29,11415.29,5700],["2017-10-20",11745.21,11745.21,11283.32,11613.24,4325],["2017-10-23",11745.21,12141.11,11613.24,11877.18,30600],["2017-10-24",11877.18,11877.18,11877.18,11877.18,9600],["2017-10-25",11811.19,11811.19,11481.27,11811.19,1218],["2017-10-26",11811.19,11811.19,11415.29,11811.19,10500],["2017-10-27",11745.21,11745.21,11217.33,11547.25,8600],["2017-10-30",11547.25,11547.25,11547.25,11547.25,710],["2017-10-31",11547.25,11547.25,11217.33,11481.27,3900],["2017-11-01",11283.32,11481.27,11217.33,11415.29,22600],["2017-11-02",11217.33,11217.33,11217.33,11217.33,10000],["2017-11-03",11151.35,11415.29,11085.36,11085.36,1500],["2017-11-06",11481.27,11481.27,11481.27,11481.27,600],["2017-11-07",11481.27,11481.27,11481.27,11481.27,0],["2017-11-08",11217.33,11217.33,11019.38,11019.38,6300],["2017-11-09",11019.38,11019.38,11019.38,11019.38,0],["2017-11-10",11019.38,11151.35,10953.4,10953.4,2500],["2017-11-13",11151.35,11151.35,10755.44,11151.35,800],["2017-11-14",11151.35,11217.33,10887.41,11085.36,5500],["2017-11-15",11151.35,11151.35,11151.35,11151.35,200],["2017-11-16",10953.4,11217.33,10953.4,11217.33,4000],["2017-11-17",11217.33,11217.33,11217.33,11217.33,10],["2017-11-20",11085.36,11085.36,11085.36,11085.36,500],["2017-11-21",10689.46,10953.4,10623.47,10953.4,16500],["2017-11-22",10953.4,11019.38,10623.47,10953.4,9700],["2017-11-23",10755.44,10887.41,10557.49,10557.49,8400],["2017-11-24",10557.49,10623.47,10491.51,10557.49,29437],["2017-11-27",11085.36,11085.36,10557.49,10557.49,45666],["2017-11-28",10425.52,10689.46,10425.52,10689.46,24000],["2017-11-29",10425.52,10689.46,10293.55,10557.49,24400],["2017-11-30",10557.49,10623.47,10557.49,10557.49,23000],["2017-12-01",10359.54,10557.49,10293.55,10557.49,10700],["2017-12-04",10557.49,10623.47,10557.49,10623.47,15800],["2017-12-05",10557.49,10623.47,10557.49,10623.47,13000],["2017-12-06",10623.47,10623.47,10557.49,10623.47,16803],["2017-12-07",10623.47,10623.47,10623.47,10623.47,0],["2017-12-08",10623.47,10623.47,10623.47,10623.47,0],["2017-12-11",10623.47,10623.47,10623.47,10623.47,0],["2017-12-12",10623.47,10623.47,10623.47,10623.47,13433],["2017-12-13",10491.51,10557.49,10491.51,10557.49,5700],["2017-12-14",10557.49,10557.49,10557.49,10557.49,1200],["2017-12-15",10557.49,10623.47,9963.63,10557.49,8000],["2017-12-18",10623.47,11217.33,10425.52,10623.47,13900],["2017-12-19",11217.33,11217.33,11217.33,11217.33,100],["2017-12-20",10689.46,11019.38,10557.49,11019.38,5500],["2017-12-21",11019.38,11019.38,11019.38,11019.38,0],["2017-12-22",10623.47,11019.38,10623.47,11019.38,930],["2017-12-25",10821.43,10953.4,10491.51,10953.4,1302000],["2017-12-26",10887.41,10953.4,10887.41,10953.4,8800],["2017-12-27",10953.4,10953.4,10953.4,10953.4,0],["2017-12-28",10887.41,10887.41,10887.41,10887.41,1900],["2017-12-29",10557.49,10557.49,10557.49,10557.49,160],["2018-01-02",10557.49,10887.41,10425.52,10557.49,5900],["2018-01-03",10491.51,10491.51,10227.57,10227.57,1304500],["2018-01-04",10425.52,10425.52,10425.52,10425.52,2100],["2018-01-05",10887.41,10887.41,10887.41,10887.41,500],["2018-01-08",10557.49,10557.49,10557.49,10557.49,900],["2018-01-09",10425.52,10755.44,10359.54,10755.44,9266],["2018-01-10",10689.46,10689.46,10689.46,10689.46,3000],["2018-01-11",10557.49,10689.46,10557.49,10557.49,5400],["2018-01-12",10557.49,10557.49,10557.49,10557.49,2000],["2018-01-15",10425.52,10821.43,10425.52,10821.43,200],["2018-01-16",10557.49,10821.43,10557.49,10821.43,12400],["2018-01-17",10425.52,10491.51,10425.52,10491.51,2800],["2018-01-18",10425.52,10425.52,10425.52,10425.52,3080],["2018-01-19",10359.54,10491.51,10161.58,10359.54,64200],["2018-01-22",10095.6,10557.49,10095.6,10557.49,1000],["2018-01-23",10491.51,10491.51,9897.65,10359.54,1660],["2018-01-24",9897.65,10557.49,9897.65,10491.51,1300],["2018-01-25",10359.54,10491.51,10293.55,10491.51,97300],["2018-01-26",9501.74,10491.51,9501.74,10293.55,6500],["2018-01-29",10161.58,10161.58,10161.58,10161.58,4000],["2018-01-30",10161.58,10161.58,10161.58,10161.58,1500],["2018-01-31",10161.58,10161.58,10161.58,10161.58,0],["2018-02-01",10161.58,10161.58,9765.68,10161.58,10700],["2018-02-02",9831.66,10095.6,9765.68,10029.61,6300],["2018-02-05",9765.68,10161.58,9633.71,10161.58,2200],["2018-02-06",10161.58,10161.58,10161.58,10161.58,66],["2018-02-07",9633.71,10161.58,9633.71,9897.65,4460],["2018-02-08",9897.65,9897.65,9897.65,9897.65,1509],["2018-02-09",10359.54,10359.54,10359.54,10359.54,1000],["2018-02-12",10359.54,10359.54,10359.54,10359.54,10],["2018-02-13",10425.52,10425.52,10425.52,10425.52,200],["2018-02-21",10425.52,10425.52,10425.52,10425.52,0],["2018-02-22",10425.52,10425.52,10425.52,10425.52,0],["2018-02-23",10491.51,10491.51,10491.51,10491.51,1000],["2018-02-26",10359.54,10491.51,10359.54,10491.51,2510],["2018-02-27",10491.51,10491.51,10491.51,10491.51,0],["2018-02-28",10227.57,10227.57,10227.57,10227.57,5560],["2018-03-01",10227.57,10227.57,10227.57,10227.57,0],["2018-03-02",10095.6,10095.6,10095.6,10095.6,300],["2018-03-05",9897.65,9897.65,9897.65,9897.65,100],["2018-03-06",9897.65,9897.65,9897.65,9897.65,200],["2018-03-07",9897.65,9897.65,9897.65,9897.65,11100],["2018-03-08",10029.61,10029.61,10029.61,10029.61,100],["2018-03-09",10161.58,10161.58,10161.58,10161.58,800],["2018-03-12",9897.65,9897.65,9897.65,9897.65,2200],["2018-03-13",9897.65,9897.65,9897.65,9897.65,0],["2018-03-14",9303.79,9303.79,9303.79,9303.79,100],["2018-03-15",9567.72,9765.68,9369.77,9369.77,20200],["2018-03-16",9369.77,9633.71,9369.77,9633.71,4000],["2018-03-19",9567.72,9567.72,9501.74,9501.74,3500],["2018-03-20",9699.69,9699.69,9699.69,9699.69,100],["2018-03-21",9699.69,9699.69,9699.69,9699.69,210],["2018-03-22",9897.65,9897.65,9765.68,9765.68,1100],["2018-03-23",9765.68,9765.68,9765.68,9765.68,500],["2018-03-26",9765.68,9765.68,9765.68,9765.68,500],["2018-03-27",9897.65,9897.65,9567.72,9567.72,600],["2018-03-28",9039.85,9831.66,9039.85,9831.66,200],["2018-03-29",9831.66,9831.66,9831.66,9831.66,100],["2018-03-30",9831.66,9831.66,9831.66,9831.66,100],["2018-04-02",9831.66,9831.66,9831.66,9831.66,100],["2018-04-03",10557.49,10557.49,10425.52,10425.52,500],["2018-04-04",10095.6,10095.6,10095.6,10095.6,100],["2018-04-05",9171.82,10293.55,9171.82,10293.55,266],["2018-04-06",9303.79,10029.61,9303.79,10029.61,500],["2018-04-09",10029.61,10029.61,10029.61,10029.61,0],["2018-04-10",10029.61,10029.61,10029.61,10029.61,0],["2018-04-11",9105.83,9831.66,9105.83,9831.66,200],["2018-04-12",9831.66,9831.66,9831.66,9831.66,0],["2018-04-13",9567.72,9567.72,9567.72,9567.72,800],["2018-04-16",9831.66,9831.66,9765.68,9765.68,200],["2018-04-17",9831.66,10491.51,9831.66,10491.51,1300],["2018-04-18",10491.51,10491.51,10491.51,10491.51,0],["2018-04-19",9501.74,9567.72,9501.74,9567.72,300],["2018-04-20",8973.87,9831.66,8907.88,9633.71,4600],["2018-04-23",9633.71,9633.71,9633.71,9633.71,0],["2018-04-24",8907.88,9237.8,8907.88,9171.82,3200],["2018-04-26",8643.94,9171.82,8577.96,9171.82,2500],["2018-04-27",8577.96,9567.72,8577.96,9567.72,1400],["2018-05-02",9633.71,9633.71,9567.72,9567.72,800],["2018-05-03",8907.88,8907.88,8907.88,8907.88,300],["2018-05-04",9567.72,9567.72,8907.88,8907.88,1400],["2018-05-07",9435.76,9435.76,8973.87,9369.77,6300],["2018-05-08",8841.9,8841.9,8841.9,8841.9,200],["2018-05-09",8841.9,9369.77,8841.9,9369.77,400],["2018-05-10",9567.72,9567.72,9567.72,9567.72,200],["2018-05-11",8643.94,9567.72,8643.94,9567.72,400],["2018-05-14",9633.71,9633.71,9633.71,9633.71,200],["2018-05-15",9567.72,9567.72,8907.88,9501.74,8000],["2018-05-16",9567.72,9567.72,9567.72,9567.72,200],["2018-05-17",8907.88,8907.88,8907.88,8907.88,11600],["2018-05-18",8907.88,8907.88,8907.88,8907.88,500],["2018-05-21",8973.87,8973.87,8973.87,8973.87,300],["2018-05-22",8709.93,8973.87,8709.93,8973.87,1600],["2018-05-23",8709.93,8907.88,8709.93,8907.88,300],["2018-05-24",9171.82,9171.82,9171.82,9171.82,100],["2018-05-25",9435.76,9435.76,9171.82,9171.82,500],["2018-05-28",8380.01,8380.01,8380.01,8380.01,1100],["2018-05-29",9171.82,9171.82,8841.9,9171.82,5200],["2018-05-30",9435.76,9435.76,9369.77,9369.77,5500],["2018-05-31",9501.74,9501.74,9501.74,9501.74,600],["2018-06-01",10359.54,10359.54,10359.54,10359.54,5000],["2018-06-04",10095.6,10095.6,10095.6,10095.6,2200],["2018-06-05",9105.83,10359.54,9105.83,9105.83,2700],["2018-06-06",9765.68,9765.68,9765.68,9765.68,200],["2018-06-07",9897.65,9897.65,9897.65,9897.65,100],["2018-06-08",9897.65,9897.65,9897.65,9897.65,0],["2018-06-11",9897.65,9897.65,9897.65,9897.65,0],["2018-06-12",9765.68,9765.68,9699.69,9699.69,12900],["2018-06-13",9699.69,9699.69,9699.69,9699.69,51600],["2018-06-14",9633.71,9699.69,9567.72,9567.72,63200],["2018-06-15",9567.72,10095.6,9567.72,9963.63,51900],["2018-06-18",9897.65,9897.65,9897.65,9897.65,800],["2018-06-19",9237.8,9765.68,9237.8,9765.68,1500],["2018-06-20",9567.72,9765.68,9567.72,9765.68,16000],["2018-06-21",9765.68,9765.68,9765.68,9765.68,0],["2018-06-22",9765.68,9765.68,9765.68,9765.68,100],["2018-06-25",9765.68,9765.68,9765.68,9765.68,8800],["2018-06-26",9765.68,9765.68,9567.72,9567.72,17300],["2018-06-27",9567.72,9567.72,9567.72,9567.72,1000],["2018-06-28",9567.72,9567.72,9501.74,9501.74,7100],["2018-06-29",9369.77,9369.77,8973.87,9171.82,25700],["2018-07-02",9237.8,9237.8,9171.82,9171.82,12700],["2018-07-03",9237.8,9237.8,8709.93,9237.8,14500],["2018-07-04",9160.82,9160.82,8391.0,9083.84,9500],["2018-07-05",8467.99,8467.99,8467.99,8467.99,12000],["2018-07-06",9083.84,9083.84,9083.84,9083.84,100],["2018-07-09",8698.93,8698.93,8698.93,8698.93,100],["2018-07-10",8467.99,9083.84,8467.99,9083.84,1200],["2018-07-11",9083.84,9083.84,9083.84,9083.84,0],["2018-07-12",9083.84,9083.84,9083.84,9083.84,0],["2018-07-13",9083.84,9083.84,9083.84,9083.84,0],["2018-07-16",8852.89,9083.84,8314.02,9083.84,4800],["2018-07-17",9160.82,9930.64,9160.82,9930.64,500],["2018-07-18",9930.64,9930.64,9930.64,9930.64,0],["2018-07-19",9930.64,9930.64,9930.64,9930.64,0],["2018-07-20",9006.86,9622.71,9006.86,9622.71,6200],["2018-07-23",9622.71,9622.71,9622.71,9622.71,0],["2018-07-24",9314.78,9314.78,9314.78,9314.78,1000],["2018-07-25",8467.99,9237.8,8467.99,8467.99,7600],["2018-07-26",8467.99,8467.99,8467.99,8467.99,8500],["2018-07-27",8467.99,8467.99,8467.99,8467.99,15200],["2018-07-30",9237.8,9237.8,8929.88,8929.88,200],["2018-07-31",9622.71,9622.71,9083.84,9083.84,1100],["2018-08-01",9083.84,9083.84,9083.84,9083.84,0],["2018-08-02",9237.8,9237.8,9237.8,9237.8,100],["2018-08-03",9622.71,9622.71,9622.71,9622.71,100],["2018-08-06",8698.93,9160.82,8698.93,8698.93,9000],["2018-08-07",8698.93,8698.93,8698.93,8698.93,0],["2018-08-08",9314.78,9314.78,8391.0,9006.86,3300],["2018-08-09",8391.0,8852.89,8391.0,8467.99,5800],["2018-08-10",8467.99,8467.99,8467.99,8467.99,1400],["2018-08-13",9160.82,9160.82,9160.82,9160.82,100],["2018-08-14",8391.0,8698.93,8314.02,8314.02,24600],["2018-08-15",8391.0,8391.0,8391.0,8391.0,1000],["2018-08-16",8391.0,8391.0,8237.04,8314.02,14600],["2018-08-17",9083.84,9083.84,8775.91,8775.91,200],["2018-08-20",9083.84,9083.84,8467.99,8467.99,500],["2018-08-21",8314.02,8314.02,7852.13,7852.13,4700],["2018-08-22",8391.0,8391.0,8083.08,8391.0,4400],["2018-08-23",8698.93,8698.93,8698.93,8698.93,100],["2018-08-24",8467.99,8467.99,8391.0,8391.0,200],["2018-08-27",8467.99,8467.99,7698.17,8314.02,3400],["2018-08-28",8083.08,8314.02,7852.13,8314.02,7300],["2018-08-29",8314.02,8314.02,8314.02,8314.02,0],["2018-08-30",9006.86,9006.86,8698.93,8775.91,1100],["2018-08-31",8083.08,8775.91,8083.08,8775.91,3300],["2018-09-04",8775.91,9622.71,8544.97,8775.91,4600],["2018-09-05",8698.93,8698.93,8698.93,8698.93,100],["2018-09-06",8698.93,8698.93,8698.93,8698.93,0],["2018-09-07",8621.95,8621.95,8467.99,8467.99,200],["2018-09-10",8621.95,8621.95,8467.99,8467.99,200],["2018-09-11",8467.99,8467.99,8467.99,8467.99,0],["2018-09-12",7698.17,7698.17,7698.17,7698.17,2000],["2018-09-13",8391.0,8467.99,8391.0,8467.99,300],["2018-09-14",8621.95,8621.95,8621.95,8621.95,100],["2018-09-17",8621.95,8621.95,8621.95,8621.95,0],["2018-09-18",8621.95,8621.95,8621.95,8621.95,0],["2018-09-19",8467.99,8621.95,8467.99,8621.95,1500],["2018-09-20",8621.95,8621.95,8621.95,8621.95,0],["2018-09-21",8083.08,8237.04,7852.13,8237.04,11900],["2018-09-24",8083.08,8237.04,7698.17,8237.04,16400],["2018-09-25",8237.04,8237.04,8237.04,8237.04,0],["2018-09-26",8083.08,8160.06,8006.1,8006.1,8500],["2018-09-27",8160.06,8237.04,8160.06,8237.04,3700],["2018-09-28",7929.11,8314.02,7929.11,8314.02,2500],["2018-10-01",8083.08,8083.08,7929.11,7929.11,3000],["2018-10-02",7929.11,7929.11,7929.11,7929.11,3000],["2018-10-03",7929.11,7929.11,7929.11,7929.11,8700],["2018-10-04",7621.19,7775.15,7621.19,7775.15,1600],["2018-10-05",8083.08,8083.08,8083.08,8083.08,200],["2018-10-08",8391.0,8391.0,7852.13,7852.13,5100],["2018-10-09",7852.13,7852.13,7852.13,7852.13,0],["2018-10-10",7929.11,7929.11,7929.11,7929.11,4900],["2018-10-11",7698.17,7929.11,7390.24,7929.11,1300],["2018-10-12",7852.13,7852.13,7852.13,7852.13,500],["2018-10-15",7852.13,8237.04,7852.13,8237.04,1100],["2018-10-16",8083.08,8083.08,8083.08,8083.08,100],["2018-10-17",8083.08,8083.08,8083.08,8083.08,0],["2018-10-18",7775.15,7775.15,7775.15,7775.15,1200],["2018-10-19",7775.15,8083.08,7775.15,7775.15,4000],["2018-10-22",8083.08,8083.08,8083.08,8083.08,100],["2018-10-23",7775.15,7775.15,7775.15,7775.15,1200],["2018-10-24",7775.15,7775.15,7775.15,7775.15,0],["2018-10-25",7467.22,7929.11,7467.22,7929.11,6600],["2018-10-26",7929.11,7929.11,7929.11,7929.11,0],["2018-10-29",7929.11,7929.11,7929.11,7929.11,0],["2018-10-30",7929.11,7929.11,7929.11,7929.11,0],["2018-10-31",7929.11,7929.11,7929.11,7929.11,0],["2018-11-01",7698.17,7775.15,7698.17,7775.15,1600],["2018-11-02",7775.15,7775.15,7775.15,7775.15,0],["2018-11-05",7775.15,7775.15,7775.15,7775.15,0],["2018-11-06",7775.15,7775.15,7775.15,7775.15,0],["2018-11-07",7698.17,7698.17,7698.17,7698.17,6000],["2018-11-08",7698.17,7698.17,7698.17,7698.17,5000],["2018-11-09",7698.17,7698.17,7698.17,7698.17,0],["2018-11-12",7698.17,7698.17,7698.17,7698.17,0],["2018-11-13",7698.17,7698.17,7621.19,7621.19,4900],["2018-11-14",7621.19,7621.19,7621.19,7621.19,0],["2018-11-15",7621.19,7621.19,7621.19,7621.19,0],["2018-11-16",7544.21,7775.15,7544.21,7775.15,1800],["2018-11-19",7775.15,7775.15,7775.15,7775.15,0],["2018-11-20",7775.15,7775.15,7775.15,7775.15,0],["2018-11-21",7313.26,7698.17,7313.26,7698.17,3100],["2018-11-22",8160.06,8160.06,8160.06,8160.06,100],["2018-11-23",7698.17,7698.17,7698.17,7698.17,100],["2018-11-26",7313.26,8160.06,7313.26,7313.26,3300],["2018-11-27",7313.26,7621.19,7313.26,7621.19,1100],["2018-11-28",7621.19,7621.19,7621.19,7621.19,200],["2018-11-29",7159.3,7159.3,6928.35,6928.35,9000],["2018-11-30",7467.22,7467.22,7467.22,7467.22,200],["2018-12-03",7852.13,7852.13,7313.26,7313.26,300],["2018-12-04",7313.26,7544.21,7313.26,7544.21,3400],["2018-12-05",7544.21,7544.21,7544.21,7544.21,200],["2018-12-06",7544.21,7929.11,7544.21,7929.11,400],["2018-12-07",7313.26,7313.26,7313.26,7313.26,100],["2018-12-10",7313.26,7313.26,7313.26,7313.26,0],["2018-12-11",7313.26,7313.26,7313.26,7313.26,0],["2018-12-12",7313.26,7313.26,7313.26,7313.26,0],["2018-12-13",7698.17,7698.17,7698.17,7698.17,1359700],["2018-12-14",8160.06,8160.06,8160.06,8160.06,100],["2018-12-17",8160.06,8160.06,8160.06,8160.06,0],["2018-12-18",7390.24,7698.17,7390.24,7698.17,1363600],["2018-12-19",7621.19,7852.13,7313.26,7313.26,5200],["2018-12-20",8006.1,8006.1,8006.1,8006.1,100],["2018-12-21",8006.1,8006.1,8006.1,8006.1,250000],["2018-12-24",8006.1,8006.1,8006.1,8006.1,0],["2018-12-25",8006.1,8006.1,8006.1,8006.1,600000],["2018-12-26",7313.26,7852.13,7313.26,7852.13,500],["2018-12-27",7852.13,8160.06,7852.13,8160.06,499500],["2018-12-28",8083.08,8083.08,8083.08,8083.08,600],["2019-01-02",8083.08,8083.08,8083.08,8083.08,0],["2019-01-03",8083.08,8083.08,8083.08,8083.08,0],["2019-01-04",8083.08,8083.08,8083.08,8083.08,0],["2019-01-07",8083.08,8083.08,8083.08,8083.08,0],["2019-01-08",7698.17,7698.17,7698.17,7698.17,100],["2019-01-09",7698.17,7698.17,7698.17,7698.17,0],["2019-01-10",7698.17,7698.17,7698.17,7698.17,0],["2019-01-11",8083.08,8083.08,8083.08,8083.08,100],["2019-01-14",8083.08,8083.08,8083.08,8083.08,0],["2019-01-15",8083.08,8083.08,8083.08,8083.08,0],["2019-01-16",8083.08,8083.08,8083.08,8083.08,0],["2019-01-17",8083.08,8083.08,8083.08,8083.08,0],["2019-01-18",8083.08,8083.08,8083.08,8083.08,0],["2019-01-21",8083.08,8083.08,8083.08,8083.08,0],["2019-01-22",7313.26,7929.11,7313.26,7929.11,600],["2019-01-23",7929.11,7929.11,7929.11,7929.11,0],["2019-01-24",7929.11,7929.11,7929.11,7929.11,200],["2019-01-25",8160.06,8160.06,8160.06,8160.06,200],["2019-01-28",8160.06,8160.06,8160.06,8160.06,200],["2019-01-29",8006.1,8006.1,8006.1,8006.1,200],["2019-01-30",8160.06,8160.06,8160.06,8160.06,200],["2019-01-31",8083.08,8083.08,8083.08,8083.08,300],["2019-02-01",7621.19,7621.19,7544.21,7544.21,1100],["2019-02-11",7544.21,7544.21,7544.21,7544.21,0],["2019-02-12",7544.21,7544.21,7544.21,7544.21,0],["2019-02-13",7852.13,7852.13,7852.13,7852.13,100],["2019-02-14",7852.13,7852.13,7852.13,7852.13,0],["2019-02-15",7852.13,7852.13,7852.13,7852.13,0],["2019-02-18",7313.26,7313.26,7313.26,7313.26,100],["2019-02-19",7698.17,7698.17,7698.17,7698.17,100],["2019-02-20",7698.17,7698.17,7698.17,7698.17,0],["2019-02-21",7698.17,7698.17,7698.17,7698.17,0],["2019-02-22",7698.17,7698.17,7698.17,7698.17,0],["2019-02-25",7698.17,7698.17,7698.17,7698.17,0],["2019-02-26",7698.17,7698.17,7698.17,7698.17,0],["2019-02-27",7698.17,7698.17,7698.17,7698.17,0],["2019-02-28",7698.17,7698.17,7698.17,7698.17,0],["2019-03-01",7698.17,7698.17,7698.17,7698.17,0],["2019-03-04",7698.17,7698.17,7698.17,7698.17,0],["2019-03-05",7698.17,7698.17,7698.17,7698.17,0],["2019-03-06",7698.17,7698.17,7698.17,7698.17,0],["2019-03-07",7698.17,7698.17,7698.17,7698.17,0],["2019-03-08",7698.17,7698.17,7698.17,7698.17,0],["2019-03-11",7698.17,7698.17,7698.17,7698.17,100000],["2019-03-12",7698.17,7698.17,7698.17,7698.17,0],["2019-03-13",7698.17,7698.17,7698.17,7698.17,0],["2019-03-14",7082.32,7082.32,7082.32,7082.32,400],["2019-03-15",7775.15,7775.15,7775.15,7775.15,100],["2019-03-18",7775.15,7775.15,7775.15,7775.15,0],["2019-03-19",7775.15,7775.15,7775.15,7775.15,0],["2019-03-20",7082.32,8391.0,7082.32,8391.0,200],["2019-03-21",7621.19,7621.19,7621.19,7621.19,1000],["2019-03-22",7621.19,7621.19,7621.19,7621.19,0],["2019-03-25",7005.33,7005.33,7005.33,7005.33,100],["2019-03-26",7005.33,7005.33,7005.33,7005.33,0],["2019-03-27",7005.33,7005.33,7005.33,7005.33,1000],["2019-03-28",7005.33,7005.33,7005.33,7005.33,6000],["2019-03-29",7005.33,7005.33,7005.33,7005.33,0],["2019-04-01",7005.33,7005.33,7005.33,7005.33,0],["2019-04-02",6620.43,6620.43,6620.43,6620.43,1000],["2019-04-03",7236.28,7236.28,6774.39,6774.39,2400],["2019-04-04",7313.26,7313.26,7313.26,7313.26,200],["2019-04-05",7236.28,7698.17,7236.28,7698.17,1000],["2019-04-08",7313.26,7698.17,6928.35,6928.35,700],["2019-04-09",7313.26,7313.26,7313.26,7313.26,100],["2019-04-10",7313.26,7313.26,7313.26,7313.26,0],["2019-04-11",7313.26,7313.26,7313.26,7313.26,0],["2019-04-12",6928.35,7621.19,6928.35,7621.19,1100],["2019-04-16",7621.19,7621.19,7621.19,7621.19,0],["2019-04-17",7082.32,7082.32,6928.35,7005.33,4000],["2019-04-18",7082.32,7082.32,6851.37,6851.37,4000],["2019-04-19",6851.37,6851.37,6851.37,6851.37,0],["2019-04-22",6928.35,6928.35,6851.37,6851.37,10000],["2019-04-23",6851.37,6851.37,6851.37,6851.37,0],["2019-04-24",6851.37,6851.37,6851.37,6851.37,0],["2019-04-25",6851.37,6851.37,6851.37,6851.37,0],["2019-04-26",6851.37,6851.37,6851.37,6851.37,0],["2019-05-02",6851.37,6851.37,6851.37,6851.37,0],["2019-05-03",6851.37,6851.37,6851.37,6851.37,0],["2019-05-06",6851.37,6851.37,6851.37,6851.37,0],["2019-05-07",6851.37,6851.37,6851.37,6851.37,0],["2019-05-08",6851.37,6851.37,6851.37,6851.37,0],["2019-05-09",6389.48,7236.28,6389.48,7236.28,800],["2019-05-10",6928.35,6928.35,6928.35,6928.35,1000],["2019-05-13",6928.35,6928.35,6928.35,6928.35,0],["2019-05-14",6928.35,6928.35,6928.35,6928.35,0],["2019-05-15",6543.44,6543.44,6543.44,6543.44,800],["2019-05-16",6928.35,6928.35,6928.35,6928.35,700],["2019-05-17",6928.35,6928.35,6543.44,6543.44,2700],["2019-05-20",6543.44,6697.41,6543.44,6697.41,11100],["2019-05-21",6543.44,6543.44,6543.44,6543.44,100],["2019-05-22",6543.44,6620.43,6543.44,6620.43,4000],["2019-05-23",6774.39,6774.39,6774.39,6774.39,500],["2019-05-24",6928.35,6928.35,6928.35,6928.35,3900],["2019-05-27",6928.35,6928.35,6928.35,6928.35,0],["2019-05-28",6928.35,6928.35,6928.35,6928.35,0],["2019-05-29",6928.35,6928.35,6928.35,6928.35,0],["2019-05-30",6928.35,6928.35,6928.35,6928.35,12900],["2019-05-31",6928.35,6928.35,6928.35,6928.35,0],["2019-06-03",6928.35,6928.35,6928.35,6928.35,0],["2019-06-04",6928.35,6928.35,6928.35,6928.35,0],["2019-06-05",6928.35,6928.35,6928.35,6928.35,0],["2019-06-06",6697.41,6697.41,6697.41,6697.41,100],["2019-06-07",6697.41,6697.41,6697.41,6697.41,0],["2019-06-10",6697.41,6697.41,6697.41,6697.41,5800],["2019-06-11",6697.41,6697.41,6697.41,6697.41,0],["2019-06-12",6697.41,6697.41,6697.41,6697.41,0],["2019-06-13",6697.41,6697.41,6697.41,6697.41,0],["2019-06-14",6697.41,6697.41,6697.41,6697.41,0],["2019-06-17",6697.41,6697.41,6697.41,6697.41,0],["2019-06-18",6697.41,6697.41,6697.41,6697.41,0],["2019-06-19",6697.41,6697.41,6697.41,6697.41,1000],["2019-06-20",6697.41,6697.41,6697.41,6697.41,100],["2019-06-21",6697.41,6697.41,6697.41,6697.41,0],["2019-06-24",6697.41,6697.41,6697.41,6697.41,0],["2019-06-25",6697.41,6697.41,6697.41,6697.41,0],["2019-06-26",6697.41,6697.41,6697.41,6697.41,100],["2019-06-27",6697.41,6697.41,6697.41,6697.41,12100],["2019-06-28",6697.41,6697.41,6697.41,6697.41,0],["2019-07-01",6697.41,6697.41,6697.41,6697.41,0],["2019-07-02",6697.41,6697.41,6697.41,6697.41,0],["2019-07-03",6697.41,6697.41,6697.41,6697.41,0],["2019-07-04",6697.41,6697.41,6697.41,6697.41,0],["2019-07-05",6697.41,6697.41,6697.41,6697.41,0],["2019-07-08",7005.33,7005.33,7005.33,7005.33,1900],["2019-07-09",6389.48,6389.48,6312.5,6312.5,600],["2019-07-10",6620.43,6620.43,6620.43,6620.43,100],["2019-07-11",6620.43,6620.43,6543.44,6543.44,200],["2019-07-12",6466.46,6466.46,6466.46,6466.46,300],["2019-07-15",6466.46,6466.46,6466.46,6466.46,0],["2019-07-16",6466.46,6466.46,6466.46,6466.46,12400],["2019-07-17",6466.46,6466.46,6466.46,6466.46,10300],["2019-07-18",6466.46,6466.46,6466.46,6466.46,0],["2019-07-19",6466.46,6466.46,6466.46,6466.46,0],["2019-07-22",5927.59,5927.59,5927.59,5927.59,1000],["2019-07-23",6004.57,6466.46,6004.57,6466.46,200],["2019-07-24",6466.46,6466.46,6466.46,6466.46,5000],["2019-07-25",6466.46,6466.46,6466.46,6466.46,6300],["2019-07-26",6312.5,6389.48,6158.54,6389.48,15400],["2019-07-29",6389.48,6389.48,6389.48,6389.48,100],["2019-07-30",6389.48,6389.48,6235.52,6235.52,10100],["2019-07-31",6004.57,6158.54,5927.59,6158.54,38700],["2019-08-01",5850.61,6466.46,5850.61,6466.46,2400],["2019-08-02",6158.54,6158.54,6081.55,6081.55,300],["2019-08-05",6158.54,6158.54,5773.63,5773.63,42500],["2019-08-06",6081.55,6081.55,6081.55,6081.55,2200],["2019-08-07",6081.55,6081.55,6081.55,6081.55,13700],["2019-08-08",6081.55,6235.52,5773.63,6158.54,37100],["2019-08-09",6158.54,6466.46,6158.54,6466.46,6100],["2019-08-12",6466.46,6620.43,6466.46,6620.43,11400],["2019-08-13",6466.46,6697.41,6312.5,6620.43,684374],["2019-08-14",6620.43,6620.43,6533.31,6533.31,200],["2019-08-15",6446.2,6620.43,6271.98,6620.43,900],["2019-08-16",6271.98,6533.31,6271.98,6533.31,676066],["2019-08-19",6271.98,6533.31,6271.98,6359.09,1800],["2019-08-20",6359.09,6359.09,6359.09,6359.09,300],["2019-08-21",6097.76,6097.76,6097.76,6097.76,200],["2019-08-22",6359.09,6359.09,6271.98,6271.98,500],["2019-08-23",6446.2,6446.2,6446.2,6446.2,100],["2019-08-26",6446.2,6446.2,6446.2,6446.2,100],["2019-08-27",6446.2,6446.2,6446.2,6446.2,1000],["2019-08-28",6446.2,6446.2,6446.2,6446.2,300],["2019-08-29",6446.2,6446.2,6446.2,6446.2,0],["2019-08-30",6446.2,6446.2,6446.2,6446.2,0],["2019-09-03",6446.2,6446.2,6446.2,6446.2,0],["2019-09-04",6359.09,6359.09,6359.09,6359.09,1100],["2019-09-05",6359.09,6359.09,6359.09,6359.09,0],["2019-09-06",6359.09,6359.09,6359.09,6359.09,300],["2019-09-09",6533.31,6533.31,6533.31,6533.31,1400],["2019-09-10",6446.2,6620.43,6446.2,6620.43,3700],["2019-09-11",6446.2,6446.2,6446.2,6446.2,200],["2019-09-12",6446.2,6446.2,6446.2,6446.2,0],["2019-09-13",6359.09,6359.09,6359.09,6359.09,100],["2019-09-16",6794.65,6794.65,6794.65,6794.65,1600],["2019-09-17",6794.65,6794.65,6794.65,6794.65,0],["2019-09-18",6271.98,6533.31,6271.98,6533.31,200],["2019-09-19",6359.09,6446.2,6184.87,6446.2,1100],["2019-09-20",6446.2,6446.2,6446.2,6446.2,0],["2019-09-23",6707.54,6707.54,6707.54,6707.54,118],["2019-09-24",6707.54,6794.65,6620.43,6620.43,400],["2019-09-25",7055.98,7055.98,7055.98,7055.98,100],["2019-09-26",7055.98,7055.98,7055.98,7055.98,0],["2019-09-27",7055.98,7055.98,7055.98,7055.98,0],["2019-09-30",7055.98,7055.98,7055.98,7055.98,0],["2019-10-01",7578.65,7578.65,7578.65,7578.65,100],["2019-10-02",7578.65,7578.65,7578.65,7578.65,0],["2019-10-03",7578.65,7578.65,7578.65,7578.65,0],["2019-10-04",7578.65,7578.65,7578.65,7578.65,0],["2019-10-07",7578.65,7578.65,7578.65,7578.65,0],["2019-10-08",7578.65,7578.65,7578.65,7578.65,0],["2019-10-09",7578.65,7578.65,7578.65,7578.65,0],["2019-10-10",7578.65,7578.65,7578.65,7578.65,0],["2019-10-11",7578.65,7578.65,7578.65,7578.65,0],["2019-10-14",7578.65,7578.65,7578.65,7578.65,499000],["2019-10-15",7578.65,7578.65,7578.65,7578.65,0],["2019-10-16",7578.65,7578.65,7578.65,7578.65,0],["2019-10-17",7578.65,7578.65,7578.65,7578.65,0],["2019-10-18",7578.65,7578.65,7578.65,7578.65,0],["2019-10-21",7578.65,7578.65,7578.65,7578.65,0],["2019-10-22",7578.65,7578.65,7578.65,7578.65,0],["2019-10-23",7578.65,7578.65,7578.65,7578.65,0],["2019-10-24",7578.65,7578.65,7578.65,7578.65,0],["2019-10-25",7578.65,7578.65,7578.65,7578.65,0],["2019-10-28",7578.65,7578.65,7578.65,7578.65,0],["2019-10-29",7578.65,7578.65,7578.65,7578.65,0],["2019-10-30",7578.65,7578.65,7578.65,7578.65,0],["2019-10-31",7578.65,7578.65,7578.65,7578.65,499000],["2019-11-01",7578.65,7578.65,7578.65,7578.65,0],["2019-11-04",7578.65,7578.65,7578.65,7578.65,0],["2019-11-05",7578.65,7578.65,7578.65,7578.65,0],["2019-11-06",7578.65,7578.65,7578.65,7578.65,0],["2019-11-07",8275.53,8275.53,8275.53,8275.53,100],["2019-11-08",8275.53,8275.53,8275.53,8275.53,0],["2019-11-11",8275.53,8275.53,8275.53,8275.53,0],["2019-11-12",8275.53,8275.53,8275.53,8275.53,0],["2019-11-13",8275.53,8275.53,8275.53,8275.53,0],["2019-11-14",8275.53,8275.53,8275.53,8275.53,0],["2019-11-15",8275.53,8275.53,8275.53,8275.53,0],["2019-11-18",8275.53,8275.53,8275.53,8275.53,0],["2019-11-19",8275.53,8275.53,8275.53,8275.53,0],["2019-11-20",8275.53,8275.53,8275.53,8275.53,0],["2019-11-21",8275.53,8275.53,8275.53,8275.53,0],["2019-11-22",8275.53,8275.53,8275.53,8275.53,0],["2019-11-25",8275.53,8275.53,8275.53,8275.53,0],["2019-11-26",8275.53,8275.53,8275.53,8275.53,0],["2019-11-27",8275.53,8275.53,8275.53,8275.53,0],["2019-11-28",8275.53,8275.53,8275.53,8275.53,0],["2019-11-29",8275.53,8275.53,8275.53,8275.53,0],["2019-12-02",8275.53,8275.53,8275.53,8275.53,0],["2019-12-03",8275.53,8275.53,8275.53,8275.53,0],["2019-12-04",8275.53,8275.53,8275.53,8275.53,0],["2019-12-05",8275.53,8275.53,8275.53,8275.53,0],["2019-12-06",8275.53,8275.53,8275.53,8275.53,0],["2019-12-09",8275.53,8275.53,8275.53,8275.53,0],["2019-12-10",8275.53,8275.53,8275.53,8275.53,0],["2019-12-11",8275.53,8275.53,8275.53,8275.53,0],["2019-12-12",8275.53,8275.53,8275.53,8275.53,0],["2019-12-13",8275.53,8275.53,8275.53,8275.53,0],["2019-12-16",8275.53,8275.53,8275.53,8275.53,0],["2019-12-17",8275.53,8275.53,8275.53,8275.53,0],["2019-12-18",8275.53,8275.53,8275.53,8275.53,0],["2019-12-19",8275.53,8275.53,8275.53,8275.53,0],["2019-12-20",8275.53,8275.53,8275.53,8275.53,0],["2019-12-23",8275.53,8275.53,8275.53,8275.53,0],["2019-12-24",8275.53,8275.53,8275.53,8275.53,0],["2019-12-25",8275.53,8275.53,8275.53,8275.53,0],["2019-12-26",8275.53,8275.53,8275.53,8275.53,0],["2019-12-27",8275.53,8275.53,8275.53,8275.53,0],["2019-12-30",8275.53,8275.53,8275.53,8275.53,0],["2019-12-31",8275.53,8275.53,8275.53,8275.53,0],["2020-01-02",8711.09,8711.09,8275.53,8275.53,200],["2020-01-03",8275.53,8275.53,8275.53,8275.53,0],["2020-01-06",8275.53,8275.53,8275.53,8275.53,0],["2020-01-07",7491.53,8101.31,7491.53,8101.31,499700],["2020-01-08",8101.31,8101.31,8101.31,8101.31,0],["2020-01-09",8101.31,8101.31,8101.31,8101.31,0],["2020-01-10",8101.31,8101.31,8101.31,8101.31,0],["2020-01-13",8101.31,8101.31,8101.31,8101.31,0],["2020-01-14",8101.31,8101.31,8101.31,8101.31,0],["2020-01-15",7317.31,7317.31,7317.31,7317.31,900],["2020-01-16",7317.31,7317.31,7317.31,7317.31,0],["2020-01-17",7317.31,7317.31,7317.31,7317.31,0],["2020-01-20",6620.43,6620.43,6620.43,6620.43,100],["2020-01-21",7230.2,7230.2,7230.2,7230.2,600],["2020-01-22",6968.87,6968.87,6533.31,6533.31,800],["2020-01-30",6533.31,6533.31,6533.31,6533.31,0],["2020-01-31",7143.09,7143.09,6533.31,6533.31,500],["2020-02-03",7143.09,7143.09,6794.65,6794.65,6600],["2020-02-04",6184.87,6184.87,6184.87,6184.87,100],["2020-02-05",5749.32,5749.32,5749.32,5749.32,100],["2020-02-06",6271.98,6271.98,6271.98,6271.98,500],["2020-02-07",6097.76,6097.76,5749.32,5749.32,400],["2020-02-10",6271.98,6271.98,5313.76,6271.98,3700],["2020-02-11",6271.98,6271.98,6271.98,6271.98,0],["2020-02-12",6271.98,6271.98,6271.98,6271.98,0],["2020-02-13",6271.98,6271.98,6271.98,6271.98,0],["2020-02-14",6271.98,6271.98,6271.98,6271.98,0],["2020-02-17",5749.32,5749.32,5749.32,5749.32,100],["2020-02-18",6271.98,6271.98,6271.98,6271.98,100],["2020-02-19",6271.98,6271.98,6271.98,6271.98,200],["2020-02-20",6271.98,6271.98,6097.76,6097.76,400],["2020-02-21",6097.76,6097.76,6097.76,6097.76,0],["2020-02-24",6097.76,6097.76,6097.76,6097.76,0],["2020-02-25",5662.21,5662.21,5662.21,5662.21,100],["2020-02-26",5313.76,6010.65,5313.76,6010.65,1300],["2020-02-27",6010.65,6010.65,6010.65,6010.65,0],["2020-02-28",5923.54,5923.54,5575.1,5575.1,600],["2020-03-02",5575.1,5575.1,5575.1,5575.1,0],["2020-03-03",6097.76,6097.76,6010.65,6010.65,300],["2020-03-04",6010.65,6010.65,6010.65,6010.65,0],["2020-03-05",6010.65,6010.65,6010.65,6010.65,0],["2020-03-06",6097.76,6097.76,6097.76,6097.76,100],["2020-03-09",5575.1,6097.76,5575.1,6097.76,700],["2020-03-10",5487.98,6359.09,5487.98,5575.1,2200],["2020-03-11",6097.76,6097.76,6097.76,6097.76,8900],["2020-03-12",5575.1,6707.54,5487.98,5487.98,4700],["2020-03-13",5487.98,5487.98,5487.98,5487.98,400],["2020-03-16",5487.98,5487.98,5226.65,5226.65,300],["2020-03-17",5662.21,5662.21,5487.98,5487.98,300],["2020-03-18",5575.1,5575.1,5575.1,5575.1,600],["2020-03-19",5575.1,5575.1,5575.1,5575.1,0],["2020-03-20",5575.1,5575.1,5575.1,5575.1,0],["2020-03-23",5575.1,5575.1,5575.1,5575.1,0],["2020-03-24",5575.1,5575.1,5575.1,5575.1,0],["2020-03-25",5575.1,5575.1,5575.1,5575.1,0],["2020-03-26",5575.1,5575.1,5575.1,5575.1,0],["2020-03-27",5575.1,5575.1,5575.1,5575.1,0],["2020-03-30",5575.1,5575.1,5575.1,5575.1,0],["2020-03-31",5575.1,5575.1,5575.1,5575.1,0],["2020-04-01",5575.1,5575.1,5575.1,5575.1,0],["2020-04-03",5575.1,5575.1,5575.1,5575.1,0],["2020-04-06",5575.1,5575.1,5575.1,5575.1,0],["2020-04-07",5575.1,5575.1,5575.1,5575.1,0],["2020-04-08",5575.1,5575.1,5575.1,5575.1,0],["2020-04-09",5575.1,5575.1,5575.1,5575.1,0],["2020-04-10",5226.65,5487.98,5052.43,5052.43,700],["2020-04-13",5400.87,5400.87,5400.87,5400.87,100],["2020-04-14",5313.76,5313.76,5313.76,5313.76,200],["2020-04-15",5313.76,5313.76,5313.76,5313.76,0],["2020-04-16",5400.87,5400.87,5400.87,5400.87,500],["2020-04-17",5400.87,5400.87,5400.87,5400.87,0],["2020-04-20",5400.87,5400.87,5400.87,5400.87,0],["2020-04-21",5487.98,5923.54,5313.76,5313.76,1600],["2020-04-22",5662.21,5662.21,5662.21,5662.21,100],["2020-04-23",5662.21,5662.21,5662.21,5662.21,1000],["2020-04-24",5662.21,5662.21,5662.21,5662.21,500],["2020-04-27",5662.21,5662.21,5662.21,5662.21,100],["2020-04-28",5662.21,5662.21,5662.21,5662.21,0],["2020-04-29",5313.76,5575.1,5313.76,5575.1,1100],["2020-05-04",5400.87,5400.87,5400.87,5400.87,300],["2020-05-05",5400.87,5400.87,5400.87,5400.87,0],["2020-05-06",5662.21,5662.21,5313.76,5313.76,1100],["2020-05-07",5313.76,5313.76,5313.76,5313.76,0],["2020-05-08",5226.65,5313.76,5226.65,5313.76,5400],["2020-05-11",5313.76,5313.76,5313.76,5313.76,0],["2020-05-12",5487.98,5662.21,5487.98,5487.98,538166],["2020-05-13",5487.98,5487.98,5487.98,5487.98,0],["2020-05-14",5487.98,5487.98,5487.98,5487.98,100],["2020-05-15",5487.98,5575.1,5487.98,5575.1,2500],["2020-05-18",5662.21,5749.32,5662.21,5749.32,4100],["2020-05-19",5836.43,6097.76,5836.43,6097.76,2300],["2020-05-20",6097.76,6097.76,6097.76,6097.76,0],["2020-05-21",6010.65,6097.76,5487.98,5487.98,2500],["2020-05-22",5487.98,5487.98,5487.98,5487.98,0],["2020-05-25",5923.54,6010.65,5487.98,5487.98,4600],["2020-05-26",6010.65,6010.65,5662.21,6010.65,8600],["2020-05-27",6010.65,6010.65,6010.65,6010.65,700],["2020-05-28",6097.76,6097.76,6097.76,6097.76,8600],["2020-05-29",6097.76,6097.76,6097.76,6097.76,0],["2020-06-01",6097.76,6097.76,6097.76,6097.76,6200],["2020-06-02",5923.54,5923.54,5923.54,5923.54,300],["2020-06-03",5923.54,5923.54,5923.54,5923.54,0],["2020-06-04",5923.54,6097.76,5923.54,6097.76,1300],["2020-06-05",6097.76,6097.76,6097.76,6097.76,0],["2020-06-08",6184.87,6184.87,5749.32,5923.54,3200],["2020-06-09",5923.54,5923.54,5923.54,5923.54,100],["2020-06-10",5923.54,5923.54,5923.54,5923.54,0],["2020-06-11",5923.54,5923.54,5923.54,5923.54,0],["2020-06-12",5400.87,5487.98,5400.87,5400.87,1700],["2020-06-15",5400.87,5400.87,5400.87,5400.87,0],["2020-06-16",5923.54,5923.54,5662.21,5662.21,800],["2020-06-17",5923.54,5923.54,5923.54,5923.54,200],["2020-06-18",5923.54,5923.54,5923.54,5923.54,0],["2020-06-19",5923.54,5923.54,5923.54,5923.54,21],["2020-06-22",5923.54,5923.54,5923.54,5923.54,0],["2020-06-23",5923.54,5923.54,5923.54,5923.54,0],["2020-06-24",5923.54,5923.54,5923.54,5923.54,0],["2020-06-25",5923.54,5923.54,5923.54,5923.54,0],["2020-06-26",5923.54,5923.54,5923.54,5923.54,0],["2020-06-29",5923.54,5923.54,5923.54,5923.54,0],["2020-06-30",5923.54,5923.54,5923.54,5923.54,0],["2020-07-01",5923.54,5923.54,5923.54,5923.54,0],["2020-07-02",5923.54,5923.54,5923.54,5923.54,0],["2020-07-03",5400.87,5400.87,5400.87,5400.87,1300],["2020-07-06",5487.98,5487.98,5400.87,5400.87,7200],["2020-07-07",5400.87,5400.87,5400.87,5400.87,0],["2020-07-08",5400.87,5400.87,5400.87,5400.87,0],["2020-07-09",5226.65,5226.65,5226.65,5226.65,100],["2020-07-10",5226.65,5226.65,5226.65,5226.65,0],["2020-07-13",5226.65,5226.65,5226.65,5226.65,1900],["2020-07-14",5226.65,5226.65,5226.65,5226.65,100],["2020-07-15",5226.65,5226.65,5226.65,5226.65,0],["2020-07-16",5226.65,5226.65,5226.65,5226.65,0],["2020-07-17",5400.87,5575.1,5400.87,5575.1,200],["2020-07-20",5575.1,5575.1,5575.1,5575.1,0],["2020-07-21",5575.1,5575.1,5575.1,5575.1,0],["2020-07-22",5575.1,5575.1,5575.1,5575.1,0],["2020-07-23",5575.1,5575.1,5575.1,5575.1,0],["2020-07-24",5052.43,5052.43,5052.43,5052.43,500],["2020-07-27",4703.99,4703.99,4703.99,4703.99,1000],["2020-07-28",4703.99,4703.99,4703.99,4703.99,0],["2020-07-29",4442.65,5139.54,4442.65,5139.54,6700],["2020-07-30",5139.54,5139.54,5139.54,5139.54,0],["2020-07-31",5139.54,5139.54,5139.54,5139.54,0],["2020-08-03",5139.54,5139.54,5139.54,5139.54,2000],["2020-08-04",4703.99,4965.32,4703.99,4965.32,900],["2020-08-05",4965.32,4965.32,4529.76,4529.76,1900],["2020-08-06",4616.88,4965.32,4529.76,4965.32,4500],["2020-08-07",4616.88,4878.21,4616.88,4878.21,1200],["2020-08-10",4791.1,4791.1,4791.1,4791.1,200],["2020-08-11",4791.1,4791.1,4791.1,4791.1,100],["2020-08-12",4791.1,4791.1,4791.1,4791.1,200],["2020-08-13",4791.1,4791.1,4791.1,4791.1,0],["2020-08-14",4703.99,4703.99,4703.99,4703.99,300],["2020-08-17",4878.21,5139.54,4791.1,5139.54,5500],["2020-08-18",5313.76,5313.76,4791.1,5052.43,7600],["2020-08-19",5052.43,5052.43,5052.43,5052.43,1900],["2020-08-20",5139.54,5139.54,5139.54,5139.54,100],["2020-08-21",5052.43,5052.43,4791.1,5052.43,6800],["2020-08-24",4791.1,4965.32,4791.1,4878.21,2500],["2020-08-25",4791.1,4965.32,4703.99,4791.1,6800],["2020-08-26",4791.1,4791.1,4791.1,4791.1,6000],["2020-08-27",4791.1,4791.1,4791.1,4791.1,500],["2020-08-28",4965.32,4965.32,4791.1,4791.1,900],["2020-08-31",4878.21,4965.32,4878.21,4965.32,400],["2020-09-01",4965.32,5139.54,4965.32,5139.54,5000],["2020-09-03",5052.43,5052.43,5052.43,5052.43,300],["2020-09-04",5052.43,5139.54,5052.43,5052.43,3800],["2020-09-07",5052.43,5052.43,5052.43,5052.43,400],["2020-09-08",4965.32,4965.32,4965.32,4965.32,200],["2020-09-09",5052.43,5052.43,5052.43,5052.43,3100],["2020-09-10",5139.54,5139.54,5139.54,5139.54,1400],["2020-09-11",5139.54,5139.54,5139.54,5139.54,200],["2020-09-14",5139.54,5139.54,5139.54,5139.54,0],["2020-09-15",5052.43,5139.54,5052.43,5139.54,2900],["2020-09-16",5139.54,5139.54,5139.54,5139.54,0],["2020-09-17",5139.54,5139.54,5139.54,5139.54,0],["2020-09-18",5052.43,5052.43,5052.43,5052.43,100],["2020-09-21",5052.43,5052.43,5052.43,5052.43,0],["2020-09-22",5052.43,5052.43,5052.43,5052.43,0],["2020-09-23",5226.65,5226.65,5226.65,5226.65,1000],["2020-09-24",5226.65,5226.65,5226.65,5226.65,0],["2020-09-25",5052.43,5052.43,5052.43,5052.43,200],["2020-09-28",5052.43,5052.43,5052.43,5052.43,1000],["2020-09-29",5052.43,5052.43,5052.43,5052.43,0],["2020-09-30",5052.43,5052.43,5052.43,5052.43,0],["2020-10-01",5226.65,5226.65,5226.65,5226.65,1500],["2020-10-02",5052.43,5139.54,5052.43,5052.43,1400],["2020-10-05",5052.43,5052.43,4878.21,4878.21,4000],["2020-10-06",4965.32,4965.32,4878.21,4878.21,7000],["2020-10-07",4878.21,4878.21,4878.21,4878.21,4900],["2020-10-08",4878.21,4878.21,4878.21,4878.21,0],["2020-10-09",5052.43,5052.43,5052.43,5052.43,100],["2020-10-12",5052.43,5052.43,5052.43,5052.43,0],["2020-10-13",5052.43,5052.43,5052.43,5052.43,800],["2020-10-14",5052.43,5052.43,5052.43,5052.43,100],["2020-10-15",4878.21,4878.21,4878.21,4878.21,1900],["2020-10-16",4878.21,4878.21,4878.21,4878.21,0],["2020-10-19",5052.43,5052.43,4965.32,4965.32,1600],["2020-10-20",4965.32,4965.32,4965.32,4965.32,4000],["2020-10-21",4965.32,4965.32,4965.32,4965.32,0],["2020-10-22",4965.32,4965.32,4965.32,4965.32,2100],["2020-10-23",4965.32,4965.32,4965.32,4965.32,3500],["2020-10-26",4965.32,4965.32,4965.32,4965.32,200],["2020-10-27",4965.32,4965.32,4965.32,4965.32,0],["2020-10-28",4965.32,4965.32,4965.32,4965.32,0],["2020-10-29",4965.32,4965.32,4791.1,4791.1,2100],["2020-10-30",4791.1,4791.1,4791.1,4791.1,0],["2020-11-02",4791.1,4791.1,4791.1,4791.1,0],["2020-11-03",4791.1,4791.1,4791.1,4791.1,1200],["2020-11-04",4791.1,4791.1,4791.1,4791.1,0],["2020-11-05",4965.32,4965.32,4965.32,4965.32,200],["2020-11-06",4965.32,4965.32,4965.32,4965.32,2000],["2020-11-09",4878.21,4878.21,4878.21,4878.21,200],["2020-11-10",4878.21,4878.21,4791.1,4791.1,3500],["2020-11-11",4878.21,4878.21,4703.99,4703.99,21200],["2020-11-12",4703.99,4703.99,4703.99,4703.99,200],["2020-11-13",4878.21,4878.21,4791.1,4791.1,5700],["2020-11-16",4791.1,4878.21,4791.1,4791.1,6600],["2020-11-17",4791.1,4791.1,4791.1,4791.1,0],["2020-11-18",4791.1,4791.1,4791.1,4791.1,5200],["2020-11-19",4791.1,4791.1,4791.1,4791.1,4000],["2020-11-20",4878.21,4878.21,4878.21,4878.21,100],["2020-11-23",5154.33,5154.33,4878.21,5154.33,4900],["2020-11-24",5154.33,5154.33,5154.33,5154.33,0],["2020-11-25",4786.17,4878.21,4786.17,4878.21,647766],["2020-11-26",4878.21,4878.21,4878.21,4878.21,500],["2020-11-27",4694.13,4694.13,4694.13,4694.13,2000],["2020-11-30",4786.17,4786.17,4786.17,4786.17,100],["2020-12-01",4786.17,4786.17,4786.17,4786.17,0],["2020-12-02",4786.17,4786.17,4786.17,4786.17,500],["2020-12-03",4786.17,4786.17,4786.17,4786.17,900],["2020-12-04",4878.21,4878.21,4878.21,4878.21,100],["2020-12-07",4878.21,4878.21,4786.17,4786.17,1200],["2020-12-08",4786.17,4786.17,4786.17,4786.17,0],["2020-12-09",4786.17,4786.17,4786.17,4786.17,0],["2020-12-10",4786.17,4786.17,4786.17,4786.17,0],["2020-12-11",4786.17,4786.17,4786.17,4786.17,0],["2020-12-14",4786.17,4786.17,4694.13,4694.13,2500],["2020-12-15",4786.17,4786.17,4786.17,4786.17,100],["2020-12-16",4786.17,4786.17,4694.13,4694.13,4300],["2020-12-17",4878.21,5062.29,4878.21,5062.29,11400],["2020-12-18",5154.33,5246.38,5154.33,5246.38,2700],["2020-12-21",5154.33,5154.33,4970.25,4970.25,5200],["2020-12-22",5246.38,5246.38,5246.38,5246.38,100],["2020-12-23",4878.21,4878.21,4786.17,4786.17,5300],["2020-12-24",4878.21,4878.21,4878.21,4878.21,2000],["2020-12-25",5062.29,5062.29,5062.29,5062.29,100],["2020-12-28",4878.21,4878.21,4602.08,4786.17,15400],["2020-12-29",4694.13,4786.17,4510.04,4694.13,23100],["2020-12-30",4786.17,4786.17,4694.13,4694.13,16100],["2020-12-31",4786.17,4786.17,4694.13,4786.17,2100],["2021-01-04",4786.17,4970.25,4786.17,4878.21,7700],["2021-01-05",4878.21,4878.21,4786.17,4878.21,1100],["2021-01-06",4878.21,4878.21,4878.21,4878.21,0],["2021-01-07",4878.21,4878.21,4786.17,4878.21,1500],["2021-01-08",4878.21,4970.25,4878.21,4878.21,21100],["2021-01-11",4970.25,5338.42,4970.25,5338.42,56200],["2021-01-12",5522.5,5798.63,5338.42,5798.63,86500],["2021-01-13",5890.67,6350.88,5890.67,6350.88,61300],["2021-01-14",6350.88,6350.88,5798.63,5890.67,46900],["2021-01-15",5890.67,6166.79,5890.67,6166.79,30000],["2021-01-18",6166.79,6258.83,6166.79,6258.83,3700],["2021-01-19",6166.79,6166.79,5706.58,5890.67,37300],["2021-01-20",5890.67,5890.67,5522.5,5890.67,9800],["2021-01-21",5706.58,5890.67,5522.5,5890.67,13600],["2021-01-22",5890.67,6074.75,5706.58,6074.75,11300],["2021-01-25",6074.75,6166.79,5982.71,6074.75,21000],["2021-01-26",5982.71,5982.71,5706.58,5982.71,3400],["2021-01-27",6074.75,6074.75,5430.46,5430.46,15000],["2021-01-28",5154.33,5338.42,4970.25,5154.33,45900],["2021-01-29",4694.13,5246.38,4694.13,5246.38,12300],["2021-02-01",4786.17,5062.29,4786.17,5062.29,10300],["2021-02-02",4878.21,5062.29,4786.17,5062.29,7800],["2021-02-03",4970.25,5062.29,4970.25,5062.29,1600],["2021-02-04",4970.25,4970.25,4694.13,4970.25,20600],["2021-02-05",4694.13,4970.25,4694.13,4878.21,8600],["2021-02-08",4970.25,5154.33,4970.25,5154.33,700],["2021-02-09",5062.29,5154.33,5062.29,5154.33,3100],["2021-02-17",4786.17,5154.33,4786.17,5154.33,3400],["2021-02-18",5154.33,5154.33,4878.21,5154.33,1500],["2021-02-19",4878.21,5154.33,4878.21,5062.29,8000],["2021-02-22",4878.21,5062.29,4878.21,5062.29,7100],["2021-02-23",5062.29,5062.29,5062.29,5062.29,2000],["2021-02-24",5062.29,5062.29,4878.21,5062.29,3900],["2021-02-25",5062.29,5062.29,4878.21,5062.29,14300],["2021-02-26",5062.29,5062.29,4878.21,5062.29,3200],["2021-03-01",5062.29,5246.38,5062.29,5246.38,15900],["2021-03-02",5154.33,5154.33,5062.29,5154.33,3700],["2021-03-03",5246.38,5246.38,5154.33,5246.38,18100],["2021-03-04",5246.38,5706.58,5246.38,5522.5,40600],["2021-03-05",5798.63,5798.63,5522.5,5522.5,11600],["2021-03-08",5522.5,5890.67,5522.5,5890.67,23600],["2021-03-09",5890.67,5890.67,5614.54,5798.63,27900],["2021-03-10",5890.67,5890.67,5706.58,5798.63,14900],["2021-03-11",5798.63,5798.63,5522.5,5522.5,7100],["2021-03-12",5522.5,5798.63,5522.5,5614.54,17000],["2021-03-15",5614.54,5706.58,5614.54,5614.54,11200],["2021-03-16",5614.54,5706.58,5614.54,5706.58,39900],["2021-03-17",5706.58,5706.58,5614.54,5614.54,18500],["2021-03-18",5522.5,5522.5,5522.5,5522.5,200],["2021-03-19",5522.5,5706.58,5522.5,5706.58,8400],["2021-03-22",5706.58,5706.58,5522.5,5522.5,9000],["2021-03-23",5614.54,6074.75,5522.5,5798.63,48800],["2021-03-24",5890.67,5890.67,5798.63,5798.63,2500],["2021-03-25",5706.58,5798.63,5522.5,5522.5,22100],["2021-03-26",5522.5,5706.58,5522.5,5706.58,10600],["2021-03-29",5522.5,5798.63,5522.5,5798.63,9200],["2021-03-30",5706.58,5890.67,5614.54,5614.54,21245],["2021-03-31",5798.63,5798.63,5706.58,5706.58,4500],["2021-04-01",5798.63,5890.67,5798.63,5798.63,18100],["2021-04-02",5890.67,6166.79,5798.63,6074.75,34100],["2021-04-05",6074.75,6074.75,5890.67,6074.75,4000],["2021-04-06",5890.67,6074.75,5706.58,6074.75,21400],["2021-04-07",6074.75,6442.92,6074.75,6258.83,26800],["2021-04-08",6258.83,6258.83,6166.79,6166.79,14900],["2021-04-09",5982.71,6166.79,5982.71,6166.79,9700],["2021-04-12",6258.83,6719.04,6258.83,6350.88,42700],["2021-04-13",6719.04,6811.08,6627.0,6811.08,56700],["2021-04-14",6903.13,7087.21,6811.08,6995.17,51200],["2021-04-15",6995.17,7271.29,6903.13,6903.13,38000],["2021-04-16",6903.13,6903.13,6442.92,6442.92,63700],["2021-04-19",6442.92,6903.13,6442.92,6442.92,5200],["2021-04-20",6442.92,6627.0,6442.92,6442.92,9700],["2021-04-22",6442.92,6534.96,6166.79,6166.79,9800],["2021-04-23",6166.79,6627.0,5982.71,5982.71,2200],["2021-04-26",6534.96,6534.96,6074.75,6074.75,4000],["2021-04-27",6534.96,6534.96,6074.75,6258.83,4000],["2021-04-28",6258.83,6719.04,6258.83,6350.88,21700],["2021-04-29",6627.0,6627.0,5982.71,6534.96,6300],["2021-05-04",6074.75,6534.96,5890.67,6534.96,1400],["2021-05-05",6534.96,6534.96,5982.71,6442.92,700],["2021-05-06",5982.71,6442.92,5982.71,6442.92,3700],["2021-05-07",6350.88,6442.92,6258.83,6258.83,3800],["2021-05-10",5982.71,6166.79,5798.63,6166.79,8000],["2021-05-11",6166.79,6166.79,5706.58,6166.79,800],["2021-05-12",6074.75,6166.79,5982.71,5982.71,3300],["2021-05-13",5798.63,5982.71,5798.63,5982.71,3100],["2021-05-14",5982.71,6074.75,5982.71,6074.75,900],["2021-05-17",5798.63,5798.63,5798.63,5798.63,3000],["2021-05-18",5706.58,5982.71,5614.54,5982.71,2400],["2021-05-19",5890.67,5982.71,5798.63,5982.71,2500],["2021-05-20",5890.67,5890.67,5890.67,5890.67,166],["2021-05-21",5890.67,5890.67,5890.67,5890.67,100],["2021-05-24",5890.67,5982.71,5890.67,5982.71,827],["2021-05-25",5982.71,5982.71,5798.63,5982.71,5700],["2021-05-26",5982.71,6350.88,5982.71,6258.83,12000],["2021-05-27",6258.83,6442.92,6258.83,6258.83,5700],["2021-05-28",6166.79,6442.92,6166.79,6350.88,8600],["2021-05-31",6903.13,6903.13,6074.75,6442.92,8400],["2021-06-01",6442.92,6442.92,6442.92,6442.92,1400],["2021-06-02",5982.71,6258.83,5982.71,6258.83,4400],["2021-06-03",6166.79,6442.92,6166.79,6442.92,19300],["2021-06-04",6258.83,6350.88,6166.79,6258.83,23500],["2021-06-07",6258.83,6258.83,5890.67,6258.83,41200],["2021-06-08",6442.92,6534.96,5982.71,6258.83,40300],["2021-06-09",6258.83,6442.92,6258.83,6442.92,500],["2021-06-10",6258.83,6258.83,6166.79,6258.83,2700],["2021-06-11",6166.79,6258.83,6074.75,6166.79,5900],["2021-06-14",6074.75,6166.79,5798.63,6166.79,14100],["2021-06-15",5982.71,6166.79,5890.67,6166.79,5000],["2021-06-16",6166.79,6350.88,5890.67,5982.71,41200],["2021-06-17",5982.71,6166.79,5982.71,5982.71,9200],["2021-06-18",5982.71,5982.71,5982.71,5982.71,800],["2021-06-21",6074.75,6166.79,5982.71,5982.71,11200],["2021-06-22",5982.71,6166.79,5982.71,5982.71,6400],["2021-06-23",5982.71,6166.79,5982.71,6074.75,3700],["2021-06-24",6074.75,6166.79,5982.71,6166.79,2600],["2021-06-25",5982.71,6166.79,5982.71,6166.79,2000],["2021-06-28",5982.71,6166.79,5982.71,6074.75,16800],["2021-06-29",6074.75,6258.83,6074.75,6258.83,46900],["2021-06-30",6074.75,6166.79,6074.75,6166.79,6100],["2021-07-01",6074.75,6166.79,6074.75,6166.79,12600],["2021-07-02",6074.75,6166.79,6074.75,6074.75,8400],["2021-07-05",6074.75,6074.75,6074.75,6074.75,14000],["2021-07-06",6074.75,6166.79,5982.71,5982.71,4000],["2021-07-07",5890.67,5890.67,5798.63,5890.67,2200],["2021-07-08",5890.67,5890.67,5890.67,5890.67,0],["2021-07-09",5798.63,5798.63,5798.63,5798.63,11000],["2021-07-12",5798.63,5798.63,5338.42,5338.42,6100],["2021-07-13",5522.5,5522.5,5522.5,5522.5,6000],["2021-07-14",5522.5,5614.54,5522.5,5614.54,2900],["2021-07-15",5614.54,5798.63,5614.54,5798.63,25900],["2021-07-16",5706.58,5798.63,5706.58,5706.58,3600],["2021-07-19",5614.54,5614.54,5430.46,5614.54,4600],["2021-07-20",5614.54,5614.54,5614.54,5614.54,100],["2021-07-21",5614.54,5614.54,5614.54,5614.54,600],["2021-07-22",5614.54,5614.54,5614.54,5614.54,2000],["2021-07-23",5614.54,5614.54,5614.54,5614.54,5000],["2021-07-26",5614.54,5614.54,5614.54,5614.54,0],["2021-07-27",5614.54,5614.54,5614.54,5614.54,3900],["2021-07-28",5614.54,5614.54,5614.54,5614.54,0],["2021-07-29",5522.5,5706.58,5522.5,5614.54,1600],["2021-07-30",5614.54,5614.54,5522.5,5614.54,2000],["2021-08-02",5430.46,5798.63,5430.46,5798.63,7200],["2021-08-03",5798.63,5798.63,5798.63,5798.63,0],["2021-08-04",5706.58,5706.58,5522.5,5522.5,64200],["2021-08-05",5522.5,5706.58,5522.5,5706.58,8300],["2021-08-06",5706.58,5706.58,5614.54,5614.54,4100],["2021-08-09",5706.58,5706.58,5522.5,5706.58,4800],["2021-08-10",5522.5,5706.58,5522.5,5706.58,1400],["2021-08-11",5706.58,6258.83,5706.58,5982.71,104200],["2021-08-12",6166.79,6166.79,5890.67,6166.79,10400],["2021-08-13",6074.75,6074.75,5706.58,5982.71,17500],["2021-08-16",5798.63,5982.71,5614.54,5982.71,539900],["2021-08-17",5890.67,5890.67,5798.63,5890.67,2700],["2021-08-18",5890.67,5890.67,5890.67,5890.67,400],["2021-08-19",5890.67,5890.67,5706.58,5706.58,16100],["2021-08-20",5798.63,5798.63,5522.5,5798.63,24900],["2021-08-23",5706.58,5798.63,5614.54,5614.54,4900],["2021-08-24",5614.54,5798.63,5522.5,5614.54,9700],["2021-08-25",5706.58,5706.58,5614.54,5706.58,4700],["2021-08-26",5798.63,5798.63,5798.63,5798.63,700],["2021-08-27",5522.5,5798.63,5522.5,5798.63,7900],["2021-08-30",5798.63,5798.63,5614.54,5798.63,18500],["2021-08-31",5614.54,5890.67,5614.54,5890.67,48500],["2021-09-01",5890.67,5890.67,5798.63,5798.63,12400],["2021-09-06",5890.67,6166.79,5890.67,6074.75,23600],["2021-09-07",6074.75,6074.75,5982.71,6074.75,18100],["2021-09-08",5890.67,6074.75,5890.67,5982.71,13400],["2021-09-09",5982.71,6074.75,5982.71,6074.75,22900],["2021-09-10",6166.79,6166.79,6074.75,6074.75,5300],["2021-09-13",6074.75,6074.75,6074.75,6074.75,16900],["2021-09-14",6166.79,6627.0,6166.79,6534.96,71000],["2021-09-15",6534.96,6811.08,6534.96,6627.0,29000],["2021-09-16",6811.08,6903.13,6258.83,6719.04,98000],["2021-09-17",6719.04,6811.08,6258.83,6627.0,144200],["2021-09-20",6627.0,6627.0,6350.88,6534.96,116900],["2021-09-21",6534.96,6534.96,6074.75,6442.92,109900],["2021-09-22",6442.92,7087.21,6442.92,7087.21,228400],["2021-09-23",7087.21,7731.5,7087.21,7731.5,764700],["2021-09-24",7731.5,8007.63,7271.29,7271.29,123400],["2021-09-27",7087.21,7087.21,6627.0,6627.0,194100],["2021-09-28",6627.0,6627.0,5982.71,6258.83,219400],["2021-09-29",6074.75,6811.08,6074.75,6811.08,116200],["2021-09-30",7271.29,7271.29,6719.04,7087.21,206700],["2021-10-01",7087.21,7271.29,6627.0,6995.17,206200],["2021-10-04",6995.17,7087.21,6442.92,6719.04,122800],["2021-10-05",6627.0,7271.29,6627.0,7087.21,2174600],["2021-10-06",7087.21,7179.25,6811.08,7179.25,163500],["2021-10-07",6903.13,7087.21,6811.08,7087.21,180500],["2021-10-08",7087.21,7179.25,6811.08,6995.17,81900],["2021-10-11",6995.17,7087.21,6811.08,6995.17,297900],["2021-10-12",6995.17,6995.17,6534.96,6811.08,209300],["2021-10-13",6811.08,6903.13,6719.04,6719.04,96100],["2021-10-14",6719.04,6995.17,6719.04,6995.17,158300],["2021-10-15",6995.17,6995.17,6811.08,6995.17,160800],["2021-10-18",6995.17,6995.17,6811.08,6903.13,131100],["2021-10-19",6903.13,6903.13,6719.04,6811.08,109200],["2021-10-20",6811.08,7087.21,6719.04,6903.13,138600],["2021-10-21",6903.13,7179.25,6719.04,6995.17,291200],["2021-10-22",7087.21,7639.46,6995.17,7547.42,446000],["2021-10-25",7639.46,8283.75,7547.42,8283.75,764700],["2021-10-26",8743.96,8743.96,7915.58,8283.75,425200],["2021-10-27",8283.75,8743.96,8007.63,8559.88,549300],["2021-10-28",8467.83,8651.92,8099.67,8559.88,702200],["2021-10-29",8375.79,8651.92,8099.67,8283.75,375700],["2021-11-01",8467.83,8651.92,8283.75,8375.79,521600],["2021-11-02",8559.88,8836.0,8467.83,8651.92,601500],["2021-11-03",8651.92,8651.92,8191.71,8191.71,426900],["2021-11-04",8191.71,8375.79,8007.63,8191.71,626900],["2021-11-05",8191.71,8928.04,8191.71,8928.04,952700],["2021-11-08",9572.33,9756.42,8928.04,9664.38,724700],["2021-11-09",9664.38,9664.38,9020.08,9112.13,541300],["2021-11-10",9112.13,9388.25,8928.04,9112.13,409200],["2021-11-11",9112.13,9296.21,8928.04,9112.13,348900],["2021-11-12",9112.13,9664.38,8928.04,9572.33,420000],["2021-11-15",9664.38,10124.58,9388.25,9848.46,438300],["2021-11-16",9940.5,9940.5,9204.17,9480.29,384300],["2021-11-17",9480.29,9664.38,9112.13,9296.21,615500],["2021-11-18",9204.17,9664.38,9112.13,9572.33,510200],["2021-11-19",9572.33,9848.46,9112.13,9480.29,538500],["2021-11-22",9480.29,9480.29,8559.88,8559.88,572400],["2021-11-23",8467.83,8467.83,7823.54,8467.83,263200],["2021-11-24",8651.92,8836.0,8283.75,8467.83,202500],["2021-11-25",8467.83,8651.92,8283.75,8559.88,152900],["2021-11-26",8743.96,8743.96,8375.79,8559.88,248600],["2021-11-29",8283.75,8467.83,8007.63,8283.75,150700],["2021-11-30",8467.83,9112.13,8283.75,9112.13,555700],["2021-12-01",9020.08,9572.33,9020.08,9204.17,363500],["2021-12-02",9296.21,9388.25,9112.13,9204.17,298800],["2021-12-03",9204.17,9204.17,8651.92,8743.96,297200],["2021-12-06",8651.92,8743.96,8007.63,8099.67,269200],["2021-12-07",8099.67,8559.88,8099.67,8559.88,120300],["2021-12-08",8651.92,8651.92,8283.75,8467.83,85100],["2021-12-09",8283.75,8559.88,8283.75,8559.88,63400],["2021-12-10",8559.88,8559.88,8375.79,8467.83,120400],["2021-12-13",8467.83,9204.17,8375.79,8743.96,194100],["2021-12-14",8743.96,8928.04,8559.88,8559.88,76800],["2021-12-15",8651.92,8743.96,8375.79,8559.88,172300],["2021-12-16",8743.96,8743.96,8467.83,8559.88,92800],["2021-12-17",8559.88,8743.96,8375.79,8651.92,183500],["2021-12-20",8743.96,8836.0,8559.88,8651.92,202400],["2021-12-21",8651.92,8651.92,8559.88,8651.92,192400],["2021-12-22",8651.92,9112.13,8467.83,9112.13,422300],["2021-12-23",9204.17,9388.25,9020.08,9388.25,769800],["2021-12-24",9388.25,9848.46,9112.13,9204.17,272200],["2021-12-27",9112.13,9112.13,8836.0,9112.13,236300],["2021-12-28",9204.17,9204.17,8836.0,9020.08,258800],["2021-12-29",9020.08,9020.08,8836.0,9020.08,170300],["2021-12-30",9020.08,9204.17,8836.0,8836.0,151200],["2021-12-31",8836.0,8928.04,8743.96,8743.96,148700],["2022-01-04",8928.04,8928.04,8651.92,8651.92,139600],["2022-01-05",8559.88,8651.92,8467.83,8467.83,323000],["2022-01-06",8559.88,9020.08,8375.79,9020.08,417500],["2022-01-07",9020.08,9020.08,8651.92,8928.04,165800],["2022-01-10",8928.04,9020.08,8743.96,8836.0,388600],["2022-01-11",8743.96,8836.0,8007.63,8467.83,159200],["2022-01-12",8467.83,8559.88,7915.58,8283.75,268100],["2022-01-13",8191.71,8283.75,7547.42,7639.46,322400],["2022-01-14",7731.5,8007.63,7363.33,7915.58,139500],["2022-01-17",7915.58,8007.63,7271.29,7271.29,96300],["2022-01-18",7271.29,7271.29,6627.0,6719.04,170900],["2022-01-19",6719.04,6903.13,6627.0,6903.13,50700],["2022-01-20",6903.13,7455.38,6811.08,7363.33,117900],["2022-01-21",7455.38,7639.46,7363.33,7363.33,80100],["2022-01-24",7455.38,7455.38,7179.25,7179.25,78900],["2022-01-25",7179.25,7363.33,7087.21,7271.29,56000],["2022-01-26",7179.25,7731.5,7179.25,7455.38,39200],["2022-01-27",7179.25,7363.33,7087.21,7363.33,32300],["2022-01-28",6903.13,7363.33,6627.0,7179.25,36600],["2022-02-07",7363.33,7639.46,7179.25,7639.46,58100],["2022-02-08",7639.46,7915.58,7639.46,7915.58,79400],["2022-02-09",7915.58,8007.63,7639.46,7731.5,94700],["2022-02-10",7731.5,7731.5,7547.42,7639.46,48000],["2022-02-11",7547.42,7639.46,7547.42,7639.46,50200],["2022-02-14",7639.46,7639.46,7363.33,7455.38,93900],["2022-02-15",7455.38,7455.38,7271.29,7455.38,81800],["2022-02-16",7455.38,7639.46,7363.33,7547.42,22800],["2022-02-17",7547.42,7639.46,7547.42,7639.46,57400],["2022-02-18",7547.42,7639.46,7455.38,7639.46,64400],["2022-02-21",7639.46,7915.58,7547.42,7915.58,146200],["2022-02-22",7823.54,7823.54,7639.46,7731.5,78700],["2022-02-23",7731.5,7823.54,7639.46,7731.5,69300],["2022-02-24",7731.5,7823.54,7455.38,7547.42,124900],["2022-02-25",7547.42,7823.54,7547.42,7639.46,97500],["2022-02-28",7731.5,7731.5,7547.42,7731.5,63500],["2022-03-01",7731.5,8191.71,7639.46,8007.63,293800],["2022-03-02",8007.63,8007.63,7823.54,7915.58,115400],["2022-03-03",7915.58,8559.88,7915.58,8467.83,339700],["2022-03-04",8651.92,8651.92,8283.75,8283.75,313800],["2022-03-07",8283.75,8375.79,8191.71,8375.79,272700],["2022-03-08",8375.79,8375.79,8099.67,8099.67,209000],["2022-03-09",8099.67,8467.83,7915.58,8375.79,199900],["2022-03-10",8375.79,8467.83,8283.75,8375.79,210600],["2022-03-11",8375.79,8743.96,8283.75,8559.88,561900],["2022-03-14",8559.88,9020.08,8467.83,8651.92,427400],["2022-03-15",8651.92,8836.0,8375.79,8651.92,692400],["2022-03-16",8651.92,8743.96,8467.83,8651.92,208800],["2022-03-17",8651.92,8743.96,8467.83,8559.88,159800],["2022-03-18",8559.88,8836.0,8559.88,8743.96,412200],["2022-03-21",8836.0,9112.13,8836.0,9112.13,500000],["2022-03-22",9204.17,9388.25,8928.04,8928.04,453100],["2022-03-23",8928.04,8928.04,8743.96,8836.0,250300],["2022-03-24",8836.0,9020.08,8651.92,8928.04,285300],["2022-03-25",8836.0,8928.04,8743.96,8928.04,280500],["2022-03-28",8928.04,8928.04,8559.88,8559.88,292400],["2022-03-29",8651.92,8836.0,8651.92,8743.96,150500],["2022-03-30",8651.92,8836.0,8467.83,8559.88,254400],["2022-03-31",8467.83,8651.92,8375.79,8467.83,107300],["2022-04-01",8375.79,8559.88,8007.63,8375.79,159700],["2022-04-04",8375.79,8559.88,8375.79,8467.83,64300],["2022-04-05",8375.79,8467.83,8283.75,8375.79,86000],["2022-04-06",8375.79,8559.88,8283.75,8467.83,140100],["2022-04-07",8467.83,8651.92,8191.71,8375.79,91100],["2022-04-08",8375.79,8375.79,8191.71,8191.71,56800],["2022-04-12",8099.67,8099.67,7731.5,7731.5,127900],["2022-04-13",7731.5,7915.58,7639.46,7823.54,95200],["2022-04-14",7731.5,7915.58,7731.5,7823.54,36900],["2022-04-15",7915.58,7915.58,7547.42,7547.42,106100],["2022-04-18",7547.42,7639.46,6995.17,7087.21,128100],["2022-04-19",7087.21,7455.38,6903.13,6903.13,76200],["2022-04-20",6995.17,7087.21,6627.0,6811.08,102800],["2022-04-21",6719.04,6719.04,6258.83,6534.96,108300],["2022-04-22",6350.88,6719.04,5982.71,6627.0,130400],["2022-04-25",6719.04,6719.04,5982.71,5982.71,136000],["2022-04-26",5982.71,6166.79,5706.58,6166.79,90200],["2022-04-27",6166.79,6627.0,6166.79,6534.96,39300],["2022-04-28",6534.96,6719.04,6442.92,6627.0,56500],["2022-04-29",6534.96,6719.04,6166.79,6534.96,93900],["2022-05-04",6534.96,6627.0,6442.92,6534.96,56200],["2022-05-05",6442.92,6627.0,6350.88,6442.92,52000],["2022-05-06",6258.83,6442.92,6258.83,6258.83,46200],["2022-05-09",6074.75,6166.79,5798.63,5982.71,96700],["2022-05-10",5798.63,6166.79,5706.58,6074.75,46400],["2022-05-11",6074.75,6258.83,6074.75,6166.79,22800],["2022-05-12",6074.75,6074.75,5798.63,5798.63,42800],["2022-05-13",5798.63,5890.67,5430.46,5522.5,64700],["2022-05-16",5522.5,5798.63,5522.5,5706.58,30300],["2022-05-17",5614.54,5982.71,5614.54,5982.71,24100],["2022-05-18",6074.75,6074.75,5890.67,5890.67,39100],["2022-05-19",5798.63,5982.71,5706.58,5982.71,19600],["2022-05-20",5890.67,5982.71,5798.63,5890.67,75400],["2022-05-23",5982.71,5982.71,5798.63,5890.67,33300],["2022-05-24",5890.67,5890.67,5706.58,5890.67,10700],["2022-05-25",5890.67,5982.71,5522.5,5890.67,140300],["2022-05-26",5890.67,5982.71,5798.63,5890.67,60900],["2022-05-27",5890.67,5982.71,5798.63,5798.63,49100],["2022-05-30",5798.63,5890.67,5798.63,5890.67,37000],["2022-05-31",5798.63,5982.71,5798.63,5890.67,84200],["2022-06-01",5890.67,5982.71,5798.63,5890.67,27300],["2022-06-02",5890.67,5890.67,5706.58,5890.67,45500],["2022-06-03",5706.58,5890.67,5614.54,5614.54,59600],["2022-06-06",5614.54,6074.75,5614.54,5982.71,111100],["2022-06-07",5982.71,5982.71,5522.5,5890.67,121200],["2022-06-08",5798.63,5982.71,5798.63,5890.67,47600],["2022-06-09",5890.67,5890.67,5798.63,5890.67,46300],["2022-06-10",5798.63,5890.67,5706.58,5706.58,58900],["2022-06-13",5706.58,5706.58,5246.38,5246.38,255900],["2022-06-14",5154.33,5430.46,5154.33,5338.42,69800],["2022-06-15",5338.42,5338.42,5062.29,5154.33,54600],["2022-06-16",5154.33,5246.38,5062.29,5154.33,81600],["2022-06-17",5062.29,5154.33,4694.13,4970.25,58100],["2022-06-20",4970.25,4970.25,4602.08,4602.08,31000],["2022-06-21",4602.08,4602.08,4418.0,4418.0,28700],["2022-06-22",4602.08,4602.08,4325.96,4418.0,94100],["2022-06-23",4418.0,4602.08,4418.0,4602.08,26000],["2022-06-24",4602.08,4694.13,4418.0,4510.04,33400],["2022-06-27",4510.04,4694.13,4510.04,4694.13,68500],["2022-06-28",4602.08,4786.17,4602.08,4786.17,39100],["2022-06-29",4786.17,4786.17,4602.08,4786.17,16300],["2022-06-30",4694.13,4694.13,4510.04,4694.13,82600],["2022-07-01",4694.13,4694.13,4418.0,4602.08,31200],["2022-07-04",4510.04,4694.13,4510.04,4694.13,31600],["2022-07-05",4694.13,4694.13,4510.04,4602.08,39100],["2022-07-06",4510.04,4602.08,4510.04,4510.04,23000],["2022-07-07",4510.04,4602.08,4418.0,4602.08,30500],["2022-07-08",4602.08,4694.13,4602.08,4694.13,37700],["2022-07-11",4694.13,4786.17,4602.08,4602.08,24200],["2022-07-12",4602.08,4786.17,4510.04,4786.17,74200],["2022-07-13",4694.13,4786.17,4694.13,4786.17,12000],["2022-07-14",4786.17,4786.17,4602.08,4694.13,25400],["2022-07-15",4694.13,4786.17,4694.13,4694.13,26700],["2022-07-18",4786.17,4786.17,4602.08,4694.13,66600],["2022-07-19",4694.13,4786.17,4602.08,4786.17,42100],["2022-07-20",4786.17,4878.21,4786.17,4786.17,96000],["2022-07-21",4878.21,5246.38,4878.21,5246.38,222600],["2022-07-22",5614.54,5614.54,5246.38,5246.38,79300],["2022-07-25",5154.33,5246.38,5062.29,5154.33,39100],["2022-07-26",5062.29,5062.29,4970.25,5062.29,113100],["2022-07-27",5062.29,5154.33,4878.21,5154.33,82100],["2022-07-28",5154.33,5338.42,5154.33,5154.33,55100],["2022-07-29",5062.29,5246.38,5062.29,5246.38,35100],["2022-08-01",5154.33,5338.42,5154.33,5246.38,64300],["2022-08-02",5246.38,5338.42,5154.33,5338.42,98700],["2022-08-03",5338.42,5798.63,5338.42,5798.63,295700],["2022-08-04",5798.63,5982.71,5522.5,5706.58,72600],["2022-08-05",5798.63,5798.63,5522.5,5706.58,78700],["2022-08-08",5798.63,5798.63,5522.5,5706.58,106400],["2022-08-09",5798.63,5982.71,5798.63,5890.67,119500],["2022-08-10",5982.71,6166.79,5890.67,6166.79,113300],["2022-08-11",6258.83,6258.83,5982.71,5982.71,172500],["2022-08-12",5890.67,5982.71,5798.63,5890.67,54300],["2022-08-15",5798.63,6166.79,5798.63,5982.71,54000],["2022-08-16",5982.71,6074.75,5890.67,6074.75,113200],["2022-08-17",6074.75,6074.75,5982.71,6074.75,104800],["2022-08-18",5890.67,6074.75,5890.67,5982.71,176500],["2022-08-19",5982.71,5982.71,5706.58,5706.58,65900],["2022-08-22",5706.58,5706.58,5614.54,5614.54,55800],["2022-08-23",5522.5,5706.58,5522.5,5614.54,56300],["2022-08-24",5706.58,5798.63,5706.58,5798.63,24600],["2022-08-25",5798.63,5798.63,5706.58,5798.63,58400],["2022-08-26",5890.67,5890.67,5614.54,5706.58,36300],["2022-08-29",5706.58,5798.63,5614.54,5614.54,116900],["2022-08-30",5706.58,5706.58,5614.54,5706.58,69300],["2022-08-31",5706.58,5798.63,5706.58,5798.63,24300],["2022-09-05",5706.58,5798.63,5614.54,5706.58,21300],["2022-09-06",5706.58,5890.67,5706.58,5890.67,38500],["2022-09-07",5798.63,5798.63,5614.54,5706.58,46100],["2022-09-08",5706.58,5798.63,5614.54,5706.58,67000],["2022-09-09",5706.58,6258.83,5614.54,6258.83,449400],["2022-09-12",6350.88,6627.0,6166.79,6534.96,238100],["2022-09-13",6442.92,6534.96,5982.71,6350.88,223400],["2022-09-14",6258.83,6350.88,6074.75,6258.83,102600],["2022-09-15",6258.83,6442.92,6166.79,6258.83,81200],["2022-09-16",6166.79,6258.83,6074.75,6166.79,51100],["2022-09-19",6166.79,6166.79,5798.63,5890.67,119300],["2022-09-20",5890.67,5982.71,5798.63,5982.71,29200],["2022-09-21",5982.71,5982.71,5890.67,5982.71,16900],["2022-09-22",5982.71,6166.79,5890.67,6166.79,74400],["2022-09-23",6166.79,6166.79,5982.71,6074.75,40900],["2022-09-26",6074.75,6627.0,5798.63,5890.67,61000],["2022-09-27",6074.75,6074.75,5798.63,5890.67,5100],["2022-09-28",5890.67,6074.75,5890.67,5982.71,9100],["2022-09-29",5982.71,5982.71,5706.58,5890.67,33000],["2022-09-30",5614.54,5890.67,5614.54,5706.58,23400],["2022-10-03",5614.54,5798.63,5430.46,5430.46,27600],["2022-10-04",5430.46,5706.58,5430.46,5614.54,19000],["2022-10-05",5614.54,5706.58,5614.54,5706.58,13600],["2022-10-06",5798.63,5890.67,5522.5,5522.5,19800],["2022-10-07",5522.5,5522.5,5154.33,5154.33,29100],["2022-10-10",5154.33,5246.38,5062.29,5246.38,22100],["2022-10-11",5338.42,5338.42,4878.21,5154.33,24600],["2022-10-12",5154.33,5522.5,5154.33,5338.42,7300],["2022-10-13",5154.33,5154.33,4878.21,5154.33,75400],["2022-10-14",5062.29,5154.33,4970.25,5154.33,24700],["2022-10-17",5154.33,5338.42,4970.25,5246.38,42200],["2022-10-18",5522.5,5522.5,5246.38,5338.42,46800],["2022-10-19",5338.42,5706.58,5338.42,5522.5,82500],["2022-10-20",5430.46,5614.54,5338.42,5522.5,38900],["2022-10-21",5522.5,5614.54,5338.42,5430.46,55800],["2022-10-24",5522.5,5614.54,5154.33,5154.33,24000],["2022-10-25",5154.33,5154.33,4970.25,5154.33,26300],["2022-10-26",5246.38,5246.38,5062.29,5154.33,2400],["2022-10-27",5154.33,5338.42,4970.25,5246.38,26700],["2022-10-28",5338.42,5338.42,5246.38,5246.38,2100],["2022-10-31",5246.38,5246.38,5062.29,5154.33,345700],["2022-11-01",5154.33,5154.33,5062.29,5062.29,19100],["2022-11-02",5062.29,5154.33,4970.25,5062.29,24400],["2022-11-03",4970.25,4970.25,4786.17,4786.17,29400],["2022-11-04",4786.17,4786.17,4602.08,4694.13,41600],["2022-11-07",4786.17,4786.17,4233.92,4510.04,78500],["2022-11-08",4233.92,4602.08,4233.92,4418.0,55100],["2022-11-09",4510.04,4510.04,4233.92,4418.0,52100],["2022-11-10",4325.96,4325.96,4049.83,4049.83,46800],["2022-11-11",4141.88,4233.92,3865.75,4233.92,55300],["2022-11-14",3865.75,3957.79,3865.75,3865.75,44900],["2022-11-15",3773.71,3773.71,3497.58,3497.58,64600],["2022-11-16",3405.54,3773.71,3221.46,3773.71,77200],["2022-11-17",4141.88,4141.88,3773.71,3957.79,38200],["2022-11-18",3773.71,4049.83,3773.71,3957.79,26700],["2022-11-21",3957.79,4233.92,3865.75,3865.75,58200],["2022-11-22",3865.75,4049.83,3589.63,3957.79,58600],["2022-11-23",3957.79,4049.83,3865.75,4049.83,17900],["2022-11-24",3957.79,3957.79,3865.75,3957.79,7600],["2022-11-25",3865.75,3957.79,3773.71,3957.79,18100],["2022-11-28",3957.79,4325.96,3957.79,4325.96,114400],["2022-11-29",4510.04,4602.08,4418.0,4510.04,98500],["2022-11-30",4510.04,4694.13,4418.0,4602.08,71000],["2022-12-01",4694.13,5062.29,4510.04,4970.25,185900],["2022-12-02",4878.21,5430.46,4510.04,5338.42,250800],["2022-12-05",5522.5,5706.58,5062.29,5246.38,83800],["2022-12-06",5246.38,5246.38,4786.17,4786.17,174000],["2022-12-07",4694.13,4786.17,4510.04,4694.13,68000],["2022-12-08",4694.13,4970.25,4602.08,4694.13,141700],["2022-12-09",4694.13,4694.13,4510.04,4694.13,19600],["2022-12-12",4694.13,4694.13,4602.08,4602.08,28000],["2022-12-13",4602.08,4602.08,4418.0,4418.0,26900],["2022-12-14",4602.08,4694.13,4510.04,4510.04,22200],["2022-12-15",4510.04,4510.04,4510.04,4510.04,11900],["2022-12-16",4602.08,4602.08,4418.0,4510.04,6800],["2022-12-19",4602.08,4694.13,4602.08,4602.08,78200],["2022-12-20",4602.08,4602.08,4418.0,4418.0,47000],["2022-12-21",4418.0,4418.0,4049.83,4049.83,126500],["2022-12-22",4141.88,4141.88,3865.75,4049.83,81900],["2022-12-23",3957.79,4233.92,3957.79,4049.83,49000],["2022-12-26",4049.83,4049.83,3773.71,3957.79,30000],["2022-12-27",3957.79,4141.88,3957.79,4049.83,15700],["2022-12-28",3957.79,4141.88,3957.79,4141.88,5000],["2022-12-29",4141.88,4141.88,4049.83,4141.88,4100],["2022-12-30",4049.83,4049.83,4049.83,4049.83,2900],["2023-01-03",4049.83,4233.92,4049.83,4233.92,24700],["2023-01-04",4233.92,4325.96,4233.92,4325.96,52300],["2023-01-05",4233.92,4325.96,4233.92,4233.92,6500],["2023-01-06",4233.92,4233.92,4141.88,4141.88,16000],["2023-01-09",4325.96,4325.96,4049.83,4141.88,6900],["2023-01-10",4233.92,4418.0,4233.92,4233.92,61500],["2023-01-11",4325.96,4418.0,4233.92,4233.92,12200],["2023-01-12",4141.88,4233.92,4141.88,4141.88,56500],["2023-01-13",4233.92,4233.92,4141.88,4141.88,22500],["2023-01-16",4233.92,4233.92,4141.88,4141.88,27600],["2023-01-17",4233.92,4233.92,4141.88,4233.92,2100],["2023-01-18",4233.92,4325.96,4141.88,4325.96,14800],["2023-01-19",4325.96,4325.96,4233.92,4325.96,11100],["2023-01-27",4325.96,4694.13,4325.96,4694.13,193800],["2023-01-30",4694.13,4786.17,4602.08,4786.17,75900],["2023-01-31",4786.17,4786.17,4418.0,4510.04,95100],["2023-02-01",4510.04,4694.13,4510.04,4510.04,75100],["2023-02-02",4602.08,4602.08,4418.0,4510.04,45000],["2023-02-03",4510.04,4602.08,4510.04,4602.08,23300],["2023-02-06",4510.04,4602.08,4510.04,4510.04,8000],["2023-02-07",4602.08,4602.08,4418.0,4418.0,25100],["2023-02-08",4325.96,4418.0,4325.96,4418.0,7400],["2023-02-09",4418.0,4418.0,4325.96,4418.0,13500],["2023-02-10",4418.0,4418.0,4325.96,4418.0,4500],["2023-02-13",4325.96,4325.96,4233.92,4325.96,11300],["2023-02-14",4325.96,4325.96,4325.96,4325.96,5400],["2023-02-15",4325.96,4325.96,4325.96,4325.96,8400],["2023-02-16",4418.0,4418.0,4325.96,4418.0,6800],["2023-02-17",4325.96,4510.04,4325.96,4418.0,8800],["2023-02-20",4418.0,4510.04,4325.96,4418.0,44500],["2023-02-21",4418.0,4602.08,4325.96,4510.04,61900],["2023-02-22",4418.0,4510.04,4325.96,4510.04,33200],["2023-02-23",4510.04,4510.04,4418.0,4418.0,17000],["2023-02-24",4510.04,4510.04,4418.0,4418.0,5400],["2023-02-27",4510.04,4510.04,4325.96,4325.96,6400],["2023-02-28",4418.0,4418.0,4325.96,4325.96,3400],["2023-03-01",4418.0,4510.04,4418.0,4510.04,3000],["2023-03-02",4510.04,4602.08,4418.0,4510.04,11300],["2023-03-03",4418.0,4418.0,4325.96,4418.0,11500],["2023-03-06",4418.0,4602.08,4325.96,4510.04,20400],["2023-03-07",4510.04,4602.08,4418.0,4602.08,36100],["2023-03-08",4510.04,4602.08,4418.0,4602.08,15500],["2023-03-09",4510.04,4602.08,4510.04,4510.04,22400],["2023-03-10",4510.04,4510.04,4510.04,4510.04,7200],["2023-03-13",4418.0,4510.04,4418.0,4510.04,16200],["2023-03-14",4418.0,4510.04,4418.0,4510.04,7300],["2023-03-15",4510.04,4602.08,4510.04,4510.04,11500],["2023-03-16",4418.0,4510.04,4325.96,4418.0,10900],["2023-03-17",4418.0,4510.04,4325.96,4510.04,12800],["2023-03-20",4418.0,4418.0,4233.92,4418.0,34400],["2023-03-21",4418.0,4418.0,4233.92,4418.0,16100],["2023-03-22",4325.96,4418.0,4325.96,4418.0,11800],["2023-03-23",4325.96,4418.0,4325.96,4418.0,5300],["2023-03-24",4325.96,4510.04,4325.96,4510.04,4200],["2023-03-27",4325.96,4510.04,4325.96,4510.04,3000],["2023-03-28",4418.0,4510.04,4325.96,4418.0,13400],["2023-03-29",4325.96,4418.0,4325.96,4418.0,5300],["2023-03-30",4325.96,4418.0,4325.96,4418.0,4000],["2023-03-31",4325.96,4418.0,4233.92,4233.92,7800],["2023-04-03",4325.96,4418.0,4325.96,4418.0,4800],["2023-04-04",4510.04,4510.04,4325.96,4418.0,2000],["2023-04-05",4510.04,4510.04,4325.96,4510.04,10200],["2023-04-06",4510.04,4510.04,4510.04,4510.04,23300],["2023-04-07",4418.0,4510.04,4325.96,4510.04,11400],["2023-04-10",4510.04,4510.04,4325.96,4325.96,4000],["2023-04-11",4418.0,4418.0,4325.96,4418.0,1200],["2023-04-12",4510.04,4510.04,4418.0,4510.04,5500],["2023-04-13",4418.0,4510.04,4325.96,4325.96,5700],["2023-04-14",4325.96,4418.0,4325.96,4325.96,14800],["2023-04-17",4325.96,4418.0,4233.92,4325.96,21700],["2023-04-18",4418.0,4418.0,4233.92,4233.92,42700],["2023-04-19",4233.92,4325.96,4049.83,4325.96,51500],["2023-04-20",4141.88,4233.92,4141.88,4141.88,26900],["2023-04-21",4141.88,4325.96,4049.83,4141.88,15700],["2023-04-24",4141.88,4233.92,4049.83,4141.88,34300],["2023-04-25",4233.92,4233.92,4141.88,4141.88,5200],["2023-04-26",4141.88,4233.92,4141.88,4141.88,10500],["2023-04-27",4141.88,4233.92,4141.88,4141.88,4500],["2023-04-28",4141.88,4141.88,4141.88,4141.88,13800],["2023-05-04",4233.92,4233.92,4049.83,4141.88,14000],["2023-05-05",4141.88,4141.88,4049.83,4049.83,1900],["2023-05-08",4049.83,4141.88,4049.83,4049.83,14600],["2023-05-09",4049.83,4141.88,4049.83,4141.88,21600],["2023-05-10",4141.88,4233.92,4141.88,4233.92,32700],["2023-05-11",4233.92,4418.0,4233.92,4325.96,45100],["2023-05-12",4325.96,4325.96,4233.92,4325.96,4500],["2023-05-15",4418.0,4418.0,4233.92,4418.0,17500],["2023-05-16",4418.0,4418.0,4233.92,4325.96,13600],["2023-05-17",4325.96,4325.96,4141.88,4233.92,22600],["2023-05-18",4233.92,4325.96,4233.92,4325.96,9800],["2023-05-19",4233.92,4325.96,4233.92,4325.96,13300],["2023-05-22",4233.92,4233.92,4141.88,4141.88,19300],["2023-05-23",4233.92,4418.0,4233.92,4418.0,63600],["2023-05-24",4418.0,4418.0,4233.92,4325.96,8200],["2023-05-25",4233.92,4325.96,4141.88,4233.92,37600],["2023-05-26",4141.88,4233.92,4141.88,4233.92,17100],["2023-05-29",4325.96,4418.0,4325.96,4418.0,36500],["2023-05-30",4418.0,4510.04,4325.96,4325.96,109800],["2023-05-31",4418.0,4602.08,4325.96,4510.04,106600],["2023-06-01",4510.04,4786.17,4510.04,4694.13,142900],["2023-06-02",4694.13,4694.13,4602.08,4602.08,84600],["2023-06-05",4602.08,4694.13,4418.0,4418.0,93600],["2023-06-06",4510.04,4602.08,4418.0,4510.04,51300],["2023-06-07",4602.08,4694.13,4602.08,4602.08,41900],["2023-06-08",4602.08,5062.29,4602.08,5062.29,352600],["2023-06-09",4970.25,4970.25,4878.21,4970.25,82100],["2023-06-12",4970.25,5062.29,4694.13,4878.21,80000],["2023-06-13",4878.21,5062.29,4786.17,4878.21,103800],["2023-06-14",4878.21,5062.29,4786.17,4878.21,127100],["2023-06-15",4970.25,4970.25,4694.13,4878.21,69300],["2023-06-16",4878.21,4970.25,4694.13,4694.13,191300],["2023-06-19",4694.13,4694.13,4510.04,4510.04,114100],["2023-06-20",4602.08,4694.13,4510.04,4694.13,31200],["2023-06-21",4694.13,4786.17,4602.08,4786.17,49700],["2023-06-22",4878.21,4970.25,4786.17,4786.17,81000],["2023-06-23",4786.17,4786.17,4602.08,4786.17,63400],["2023-06-26",4786.17,4878.21,4694.13,4694.13,31200],["2023-06-27",4786.17,4786.17,4602.08,4694.13,76700],["2023-06-28",4602.08,4694.13,4602.08,4694.13,75700],["2023-06-29",4694.13,4786.17,4602.08,4602.08,55600],["2023-06-30",4694.13,4694.13,4602.08,4602.08,15200],["2023-07-03",4602.08,4602.08,4602.08,4602.08,33200],["2023-07-04",4602.08,4694.13,4510.04,4694.13,19500],["2023-07-05",4694.13,4786.17,4694.13,4694.13,72700],["2023-07-06",4694.13,4694.13,4602.08,4602.08,16400],["2023-07-07",4602.08,4694.13,4510.04,4694.13,78300],["2023-07-10",4602.08,4694.13,4602.08,4694.13,26900],["2023-07-11",4694.13,4694.13,4602.08,4602.08,105800],["2023-07-12",4602.08,4694.13,4510.04,4602.08,115600],["2023-07-13",4694.13,5062.29,4694.13,4970.25,180600],["2023-07-14",4970.25,5062.29,4786.17,4786.17,128400],["2023-07-17",4970.25,5062.29,4786.17,4970.25,46500],["2023-07-18",4878.21,5062.29,4786.17,4878.21,96900],["2023-07-19",4970.25,4970.25,4878.21,4970.25,38600],["2023-07-20",4878.21,4970.25,4786.17,4970.25,51600],["2023-07-21",4878.21,4970.25,4786.17,4878.21,91000],["2023-07-24",4786.17,4878.21,4694.13,4786.17,90300],["2023-07-25",4786.17,4970.25,4786.17,4878.21,122700],["2023-07-26",4878.21,4878.21,4786.17,4786.17,22300],["2023-07-27",4786.17,4786.17,4694.13,4786.17,88300],["2023-07-28",4786.17,4878.21,4786.17,4878.21,56100],["2023-07-31",4878.21,4970.25,4786.17,4786.17,68800],["2023-08-01",4786.17,4878.21,4694.13,4694.13,55600],["2023-08-02",4786.17,4786.17,4694.13,4694.13,11500],["2023-08-03",4694.13,4786.17,4694.13,4786.17,45900],["2023-08-04",4694.13,4786.17,4694.13,4786.17,63500],["2023-08-07",4786.17,4970.25,4786.17,4878.21,110900],["2023-08-08",4878.21,4970.25,4786.17,4878.21,145400],["2023-08-09",4878.21,5062.29,4878.21,4970.25,135100],["2023-08-10",4970.25,5154.33,4786.17,4878.21,250300],["2023-08-11",4878.21,4878.21,4694.13,4786.17,234200],["2023-08-14",4786.17,4786.17,4694.13,4786.17,65200],["2023-08-15",4694.13,4786.17,4694.13,4786.17,64300],["2023-08-16",4786.17,4786.17,4602.08,4786.17,98100],["2023-08-17",4694.13,4786.17,4694.13,4694.13,51100],["2023-08-18",4694.13,4786.17,4510.04,4510.04,121100],["2023-08-21",4602.08,4602.08,4418.0,4510.04,38200],["2023-08-22",4510.04,4602.08,4418.0,4602.08,39300],["2023-08-23",4510.04,4510.04,4510.04,4510.04,18100],["2023-08-24",4510.04,4602.08,4510.04,4602.08,17600],["2023-08-25",4602.08,4602.08,4510.04,4510.04,28200],["2023-08-28",4602.08,4602.08,4510.04,4602.08,32100],["2023-08-29",4602.08,4602.08,4510.04,4602.08,60500],["2023-08-30",4510.04,4602.08,4510.04,4602.08,93000],["2023-08-31",4510.04,4602.08,4510.04,4602.08,38200],["2023-09-05",4602.08,4694.13,4510.04,4602.08,73900],["2023-09-06",4602.08,4602.08,4510.04,4602.08,26200],["2023-09-07",4602.08,4694.13,4602.08,4694.13,79500],["2023-09-08",4694.13,4694.13,4602.08,4602.08,66600],["2023-09-11",4602.08,4786.17,4602.08,4694.13,215600],["2023-09-12",4694.13,4786.17,4602.08,4786.17,61900],["2023-09-13",4786.17,4786.17,4694.13,4694.13,41300],["2023-09-14",4694.13,4694.13,4602.08,4602.08,63400],["2023-09-15",4694.13,4694.13,4602.08,4602.08,29900],["2023-09-18",4694.13,4694.13,4602.08,4694.13,22000],["2023-09-19",4694.13,4694.13,4510.04,4602.08,33900],["2023-09-20",4694.13,4694.13,4602.08,4694.13,13900],["2023-09-21",4602.08,4694.13,4602.08,4602.08,47700],["2023-09-22",4797.92,4797.92,4602.08,4602.08,186700],["2023-09-25",4700.0,4797.92,4504.17,4602.08,90100],["2023-09-26",4504.17,4602.08,4406.25,4406.25,44700],["2023-09-27",4406.25,4406.25,4112.5,4308.33,67000],["2023-09-28",4308.33,4308.33,4210.42,4308.33,36600],["2023-09-29",4308.33,4406.25,4210.42,4406.25,43700],["2023-10-02",4406.25,4406.25,4210.42,4308.33,45400],["2023-10-03",4308.33,4406.25,4112.5,4308.33,40400],["2023-10-04",4308.33,4308.33,4210.42,4308.33,27500],["2023-10-05",4308.33,4308.33,4308.33,4308.33,10400],["2023-10-06",4308.33,4406.25,4308.33,4406.25,9300],["2023-10-09",4406.25,4406.25,4308.33,4406.25,5700],["2023-10-10",4308.33,4406.25,4308.33,4406.25,20300],["2023-10-11",4308.33,4406.25,4308.33,4406.25,26300],["2023-10-12",4406.25,4406.25,4308.33,4406.25,8900],["2023-10-13",4308.33,4308.33,4308.33,4308.33,6700],["2023-10-16",4308.33,4308.33,4308.33,4308.33,10900],["2023-10-17",4308.33,4308.33,4308.33,4308.33,28100],["2023-10-18",4210.42,4210.42,4210.42,4210.42,23800],["2023-10-19",4210.42,4210.42,4014.58,4210.42,27900],["2023-10-20",4210.42,4210.42,4112.5,4112.5,12900],["2023-10-23",4210.42,4210.42,4014.58,4112.5,30900],["2023-10-24",4112.5,4112.5,4112.5,4112.5,30300],["2023-10-25",4112.5,4112.5,4014.58,4112.5,11500],["2023-10-26",4112.5,4210.42,3818.75,3818.75,62000],["2023-10-27",3916.67,4014.58,3916.67,4014.58,11300],["2023-10-30",4014.58,4014.58,3818.75,3916.67,22400],["2023-10-31",4014.58,4014.58,3916.67,4014.58,11500],["2023-11-01",3818.75,3818.75,3818.75,3818.75,10000],["2023-11-02",4014.58,4014.58,4014.58,4014.58,3800],["2023-11-03",4014.58,4014.58,3916.67,3916.67,16000],["2023-11-06",3916.67,4014.58,3916.67,4014.58,23400],["2023-11-07",3916.67,3916.67,3818.75,3916.67,97400],["2023-11-08",3916.67,3916.67,3916.67,3916.67,105900],["2023-11-09",4014.58,4014.58,3916.67,4014.58,28200],["2023-11-10",4014.58,4014.58,3916.67,4014.58,40400],["2023-11-13",4014.58,4014.58,3916.67,3916.67,11800],["2023-11-14",3916.67,4014.58,3916.67,4014.58,11700],["2023-11-15",4014.58,4014.58,3916.67,4014.58,15900],["2023-11-16",4014.58,4014.58,3916.67,3916.67,1300],["2023-11-17",4014.58,4014.58,3916.67,3916.67,11600],["2023-11-20",3916.67,4014.58,3916.67,4014.58,24200],["2023-11-21",4014.58,4014.58,3916.67,3916.67,11700],["2023-11-22",4014.58,4014.58,3916.67,4014.58,4300],["2023-11-23",4014.58,4112.5,4014.58,4014.58,10100],["2023-11-24",4014.58,4014.58,3916.67,4014.58,8500],["2023-11-27",3916.67,4014.58,3916.67,3916.67,68500],["2023-11-28",3818.75,3916.67,3818.75,3916.67,93400],["2023-11-29",3916.67,3916.67,3916.67,3916.67,6700],["2023-11-30",3916.67,3916.67,3916.67,3916.67,28500],["2023-12-01",3916.67,3916.67,3818.75,3916.67,39900],["2023-12-04",3916.67,4014.58,3818.75,4014.58,47800],["2023-12-05",3916.67,3916.67,3916.67,3916.67,31000],["2023-12-06",3916.67,4014.58,3916.67,3916.67,22400],["2023-12-07",3916.67,4014.58,3916.67,3916.67,22800],["2023-12-08",3916.67,3916.67,3916.67,3916.67,10900],["2023-12-11",3916.67,3916.67,3818.75,3916.67,25400],["2023-12-12",3916.67,4014.58,3916.67,3916.67,33600],["2023-12-13",3916.67,4014.58,3916.67,3916.67,20900],["2023-12-14",3916.67,3916.67,3818.75,3916.67,3100],["2023-12-15",3916.67,3916.67,3818.75,3916.67,4100],["2023-12-18",3916.67,3916.67,3916.67,3916.67,6100],["2023-12-19",3916.67,3916.67,3916.67,3916.67,12400],["2023-12-20",3916.67,3916.67,3916.67,3916.67,4700],["2023-12-21",3818.75,3916.67,3818.75,3916.67,6100],["2023-12-22",3916.67,4014.58,3916.67,3916.67,6100],["2023-12-25",3916.67,3916.67,3916.67,3916.67,7700],["2023-12-26",3916.67,3916.67,3916.67,3916.67,7000],["2023-12-27",3818.75,4014.58,3818.75,3916.67,68000],["2023-12-28",3916.67,3916.67,3916.67,3916.67,42300],["2023-12-29",3916.67,3916.67,3818.75,3916.67,386233],["2024-01-02",3916.67,4014.58,3916.67,3916.67,17700],["2024-01-03",3916.67,4014.58,3916.67,4014.58,32500],["2024-01-04",4014.58,4014.58,3916.67,4014.58,5200],["2024-01-05",3916.67,4014.58,3916.67,4014.58,13500],["2024-01-08",4014.58,4112.5,4014.58,4014.58,38500],["2024-01-09",4014.58,4014.58,4014.58,4014.58,7700],["2024-01-10",3916.67,3916.67,3916.67,3916.67,11300],["2024-01-11",3916.67,4014.58,3916.67,4014.58,6800],["2024-01-12",3916.67,4014.58,3916.67,4014.58,17300],["2024-01-15",3916.67,4014.58,3916.67,4014.58,2500],["2024-01-16",4014.58,4014.58,4014.58,4014.58,200],["2024-01-17",3622.92,3916.67,3622.92,3916.67,34300],["2024-01-18",4014.58,4014.58,3916.67,3916.67,16900],["2024-01-19",4014.58,4014.58,4014.58,4014.58,100],["2024-01-22",4014.58,4014.58,4014.58,4014.58,0],["2024-01-23",4014.58,4014.58,3916.67,4014.58,7100],["2024-01-24",3916.67,4014.58,3916.67,4014.58,10500],["2024-01-25",4014.58,4014.58,4014.58,4014.58,0],["2024-01-26",4014.58,4014.58,4014.58,4014.58,0],["2024-01-29",3916.67,4014.58,3916.67,4014.58,2400],["2024-01-30",4014.58,4014.58,4014.58,4014.58,10100],["2024-01-31",4014.58,4014.58,3916.67,3916.67,36000],["2024-02-01",3916.67,3916.67,3916.67,3916.67,3900],["2024-02-02",3916.67,3916.67,3818.75,3916.67,7200],["2024-02-05",3916.67,3916.67,3916.67,3916.67,3600],["2024-02-06",3818.75,3916.67,3818.75,3916.67,9900],["2024-02-07",3916.67,3916.67,3916.67,3916.67,11100],["2024-02-15",3818.75,4014.58,3818.75,4014.58,4200],["2024-02-16",4014.58,4014.58,3916.67,3916.67,400],["2024-02-19",4014.58,4014.58,3916.67,3916.67,15600],["2024-02-20",4014.58,4014.58,3916.67,4014.58,21400],["2024-02-21",4014.58,4014.58,3916.67,4014.58,18300],["2024-02-22",4014.58,4112.5,4014.58,4112.5,63100],["2024-02-23",4112.5,4210.42,4112.5,4112.5,120300],["2024-02-26",4112.5,4112.5,4112.5,4112.5,3200],["2024-02-27",4014.58,4406.25,4014.58,4308.33,146900],["2024-02-28",4308.33,4308.33,4210.42,4308.33,50200],["2024-02-29",4308.33,4308.33,4210.42,4210.42,75200],["2024-03-01",4308.33,4308.33,4210.42,4210.42,16400],["2024-03-04",4210.42,4308.33,4210.42,4308.33,32200],["2024-03-05",4210.42,4210.42,4112.5,4210.42,14900],["2024-03-06",4210.42,4602.08,4210.42,4602.08,525700],["2024-03-07",4504.17,4993.75,4504.17,4993.75,312000],["2024-03-08",4993.75,5385.42,4895.83,5385.42,466800],["2024-03-11",5385.42,5385.42,4993.75,5189.58,144800],["2024-03-12",5189.58,5679.17,4797.92,5679.17,680200],["2024-03-13",5875.0,6168.75,5875.0,6168.75,613900],["2024-03-14",6266.67,6756.25,6168.75,6658.33,444400],["2024-03-15",6658.33,6756.25,6364.58,6560.42,273400],["2024-03-18",6560.42,6756.25,5972.92,5972.92,360700],["2024-03-19",5972.92,6560.42,5581.25,5875.0,442100],["2024-03-20",5875.0,6266.67,5875.0,6266.67,101500],["2024-03-21",6266.67,6364.58,5875.0,6266.67,411500],["2024-03-22",6266.67,6266.67,5972.92,6070.83,91500],["2024-03-25",6070.83,6462.5,6070.83,6266.67,590800],["2024-03-26",6266.67,6462.5,6266.67,6266.67,145000],["2024-03-27",6364.58,6854.17,6364.58,6854.17,398900],["2024-03-28",6854.17,7050.0,6658.33,6854.17,166100],["2024-03-29",6756.25,6854.17,6462.5,6658.33,120800],["2024-04-01",6658.33,6658.33,6168.75,6462.5,174900],["2024-04-02",6462.5,6658.33,6266.67,6560.42,77700],["2024-04-03",6462.5,6560.42,6168.75,6266.67,49600],["2024-04-04",6266.67,6266.67,5875.0,5972.92,188500],["2024-04-05",5875.0,6070.83,5777.08,5972.92,73800],["2024-04-08",5972.92,5972.92,5679.17,5875.0,218100],["2024-04-09",5777.08,5875.0,5679.17,5875.0,84300],["2024-04-10",5875.0,5875.0,5777.08,5777.08,99800],["2024-04-11",5777.08,6070.83,5777.08,6070.83,46900],["2024-04-12",5972.92,5972.92,5777.08,5972.92,36400],["2024-04-15",5875.0,5875.0,5581.25,5581.25,106100],["2024-04-16",5581.25,5581.25,5189.58,5581.25,62400],["2024-04-17",5581.25,5581.25,5287.5,5581.25,25900],["2024-04-19",5385.42,5875.0,5189.58,5875.0,95000],["2024-04-22",5875.0,6070.83,5581.25,5875.0,52300],["2024-04-23",5679.17,5679.17,5287.5,5287.5,117300],["2024-04-24",5091.67,5777.08,4797.92,5581.25,382900],["2024-04-25",5483.33,5483.33,5091.67,5287.5,25400],["2024-04-26",5189.58,5287.5,4895.83,4895.83,140100],["2024-05-02",4797.92,4993.75,4700.0,4993.75,59600],["2024-05-03",4993.75,5091.67,4797.92,4895.83,102400],["2024-05-06",4895.83,4993.75,4797.92,4993.75,44500],["2024-05-07",4993.75,5483.33,4993.75,5483.33,145700],["2024-05-08",5483.33,5972.92,5287.5,5972.92,166400],["2024-05-09",5875.0,6168.75,5483.33,5875.0,421300],["2024-05-10",5972.92,6070.83,5679.17,5777.08,104500],["2024-05-13",5777.08,6070.83,5679.17,5972.92,256300],["2024-05-14",5972.92,6168.75,5777.08,5875.0,326900],["2024-05-15",6070.83,6168.75,5875.0,6070.83,176400],["2024-05-16",5972.92,6070.83,5972.92,6070.83,38400],["2024-05-17",6070.83,6070.83,5777.08,5972.92,59800],["2024-05-20",5972.92,6070.83,5679.17,5972.92,116400],["2024-05-21",5972.92,5972.92,5777.08,5875.0,66300],["2024-05-22",5287.5,5972.92,5287.5,5875.0,58500],["2024-05-23",5777.08,5875.0,5679.17,5777.08,44100],["2024-05-24",5777.08,5875.0,5581.25,5581.25,75300],["2024-05-27",5483.33,5875.0,5483.33,5777.08,35200],["2024-05-28",5875.0,5875.0,5777.08,5875.0,70200],["2024-05-29",5875.0,5972.92,5679.17,5679.17,103000],["2024-05-30",5679.17,5875.0,5679.17,5875.0,52000],["2024-05-31",5875.0,6266.67,5777.08,6070.83,300100],["2024-06-03",6070.83,6168.75,5875.0,6168.75,115100],["2024-06-04",6168.75,6266.67,5972.92,6168.75,205000],["2024-06-05",6266.67,6266.67,5972.92,6070.83,142300],["2024-06-06",6168.75,6364.58,5972.92,6364.58,342200],["2024-06-07",6364.58,6560.42,6070.83,6462.5,474100],["2024-06-10",6462.5,6462.5,6070.83,6462.5,177100],["2024-06-11",6462.5,6462.5,6070.83,6070.83,72600],["2024-06-12",6070.83,6168.75,5875.0,5972.92,101100],["2024-06-13",5972.92,6168.75,5875.0,6168.75,79400],["2024-06-14",6168.75,6168.75,5972.92,5972.92,90400],["2024-06-17",5972.92,6168.75,5875.0,6070.83,53800],["2024-06-18",5972.92,6070.83,5972.92,6070.83,9500],["2024-06-19",5972.92,6070.83,5972.92,6070.83,53700],["2024-06-20",6070.83,6070.83,5972.92,6070.83,116800],["2024-06-21",5972.92,6070.83,5972.92,5972.92,164700],["2024-06-24",5972.92,6070.83,5875.0,5875.0,72100],["2024-06-25",5875.0,5875.0,5875.0,5875.0,21500],["2024-06-26",5777.08,6070.83,5777.08,6070.83,167500],["2024-06-27",5972.92,6070.83,5972.92,5972.92,8400],["2024-06-28",5972.92,5972.92,5875.0,5875.0,16300],["2024-07-01",5875.0,5875.0,5581.25,5777.08,37300],["2024-07-02",5679.17,5679.17,5581.25,5679.17,73800],["2024-07-03",5777.08,5777.08,5581.25,5581.25,69800],["2024-07-04",5679.17,5679.17,5385.42,5679.17,127900],["2024-07-05",5679.17,5679.17,5581.25,5679.17,24100],["2024-07-08",5581.25,5581.25,5483.33,5581.25,7800],["2024-07-09",5385.42,5581.25,5385.42,5483.33,149100],["2024-07-10",5581.25,5581.25,5483.33,5581.25,32000],["2024-07-11",5483.33,5581.25,5483.33,5581.25,45900],["2024-07-12",5581.25,5581.25,5091.67,5189.58,120500],["2024-07-15",5189.58,5483.33,5189.58,5483.33,38600],["2024-07-16",5581.25,5581.25,5287.5,5385.42,13700],["2024-07-17",5483.33,5483.33,5189.58,5287.5,21100],["2024-07-18",5287.5,5385.42,5287.5,5287.5,41400],["2024-07-19",5189.58,5287.5,5189.58,5287.5,15700],["2024-07-22",5287.5,5287.5,5189.58,5287.5,32800],["2024-07-23",5287.5,5287.5,4797.92,5189.58,241400],["2024-07-24",5091.67,5189.58,4993.75,5189.58,15200],["2024-07-25",5091.67,5091.67,4993.75,5091.67,2600],["2024-07-26",4993.75,5091.67,4993.75,5091.67,18600],["2024-07-29",5091.67,5091.67,4895.83,5091.67,44400],["2024-07-30",4993.75,5091.67,4895.83,5091.67,35300],["2024-07-31",4993.75,4993.75,4895.83,4993.75,22900],["2024-08-01",4797.92,4895.83,4602.08,4895.83,25400],["2024-08-02",4700.0,4895.83,4700.0,4895.83,24100],["2024-08-05",4797.92,4895.83,4700.0,4797.92,11600],["2024-08-06",4602.08,4895.83,4406.25,4895.83,16600],["2024-08-07",4797.92,4895.83,4797.92,4895.83,4600],["2024-08-08",4797.92,4895.83,4700.0,4895.83,6300],["2024-08-09",4895.83,4895.83,4700.0,4700.0,11000],["2024-08-12",4700.0,4797.92,4700.0,4797.92,200],["2024-08-13",4895.83,4895.83,4602.08,4797.92,16300],["2024-08-14",4700.0,4797.92,4602.08,4797.92,13900],["2024-08-15",4797.92,4797.92,4797.92,4797.92,0],["2024-08-16",4797.92,4895.83,4797.92,4797.92,10600],["2024-08-19",4797.92,5091.67,4797.92,4993.75,18000],["2024-08-20",4993.75,4993.75,4895.83,4895.83,7300],["2024-08-21",4993.75,5091.67,4993.75,5091.67,18100],["2024-08-22",4895.83,4993.75,4797.92,4993.75,19100],["2024-08-23",4993.75,4993.75,4895.83,4895.83,29300],["2024-08-26",4895.83,4895.83,4797.92,4895.83,4500],["2024-08-27",4895.83,4895.83,4797.92,4797.92,68100],["2024-08-28",4797.92,4797.92,4406.25,4602.08,152500],["2024-08-29",4602.08,4602.08,4602.08,4602.08,28000],["2024-08-30",4602.08,4700.0,4602.08,4700.0,17700],["2024-09-04",4602.08,4602.08,4504.17,4602.08,32700],["2024-09-05",4504.17,4504.17,4504.17,4504.17,23000],["2024-09-06",4504.17,4602.08,4504.17,4602.08,21200],["2024-09-09",4504.17,4504.17,4210.42,4210.42,40000],["2024-09-10",4308.33,4406.25,4308.33,4406.25,6300],["2024-09-11",4210.42,4406.25,4210.42,4406.25,111500],["2024-09-12",4406.25,4504.17,4014.58,4504.17,47800],["2024-09-13",4406.25,4406.25,4308.33,4406.25,4500],["2024-09-16",4406.25,4602.08,4406.25,4504.17,31500],["2024-09-17",4504.17,4602.08,4504.17,4602.08,47100],["2024-09-18",4602.08,4700.0,4602.08,4700.0,23100],["2024-09-19",4800.0,5100.0,4800.0,5100.0,286800],["2024-09-20",5200.0,5300.0,5100.0,5300.0,115100],["2024-09-23",5300.0,5300.0,5200.0,5200.0,65200],["2024-09-24",5100.0,5200.0,5100.0,5200.0,15900],["2024-09-25",5200.0,5300.0,5200.0,5300.0,25300],["2024-09-26",5200.0,5200.0,4900.0,4900.0,181500],["2024-09-27",5000.0,5000.0,4800.0,4800.0,86800],["2024-09-30",4800.0,4800.0,4700.0,4700.0,18400],["2024-10-01",4800.0,4800.0,4700.0,4800.0,28100],["2024-10-02",4800.0,4800.0,4500.0,4500.0,47200],["2024-10-03",4500.0,4600.0,4400.0,4500.0,52400],["2024-10-04",4500.0,4500.0,4200.0,4400.0,57500],["2024-10-07",4300.0,4400.0,4300.0,4400.0,6400],["2024-10-08",4400.0,4600.0,4400.0,4600.0,103400],["2024-10-09",4500.0,4600.0,4500.0,4600.0,4100],["2024-10-10",4600.0,4600.0,4500.0,4600.0,7100],["2024-10-11",4500.0,4600.0,4500.0,4600.0,13500],["2024-10-14",4500.0,4500.0,4400.0,4400.0,23000],["2024-10-15",4500.0,4500.0,4400.0,4400.0,27100],["2024-10-16",4300.0,4300.0,4200.0,4200.0,130900],["2024-10-17",4200.0,4200.0,4000.0,4200.0,75400],["2024-10-18",4200.0,4200.0,4200.0,4200.0,4900],["2024-10-21",4200.0,4200.0,4100.0,4100.0,6400],["2024-10-22",4100.0,4100.0,4000.0,4000.0,6300],["2024-10-23",4000.0,4000.0,4000.0,4000.0,27100],["2024-10-24",4100.0,4100.0,4000.0,4100.0,5700],["2024-10-25",4000.0,4200.0,4000.0,4200.0,22800],["2024-10-28",4100.0,4100.0,4000.0,4100.0,2400],["2024-10-29",4100.0,4300.0,4000.0,4200.0,56700],["2024-10-30",4200.0,4200.0,4100.0,4200.0,47200],["2024-10-31",4200.0,4300.0,4200.0,4300.0,5500],["2024-11-01",4200.0,4300.0,4200.0,4300.0,61100],["2024-11-04",4200.0,4600.0,4200.0,4600.0,57400],["2024-11-05",4600.0,4800.0,4600.0,4800.0,129500],["2024-11-06",4800.0,4900.0,4700.0,4900.0,114200],["2024-11-07",4800.0,5000.0,4800.0,5000.0,282100],["2024-11-08",5000.0,5100.0,4900.0,4900.0,554400],["2024-11-11",5000.0,5000.0,4800.0,5000.0,306300],["2024-11-12",5000.0,5100.0,4900.0,5100.0,99200],["2024-11-13",5000.0,5100.0,4900.0,4900.0,73200],["2024-11-14",5000.0,5000.0,4700.0,4800.0,129700],["2024-11-15",4800.0,4800.0,4700.0,4800.0,46500],["2024-11-18",4800.0,4800.0,4700.0,4800.0,15100],["2024-11-19",4600.0,4700.0,4500.0,4700.0,49300],["2024-11-20",4600.0,4800.0,4500.0,4800.0,6000],["2024-11-21",4700.0,4700.0,4600.0,4600.0,30100],["2024-11-22",4600.0,4600.0,4400.0,4600.0,28900],["2024-11-25",4600.0,4700.0,4600.0,4700.0,3400],["2024-11-26",4700.0,4700.0,4700.0,4700.0,15500],["2024-11-27",4700.0,4800.0,4700.0,4800.0,4200],["2024-11-28",4800.0,4800.0,4700.0,4700.0,13800],["2024-11-29",4500.0,4600.0,4300.0,4600.0,234400],["2024-12-02",4700.0,4700.0,4600.0,4600.0,2400],["2024-12-03",4600.0,4600.0,4600.0,4600.0,500],["2024-12-04",4600.0,5000.0,4600.0,5000.0,210700],["2024-12-05",5000.0,5100.0,4900.0,5000.0,280200],["2024-12-06",5000.0,5000.0,4800.0,4900.0,42900],["2024-12-09",4900.0,4900.0,4800.0,4900.0,18100],["2024-12-10",4800.0,4800.0,4600.0,4800.0,54700],["2024-12-11",4800.0,4800.0,4800.0,4800.0,900],["2024-12-12",4700.0,4700.0,4400.0,4600.0,1010100],["2024-12-13",4500.0,4600.0,4300.0,4600.0,46300],["2024-12-16",4400.0,4500.0,4300.0,4500.0,82700],["2024-12-17",4400.0,4500.0,4400.0,4500.0,24400],["2024-12-18",4400.0,4500.0,4400.0,4500.0,32000],["2024-12-19",4500.0,4500.0,4400.0,4500.0,268100],["2024-12-20",4500.0,4600.0,4500.0,4500.0,65000],["2024-12-23",4500.0,4900.0,4500.0,4800.0,269000],["2024-12-24",4800.0,4800.0,4700.0,4800.0,100700],["2024-12-25",4800.0,5200.0,4800.0,5200.0,465500],["2024-12-26",5300.0,5700.0,5200.0,5700.0,574700],["2024-12-27",5700.0,6200.0,5700.0,6200.0,789100],["2024-12-30",5700.0,6600.0,5700.0,6200.0,484200],["2024-12-31",6300.0,6500.0,6200.0,6400.0,517800],["2025-01-02",6500.0,7000.0,6400.0,7000.0,563600],["2025-01-03",7000.0,7400.0,6800.0,7200.0,454800],["2025-01-06",7200.0,7500.0,7100.0,7300.0,157300],["2025-01-07",7300.0,7300.0,6600.0,7000.0,334300],["2025-01-08",6900.0,6900.0,6700.0,6900.0,52600],["2025-01-09",6900.0,7000.0,6900.0,7000.0,64800],["2025-01-10",6900.0,7100.0,6800.0,7000.0,76300],["2025-01-13",7000.0,7700.0,7000.0,7700.0,854600],["2025-01-14",7800.0,7900.0,7500.0,7600.0,648500],["2025-01-15",7600.0,7700.0,7300.0,7600.0,297000],["2025-01-16",7400.0,8200.0,7300.0,7900.0,199000],["2025-01-17",7500.0,8100.0,7500.0,7800.0,104200],["2025-01-20",7600.0,7600.0,7300.0,7500.0,74900],["2025-01-21",7300.0,8100.0,7300.0,8000.0,222400],["2025-01-22",8000.0,8600.0,8000.0,8500.0,142200],["2025-01-23",8400.0,9200.0,8400.0,9200.0,280300],["2025-01-24",9200.0,9500.0,8500.0,9400.0,208100],["2025-02-03",9400.0,9500.0,9200.0,9300.0,193700],["2025-02-04",9200.0,9300.0,9100.0,9300.0,205300],["2025-02-05",9300.0,10100.0,9100.0,9900.0,213300],["2025-02-06",9600.0,10800.0,9600.0,10800.0,384400],["2025-02-07",11000.0,11700.0,10800.0,11500.0,153200],["2025-02-10",11500.0,11500.0,10400.0,11000.0,219600],["2025-02-11",10900.0,11300.0,10500.0,11300.0,118200],["2025-02-12",11100.0,11100.0,10900.0,11100.0,57500],["2025-02-13",11000.0,12200.0,10900.0,12100.0,179400],["2025-02-14",12100.0,12100.0,11700.0,11900.0,54400],["2025-02-17",11800.0,12200.0,11300.0,11900.0,83900],["2025-02-18",11800.0,12500.0,11200.0,12400.0,169500],["2025-02-19",12000.0,12200.0,11800.0,12200.0,95800],["2025-02-20",11600.0,12300.0,11600.0,11900.0,121000],["2025-02-21",11800.0,11900.0,11700.0,11800.0,95800],["2025-02-24",11600.0,12900.0,11600.0,12900.0,317000],["2025-02-25",12900.0,14000.0,12800.0,13800.0,174700],["2025-02-26",13800.0,13800.0,13100.0,13700.0,72000],["2025-02-27",13700.0,13700.0,12400.0,13600.0,282700],["2025-02-28",13700.0,13700.0,13000.0,13600.0,52500],["2025-03-03",13600.0,13600.0,13100.0,13300.0,91100],["2025-03-04",13000.0,13500.0,12800.0,13500.0,154100],["2025-03-05",13500.0,13500.0,12900.0,13000.0,79700],["2025-03-06",13000.0,13000.0,12700.0,13000.0,22100],["2025-03-07",12900.0,13000.0,12500.0,13000.0,104400],["2025-03-10",13200.0,13200.0,12500.0,13000.0,13400],["2025-03-11",12700.0,13200.0,12200.0,13000.0,100000],["2025-03-12",12600.0,12800.0,12200.0,12600.0,114400],["2025-03-13",12400.0,12500.0,12000.0,12300.0,61500],["2025-03-14",12100.0,12400.0,11800.0,12100.0,92000],["2025-03-17",11900.0,12100.0,11000.0,11400.0,84400],["2025-03-18",11200.0,11200.0,10500.0,10900.0,116500],["2025-03-19",10700.0,11000.0,10500.0,10600.0,65400],["2025-03-20",10400.0,11000.0,10200.0,10800.0,28200],["2025-03-21",10700.0,10800.0,10500.0,10800.0,7600],["2025-03-24",10500.0,10800.0,10500.0,10800.0,18500],["2025-03-25",10700.0,10800.0,10500.0,10800.0,21800],["2025-03-26",10800.0,10900.0,10500.0,10700.0,65400],["2025-03-27",10600.0,11600.0,10600.0,11500.0,170700],["2025-03-28",11700.0,11900.0,11000.0,11900.0,142200],["2025-03-31",11500.0,11800.0,11500.0,11800.0,158900],["2025-04-01",11600.0,12200.0,11500.0,12100.0,255900],["2025-04-02",11700.0,12600.0,11600.0,12600.0,152800],["2025-04-03",12000.0,12700.0,11600.0,12600.0,186400],["2025-04-04",12500.0,12600.0,11800.0,12600.0,186700],["2025-04-08",12400.0,12400.0,11400.0,12000.0,147800],["2025-04-09",10800.0,11000.0,10800.0,10800.0,142700],["2025-04-10",10800.0,11700.0,9800.0,9800.0,711700],["2025-04-11",9800.0,10700.0,8900.0,10600.0,431000],["2025-04-14",10500.0,11600.0,10100.0,10700.0,940900],["2025-04-15",10000.0,10700.0,9700.0,10700.0,180100],["2025-04-16",10600.0,10700.0,10000.0,10700.0,19500],["2025-04-17",10700.0,10800.0,9800.0,10700.0,41900],["2025-04-18",10200.0,10700.0,10200.0,10700.0,24400],["2025-04-21",10300.0,10700.0,10200.0,10700.0,35300],["2025-04-22",10500.0,10800.0,9700.0,10700.0,126300],["2025-04-23",10500.0,10900.0,10400.0,10900.0,34000],["2025-04-24",10600.0,11200.0,10500.0,11200.0,75500],["2025-04-25",10800.0,11800.0,10800.0,11800.0,63400],["2025-04-28",11600.0,12900.0,11600.0,12900.0,118500],["2025-04-29",12200.0,13900.0,12200.0,12900.0,32900],["2025-05-05",12000.0,13800.0,11900.0,11900.0,38100],["2025-05-06",11700.0,12900.0,11700.0,12800.0,37200],["2025-05-07",11800.0,12400.0,11800.0,12300.0,16200],["2025-05-08",11500.0,12500.0,11500.0,12300.0,21400],["2025-05-09",11800.0,12300.0,11800.0,12300.0,21500],["2025-05-12",12300.0,12300.0,11800.0,12300.0,35100],["2025-05-13",11800.0,12300.0,11800.0,12200.0,30900],["2025-05-14",11700.0,12000.0,11400.0,11700.0,215700],["2025-05-15",11200.0,11700.0,11200.0,11600.0,22600],["2025-05-16",10500.0,11800.0,10500.0,11700.0,11100],["2025-05-19",11300.0,11700.0,10800.0,11700.0,92700],["2025-05-20",10600.0,11700.0,10600.0,11700.0,56300],["2025-05-21",11600.0,11600.0,11200.0,11600.0,49400],["2025-05-22",11200.0,11600.0,11200.0,11600.0,20000],["2025-05-23",11200.0,11600.0,11200.0,11600.0,24900],["2025-05-26",11300.0,11600.0,11000.0,11600.0,19500],["2025-05-27",11300.0,11500.0,11200.0,11500.0,18600],["2025-05-28",11200.0,11500.0,11100.0,11500.0,16500],["2025-05-29",11200.0,11900.0,11100.0,11900.0,77200],["2025-05-30",11900.0,11900.0,11300.0,11900.0,60900],["2025-06-02",11700.0,11900.0,11300.0,11900.0,169000],["2025-06-03",11900.0,12200.0,11700.0,12000.0,21700],["2025-06-04",12000.0,12000.0,11700.0,12000.0,198600],["2025-06-05",11800.0,12100.0,11600.0,12100.0,50500],["2025-06-06",11800.0,12000.0,11600.0,12000.0,60700],["2025-06-09",11800.0,11900.0,11800.0,11900.0,18700],["2025-06-10",11600.0,11900.0,11500.0,11900.0,8300],["2025-06-11",11600.0,12300.0,11500.0,12200.0,10100],["2025-06-12",12200.0,12200.0,12000.0,12100.0,8800],["2025-06-13",12000.0,12000.0,12000.0,12000.0,5000],["2025-06-16",11800.0,12000.0,11800.0,12000.0,6100],["2025-06-17",12000.0,12000.0,12000.0,12000.0,3000],["2025-06-18",12000.0,12000.0,12000.0,12000.0,3000],["2025-06-19",11600.0,12000.0,11500.0,11900.0,10800],["2025-06-20",11600.0,12000.0,11500.0,12000.0,39800],["2025-06-23",11600.0,12400.0,11600.0,12400.0,26500],["2025-06-24",12400.0,12400.0,11800.0,12000.0,5600],["2025-06-25",12000.0,12100.0,12000.0,12100.0,3100],["2025-06-26",11700.0,12000.0,11700.0,12000.0,4600],["2025-06-27",11700.0,12000.0,11500.0,12000.0,527500],["2025-06-30",11900.0,11900.0,11800.0,11800.0,45800],["2025-07-01",11500.0,11700.0,11500.0,11700.0,13600],["2025-07-02",11600.0,12000.0,11300.0,12000.0,22900],["2025-07-03",11600.0,12000.0,11300.0,12000.0,6700],["2025-07-04",11500.0,11800.0,11500.0,11800.0,11700],["2025-07-07",11400.0,11800.0,11300.0,11700.0,4900],["2025-07-08",11300.0,11700.0,11300.0,11600.0,10700],["2025-07-09",11300.0,11500.0,11200.0,11500.0,13600],["2025-07-10",11300.0,11500.0,11200.0,11500.0,9200],["2025-07-11",11500.0,11700.0,11300.0,11700.0,455800],["2025-07-14",11600.0,11700.0,11200.0,11700.0,25500],["2025-07-15",11600.0,11600.0,11500.0,11500.0,17600],["2025-07-16",11200.0,11500.0,11200.0,11500.0,27800],["2025-07-17",11200.0,11800.0,11100.0,11800.0,48900],["2025-07-18",11800.0,11800.0,11700.0,11700.0,9700],["2025-07-21",11300.0,11700.0,11300.0,11700.0,33300],["2025-07-22",11300.0,11800.0,11300.0,11800.0,59600],["2025-07-23",11700.0,11800.0,11300.0,11800.0,55900],["2025-07-24",11400.0,11800.0,11400.0,11800.0,33300],["2025-07-25",11500.0,11800.0,11400.0,11800.0,16000],["2025-07-28",11600.0,11800.0,11500.0,11800.0,38900],["2025-07-29",11400.0,11700.0,11400.0,11700.0,16500],["2025-07-30",11400.0,11800.0,11300.0,11800.0,25900],["2025-07-31",11800.0,11900.0,11800.0,11900.0,17300],["2025-08-01",11500.0,11900.0,10800.0,11900.0,120100],["2025-08-04",11400.0,11900.0,10800.0,11900.0,65200],["2025-08-05",11400.0,11800.0,11400.0,11800.0,17800],["2025-08-06",11700.0,11800.0,11400.0,11800.0,88100],["2025-08-07",11600.0,12200.0,11500.0,12200.0,31700],["2025-08-08",12800.0,12800.0,11100.0,12100.0,103100],["2025-08-11",11600.0,12200.0,11600.0,12200.0,82900],["2025-08-12",12200.0,12300.0,11600.0,11800.0,41900],["2025-08-13",11800.0,11800.0,11600.0,11700.0,46800],["2025-08-14",11500.0,11800.0,11400.0,11800.0,25800],["2025-08-15",11700.0,11900.0,11600.0,11900.0,48100],["2025-08-18",12000.0,12000.0,12000.0,12000.0,1900],["2025-08-19",11500.0,12000.0,11500.0,12000.0,13700],["2025-08-20",11600.0,12000.0,11500.0,12000.0,13900],["2025-08-21",11600.0,12000.0,11600.0,12000.0,3300],["2025-08-22",11600.0,12000.0,11500.0,12000.0,15300],["2025-08-25",11600.0,12000.0,11600.0,12000.0,9500],["2025-08-26",11600.0,12000.0,11500.0,12000.0,49800],["2025-08-27",12400.0,13200.0,12000.0,12000.0,8800],["2025-08-28",11600.0,12300.0,11600.0,12000.0,37000],["2025-08-29",10800.0,12500.0,10800.0,12500.0,26900],["2025-09-03",12800.0,13700.0,12200.0,12500.0,12800],["2025-09-04",12000.0,12200.0,12000.0,12000.0,24100],["2025-09-05",12300.0,13100.0,11700.0,12200.0,33800],["2025-09-08",11800.0,12200.0,11800.0,12200.0,8200],["2025-09-09",12000.0,12100.0,11500.0,12100.0,20300],["2025-09-10",12000.0,12300.0,11800.0,12300.0,17300],["2025-09-11",12800.0,12800.0,12000.0,12400.0,87400],["2025-09-12",12400.0,12500.0,12300.0,12500.0,132800],["2025-09-15",12500.0,13000.0,12400.0,12600.0,148100],["2025-09-16",12300.0,12500.0,12300.0,12500.0,144700],["2025-09-17",12600.0,12600.0,12400.0,12600.0,122600],["2025-09-18",12600.0,12800.0,12400.0,12800.0,303700],["2025-09-19",12800.0,13200.0,12700.0,13000.0,51300],["2025-09-22",12700.0,13200.0,12700.0,13200.0,827100],["2025-09-23",12800.0,12900.0,12500.0,12500.0,20300],["2025-09-24",12900.0,12900.0,12000.0,12700.0,509200],["2025-09-25",12700.0,12900.0,12500.0,12800.0,47700],["2025-09-26",12800.0,13000.0,12400.0,12900.0,568400],["2025-09-29",13200.0,13200.0,12900.0,13000.0,700],["2025-09-30",13000.0,13000.0,12800.0,12800.0,1300],["2025-10-01",12900.0,12900.0,12700.0,12800.0,1400],["2025-10-02",12500.0,12800.0,12300.0,12800.0,9100],["2025-10-03",12700.0,12700.0,12300.0,12700.0,7000],["2025-10-06",12800.0,13000.0,12700.0,12700.0,7200],["2025-10-07",12700.0,12800.0,12400.0,12800.0,24200],["2025-10-08",13000.0,13000.0,12400.0,12800.0,16800],["2025-10-09",12900.0,12900.0,12400.0,12700.0,8500],["2025-10-10",12400.0,12600.0,12400.0,12500.0,19700],["2025-10-13",12200.0,12600.0,12100.0,12400.0,432100],["2025-10-14",11800.0,12500.0,11800.0,12500.0,23700],["2025-10-15",12100.0,12800.0,11800.0,12800.0,121200],["2025-10-16",13000.0,13100.0,12800.0,13100.0,136300],["2025-10-17",13000.0,14000.0,13000.0,13300.0,255100],["2025-10-20",13300.0,13500.0,13000.0,13500.0,102200],["2025-10-21",13500.0,14800.0,12900.0,14200.0,553800],["2025-10-22",14500.0,15000.0,14000.0,14500.0,318600],["2025-10-23",14900.0,14900.0,13500.0,13700.0,286500],["2025-10-24",13700.0,13800.0,13000.0,13600.0,240000],["2025-10-27",13800.0,14300.0,13400.0,14000.0,334900],["2025-10-28",14000.0,14200.0,13400.0,14000.0,138300],["2025-10-29",13900.0,14600.0,13800.0,14300.0,190500],["2025-10-30",14400.0,14500.0,13700.0,14400.0,188200],["2025-10-31",14300.0,14500.0,13700.0,14500.0,183900],["2025-11-03",14400.0,14600.0,13900.0,13900.0,231200],["2025-11-04",13900.0,14100.0,13800.0,14000.0,106200],["2025-11-05",14000.0,15000.0,13900.0,14300.0,431000],["2025-11-06",14300.0,14600.0,13900.0,14400.0,160600],["2025-11-07",14000.0,14300.0,13900.0,14200.0,134500],["2025-11-10",14000.0,14300.0,13800.0,14000.0,276200],["2025-11-11",14000.0,14200.0,13800.0,14200.0,195900],["2025-11-12",14100.0,14700.0,13900.0,14700.0,350600],["2025-11-13",14600.0,14900.0,14300.0,14700.0,318600],["2025-11-14",14500.0,15000.0,14300.0,14700.0,348400],["2025-11-17",14600.0,14800.0,14300.0,14700.0,336400],["2025-11-18",14700.0,14700.0,14300.0,14700.0,241800],["2025-11-19",14500.0,14800.0,14200.0,14800.0,279300],["2025-11-20",14700.0,14700.0,13700.0,13900.0,277700],["2025-11-21",13800.0,14000.0,13400.0,14000.0,192300],["2025-11-24",14000.0,14200.0,13700.0,13900.0,243500],["2025-11-25",13900.0,14000.0,13700.0,14000.0,636500],["2025-11-26",14000.0,14200.0,13900.0,14000.0,95400],["2025-11-27",14000.0,14300.0,13700.0,14100.0,250700],["2025-11-28",14100.0,14200.0,13700.0,14100.0,190800],["2025-12-01",14100.0,14200.0,13700.0,13900.0,181600],["2025-12-02",13300.0,13900.0,13300.0,13800.0,132000],["2025-12-03",13900.0,13900.0,13500.0,13700.0,166100],["2025-12-04",13700.0,14200.0,13600.0,13900.0,335900],["2025-12-05",13900.0,14200.0,13600.0,13800.0,155000],["2025-12-08",13700.0,13900.0,13400.0,13500.0,128000],["2025-12-09",13500.0,13700.0,13300.0,13600.0,139900],["2025-12-10",13800.0,13800.0,13300.0,13600.0,92700],["2025-12-11",13500.0,13600.0,13300.0,13500.0,98700],["2025-12-12",13500.0,13500.0,13200.0,13400.0,38400],["2025-12-15",13400.0,13600.0,13300.0,13400.0,72000],["2025-12-16",13500.0,13800.0,13300.0,13800.0,109900],["2025-12-17",13600.0,13600.0,13500.0,13600.0,65400],["2025-12-18",13500.0,13600.0,13100.0,13100.0,147000],["2025-12-19",13100.0,14400.0,13000.0,14400.0,455400],["2025-12-22",14400.0,15800.0,14300.0,15800.0,550400],["2025-12-23",16500.0,17300.0,14500.0,15500.0,375400],["2025-12-24",15400.0,16000.0,14400.0,14500.0,234800],["2025-12-25",14500.0,15100.0,14500.0,14800.0,206500],["2025-12-26",14600.0,15500.0,14200.0,15400.0,139100],["2025-12-29",14600.0,16000.0,14500.0,15300.0,119300],["2025-12-30",14800.0,15300.0,14600.0,14600.0,52700],["2025-12-31",14400.0,15000.0,14400.0,14800.0,38700],["2026-01-05",14800.0,14800.0,14300.0,14600.0,45500],["2026-01-06",14600.0,14800.0,14200.0,14200.0,33800],["2026-01-07",14500.0,14600.0,14100.0,14500.0,170500],["2026-01-08",14500.0,14600.0,14400.0,14600.0,25400],["2026-01-09",14600.0,14600.0,14400.0,14600.0,42700],["2026-01-12",14600.0,14600.0,14300.0,14500.0,54300],["2026-01-13",14600.0,14600.0,14400.0,14600.0,27200],["2026-01-14",14600.0,16000.0,14000.0,14800.0,356600],["2026-01-15",14600.0,15000.0,14500.0,15000.0,38100],["2026-01-16",14600.0,15800.0,14600.0,15300.0,101600],["2026-01-19",15200.0,15200.0,14700.0,15100.0,33600],["2026-01-20",15000.0,15300.0,15000.0,15100.0,47900],["2026-01-21",15000.0,15200.0,14700.0,15000.0,64200],["2026-01-22",14900.0,15200.0,14700.0,15100.0,35400],["2026-01-23",15000.0,15100.0,14700.0,15000.0,55000],["2026-01-26",15000.0,15200.0,14800.0,14800.0,38100],["2026-01-27",15000.0,15100.0,14700.0,15000.0,40200],["2026-01-28",15000.0,15000.0,14700.0,15000.0,44600],["2026-01-29",15000.0,15000.0,14700.0,15000.0,27300],["2026-01-30",14800.0,15000.0,14500.0,15000.0,36300],["2026-02-02",15000.0,15000.0,14400.0,15000.0,35800],["2026-02-03",14800.0,15000.0,14400.0,14900.0,50000],["2026-02-04",15000.0,15300.0,14900.0,15000.0,123600],["2026-02-05",14900.0,15000.0,14700.0,14900.0,37500],["2026-02-06",14900.0,14900.0,14700.0,14900.0,18700],["2026-02-09",14900.0,14900.0,14800.0,14900.0,28500],["2026-02-10",14900.0,14900.0,14800.0,14800.0,33500],["2026-02-11",14900.0,14900.0,14500.0,14800.0,42400],["2026-02-12",14800.0,14900.0,14800.0,14800.0,14500],["2026-02-13",14800.0,14800.0,14700.0,14800.0,36200],["2026-02-23",14800.0,15800.0,14700.0,15800.0,427800],["2026-02-24",15300.0,15900.0,15300.0,15800.0,36100],["2026-02-25",15300.0,15800.0,15300.0,15500.0,66500],["2026-02-26",15300.0,15600.0,14900.0,15500.0,42100],["2026-02-27",15300.0,15500.0,15000.0,15500.0,21800],["2026-03-02",15000.0,15400.0,14800.0,14800.0,236900],["2026-03-03",14900.0,15000.0,14600.0,14800.0,63700],["2026-03-04",14800.0,15000.0,14700.0,14900.0,73100],["2026-03-05",15000.0,15000.0,14700.0,14700.0,125500],["2026-03-06",14800.0,14800.0,14600.0,14800.0,32300],["2026-03-09",14800.0,14800.0,13900.0,14500.0,77400],["2026-03-10",14500.0,15000.0,14100.0,14800.0,25200],["2026-03-11",14900.0,14900.0,14500.0,14800.0,134100],["2026-03-12",14800.0,14800.0,14300.0,14300.0,533400],["2026-03-13",14900.0,14900.0,14700.0,14700.0,30700],["2026-03-16",14700.0,14900.0,14500.0,14700.0,23100],["2026-03-17",14500.0,14700.0,14500.0,14700.0,218000],["2026-03-18",14500.0,14700.0,14500.0,14700.0,17100],["2026-03-19",14600.0,14700.0,14600.0,14700.0,20500],["2026-03-20",14600.0,14700.0,14600.0,14700.0,22700],["2026-03-23",14600.0,15000.0,14600.0,14900.0,20100],["2026-03-24",14800.0,15000.0,14800.0,14900.0,49500],["2026-03-25",14900.0,15100.0,14700.0,15000.0,24000],["2026-03-26",15000.0,15000.0,14600.0,14800.0,15000],["2026-03-27",15000.0,15000.0,14600.0,14900.0,16400],["2026-03-30",14900.0,15000.0,14100.0,14900.0,17900],["2026-03-31",14900.0,15000.0,14700.0,14900.0,15700],["2026-04-01",14900.0,15000.0,14700.0,14900.0,21500],["2026-04-02",15000.0,15000.0,14700.0,14900.0,20500],["2026-04-03",14800.0,15000.0,14600.0,14800.0,19300],["2026-04-06",14900.0,15000.0,14600.0,14800.0,22400],["2026-04-07",14900.0,15000.0,14700.0,14800.0,18700],["2026-04-08",14800.0,14800.0,14600.0,14700.0,21100],["2026-04-09",14700.0,14700.0,14500.0,14700.0,20100],["2026-04-10",14600.0,14700.0,14300.0,14700.0,21100],["2026-04-13",14600.0,15000.0,14400.0,15000.0,41800],["2026-04-14",14800.0,14900.0,14500.0,14900.0,21800],["2026-04-15",14800.0,14900.0,14800.0,14900.0,10100],["2026-04-16",14900.0,15000.0,14800.0,14800.0,22000],["2026-04-17",14800.0,14800.0,14700.0,14800.0,36300],["2026-04-20",15000.0,15000.0,14900.0,14900.0,16000],["2026-04-21",14900.0,15000.0,14900.0,14900.0,14900],["2026-04-22",14900.0,15000.0,14500.0,14900.0,174600],["2026-04-23",14900.0,15000.0,14900.0,14900.0,18100],["2026-04-24",14900.0,14900.0,14500.0,14900.0,35800],["2026-04-28",14900.0,14900.0,14500.0,14900.0,27000],["2026-04-29",14900.0,14900.0,14400.0,14900.0,41200],["2026-05-04",14900.0,15000.0,14500.0,15000.0,49800],["2026-05-05",14800.0,14900.0,14500.0,14800.0,33800],["2026-05-06",14800.0,14800.0,14700.0,14700.0,11700],["2026-05-07",14600.0,14800.0,14600.0,14700.0,14100],["2026-05-08",14700.0,14800.0,14700.0,14800.0,20000],["2026-05-11",14800.0,14900.0,14800.0,14800.0,102700],["2026-05-12",14800.0,14800.0,14600.0,14800.0,33400],["2026-05-13",14800.0,16200.0,14700.0,15100.0,44100],["2026-05-14",15000.0,15100.0,14600.0,15000.0,31700],["2026-05-15",15100.0,15100.0,14400.0,15000.0,103800],["2026-05-18",14700.0,14900.0,14700.0,14900.0,176500],["2026-05-19",14800.0,14900.0,14800.0,14800.0,45100],["2026-05-20",14800.0,14800.0,14600.0,14800.0,35500],["2026-05-21",14800.0,14800.0,14600.0,14800.0,35600],["2026-05-22",14600.0,14600.0,14500.0,14500.0,28900],["2026-05-25",14600.0,14900.0,14500.0,14900.0,35400],["2026-05-26",14500.0,14700.0,14400.0,14700.0,600600],["2026-05-27",14400.0,15000.0,13400.0,14900.0,70100],["2026-05-28",15700.0,16000.0,13800.0,14700.0,14400],["2026-05-29",14500.0,14500.0,14000.0,14200.0,40200],["2026-06-01",14100.0,14100.0,13900.0,13900.0,111500],["2026-06-02",13800.0,14000.0,13400.0,13900.0,14200],["2026-06-03",13600.0,13700.0,12600.0,12600.0,184500],["2026-06-04",12600.0,13800.0,12500.0,13300.0,59800],["2026-06-05",13300.0,14300.0,13300.0,14300.0,15400],["2026-06-08",14200.0,14200.0,13500.0,13900.0,4100],["2026-06-09",13900.0,14700.0,13200.0,14700.0,8700],["2026-06-10",13800.0,14000.0,13500.0,14000.0,11300],["2026-06-11",13700.0,13900.0,13700.0,13900.0,11100],["2026-06-12",13900.0,13900.0,13500.0,13800.0,16900],["2026-06-15",13800.0,13900.0,13300.0,13600.0,23200],["2026-06-16",13200.0,13700.0,13200.0,13700.0,1600],["2026-06-17",13700.0,13700.0,13700.0,13700.0,1000],["2026-06-18",13200.0,13700.0,13200.0,13700.0,303500],["2026-06-19",13700.0,13700.0,13700.0,13700.0,2600],["2026-06-22",13200.0,14000.0,13200.0,14000.0,3400],["2026-06-23",13300.0,14100.0,13300.0,14100.0,11400],["2026-06-24",14000.0,14000.0,14000.0,14000.0,1000],["2026-06-25",13400.0,13800.0,13300.0,13500.0,12300],["2026-06-26",13500.0,13900.0,13500.0,13900.0,110500],["2026-06-29",13300.0,13700.0,13200.0,13700.0,11600],["2026-06-30",13300.0,13700.0,13000.0,13700.0,6600],["2026-07-01",13200.0,13600.0,13000.0,13600.0,13000],["2026-07-02",13000.0,13300.0,12800.0,13300.0,22800],["2026-07-03",13000.0,13300.0,13000.0,13300.0,15500],["2026-07-06",13300.0,14600.0,13300.0,13400.0,23100],["2026-07-07",13400.0,13800.0,13400.0,13800.0,104000],["2026-07-08",13600.0,13600.0,13600.0,13600.0,4000],["2026-07-09",13800.0,13800.0,13200.0,13600.0,11100],["2026-07-10",13900.0,13900.0,13600.0,13600.0,9500],["2026-07-13",13500.0,13500.0,13100.0,13100.0,31800],["2026-07-14",13000.0,13600.0,12900.0,13600.0,120900],["2026-07-15",13200.0,13700.0,13200.0,13700.0,10800],["2026-07-16",13700.0,14000.0,13600.0,13700.0,20500],["2026-07-17",13400.0,14000.0,13400.0,13700.0,112800],["2026-07-20",13800.0,13800.0,13000.0,13600.0,20600],["2026-07-21",13100.0,13500.0,12800.0,13500.0,70700],["2026-07-22",13000.0,13500.0,12800.0,13500.0,51300],["2026-07-23",14500.0,14500.0,12600.0,13500.0,13100],["2026-07-24",13400.0,14000.0,13100.0,13500.0,38000],["2026-07-27",13000.0,13500.0,13000.0,13500.0,7800],["2026-07-28",13000.0,13000.0,12800.0,12800.0,8900],["2026-07-29",12500.0,13100.0,11600.0,12800.0,22400],["2026-07-30",12500.0,13200.0,11600.0,13000.0,245800],["2026-07-31",12800.0,13400.0,12600.0,13000.0,36500],["2026-08-03",12900.0,13000.0,12500.0,12900.0,31600],["2026-08-04",13000.0,13000.0,12800.0,13000.0,11000],["2026-08-05",12500.0,12900.0,12500.0,12900.0,23700],["2026-08-06",12900.0,12900.0,12700.0,12900.0,42500],["2026-08-07",12900.0,13000.0,12800.0,13000.0,64400],["2026-08-10",13000.0,14300.0,13000.0,14100.0,114900],["2026-08-11",13700.0,14500.0,13700.0,14500.0,104700],["2026-08-12",14000.0,14400.0,13700.0,14200.0,24200],["2026-08-13",14000.0,14300.0,14000.0,14300.0,24900],["2026-08-14",14000.0,14300.0,14000.0,14000.0,26800],["2026-08-17",14000.0,14300.0,14000.0,14300.0,53000],["2026-08-18",14000.0,15000.0,14000.0,14400.0,66200],["2026-08-19",14300.0,14400.0,14000.0,14300.0,252900],["2026-08-20",14000.0,14400.0,14000.0,14400.0,57000],["2026-08-21",14100.0,14500.0,14100.0,14100.0,61100],["2026-08-24",14300.0,14300.0,14300.0,14300.0,267500],["2026-08-25",14300.0,14400.0,14200.0,14200.0,247100],["2026-08-26",14300.0,14300.0,14000.0,14000.0,37300],["2026-08-27",14100.0,14100.0,13700.0,14100.0,69300],["2026-08-28",14000.0,14200.0,14000.0,14200.0,17500],["2026-09-03",14100.0,14200.0,14100.0,14200.0,12000],["2026-09-04",14100.0,14500.0,14100.0,14500.0,20500],["2026-09-07",14100.0,14500.0,14100.0,14500.0,210400],["2026-09-08",14100.0,14500.0,14100.0,14500.0,395800],["2026-09-09",14100.0,14500.0,14100.0,14500.0,19400],["2026-09-10",14300.0,14400.0,14300.0,14300.0,9500],["2026-09-11",14300.0,14400.0,14300.0,14400.0,7900],["2026-09-14",14400.0,14400.0,14000.0,14400.0,6500],["2026-09-15",14400.0,14400.0,14100.0,14100.0,3500],["2026-09-16",14200.0,14200.0,14100.0,14100.0,28800],["2026-09-17",14100.0,14100.0,14100.0,14100.0,6000],["2026-09-18",14000.0,14100.0,13900.0,14100.0,6100],["2026-09-21",13900.0,14000.0,13700.0,14000.0,6600],["2026-09-22",13900.0,14000.0,13700.0,14000.0,3300],["2026-09-23",13900.0,14100.0,13900.0,14100.0,6000],["2026-09-24",14000.0,14100.0,14000.0,14100.0,6000],["2026-09-25",14300.0,14400.0,14300.0,14400.0,3000],["2026-09-28",14400.0,14400.0,14400.0,14400.0,4000],["2026-09-29",13900.0,14100.0,13900.0,14100.0,6400],["2026-09-30",14000.0,14100.0,14000.0,14100.0,4000],["2026-10-01",14400.0,14400.0,14100.0,14100.0,3500],["2026-10-02",14000.0,14200.0,14000.0,14200.0,6000],["2026-10-05",14000.0,14200.0,14000.0,14200.0,14000],["2026-10-06",14000.0,14100.0,14000.0,14100.0,6400],["2026-10-07",14000.0,14100.0,14000.0,14100.0,6000],["2026-10-08",14000.0,14000.0,14000.0,14000.0,7000],["2026-10-09",14000.0,14000.0,13800.0,14000.0,6200],["2026-10-12",14000.0,14000.0,14000.0,14000.0,6500]]}