{"sym":"SJE","index":false,"bars":[["2006-12-14",2819.01,3041.57,2819.01,2878.36,13900],["2006-12-15",3160.26,3160.26,2967.38,3041.57,33800],["2006-12-18",3264.12,3323.47,3189.94,3264.12,4000],["2006-12-19",3449.58,3590.53,3189.94,3189.94,11900],["2006-12-20",3264.12,3264.12,3189.94,3189.94,700],["2006-12-21",3175.1,3189.94,3175.1,3189.94,900],["2006-12-22",3182.52,3182.52,3182.52,3182.52,0],["2006-12-25",2893.2,2893.2,2893.2,2893.2,100],["2006-12-26",2633.55,2633.55,2603.88,2618.71,200],["2006-12-27",2603.88,2603.88,2596.46,2596.46,1500],["2006-12-28",2522.28,2522.28,2336.81,2492.6,600],["2006-12-29",2381.32,2381.32,2373.91,2373.91,500],["2007-01-02",2411.0,2448.09,2411.0,2411.0,6000],["2007-01-03",2448.09,2448.09,2448.09,2448.09,4500],["2007-01-04",2448.09,2596.46,2448.09,2596.46,4500],["2007-01-05",2485.18,2522.28,2448.09,2485.18,12100],["2007-01-08",2507.44,2507.44,2507.44,2507.44,1900],["2007-01-09",2596.46,2744.83,2596.46,2596.46,3000],["2007-01-10",2670.64,2819.01,2670.64,2819.01,300],["2007-01-11",2767.08,3041.57,2744.83,2744.83,7300],["2007-01-12",2670.64,2670.64,2670.64,2670.64,1300],["2007-01-15",2670.64,2670.64,2670.64,2670.64,3000],["2007-01-16",2670.64,2707.74,2663.23,2707.74,800],["2007-01-17",2678.06,2744.83,2596.46,2633.55,9300],["2007-01-18",2663.23,2670.64,2596.46,2648.39,4200],["2007-01-19",2663.23,2707.74,2633.55,2707.74,7500],["2007-01-22",2744.83,2819.01,2744.83,2759.67,11900],["2007-01-23",2804.18,2930.29,2804.18,2930.29,4000],["2007-01-24",2930.29,3004.47,2930.29,2930.29,10700],["2007-01-25",2833.85,3004.47,2670.64,2670.64,9500],["2007-01-26",2833.85,3078.66,2819.01,2819.01,17300],["2007-01-29",2945.13,2967.38,2856.11,2967.38,4300],["2007-01-30",2952.55,3115.75,2930.29,2930.29,16000],["2007-01-31",3123.17,3189.94,3123.17,3189.94,7100],["2007-02-01",3189.94,3479.26,3189.94,3449.58,16000],["2007-02-02",3412.49,3701.81,3412.49,3701.81,47300],["2007-02-05",3857.6,3939.2,3857.6,3939.2,29900],["2007-02-06",4324.96,4324.96,4324.96,4324.96,25900],["2007-02-07",4755.23,4755.23,4755.23,4755.23,18200],["2007-02-08",4784.9,5230.01,4784.9,5044.55,35200],["2007-02-09",4822.0,5192.92,4606.86,4606.86,11700],["2007-02-12",4369.47,4451.07,4339.8,4339.8,15200],["2007-02-13",4339.8,4525.26,4154.34,4302.7,8600],["2007-02-14",4362.05,4770.07,4362.05,4770.07,13200],["2007-02-15",5044.55,5044.55,5044.55,5044.55,10500],["2007-02-26",5549.01,5549.01,5549.01,5549.01,5300],["2007-02-27",6097.97,6097.97,6097.97,6097.97,11000],["2007-02-28",6097.97,6706.28,6097.97,6454.06,32700],["2007-03-01",6580.17,7232.99,6454.06,6565.33,20400],["2007-03-02",6639.52,6676.61,6379.87,6379.87,9100],["2007-03-05",6639.52,7299.76,6528.24,6528.24,12300],["2007-03-06",7270.09,7648.43,7270.09,7492.64,15400],["2007-03-07",7863.56,8279.0,7863.56,8279.0,39800],["2007-03-08",8382.86,8939.24,8382.86,8827.96,21900],["2007-03-09",8776.03,9651.41,8531.22,8531.22,6300],["2007-03-12",8486.71,9829.45,8049.02,8457.04,13000],["2007-03-13",7848.73,8160.3,7641.01,7641.01,5800],["2007-03-14",7069.79,7069.79,7069.79,7069.79,9900],["2007-03-15",6431.8,6676.61,6365.04,6676.61,16400],["2007-03-16",7069.79,7069.79,7069.79,7069.79,3700],["2007-03-19",7774.54,7774.54,7774.54,7774.54,5500],["2007-03-20",8516.39,8546.06,8516.39,8516.39,39100],["2007-03-21",8175.14,8553.48,7863.56,8160.3,8000],["2007-03-22",8175.14,8991.17,7418.46,8234.49,29200],["2007-03-23",8212.23,8531.22,8160.3,8160.3,16700],["2007-03-26",8212.23,8457.04,7789.38,7789.38,11300],["2007-03-27",7775.34,8129.11,7414.05,7414.05,7700],["2007-03-28",7233.4,7526.95,7000.07,7526.95,23900],["2007-03-29",7752.76,7955.99,7752.76,7955.99,15600],["2007-03-30",7940.93,8731.26,7940.93,8016.2,11700],["2007-04-02",7677.49,7903.3,7451.68,7903.3,1000],["2007-04-03",6939.85,6962.43,6924.8,6962.43,800],["2007-04-04",6939.85,7150.6,6774.26,7143.08,3500],["2007-04-05",6887.16,7075.34,6774.26,6774.26,4400],["2007-04-06",6759.2,6781.78,6698.99,6766.73,8600],["2007-04-09",6736.62,6774.26,6623.72,6623.72,2100],["2007-04-10",6736.62,6751.68,6714.04,6751.68,3100],["2007-04-11",6653.83,6698.99,6623.72,6623.72,5900],["2007-04-12",6495.76,6623.72,6397.91,6397.91,3400],["2007-04-13",6104.36,6134.47,6021.56,6134.47,800],["2007-04-16",5667.8,5871.02,5494.68,5494.68,3100],["2007-04-17",5103.27,5103.27,5103.27,5103.27,2500],["2007-04-18",5088.22,5607.58,4598.97,5607.58,3700],["2007-04-19",5419.41,5592.53,5419.41,5457.04,7700],["2007-04-20",5253.81,5359.19,5193.6,5193.6,2800],["2007-04-23",4862.41,5306.5,4741.98,4817.25,3100],["2007-04-24",4576.39,4666.71,4516.17,4516.17,12300],["2007-04-25",4576.39,4629.08,4576.39,4629.08,8700],["2007-05-02",4606.49,4704.35,4440.9,4704.35,1200],["2007-05-03",4614.02,4666.71,4516.17,4516.17,1600],["2007-05-04",4614.02,4629.08,4591.44,4629.08,1100],["2007-05-07",4621.55,4741.98,4516.17,4734.45,4400],["2007-05-08",4666.71,4817.25,4666.71,4817.25,8200],["2007-05-09",4892.52,5043.06,4892.52,5035.53,9800],["2007-05-10",4862.41,4892.52,4817.25,4862.41,1300],["2007-05-11",4854.88,4892.52,4817.25,4817.25,4400],["2007-05-14",4854.88,4930.15,4817.25,4930.15,4400],["2007-05-15",4862.41,5080.69,4817.25,4862.41,15100],["2007-05-16",4869.94,4937.68,4802.2,4915.1,1500],["2007-05-17",4862.41,4884.99,4817.25,4817.25,2500],["2007-05-18",4824.78,4892.52,4817.25,4854.88,5200],["2007-05-21",4824.78,5306.5,4749.51,5306.5,25400],["2007-05-22",5494.68,5494.68,5494.68,5494.68,200],["2007-05-23",5795.75,6044.14,5795.75,6044.14,22100],["2007-05-24",5479.62,5946.29,5426.93,5479.62,13700],["2007-05-25",5479.62,6021.56,5005.42,5946.29,11600],["2007-05-28",5645.21,6021.56,5645.21,5645.21,13300],["2007-05-29",5773.17,5946.29,5645.21,5758.12,7100],["2007-05-30",5517.26,5577.47,5457.04,5539.84,9100],["2007-05-31",5517.26,5645.21,5517.26,5645.21,7600],["2007-06-01",5600.05,5645.21,5569.94,5645.21,9900],["2007-06-04",5472.09,5720.48,5344.14,5449.51,9300],["2007-06-05",5268.87,5306.5,5193.6,5268.87,9300],["2007-06-06",5268.87,5562.42,5261.34,5381.77,6900],["2007-06-07",5449.51,5569.94,5449.51,5494.68,8800],["2007-06-08",5532.31,5697.9,5494.68,5569.94,7900],["2007-06-11",5577.47,5637.69,5193.6,5494.68,10100],["2007-06-12",5577.47,5645.21,5419.41,5607.58,4100],["2007-06-13",5585.0,5607.58,5569.94,5569.94,4200],["2007-06-14",5517.26,5539.84,5494.68,5509.73,3100],["2007-06-15",5479.62,5517.26,5366.72,5494.68,3900],["2007-06-18",5479.62,5577.47,5457.04,5457.04,2300],["2007-06-19",5366.72,5419.41,5344.14,5344.14,2300],["2007-06-20",5314.03,5344.14,5268.87,5298.97,4100],["2007-06-21",5268.87,5268.87,5268.87,5268.87,500],["2007-06-22",5201.12,5208.65,5193.6,5193.6,1200],["2007-06-25",5268.87,5344.14,5268.87,5344.14,1700],["2007-06-26",5148.44,5231.23,5118.33,5118.33,5700],["2007-06-27",4937.68,5261.34,4779.61,5261.34,300],["2007-06-28",4967.79,5080.69,4967.79,4967.79,1000],["2007-06-29",5043.06,5524.78,5043.06,5043.06,9800],["2007-07-02",5261.34,5268.87,5193.6,5193.6,1700],["2007-07-03",4892.52,4892.52,4892.52,4892.52,1500],["2007-07-04",4892.52,5268.87,4892.52,5193.6,4900],["2007-07-05",5163.49,5268.87,5005.42,5005.42,1600],["2007-07-06",5178.54,5494.68,4892.52,4892.52,2300],["2007-07-09",5020.48,5065.64,4997.9,5043.06,1400],["2007-07-10",4997.9,5005.42,4967.79,4967.79,3500],["2007-07-11",5012.95,5020.48,5012.95,5012.95,2200],["2007-07-12",4997.9,5043.06,4930.15,4930.15,2800],["2007-07-13",4997.9,4997.9,4997.9,4997.9,0],["2007-07-16",4802.2,5155.96,4741.98,4817.25,2700],["2007-07-17",4802.2,5005.42,4741.98,5005.42,2300],["2007-07-18",4862.41,4930.15,4817.25,4869.94,2500],["2007-07-19",4824.78,4854.88,4817.25,4817.25,2600],["2007-07-20",4824.78,5088.22,4817.25,4892.52,9800],["2007-07-23",5005.42,5080.69,5005.42,5005.42,7400],["2007-07-24",4869.94,4967.79,4817.25,4817.25,1800],["2007-07-25",4681.76,4854.88,4388.21,4591.44,6000],["2007-07-26",4561.33,4681.76,4267.78,4516.17,8800],["2007-07-27",4508.64,4508.64,4147.35,4508.64,8400],["2007-07-30",4309.54,4519.19,4309.54,4309.54,2100],["2007-07-31",4262.95,4519.19,4216.36,4216.36,800],["2007-08-01",4239.65,4309.54,4239.65,4309.54,6600],["2007-08-02",4297.89,4309.54,4274.6,4274.6,4400],["2007-08-03",4297.89,4309.54,4286.24,4286.24,2000],["2007-08-06",4297.89,4297.89,4297.89,4297.89,0],["2007-08-07",4297.89,4297.89,4169.77,4193.06,3300],["2007-08-08",4251.3,4251.3,4216.36,4216.36,800],["2007-08-09",4251.3,4297.89,4251.3,4262.95,4400],["2007-08-10",4262.95,4262.95,4193.06,4193.06,3600],["2007-08-13",4193.06,4193.06,4193.06,4193.06,200],["2007-08-14",4146.47,4146.47,4076.59,4076.59,1000],["2007-08-15",4018.35,4018.35,4018.35,4018.35,2400],["2007-08-16",3936.82,3960.12,3936.82,3960.12,2500],["2007-08-17",3901.88,3901.88,3820.35,3843.64,1900],["2007-08-20",3913.53,3983.41,3820.35,3843.64,2000],["2007-08-21",4088.24,4088.24,3610.69,3727.17,2200],["2007-08-22",4239.65,4239.65,3960.12,3960.12,1200],["2007-08-23",4076.59,4076.59,3843.64,3843.64,2200],["2007-08-24",4076.59,4076.59,3866.94,3866.94,900],["2007-08-27",3960.12,3960.12,3843.64,3843.64,1500],["2007-08-28",3727.17,3727.17,3552.46,3552.46,600],["2007-08-29",3715.52,3715.52,3494.22,3494.22,1200],["2007-08-30",3785.4,3785.4,3389.39,3494.22,2500],["2007-08-31",3505.87,3552.46,3494.22,3494.22,3700],["2007-09-04",3587.4,3727.17,3587.4,3599.05,1900],["2007-09-05",3668.93,3668.93,3610.69,3610.69,2400],["2007-09-06",3610.69,3680.58,3610.69,3668.93,3700],["2007-09-07",3715.52,3866.94,3692.23,3727.17,11900],["2007-09-10",3901.88,4111.53,3901.88,4111.53,6200],["2007-09-11",4332.83,4449.31,4332.83,4449.31,20700],["2007-09-12",4822.02,4822.02,4542.49,4658.96,26500],["2007-09-13",4658.96,4775.43,4426.01,4426.01,13900],["2007-09-14",4658.96,4658.96,4309.54,4402.72,11700],["2007-09-17",4495.9,4495.9,4193.06,4332.83,19300],["2007-09-18",4181.42,4589.07,4181.42,4426.01,30400],["2007-09-19",4344.48,4600.72,4309.54,4484.25,21900],["2007-09-20",4658.96,4658.96,4426.01,4495.9,10800],["2007-09-21",4495.9,4495.9,4309.54,4356.13,7100],["2007-09-24",4297.89,4542.49,4274.6,4379.42,26700],["2007-09-25",4542.49,4542.49,4426.01,4472.6,37100],["2007-09-26",4426.01,4658.96,4426.01,4612.37,52500],["2007-09-27",4658.96,4705.55,4612.37,4658.96,24600],["2007-09-28",4717.2,5124.86,4717.2,5124.86,27800],["2007-10-01",5509.22,5520.87,5509.22,5520.87,13000],["2007-10-02",6056.65,6068.29,5532.51,5940.17,72300],["2007-10-03",6289.59,6371.13,5940.17,6231.36,38800],["2007-10-04",6231.36,6720.55,6173.12,6720.55,65600],["2007-10-05",7011.73,7011.73,6639.02,7011.73,32500],["2007-10-08",7663.99,7663.99,7454.33,7570.81,107800],["2007-10-09",7663.99,7920.23,6871.96,6976.79,37600],["2007-10-10",6755.49,7337.86,6639.02,7337.86,51800],["2007-10-11",7570.81,7640.69,7221.39,7454.33,77500],["2007-10-12",7757.17,8153.18,7570.81,8153.18,70200],["2007-10-15",8805.43,8805.43,8805.43,8805.43,30700],["2007-10-16",9678.99,9678.99,9678.99,9678.99,34700],["2007-10-17",10645.72,10645.72,8735.55,9084.97,76600],["2007-10-18",9084.97,9084.97,8921.91,8921.91,39100],["2007-10-19",8048.35,9818.76,8048.35,9818.76,80300],["2007-10-22",9900.29,10028.41,9609.1,10016.76,108100],["2007-10-23",10482.66,10482.66,9667.34,10261.36,77400],["2007-10-24",10249.71,11228.09,10016.76,11228.09,109300],["2007-10-25",12020.11,12020.11,11693.99,12020.11,85000],["2007-10-26",13208.15,13219.8,10820.43,12031.76,88200],["2007-10-29",13394.51,13394.51,11181.5,11414.45,63800],["2007-10-30",10715.61,11635.75,10482.66,10715.61,49800],["2007-10-31",10249.71,10715.61,10016.76,10517.6,38500],["2007-11-01",10482.66,11449.39,10482.66,11449.39,43600],["2007-11-02",12229.77,12229.77,10773.84,10948.55,41100],["2007-11-05",11414.45,11647.4,10249.71,10948.55,30600],["2007-11-06",10482.66,10505.95,9550.87,10505.95,26000],["2007-11-07",10354.54,11181.5,10354.54,10832.08,33400],["2007-11-08",10599.13,11065.03,10249.71,10273.01,22400],["2007-11-09",9678.99,10249.71,9434.39,10016.76,37800],["2007-11-12",9550.87,9609.1,8677.31,8677.31,27200],["2007-11-13",8619.07,8619.07,8281.3,8281.3,19100],["2007-11-14",7570.81,9131.56,7570.81,9131.56,38800],["2007-11-15",9725.58,9783.81,8386.13,8910.26,21500],["2007-11-16",8852.02,8852.02,8269.65,8793.79,22400],["2007-11-19",8619.07,9026.73,8619.07,8968.5,16500],["2007-11-20",8968.5,8968.5,8502.6,8595.78,10000],["2007-11-21",8386.13,8502.6,8269.65,8444.36,19900],["2007-11-22",8269.65,8735.55,8153.18,8327.89,23000],["2007-11-23",8386.13,8386.13,8036.7,8211.42,7300],["2007-11-26",8153.18,8153.18,7920.23,8153.18,13000],["2007-11-27",8153.18,8479.31,8094.94,8269.65,30800],["2007-11-28",8269.65,8386.13,8036.7,8211.42,22600],["2007-11-29",8141.53,8910.26,8036.7,8910.26,365300],["2007-11-30",8735.55,9108.27,8386.13,8735.55,200700],["2007-12-03",8735.55,9539.22,8735.55,9492.63,211400],["2007-12-04",9667.34,10179.83,9667.34,10075.0,267500],["2007-12-05",10005.11,10133.24,9084.97,9783.81,251800],["2007-12-06",9609.1,9923.58,9434.39,9783.81,160500],["2007-12-07",9737.22,10005.11,9609.1,9830.4,194100],["2007-12-10",9911.94,10016.76,9329.57,9574.16,79100],["2007-12-11",9317.92,9492.63,9084.97,9201.44,100500],["2007-12-12",9201.44,9667.34,8852.02,9306.27,195200],["2007-12-13",9317.92,9655.69,9026.73,9131.56,66200],["2007-12-14",9084.97,9119.91,8921.91,9061.68,68600],["2007-12-17",9026.73,9026.73,8514.25,8654.02,57800],["2007-12-18",8281.3,9073.32,8153.18,8852.02,110100],["2007-12-19",8852.02,9550.87,8852.02,9341.21,152100],["2007-12-20",9341.21,9341.21,8852.02,8968.5,36200],["2007-12-21",8875.32,9376.16,8863.67,9143.21,62900],["2007-12-24",9306.27,9317.92,9026.73,9131.56,70900],["2007-12-25",9096.62,9131.56,8968.5,9084.97,29900],["2007-12-26",9038.38,9306.27,9026.73,9166.5,92400],["2007-12-27",9317.92,9317.92,9096.62,9143.21,25300],["2007-12-28",9084.97,9189.8,8968.5,9096.62,44100],["2008-01-02",9084.97,9084.97,8793.79,8793.79,23400],["2008-01-03",8910.26,8910.26,8502.6,8677.31,41500],["2008-01-04",8560.84,8560.84,8444.36,8502.6,49800],["2008-01-07",8327.89,8386.13,7920.23,8036.7,59400],["2008-01-08",7687.28,8735.55,7687.28,8211.42,79000],["2008-01-09",8211.42,8386.13,7873.64,8048.35,39300],["2008-01-10",7722.22,8036.7,7361.16,7955.17,78600],["2008-01-11",7803.76,8094.94,7687.28,7803.76,84700],["2008-01-14",7803.76,7803.76,7128.21,7139.86,102000],["2008-01-15",7221.39,7221.39,6534.19,6697.25,103200],["2008-01-16",6988.44,7267.98,6988.44,7267.98,71600],["2008-01-17",7978.47,7978.47,7221.39,7629.05,159000],["2008-01-18",7629.05,8153.18,7337.86,7803.76,113500],["2008-01-21",7861.99,7861.99,7512.57,7745.52,77400],["2008-01-22",7687.28,7687.28,7349.51,7547.51,81700],["2008-01-23",7687.28,7687.28,7116.56,7337.86,76400],["2008-01-24",7291.27,7745.52,7163.15,7221.39,78100],["2008-01-25",7337.86,7559.16,7221.39,7291.27,69200],["2008-01-28",7337.86,7419.39,7163.15,7267.98,36700],["2008-01-29",7267.98,7605.75,7221.39,7512.57,97100],["2008-01-30",7629.05,8211.42,7512.57,8211.42,149200],["2008-01-31",8793.79,8793.79,7570.81,8211.42,85000],["2008-02-01",8153.18,8386.13,7978.47,8071.65,109000],["2008-02-12",7861.99,7896.94,7337.86,7687.28,33600],["2008-02-13",7803.76,7803.76,7396.1,7442.69,43600],["2008-02-14",7454.33,7687.28,7337.86,7337.86,61700],["2008-02-15",7512.57,7512.57,7279.62,7349.51,27900],["2008-02-18",6871.96,7104.91,6755.49,7081.62,75800],["2008-02-19",6988.44,7093.27,6545.84,6813.73,54500],["2008-02-20",6813.73,6988.44,6289.59,6359.48,80500],["2008-02-21",6068.29,6068.29,5858.64,5858.64,38800],["2008-02-22",5707.23,6173.12,5311.21,5823.7,146700],["2008-02-25",5881.94,6091.59,5881.94,6091.59,45500],["2008-02-26",6173.12,6243.01,5474.28,5532.51,77400],["2008-02-27",5695.58,6056.65,5357.8,5532.51,76300],["2008-02-28",5532.51,5881.94,5439.33,5602.4,38300],["2008-02-29",5532.51,5590.75,5299.57,5404.39,48700],["2008-03-03",5474.28,5474.28,4891.91,4891.91,77300],["2008-03-04",4542.49,4542.49,4460.95,4460.95,16000],["2008-03-05",4030.0,4193.06,4030.0,4134.83,111500],["2008-03-06",4437.66,4449.31,4309.54,4449.31,4000],["2008-03-07",4880.26,4880.26,4880.26,4880.26,7700],["2008-03-10",5357.8,5357.8,4833.67,5008.38,142300],["2008-03-11",4775.43,4891.91,4693.9,4693.9,65900],["2008-03-12",4752.14,5229.68,4658.96,4915.2,80000],["2008-03-13",5229.68,5450.98,4950.14,5124.86,58800],["2008-03-14",5241.33,5241.33,4717.2,4973.44,35800],["2008-03-17",4950.14,4950.14,4484.25,4495.9,52800],["2008-03-18",4146.47,4274.6,4134.83,4134.83,86500],["2008-03-19",4134.83,4530.84,3785.4,4076.59,52300],["2008-03-20",4076.59,4193.06,3913.53,3925.17,32900],["2008-03-21",3901.88,3960.12,3657.28,3657.28,49800],["2008-03-24",3727.17,3727.17,3342.8,3342.8,45000],["2008-03-25",3028.32,3028.32,3028.32,3028.32,28300],["2008-03-26",2725.49,3319.51,2725.49,3086.56,59500],["2008-03-27",3156.44,3156.44,3156.44,3156.44,5900],["2008-03-28",3214.68,3214.68,3214.68,3214.68,500],["2008-03-31",3272.92,3272.92,3272.92,3272.92,15000],["2008-04-01",3331.16,3331.16,3331.16,3331.16,700],["2008-04-02",3389.39,3389.39,3389.39,3389.39,200],["2008-04-03",3447.63,3447.63,3447.63,3447.63,200],["2008-04-04",3505.87,3505.87,3505.87,3505.87,200],["2008-04-07",3610.69,3610.69,3610.69,3610.69,13200],["2008-04-08",3715.52,3715.52,3505.87,3668.93,138300],["2008-04-09",3610.69,3610.69,3505.87,3505.87,21600],["2008-04-10",3412.69,3412.69,3412.69,3412.69,1100],["2008-04-11",3319.51,3319.51,3319.51,3319.51,12200],["2008-04-16",3226.33,3226.33,3226.33,3226.33,5300],["2008-04-17",3133.15,3319.51,3133.15,3319.51,58800],["2008-04-18",3296.21,3296.21,3109.86,3109.86,43800],["2008-04-21",3039.97,3039.97,3028.32,3028.32,4800],["2008-04-22",2946.79,2946.79,2946.79,2946.79,2700],["2008-04-23",2865.26,2865.26,2865.26,2865.26,1700],["2008-04-24",2783.73,2865.26,2783.73,2783.73,49800],["2008-04-25",2713.84,2737.14,2713.84,2713.84,42100],["2008-04-28",2667.25,2783.73,2667.25,2725.49,48300],["2008-04-29",2783.73,2783.73,2643.96,2643.96,35000],["2008-05-05",2609.02,2609.02,2597.37,2597.37,10900],["2008-05-06",2527.49,2527.49,2527.49,2527.49,11200],["2008-05-07",2457.6,2457.6,2457.6,2457.6,800],["2008-05-08",2387.72,2387.72,2387.72,2387.72,3900],["2008-05-09",2317.83,2317.83,2317.83,2317.83,1600],["2008-05-12",2259.6,2259.6,2259.6,2259.6,100],["2008-05-13",2201.36,2201.36,2201.36,2201.36,1200],["2008-05-14",2143.12,2143.12,2143.12,2143.12,100],["2008-05-15",2084.88,2084.88,2084.88,2084.88,1200],["2008-05-16",2026.65,2131.47,2026.65,2049.94,89200],["2008-05-19",2003.35,2038.29,1980.06,1980.06,31700],["2008-05-20",1933.47,1945.12,1933.47,1933.47,17800],["2008-05-21",1886.88,1886.88,1886.88,1886.88,2000],["2008-05-22",1840.29,1840.29,1840.29,1840.29,800],["2008-05-23",1793.7,1793.7,1793.7,1793.7,3900],["2008-05-26",1747.11,1747.11,1747.11,1747.11,4900],["2008-05-27",1700.52,1700.52,1700.52,1700.52,6400],["2008-05-28",1661.28,1700.52,1661.28,1700.52,86300],["2008-05-29",1661.28,1700.52,1661.28,1700.52,47600],["2008-05-30",1739.76,1739.76,1661.28,1661.28,46700],["2008-06-02",1635.12,1674.36,1635.12,1635.12,19500],["2008-06-03",1595.87,1608.95,1595.87,1595.87,8300],["2008-06-04",1556.63,1556.63,1556.63,1556.63,9900],["2008-06-05",1517.39,1517.39,1517.39,1517.39,6400],["2008-06-06",1478.14,1517.39,1478.14,1478.14,50600],["2008-06-09",1438.9,1504.31,1438.9,1478.14,31500],["2008-06-10",1478.14,1517.39,1478.14,1517.39,11600],["2008-06-11",1530.47,1530.47,1530.47,1530.47,4000],["2008-06-12",1569.71,1569.71,1569.71,1569.71,4200],["2008-06-13",1608.95,1608.95,1608.95,1608.95,13900],["2008-06-16",1648.2,1648.2,1648.2,1648.2,5700],["2008-06-17",1687.44,1687.44,1687.44,1687.44,1500],["2008-06-18",1726.68,1726.68,1648.2,1648.2,131500],["2008-06-19",1622.03,1622.03,1622.03,1622.03,13000],["2008-06-20",1569.71,1674.36,1569.71,1635.12,71300],["2008-06-23",1648.2,1648.2,1635.12,1648.2,25600],["2008-06-24",1713.6,1713.6,1713.6,1713.6,54300],["2008-06-25",1779.01,1779.01,1779.01,1779.01,9200],["2008-06-26",1844.41,1844.41,1713.6,1844.41,180200],["2008-06-27",1896.73,1896.73,1779.01,1896.73,80900],["2008-06-30",1935.98,1935.98,1935.98,1935.98,19400],["2008-07-01",2001.38,2001.38,2001.38,2001.38,2300],["2008-07-02",2079.87,2079.87,2079.87,2079.87,8900],["2008-07-03",2158.35,2158.35,2158.35,2158.35,3200],["2008-07-04",2236.84,2236.84,2236.84,2236.84,5500],["2008-07-07",2315.32,2315.32,2158.35,2315.32,228600],["2008-07-08",2354.57,2354.57,2210.68,2354.57,119600],["2008-07-09",2393.81,2393.81,2393.81,2393.81,800],["2008-07-10",2485.38,2485.38,2485.38,2485.38,7100],["2008-07-11",2576.94,2576.94,2576.94,2576.94,3300],["2008-07-14",2668.51,2668.51,2668.51,2668.51,1700],["2008-07-15",2773.16,2773.16,2773.16,2773.16,800],["2008-07-16",2877.8,2877.8,2668.51,2877.8,171600],["2008-07-17",2956.29,2956.29,2956.29,2956.29,1800],["2008-07-18",3074.02,3074.02,2890.88,3074.02,197900],["2008-07-21",3178.66,3178.66,2943.21,2943.21,69700],["2008-07-22",2890.88,2890.88,2890.88,2890.88,100],["2008-07-23",2786.24,2786.24,2786.24,2786.24,46400],["2008-07-24",2681.59,2890.88,2681.59,2694.67,290900],["2008-07-25",2707.75,2864.72,2694.67,2694.67,78200],["2008-07-28",2629.27,2838.56,2629.27,2838.56,88100],["2008-07-29",2864.72,2864.72,2760.07,2864.72,62400],["2008-07-30",2969.37,2969.37,2773.16,2943.21,139600],["2008-07-31",2903.97,2943.21,2825.48,2838.56,77900],["2008-08-01",2746.99,2746.99,2733.91,2733.91,59400],["2008-08-04",2629.27,2629.27,2629.27,2629.27,20300],["2008-08-05",2524.62,2524.62,2524.62,2524.62,5600],["2008-08-06",2433.05,2616.18,2433.05,2511.54,171600],["2008-08-07",2511.54,2590.02,2406.89,2498.46,89000],["2008-08-08",2537.7,2550.78,2459.21,2550.78,61400],["2008-08-11",2550.78,2590.02,2550.78,2590.02,40100],["2008-08-12",2681.59,2681.59,2511.54,2681.59,96200],["2008-08-13",2773.16,2773.16,2590.02,2668.51,67600],["2008-08-14",2746.99,2812.4,2707.75,2812.4,69000],["2008-08-15",2903.97,2903.97,2903.97,2903.97,10900],["2008-08-18",3087.1,3100.18,2956.29,3100.18,104100],["2008-08-19",3270.23,3296.39,2890.88,3139.42,169500],["2008-08-20",3139.42,3191.75,2930.13,2943.21,143100],["2008-08-21",3008.61,3217.91,2851.64,3217.91,136800],["2008-08-22",3348.72,3348.72,3257.15,3348.72,224200],["2008-08-25",3571.09,3571.09,3571.09,3571.09,7000],["2008-08-26",3819.63,3819.63,3819.63,3819.63,700],["2008-08-27",4081.25,4081.25,4081.25,4081.25,81600],["2008-08-28",4355.95,4355.95,3858.87,4081.25,424800],["2008-08-29",4460.6,4460.6,4120.49,4460.6,208100],["2008-09-03",4630.65,4630.65,4630.65,4630.65,13100],["2008-09-04",4944.59,4944.59,4643.73,4944.59,196800],["2008-09-05",5232.37,5258.53,4578.32,5101.56,307500],["2008-09-08",4696.05,4957.67,4696.05,4774.54,131000],["2008-09-09",4722.21,4970.75,4421.35,4486.76,94300],["2008-09-10",4709.13,4709.13,4382.11,4382.11,70800],["2008-09-11",4185.9,4303.62,4133.57,4133.57,16300],["2008-09-12",3858.87,3858.87,3858.87,3858.87,2200],["2008-09-15",3597.25,4094.33,3597.25,3793.47,185300],["2008-09-16",3531.85,3858.87,3492.61,3492.61,58800],["2008-09-17",3270.23,3283.31,3270.23,3270.23,134000],["2008-09-18",3047.86,3047.86,3047.86,3047.86,7500],["2008-09-19",2851.64,3257.15,2851.64,3257.15,49600],["2008-09-22",3453.36,3453.36,3453.36,3453.36,200],["2008-09-23",3453.36,3597.25,3217.91,3361.8,130700],["2008-09-24",3204.83,3401.04,3165.58,3244.07,102600],["2008-09-25",3204.83,3558.01,3152.5,3558.01,123500],["2008-09-26",3675.74,3675.74,3466.44,3675.74,103600],["2008-09-29",3793.47,3793.47,3466.44,3597.25,38700],["2008-09-30",3414.12,3414.12,3414.12,3414.12,1000],["2008-10-01",3414.12,3466.44,3204.83,3414.12,116400],["2008-10-02",3401.04,3584.17,3401.04,3584.17,68200],["2008-10-03",3531.85,3714.98,3531.85,3623.42,56200],["2008-10-06",3636.5,3662.66,3374.88,3374.88,76400],["2008-10-07",3204.83,3204.83,3165.58,3165.58,45100],["2008-10-08",2956.29,2982.45,2956.29,2956.29,84700],["2008-10-09",2760.07,3139.42,2760.07,2930.13,60700],["2008-10-10",2720.83,2760.07,2720.83,2720.83,43900],["2008-10-13",2720.83,2890.88,2550.78,2720.83,22500],["2008-10-14",2851.64,2851.64,2851.64,2851.64,100],["2008-10-15",3047.86,3047.86,2812.4,3047.86,81400],["2008-10-16",2786.24,3008.61,2786.24,2864.72,47700],["2008-10-17",2877.8,3034.77,2877.8,2943.21,29500],["2008-10-20",3113.26,3113.26,2825.48,2890.88,33500],["2008-10-21",3100.18,3100.18,2969.37,3074.02,65300],["2008-10-22",3034.77,3034.77,2890.88,2956.29,12100],["2008-10-23",2877.8,2877.8,2773.16,2773.16,32400],["2008-10-24",2681.59,2681.59,2590.02,2590.02,28900],["2008-10-27",2433.05,2433.05,2419.97,2419.97,10100],["2008-10-28",2276.08,2406.89,2263.0,2354.57,46100],["2008-10-29",2446.13,2446.13,2354.57,2446.13,55000],["2008-10-30",2367.65,2603.1,2354.57,2603.1,37600],["2008-10-31",2563.86,2733.91,2563.86,2733.91,32800],["2008-11-03",2917.05,2917.05,2590.02,2746.99,28500],["2008-11-04",2733.91,2930.13,2733.91,2930.13,27100],["2008-11-05",3047.86,3047.86,3047.86,3047.86,3700],["2008-11-06",3008.61,3257.15,2877.8,3047.86,169600],["2008-11-07",2930.13,3008.61,2930.13,2930.13,24400],["2008-11-10",2956.29,3074.02,2890.88,2969.37,44600],["2008-11-11",3008.61,3008.61,2786.24,2825.48,56500],["2008-11-12",2642.35,2825.48,2629.27,2786.24,79900],["2008-11-13",2616.18,2825.48,2616.18,2825.48,40400],["2008-11-14",2890.88,2903.97,2825.48,2903.97,51500],["2008-11-17",3008.61,3008.61,2812.4,2838.56,16300],["2008-11-18",2746.99,2812.4,2720.83,2786.24,13900],["2008-11-19",2838.56,2877.8,2746.99,2746.99,14900],["2008-11-20",2681.59,2681.59,2616.18,2616.18,33600],["2008-11-21",2459.21,2616.18,2433.05,2537.7,18400],["2008-11-24",2642.35,2655.43,2485.38,2485.38,8600],["2008-11-25",2576.94,2576.94,2485.38,2485.38,23000],["2008-11-26",2433.05,2433.05,2354.57,2367.65,17900],["2008-11-27",2289.16,2289.16,2210.68,2210.68,27800],["2008-11-28",2354.57,2367.65,2354.57,2367.65,13400],["2008-12-01",2524.62,2524.62,2354.57,2380.73,9400],["2008-12-02",2328.4,2419.97,2315.32,2328.4,12900],["2008-12-03",2354.57,2367.65,2354.57,2354.57,12700],["2008-12-04",2406.89,2433.05,2380.73,2380.73,5300],["2008-12-05",2341.49,2341.49,2236.84,2289.16,7400],["2008-12-08",2158.35,2158.35,2119.11,2158.35,15000],["2008-12-09",2132.19,2158.35,2119.11,2145.27,12400],["2008-12-10",2066.79,2066.79,2053.71,2066.79,5900],["2008-12-11",2119.11,2158.35,2092.95,2158.35,7300],["2008-12-12",2223.76,2289.16,2223.76,2289.16,29900],["2008-12-15",2446.13,2446.13,2354.57,2446.13,42600],["2008-12-16",2321.75,2363.21,2280.29,2280.29,14300],["2008-12-17",2238.83,2418.49,2211.19,2404.67,16200],["2008-12-18",2349.39,2363.21,2280.29,2349.39,2800],["2008-12-19",2349.39,2349.39,2335.57,2349.39,7800],["2008-12-22",2377.03,2487.59,2363.21,2418.49,13000],["2008-12-23",2349.39,2349.39,2238.83,2280.29,17000],["2008-12-24",2349.39,2349.39,2321.75,2321.75,5200],["2008-12-25",2335.57,2349.39,2307.93,2307.93,6500],["2008-12-26",2307.93,2307.93,2266.47,2280.29,3000],["2008-12-29",2266.47,2280.29,2266.47,2266.47,7200],["2008-12-30",2294.11,2335.57,2211.19,2321.75,21300],["2008-12-31",2294.11,2294.11,2252.65,2252.65,6500],["2009-01-02",2280.29,2294.11,2280.29,2280.29,3300],["2009-01-05",2211.19,2225.01,2183.55,2225.01,7400],["2009-01-06",2211.19,2363.21,2211.19,2363.21,30000],["2009-01-07",2432.31,2473.77,2432.31,2473.77,67300],["2009-01-08",2377.03,2487.59,2377.03,2473.77,37200],["2009-01-09",2459.95,2556.69,2459.95,2515.23,17500],["2009-01-12",2446.13,2515.23,2432.31,2487.59,7900],["2009-01-13",2459.95,2459.95,2377.03,2418.49,10700],["2009-01-14",2487.59,2487.59,2390.85,2418.49,6800],["2009-01-15",2390.85,2418.49,2363.21,2377.03,16300],["2009-01-16",2446.13,2473.77,2377.03,2390.85,14500],["2009-01-19",2404.67,2404.67,2390.85,2404.67,9200],["2009-01-20",2349.39,2349.39,2349.39,2349.39,6300],["2009-01-21",2418.49,2418.49,2418.49,2418.49,600],["2009-01-22",2459.95,2473.77,2418.49,2418.49,1700],["2009-01-23",2459.95,2473.77,2418.49,2446.13,7500],["2009-02-02",2473.77,2487.59,2432.31,2432.31,6000],["2009-02-03",2349.39,2349.39,2294.11,2349.39,30700],["2009-02-04",2294.11,2349.39,2280.29,2280.29,11000],["2009-02-05",2280.29,2280.29,2128.27,2197.37,35800],["2009-02-06",2169.73,2307.93,2128.27,2307.93,10900],["2009-02-09",2252.65,2335.57,2252.65,2307.93,7000],["2009-02-10",2238.83,2252.65,2225.01,2225.01,2500],["2009-02-11",2211.19,2211.19,2114.45,2142.09,5100],["2009-02-12",2183.55,2197.37,2169.73,2197.37,8600],["2009-02-13",2183.55,2183.55,2142.09,2183.55,4400],["2009-02-16",2169.73,2169.73,2114.45,2114.45,11700],["2009-02-17",2072.99,2072.99,1990.07,2045.35,33500],["2009-02-18",1879.51,1934.79,1879.51,1920.97,46800],["2009-02-19",2003.89,2003.89,1865.69,1962.43,21000],["2009-02-20",2031.53,2031.53,1934.79,1990.07,28900],["2009-02-23",1907.15,1934.79,1879.51,1879.51,13800],["2009-02-24",1838.05,1865.69,1796.59,1810.41,13700],["2009-02-25",1920.97,1934.79,1920.97,1934.79,15800],["2009-02-26",1865.69,1990.07,1851.87,1990.07,23400],["2009-02-27",1824.23,1976.25,1824.23,1962.43,10400],["2009-03-02",1934.79,1934.79,1879.51,1920.97,10000],["2009-03-03",1907.15,1907.15,1879.51,1879.51,3000],["2009-03-04",2017.71,2017.71,1920.97,1962.43,25200],["2009-03-05",2017.71,2114.45,2003.89,2031.53,38300],["2009-03-06",1934.79,2031.53,1934.79,2003.89,3500],["2009-03-09",2072.99,2072.99,1976.25,2003.89,8200],["2009-03-10",2031.53,2072.99,2003.89,2059.17,12900],["2009-03-11",2183.55,2183.55,2142.09,2155.91,41400],["2009-03-12",2072.99,2169.73,2072.99,2072.99,5400],["2009-03-13",2155.91,2183.55,2100.63,2114.45,6700],["2009-03-16",2142.09,2142.09,2031.53,2142.09,6600],["2009-03-17",2142.09,2266.47,2142.09,2266.47,43000],["2009-03-18",2390.85,2390.85,2363.21,2390.85,41000],["2009-03-19",2542.87,2542.87,2252.65,2252.65,13400],["2009-03-20",2307.93,2307.93,2197.37,2197.37,54200],["2009-03-23",2114.45,2197.37,2086.81,2100.63,16400],["2009-03-24",2225.01,2252.65,2225.01,2252.65,32000],["2009-03-25",2225.01,2307.93,2211.19,2252.65,13600],["2009-03-26",2266.47,2280.29,2211.19,2252.65,21900],["2009-03-27",2266.47,2280.29,2197.37,2197.37,39700],["2009-03-30",2238.83,2238.83,2142.09,2169.73,6300],["2009-03-31",2031.53,2183.55,2031.53,2155.91,29500],["2009-04-01",2211.19,2238.83,2197.37,2225.01,28300],["2009-04-02",2349.39,2349.39,2225.01,2266.47,45500],["2009-04-03",2349.39,2432.31,2349.39,2432.31,139000],["2009-04-07",2432.31,2598.15,2404.67,2598.15,83500],["2009-04-08",2418.49,2611.97,2390.85,2390.85,58000],["2009-04-09",2418.49,2487.59,2349.39,2404.67,47000],["2009-04-10",2570.51,2584.33,2556.69,2584.33,51100],["2009-04-13",2750.17,2763.99,2625.79,2763.99,65800],["2009-04-14",2943.65,2957.47,2570.51,2957.47,180500],["2009-04-15",2971.29,3040.39,2874.55,2957.47,125300],["2009-04-16",3150.95,3150.95,2985.11,3150.95,165200],["2009-04-17",3206.23,3206.23,2916.01,2916.01,94900],["2009-04-20",2750.17,2750.17,2750.17,2750.17,1000],["2009-04-21",2570.51,2570.51,2570.51,2570.51,9500],["2009-04-22",2404.67,2736.35,2390.85,2625.79,127200],["2009-04-23",2487.59,2611.97,2487.59,2515.23,35800],["2009-04-24",2487.59,2487.59,2363.21,2363.21,40300],["2009-04-27",2349.39,2473.77,2335.57,2349.39,13200],["2009-04-28",2377.03,2432.31,2349.39,2432.31,29700],["2009-04-29",2390.85,2501.41,2349.39,2487.59,52200],["2009-05-04",2584.33,2598.15,2584.33,2598.15,8200],["2009-05-05",2777.81,2777.81,2611.97,2694.89,89300],["2009-05-06",2681.07,2708.71,2570.51,2570.51,67800],["2009-05-07",2805.45,2805.45,2570.51,2736.35,83800],["2009-05-08",2584.33,2708.71,2556.69,2584.33,31500],["2009-05-11",2639.61,2639.61,2501.41,2529.05,36400],["2009-05-12",2418.49,2625.79,2418.49,2584.33,87600],["2009-05-13",2570.51,2598.15,2473.77,2556.69,29600],["2009-05-14",2459.95,2542.87,2418.49,2501.41,44600],["2009-05-15",2598.15,2625.79,2487.59,2625.79,90500],["2009-05-18",2625.79,2681.07,2584.33,2639.61,72300],["2009-05-19",2777.81,2805.45,2763.99,2805.45,156400],["2009-05-20",2833.09,2985.11,2805.45,2985.11,179200],["2009-05-21",3150.95,3150.95,3150.95,3150.95,51900],["2009-05-22",3358.25,3358.25,3247.69,3358.25,628100],["2009-05-25",3565.55,3593.19,3468.81,3593.19,243800],["2009-05-26",3828.13,3828.13,3344.43,3413.53,222900],["2009-05-27",3524.09,3524.09,3220.05,3233.87,136600],["2009-05-28",3040.39,3095.67,3040.39,3054.21,210900],["2009-05-29",3068.03,3275.33,3068.03,3275.33,268300],["2009-06-01",3468.81,3468.81,3441.17,3468.81,144700],["2009-06-02",3703.75,3703.75,3468.81,3551.73,98400],["2009-06-03",3607.34,3607.34,3395.14,3494.16,54700],["2009-06-04",3734.65,3734.65,3281.97,3663.92,331500],["2009-06-05",3734.65,3932.7,3720.51,3932.7,539000],["2009-06-08",4201.49,4201.49,4201.49,4201.49,61100],["2009-06-09",4201.49,4484.41,3961.0,3961.0,176900],["2009-06-10",3904.41,3904.41,3904.41,3904.41,7600],["2009-06-11",3635.63,3847.82,3635.63,3777.09,516900],["2009-06-12",3961.0,3961.0,3692.21,3748.8,330900],["2009-06-15",3692.21,3762.95,3593.19,3607.34,98100],["2009-06-16",3395.14,3395.14,3380.99,3380.99,57300],["2009-06-17",3182.94,3508.31,3182.94,3380.99,104900],["2009-06-18",3508.31,3522.46,3366.85,3522.46,96900],["2009-06-19",3678.07,3678.07,3281.97,3395.14,42000],["2009-06-22",3182.94,3225.38,3154.65,3168.8,56400],["2009-06-23",2942.45,3112.21,2942.45,2942.45,135000],["2009-06-24",2772.7,3154.65,2772.7,3154.65,37300],["2009-06-25",3310.26,3338.55,2970.75,3013.19,61900],["2009-06-26",3112.21,3112.21,2970.75,3069.77,22000],["2009-06-29",3041.48,3041.48,2970.75,2970.75,25500],["2009-06-30",3041.48,3140.5,2829.28,2829.28,52800],["2009-07-01",2829.28,2829.28,2687.82,2701.97,64100],["2009-07-02",2843.43,2857.58,2687.82,2829.28,29700],["2009-07-03",2900.02,2900.02,2758.55,2829.28,20000],["2009-07-06",2900.02,2999.04,2885.87,2999.04,24100],["2009-07-07",3041.48,3041.48,2956.6,3027.33,5900],["2009-07-08",2984.89,3027.33,2956.6,2970.75,19200],["2009-07-09",3027.33,3182.94,3027.33,3055.63,36700],["2009-07-10",3112.21,3112.21,2942.45,2984.89,37600],["2009-07-13",3041.48,3041.48,2857.58,2857.58,16800],["2009-07-14",2914.16,2970.75,2829.28,2900.02,21400],["2009-07-15",3055.63,3055.63,2900.02,2956.6,3700],["2009-07-16",3112.21,3126.36,2942.45,2984.89,15700],["2009-07-17",3027.33,3027.33,2942.45,2942.45,17600],["2009-07-20",2843.43,2843.43,2772.7,2800.99,21800],["2009-07-21",2758.55,2900.02,2758.55,2843.43,10000],["2009-07-22",2900.02,2900.02,2857.58,2857.58,9400],["2009-07-23",2857.58,3055.63,2857.58,3055.63,21000],["2009-07-24",3112.21,3197.09,3112.21,3197.09,35900],["2009-07-27",3409.29,3409.29,3409.29,3409.29,98000],["2009-07-28",3621.48,3635.63,3409.29,3465.87,166900],["2009-07-29",3324.41,3550.75,3296.11,3352.7,60200],["2009-07-30",3395.14,3395.14,3253.68,3296.11,32900],["2009-07-31",3494.16,3494.16,3338.55,3480.02,77600],["2009-08-03",3494.16,3494.16,3380.99,3395.14,62600],["2009-08-04",3536.6,3607.34,3465.87,3508.31,65000],["2009-08-05",3296.11,3536.6,3296.11,3480.02,41000],["2009-08-06",3267.82,3663.92,3267.82,3522.46,110100],["2009-08-07",3324.41,3663.92,3324.41,3635.63,117500],["2009-08-10",3748.8,3847.82,3635.63,3847.82,264300],["2009-08-11",3961.0,4074.17,3819.53,4074.17,197200],["2009-08-12",4243.92,4272.22,4003.44,4215.63,324300],["2009-08-13",4243.92,4385.39,3946.85,3946.85,158100],["2009-08-14",3904.41,3932.7,3819.53,3876.12,179900],["2009-08-17",3876.12,3932.7,3833.68,3847.82,69400],["2009-08-18",3706.36,3932.7,3706.36,3918.56,127500],["2009-08-19",3961.0,4074.17,3961.0,4074.17,85500],["2009-08-20",4342.95,4342.95,4116.61,4342.95,359000],["2009-08-21",4456.12,4569.29,4272.22,4385.39,349500],["2009-08-24",4314.66,4526.85,4314.66,4399.54,152100],["2009-08-25",4300.51,4385.39,4243.92,4286.36,150100],["2009-08-26",4243.92,4441.97,4243.92,4385.39,135800],["2009-08-27",4385.39,4512.71,4243.92,4484.41,200000],["2009-08-28",4526.85,4668.32,4512.71,4668.32,329700],["2009-08-31",4809.78,4979.54,4809.78,4979.54,226200],["2009-09-01",5248.32,5248.32,4965.39,5092.71,208300],["2009-09-03",5050.27,5092.71,4710.76,4866.37,232000],["2009-09-04",4668.32,4951.25,4611.73,4640.02,174500],["2009-09-07",4371.24,4640.02,4371.24,4526.85,156900],["2009-09-08",4668.32,4724.9,4526.85,4724.9,157500],["2009-09-09",4866.37,4880.51,4668.32,4739.05,122200],["2009-09-10",4795.63,4866.37,4739.05,4838.07,176700],["2009-09-11",4880.51,4951.25,4838.07,4922.95,99600],["2009-09-14",4951.25,5092.71,4894.66,5050.27,201500],["2009-09-15",5050.27,5234.17,4951.25,5234.17,276900],["2009-09-16",5106.86,5234.17,4937.1,4979.54,114900],["2009-09-17",5163.44,5163.44,4838.07,4922.95,93500],["2009-09-18",4965.39,5106.86,4880.51,5050.27,135000],["2009-09-21",5163.44,5375.64,5078.56,5375.64,435300],["2009-09-22",5502.96,5517.1,5304.91,5474.66,188900],["2009-09-23",5587.83,5842.47,5234.17,5375.64,184300],["2009-09-24",5375.64,5403.93,5290.76,5290.76,223600],["2009-09-25",5304.91,5460.52,5163.44,5446.37,218000],["2009-09-28",5502.96,5658.57,5488.81,5587.83,197600],["2009-09-29",5658.57,5955.64,5658.57,5955.64,341600],["2009-09-30",6295.15,6295.15,6295.15,6295.15,167300],["2009-10-01",6733.69,6733.69,6507.35,6578.08,536200],["2009-10-02",6224.42,6408.33,6210.28,6380.03,270200],["2009-10-05",6238.57,6521.5,6082.96,6281.01,147600],["2009-10-06",6507.35,6549.79,6295.15,6380.03,163200],["2009-10-07",6507.35,6804.43,6507.35,6804.43,379400],["2009-10-08",7073.21,7271.26,6790.28,7271.26,262300],["2009-10-09",7214.67,7540.04,7214.67,7540.04,196600],["2009-10-12",8049.31,8049.31,7936.14,8049.31,212700],["2009-10-13",8586.87,8586.87,8021.02,8049.31,375000],["2009-10-14",8063.46,8756.63,7653.21,8756.63,362600],["2009-10-15",8912.24,8940.53,8417.12,8417.12,169600],["2009-10-16",8629.31,8685.9,8091.75,8091.75,179500],["2009-10-19",7582.48,8586.87,7582.48,8346.38,190500],["2009-10-20",8770.78,8770.78,8445.41,8700.05,188700],["2009-10-21",8629.31,8770.78,8346.38,8502.0,226500],["2009-10-22",8502.0,8502.0,8063.46,8134.19,128500],["2009-10-23",8346.38,8346.38,7667.36,7667.36,180000],["2009-10-26",7356.14,7709.8,7214.67,7214.67,170600],["2009-10-27",6931.74,6931.74,6790.28,6818.57,198700],["2009-10-28",7044.91,7257.11,6804.43,7257.11,90300],["2009-10-29",7497.6,7639.06,6719.55,7356.14,268300],["2009-10-30",7653.21,7653.21,7497.6,7653.21,181000],["2009-11-02",7639.06,7639.06,7129.79,7172.23,158900],["2009-11-03",7172.23,7356.14,6790.28,6889.3,173000],["2009-11-04",6790.28,7469.31,6790.28,7214.67,142900],["2009-11-05",7356.14,7525.89,7073.21,7214.67,138000],["2009-11-06",7780.53,7879.55,7214.67,7214.67,129600],["2009-11-09",7271.26,7271.26,6960.04,6960.04,35400],["2009-11-10",7073.21,7143.94,6563.94,6648.82,125100],["2009-11-11",6648.82,6974.18,6365.89,6691.25,67900],["2009-11-12",7002.48,7002.48,6719.55,6832.72,84800],["2009-11-13",6507.35,7073.21,6507.35,6974.18,71000],["2009-11-16",7200.53,7214.67,6931.74,7030.77,140600],["2009-11-17",7087.35,7087.35,6931.74,6931.74,52300],["2009-11-18",6931.74,7044.91,6662.96,7016.62,52500],["2009-11-19",6960.04,7143.94,6931.74,6931.74,74200],["2009-11-20",7002.48,7073.21,6889.3,6889.3,76200],["2009-11-23",6931.74,6931.74,6493.2,6507.35,72100],["2009-11-24",6507.35,6507.35,6224.42,6238.57,50400],["2009-11-25",6224.42,6224.42,5899.06,5899.06,48600],["2009-11-26",5658.57,5658.57,5531.25,5531.25,18000],["2009-11-27",5163.44,5658.57,5163.44,5234.17,116700],["2009-11-30",5304.91,5644.42,5234.17,5517.1,52500],["2009-12-01",5658.57,5771.74,5587.83,5771.74,104500],["2009-12-02",6125.4,6125.4,5333.2,5333.2,62100],["2009-12-03",5092.71,5403.93,5064.42,5092.71,65200],["2009-12-04",5234.17,5234.17,5092.71,5220.03,35600],["2009-12-07",5177.59,5234.17,5149.3,5205.88,21300],["2009-12-08",5177.59,5177.59,4951.25,4965.39,20700],["2009-12-09",4710.76,4710.76,4682.46,4682.46,61300],["2009-12-10",4597.58,4597.58,4357.1,4357.1,48700],["2009-12-11",4385.39,4385.39,4074.17,4074.17,32300],["2009-12-14",4385.39,4385.39,4074.17,4328.8,61800],["2009-12-15",4314.66,4427.83,4045.87,4045.87,49700],["2009-12-16",4031.73,4031.73,3876.12,3876.12,25200],["2009-12-17",3961.0,3961.0,3621.48,3890.26,69600],["2009-12-18",3946.85,3946.85,3819.53,3946.85,36600],["2009-12-21",4173.19,4201.49,4173.19,4201.49,23000],["2009-12-22",4441.97,4484.41,4342.95,4357.1,131800],["2009-12-23",4328.8,4767.34,4243.92,4767.34,110200],["2009-12-24",4668.32,4979.54,4668.32,4979.54,66900],["2009-12-25",5021.98,5220.03,4880.51,5220.03,41000],["2009-12-28",5531.25,5545.39,5234.17,5517.1,168600],["2009-12-29",5531.25,5729.3,5304.91,5319.05,126200],["2009-12-30",5361.49,5785.88,5361.49,5771.74,132500],["2009-12-31",6068.81,6097.1,5870.76,6097.1,147700],["2010-01-04",6436.62,6493.2,6082.96,6493.2,57400],["2010-01-05",6931.74,6931.74,6578.08,6578.08,192800],["2010-01-06",6507.35,6861.01,6436.62,6436.62,221600],["2010-01-07",6295.15,6521.5,6238.57,6238.57,117900],["2010-01-08",6281.01,6578.08,5870.76,6082.96,129600],["2010-01-11",6196.13,6210.28,5842.47,5870.76,92600],["2010-01-12",5955.64,6012.23,5587.83,5587.83,135300],["2010-01-13",5686.86,5998.08,5290.76,5828.32,141000],["2010-01-14",5927.35,5927.35,5927.35,5927.35,92400],["2010-01-15",6295.15,6295.15,5644.42,5658.57,40400],["2010-01-18",5517.1,5517.1,5403.93,5403.93,64800],["2010-01-19",5446.37,5658.57,5446.37,5616.13,47200],["2010-01-20",5531.25,5658.57,5304.91,5460.52,55800],["2010-01-21",5375.64,5446.37,5121.0,5234.17,84200],["2010-01-22",5234.17,5304.91,4951.25,5234.17,28900],["2010-01-25",5149.3,5304.91,5106.86,5234.17,55500],["2010-01-26",5545.39,5559.54,5545.39,5559.54,55900],["2010-01-27",5927.35,5941.49,5375.64,5460.52,46600],["2010-01-28",5517.1,5517.1,5234.17,5248.32,24900],["2010-01-29",5234.17,5375.64,5234.17,5290.76,27800],["2010-02-01",5290.76,5418.08,5248.32,5361.49,28300],["2010-02-02",5234.17,5375.64,5234.17,5304.91,18400],["2010-02-03",5333.2,5375.64,5234.17,5304.91,26200],["2010-02-04",5304.91,5474.66,5304.91,5460.52,31200],["2010-02-05",5375.64,5432.22,5234.17,5276.61,23100],["2010-02-08",5375.64,5375.64,5163.44,5234.17,10000],["2010-02-09",5149.3,5163.44,5021.98,5021.98,71800],["2010-02-10",5375.64,5375.64,5135.15,5205.88,30400],["2010-02-11",5135.15,5361.49,5135.15,5361.49,25400],["2010-02-12",5333.2,5460.52,5333.2,5460.52,24000],["2010-02-22",5517.1,5517.1,5389.78,5403.93,26600],["2010-02-23",5205.88,5234.17,5177.59,5177.59,13200],["2010-02-24",5021.98,5205.88,4993.68,5205.88,29300],["2010-02-25",5064.42,5418.08,5064.42,5361.49,71600],["2010-02-26",5375.64,5446.37,5319.05,5432.22,52600],["2010-03-01",5474.66,5743.44,5474.66,5743.44,62000],["2010-03-02",5800.03,5941.49,5658.57,5856.62,168600],["2010-03-03",5800.03,6196.13,5729.3,6181.98,118000],["2010-03-04",6295.15,6380.03,6054.67,6082.96,98600],["2010-03-05",6026.37,6323.45,5941.49,6295.15,52800],["2010-03-08",6563.94,6578.08,6082.96,6238.57,81100],["2010-03-09",6196.13,6295.15,6082.96,6210.28,102100],["2010-03-10",6196.13,6281.01,6167.84,6196.13,103400],["2010-03-11",6224.42,6309.3,6153.69,6224.42,47800],["2010-03-12",6266.86,6337.59,6196.13,6281.01,102600],["2010-03-15",6266.86,6507.35,6224.42,6295.15,127600],["2010-03-16",6295.15,6295.15,5913.2,5969.79,113500],["2010-03-17",6012.23,6153.69,5870.76,5941.49,70400],["2010-03-18",5941.49,6153.69,5800.03,6153.69,52900],["2010-03-19",6111.25,6111.25,5941.49,5998.08,40300],["2010-03-22",5969.79,6365.89,5941.49,6210.28,83700],["2010-03-23",6012.23,6097.1,5884.91,6054.67,39100],["2010-03-24",5814.18,6026.37,5658.57,5955.64,58700],["2010-03-25",5771.74,5771.74,5658.57,5771.74,75500],["2010-03-26",5729.3,5884.91,5658.57,5785.88,168500],["2010-03-29",5870.76,6111.25,5870.76,6054.67,94400],["2010-03-30",6068.81,6111.25,5913.2,5941.49,97500],["2010-03-31",5828.32,6012.23,5828.32,5856.62,19500],["2010-04-01",5800.03,5941.49,5785.88,5884.91,44100],["2010-04-02",5870.76,5941.49,5785.88,5800.03,40300],["2010-04-05",5941.49,5941.49,5828.32,5927.35,45000],["2010-04-06",5941.49,6153.69,5941.49,6026.37,117200],["2010-04-07",6082.96,6224.42,6068.81,6224.42,107700],["2010-04-08",6224.42,6578.08,6224.42,6521.5,222100],["2010-04-09",6521.5,6521.5,6224.42,6309.3,96800],["2010-04-12",6224.42,6295.15,6054.67,6082.96,74500],["2010-04-13",6125.4,6153.69,6012.23,6012.23,67000],["2010-04-14",6012.23,6295.15,6012.23,6266.86,72900],["2010-04-15",6365.89,6592.23,6365.89,6592.23,284500],["2010-04-16",7016.62,7030.77,6662.96,6818.57,278200],["2010-04-19",6804.43,6832.72,6662.96,6832.72,250500],["2010-04-20",6592.23,6931.74,6592.23,6818.57,123000],["2010-04-21",6931.74,7271.26,6931.74,7271.26,157300],["2010-04-22",7639.06,7695.65,6832.72,6875.16,257700],["2010-04-26",6719.55,6931.74,6705.4,6705.4,63800],["2010-04-27",6790.28,6861.01,6662.96,6832.72,90300],["2010-04-28",6832.72,7214.67,6818.57,7115.65,255100],["2010-04-29",7087.35,7356.14,7073.21,7285.4,265900],["2010-05-04",6719.55,7568.33,6719.55,7073.21,149200],["2010-05-05",7073.21,7158.09,6790.28,6945.89,132100],["2010-05-06",6945.89,7384.43,6945.89,7384.43,457200],["2010-05-07",7780.53,7837.11,7327.84,7837.11,374600],["2010-05-10",7921.99,7921.99,7398.58,7709.8,298000],["2010-05-11",8035.16,8063.46,7271.26,7285.4,65800],["2010-05-12",7073.21,7073.21,6945.89,6945.89,71700],["2010-05-13",7143.94,7426.87,6521.5,6648.82,65000],["2010-05-14",6790.28,6861.01,6719.55,6790.28,63400],["2010-05-17",6790.28,6790.28,6309.3,6365.89,172500],["2010-05-18",6507.35,6578.08,6082.96,6167.84,67000],["2010-05-19",6323.45,6323.45,5899.06,5899.06,75800],["2010-05-20",6224.42,6224.42,5531.25,6068.81,153400],["2010-05-21",5460.52,5460.52,5460.52,5460.52,86100],["2010-05-24",5800.03,5842.47,5262.47,5517.1,43400],["2010-05-25",5375.64,5531.25,5375.64,5446.37,35300],["2010-05-26",5559.54,5856.62,5559.54,5856.62,232600],["2010-05-27",5927.35,6026.37,5800.03,6026.37,151600],["2010-05-28",6210.28,6351.74,6210.28,6224.42,185000],["2010-05-31",5941.49,6224.42,5899.06,5941.49,74400],["2010-06-01",5672.71,6224.42,5658.57,5941.49,88300],["2010-06-02",5658.57,6012.23,5658.57,5870.76,158900],["2010-06-03",6210.28,6210.28,5927.35,6012.23,158400],["2010-06-04",6252.72,6281.01,5983.93,6082.96,91400],["2010-06-07",6012.23,6054.67,5715.15,5757.59,56000],["2010-06-08",5587.83,6012.23,5587.83,5899.06,31400],["2010-06-09",5927.35,5941.49,5771.74,5800.03,27600],["2010-06-10",5828.32,5941.49,5729.3,5814.18,14100],["2010-06-11",6082.96,6266.86,5899.06,5941.49,68500],["2010-06-14",6181.98,6224.42,6040.52,6196.13,191700],["2010-06-15",6224.42,6295.15,6097.1,6224.42,144900],["2010-06-16",6436.62,6436.62,6252.72,6295.15,67700],["2010-06-17",6295.15,6295.15,6097.1,6167.84,98100],["2010-06-18",6224.42,6365.89,6082.96,6323.45,128000],["2010-06-21",6436.62,6563.94,6408.33,6436.62,114700],["2010-06-22",6464.91,6464.91,6181.98,6252.72,65900],["2010-06-23",6082.96,6295.15,6082.96,6295.15,20300],["2010-06-24",6422.47,6422.47,6196.13,6196.13,81000],["2010-06-25",5941.49,6224.42,5927.35,5941.49,66400],["2010-06-28",6139.54,6139.54,5955.64,6068.81,39100],["2010-06-29",6097.1,6181.98,5983.93,6026.37,82700],["2010-06-30",5941.49,5941.49,5800.03,5870.76,30700],["2010-07-01",5842.47,6012.23,5814.18,6012.23,68200],["2010-07-02",5913.2,6054.67,5899.06,5969.79,33400],["2010-07-05",5672.71,6012.23,5672.71,5913.2,17500],["2010-07-06",5941.49,5941.49,5800.03,5828.32,14700],["2010-07-07",5941.49,6068.81,5842.47,5899.06,35000],["2010-07-08",6153.69,6153.69,5785.88,5842.47,36700],["2010-07-09",5969.79,6082.96,5969.79,6026.37,44800],["2010-07-12",6026.37,6026.37,5941.49,6026.37,24800],["2010-07-13",6082.96,6153.69,5998.08,6125.4,52500],["2010-07-14",6295.15,6365.89,6097.1,6196.13,74900],["2010-07-15",6153.69,6167.84,5941.49,5941.49,27600],["2010-07-16",6012.23,6054.67,5941.49,5969.79,14200],["2010-07-19",6012.23,6068.81,5955.64,5969.79,31000],["2010-07-20",6012.23,6040.52,5941.49,5998.08,54900],["2010-07-21",6012.23,6026.37,5927.35,5927.35,12800],["2010-07-22",6012.23,6012.23,5828.32,5828.32,40400],["2010-07-23",6012.23,6012.23,5828.32,5899.06,32400],["2010-07-26",5899.06,5899.06,5658.57,5658.57,19700],["2010-07-27",5729.3,5800.03,5616.13,5672.71,23300],["2010-07-28",5573.69,5573.69,5446.37,5502.96,29300],["2010-07-29",5531.25,5630.27,5375.64,5587.83,35300],["2010-07-30",5630.27,5630.27,5531.25,5587.83,19200],["2010-08-02",5587.83,5587.83,5333.2,5333.2,21900],["2010-08-03",5446.37,5446.37,5290.76,5290.76,27600],["2010-08-04",5234.17,5248.32,5135.15,5191.73,22900],["2010-08-05",5290.76,5290.76,5163.44,5191.73,11800],["2010-08-06",5262.47,5262.47,5149.3,5149.3,20400],["2010-08-09",5460.52,5460.52,4880.51,4951.25,30800],["2010-08-10",4979.54,4979.54,4583.44,4583.44,51500],["2010-08-11",4809.78,4922.95,4668.32,4696.61,21900],["2010-08-12",4739.05,4739.05,4399.54,4399.54,55400],["2010-08-13",4173.19,4526.85,4159.05,4526.85,34100],["2010-08-16",4526.85,4625.88,4526.85,4625.88,12500],["2010-08-17",4894.66,4894.66,4526.85,4640.02,19100],["2010-08-18",4597.58,4611.73,4385.39,4470.27,27800],["2010-08-19",4555.15,4555.15,4456.12,4470.27,22300],["2010-08-20",4512.71,4526.85,4385.39,4456.12,35600],["2010-08-23",4314.66,4512.71,4314.66,4328.8,17400],["2010-08-24",4357.1,4357.1,4102.46,4116.61,106300],["2010-08-25",3861.97,3904.41,3847.82,3876.12,97000],["2010-08-26",4102.46,4130.75,3819.53,4031.73,43700],["2010-08-27",4102.46,4229.78,3961.0,4102.46,53400],["2010-08-30",4243.92,4342.95,4243.92,4342.95,62500],["2010-08-31",4456.12,4640.02,4385.39,4640.02,78300],["2010-09-01",4724.9,4852.22,4668.32,4852.22,105300],["2010-09-06",5138.66,5138.66,5138.66,5138.66,400],["2010-09-07",5488.08,5488.08,5488.08,5488.08,93400],["2010-09-08",5858.07,5858.07,5220.87,5529.19,101400],["2010-09-09",5159.21,5549.75,5159.21,5405.87,208800],["2010-09-10",5508.64,5508.64,5138.66,5200.32,71800],["2010-09-13",5035.88,5076.99,4994.77,4994.77,28900],["2010-09-14",5015.33,5220.87,4933.11,5118.1,41400],["2010-09-15",5035.88,5118.1,4933.11,4933.11,32700],["2010-09-16",4974.22,4974.22,4871.44,4892.0,11200],["2010-09-17",5035.88,5241.43,4933.11,5220.87,127600],["2010-09-20",5344.2,5446.97,5138.66,5138.66,38000],["2010-09-21",5138.66,5138.66,5035.88,5076.99,22600],["2010-09-22",5076.99,5138.66,5015.33,5076.99,27500],["2010-09-23",4933.11,5035.88,4830.34,5035.88,29700],["2010-09-24",4933.11,5015.33,4933.11,4953.66,11600],["2010-09-27",5056.44,5118.1,4912.55,5056.44,32200],["2010-09-28",5220.87,5303.09,5015.33,5015.33,30100],["2010-09-29",5076.99,5076.99,4850.89,4933.11,10500],["2010-09-30",4830.34,4912.55,4809.78,4912.55,7900],["2010-10-01",5035.88,5035.88,4727.56,4727.56,19800],["2010-10-04",4624.79,4830.34,4542.57,4542.57,29200],["2010-10-05",4378.13,4624.79,4337.02,4624.79,20700],["2010-10-06",4645.34,4665.9,4522.02,4645.34,40800],["2010-10-07",4727.56,4727.56,4522.02,4563.13,15400],["2010-10-08",4933.11,4933.11,4378.13,4419.24,4500],["2010-10-11",4316.47,4419.24,4295.92,4419.24,3100],["2010-10-12",4337.02,4337.02,4234.25,4234.25,7300],["2010-10-13",4419.24,4460.35,4275.36,4275.36,5900],["2010-10-14",4460.35,4460.35,4275.36,4275.36,4300],["2010-10-15",4419.24,4419.24,4254.81,4295.92,4800],["2010-10-18",4419.24,4419.24,4110.92,4172.59,14900],["2010-10-19",4008.15,4110.92,3925.93,3967.04,21100],["2010-10-20",3905.38,3946.49,3720.39,3720.39,35200],["2010-10-21",3699.83,3740.94,3658.72,3699.83,24800],["2010-10-22",3597.06,3658.72,3576.5,3617.61,5000],["2010-10-25",3535.39,3699.83,3535.39,3658.72,5000],["2010-10-26",3905.38,3905.38,3884.82,3905.38,11200],["2010-10-27",4008.15,4008.15,3843.71,3843.71,12700],["2010-10-28",3843.71,3884.82,3782.05,3782.05,11000],["2010-10-29",3720.39,3823.16,3699.83,3823.16,5900],["2010-11-01",3740.94,3802.6,3597.06,3699.83,17300],["2010-11-02",3638.17,3638.17,3494.29,3597.06,24700],["2010-11-03",3494.29,3658.72,3412.07,3555.95,12400],["2010-11-04",3638.17,3679.28,3514.84,3514.84,4500],["2010-11-05",3802.6,3843.71,3699.83,3761.5,16600],["2010-11-08",3740.94,3864.27,3699.83,3761.5,51800],["2010-11-09",3617.61,3782.05,3597.06,3597.06,36600],["2010-11-10",3658.72,3658.72,3658.72,3658.72,1700],["2010-11-11",3658.72,3679.28,3555.95,3576.5,12200],["2010-11-12",3494.29,3597.06,3370.96,3473.73,40700],["2010-11-15",3740.94,3740.94,3370.96,3412.07,10900],["2010-11-16",3288.74,3473.73,3247.63,3288.74,26300],["2010-11-17",3412.07,3494.29,3412.07,3412.07,6100],["2010-11-18",3597.06,3699.83,3535.39,3617.61,15500],["2010-11-19",3658.72,3658.72,3412.07,3453.18,16100],["2010-11-22",3329.85,3370.96,3309.29,3350.4,7700],["2010-11-23",3473.73,3494.29,3432.62,3494.29,16300],["2010-11-24",3473.73,3576.5,3473.73,3494.29,27200],["2010-11-25",3638.17,3740.94,3638.17,3658.72,26200],["2010-11-26",3843.71,3843.71,3638.17,3761.5,25000],["2010-11-29",3782.05,3967.04,3617.61,3884.82,46700],["2010-11-30",4008.15,4090.37,3987.6,4049.26,258400],["2010-12-01",4090.37,4172.59,3884.82,3884.82,31700],["2010-12-02",3740.94,4172.59,3740.94,4131.48,45600],["2010-12-03",4275.36,4316.47,4254.81,4316.47,145000],["2010-12-06",4563.13,4583.68,4295.92,4295.92,94200],["2010-12-07",4275.36,4460.35,4193.14,4193.14,51100],["2010-12-08",4028.71,4028.71,3987.6,3987.6,24200],["2010-12-09",3987.6,4028.71,3720.39,3987.6,47000],["2010-12-10",4131.48,4131.48,3905.38,4131.48,35000],["2010-12-13",4357.58,4357.58,4316.47,4357.58,105200],["2010-12-14",4501.46,4501.46,4069.81,4069.81,47200],["2010-12-15",4069.81,4110.92,3905.38,4008.15,44000],["2010-12-16",3905.38,3905.38,3782.05,3843.71,18200],["2010-12-17",4008.15,4110.92,3987.6,4110.92,21700],["2010-12-20",4110.92,4110.92,3946.49,3967.04,23600],["2010-12-21",4069.81,4069.81,3802.6,3905.38,13500],["2010-12-22",3925.93,3987.6,3843.71,3905.38,25000],["2010-12-23",3802.6,3823.16,3740.94,3802.6,9100],["2010-12-24",3802.6,3802.6,3699.83,3802.6,9500],["2010-12-27",3864.27,3864.27,3802.6,3802.6,3000],["2010-12-28",4028.71,4028.71,3967.04,3987.6,13900],["2010-12-29",4110.92,4110.92,3802.6,3802.6,49900],["2010-12-30",3905.38,3905.38,3740.94,3782.05,82200],["2010-12-31",3864.27,3864.27,3679.28,3679.28,43800],["2011-01-04",3946.49,3967.04,3946.49,3967.04,57000],["2011-01-05",4213.7,4213.7,3925.93,3967.04,76800],["2011-01-06",3967.04,3987.6,3905.38,3987.6,42600],["2011-01-07",3987.6,4028.71,3905.38,3905.38,18800],["2011-01-10",3823.16,3823.16,3740.94,3740.94,45000],["2011-01-11",3679.28,3699.83,3555.95,3576.5,56700],["2011-01-12",3555.95,3699.83,3453.18,3679.28,29600],["2011-01-13",3740.94,3802.6,3576.5,3638.17,23100],["2011-01-14",3782.05,3884.82,3699.83,3761.5,42300],["2011-01-17",3823.16,4028.71,3823.16,3884.82,32000],["2011-01-18",3802.6,3925.93,3699.83,3802.6,33500],["2011-01-19",3946.49,3946.49,3740.94,3823.16,18400],["2011-01-20",3823.16,3823.16,3699.83,3761.5,10400],["2011-01-21",3761.5,3761.5,3699.83,3699.83,14000],["2011-01-24",3658.72,3740.94,3617.61,3617.61,26700],["2011-01-25",3679.28,3699.83,3638.17,3679.28,9900],["2011-01-26",3699.83,3782.05,3658.72,3740.94,6900],["2011-01-27",3720.39,3823.16,3720.39,3823.16,22200],["2011-01-28",3905.38,3946.49,3782.05,3802.6,30100],["2011-02-08",3864.27,3864.27,3802.6,3802.6,7700],["2011-02-09",3802.6,3884.82,3761.5,3782.05,27900],["2011-02-10",3802.6,3884.82,3699.83,3699.83,15600],["2011-02-11",3823.16,3823.16,3699.83,3740.94,23500],["2011-02-14",3699.83,3761.5,3699.83,3699.83,33100],["2011-02-15",3699.83,3740.94,3658.72,3679.28,20000],["2011-02-16",3864.27,3864.27,3597.06,3679.28,17600],["2011-02-17",3597.06,3679.28,3576.5,3597.06,21700],["2011-02-18",3597.06,3597.06,3453.18,3473.73,32900],["2011-02-21",3350.4,3370.96,3288.74,3288.74,78700],["2011-02-22",3144.86,3185.97,3083.19,3124.3,19300],["2011-02-23",3247.63,3268.18,3124.3,3227.08,22600],["2011-02-24",3288.74,3288.74,3083.19,3144.86,11200],["2011-02-25",3268.18,3288.74,3206.52,3288.74,11900],["2011-02-28",3309.29,3309.29,3185.97,3185.97,19600],["2011-03-01",3083.19,3185.97,3042.08,3144.86,22700],["2011-03-02",3042.08,3042.08,2918.76,2918.76,55600],["2011-03-03",2857.09,2877.65,2836.54,2836.54,26100],["2011-03-04",2877.65,2918.76,2857.09,2918.76,9200],["2011-03-07",2918.76,2918.76,2877.65,2877.65,4400],["2011-03-08",2795.43,2959.87,2795.43,2898.2,8000],["2011-03-09",2815.98,2857.09,2754.32,2815.98,20900],["2011-03-10",2980.42,2980.42,2980.42,2980.42,18500],["2011-03-11",3144.86,3185.97,3144.86,3185.97,63900],["2011-03-14",3042.08,3042.08,2980.42,2980.42,23800],["2011-03-15",2795.43,2980.42,2795.43,2877.65,11600],["2011-03-16",3062.64,3062.64,2877.65,2939.31,15800],["2011-03-17",2980.42,2980.42,2877.65,2918.76,7000],["2011-03-18",2898.2,3083.19,2898.2,3083.19,24600],["2011-03-21",3206.52,3227.08,3042.08,3042.08,31000],["2011-03-22",3083.19,3083.19,2959.87,2959.87,5700],["2011-03-23",2939.31,3185.97,2939.31,3185.97,8900],["2011-03-24",3000.97,3000.97,2980.42,3000.97,5100],["2011-03-25",2959.87,3021.53,2959.87,3021.53,300],["2011-03-28",3021.53,3042.08,2959.87,2959.87,4400],["2011-03-29",2939.31,2939.31,2898.2,2918.76,10200],["2011-03-30",2836.54,2898.2,2836.54,2877.65,13000],["2011-03-31",2857.09,2959.87,2857.09,2857.09,8000],["2011-04-01",2857.09,2898.2,2857.09,2857.09,8800],["2011-04-04",2857.09,2857.09,2774.87,2857.09,32400],["2011-04-05",2651.55,2857.09,2651.55,2774.87,14800],["2011-04-06",2918.76,2918.76,2774.87,2857.09,13000],["2011-04-07",2815.98,2857.09,2795.43,2795.43,8900],["2011-04-08",2774.87,2774.87,2754.32,2774.87,9600],["2011-04-13",2754.32,2774.87,2672.1,2754.32,7400],["2011-04-14",2672.1,2774.87,2630.99,2733.76,18100],["2011-04-15",2672.1,2672.1,2630.99,2630.99,10100],["2011-04-18",2589.88,2672.1,2548.77,2548.77,7600],["2011-04-19",2507.66,2610.44,2507.66,2528.22,3600],["2011-04-20",2610.44,2610.44,2425.45,2487.11,25400],["2011-04-21",2384.34,2466.55,2384.34,2425.45,12500],["2011-04-22",2322.67,2425.45,2322.67,2404.89,19400],["2011-04-25",2281.56,2528.22,2281.56,2507.66,15500],["2011-04-26",2363.78,2466.55,2363.78,2466.55,27700],["2011-04-27",2404.89,2446.0,2384.34,2404.89,9400],["2011-04-28",2528.22,2528.22,2302.12,2343.23,19100],["2011-04-29",2404.89,2425.45,2404.89,2404.89,3000],["2011-05-04",2363.78,2363.78,2343.23,2363.78,10100],["2011-05-05",2281.56,2425.45,2219.9,2219.9,9100],["2011-05-06",2199.34,2322.67,2199.34,2322.67,3000],["2011-05-09",2302.12,2384.34,2158.24,2363.78,10300],["2011-05-10",2302.12,2363.78,2281.56,2363.78,7200],["2011-05-11",2302.12,2343.23,2302.12,2322.67,6100],["2011-05-12",2178.79,2322.67,2178.79,2322.67,2900],["2011-05-13",2281.56,2384.34,2281.56,2281.56,12000],["2011-05-16",2137.68,2322.67,2137.68,2281.56,13900],["2011-05-17",2261.01,2302.12,2178.79,2199.34,32500],["2011-05-18",2343.23,2343.23,2158.24,2199.34,7000],["2011-05-19",2055.46,2343.23,2055.46,2096.57,5600],["2011-05-20",2137.68,2137.68,2076.02,2076.02,3100],["2011-05-23",2076.02,2076.02,1993.8,2014.35,39500],["2011-05-24",1973.24,1973.24,1911.58,1911.58,41700],["2011-05-25",1829.36,1829.36,1788.25,1788.25,38500],["2011-05-26",1685.48,1849.92,1664.92,1808.81,29700],["2011-05-27",1808.81,1808.81,1767.7,1808.81,15200],["2011-05-30",1808.81,1891.03,1788.25,1788.25,16400],["2011-05-31",1706.03,1747.14,1706.03,1726.59,21000],["2011-06-01",1747.14,1829.36,1664.92,1829.36,10600],["2011-06-02",1911.58,1911.58,1911.58,1911.58,10500],["2011-06-03",2034.91,2034.91,1911.58,2014.35,21600],["2011-06-06",1932.13,2055.46,1891.03,1952.69,49600],["2011-06-07",1829.36,2055.46,1829.36,2055.46,27200],["2011-06-08",1932.13,2096.57,1932.13,1993.8,24600],["2011-06-09",2055.46,2178.79,1993.8,2137.68,49900],["2011-06-10",2199.34,2261.01,2199.34,2261.01,87000],["2011-06-13",2384.34,2404.89,2322.67,2404.89,46800],["2011-06-14",2384.34,2507.66,2302.12,2302.12,51900],["2011-06-15",2281.56,2302.12,2240.45,2240.45,67000],["2011-06-16",2137.68,2240.45,2117.13,2240.45,22000],["2011-06-17",2137.68,2137.68,2034.91,2034.91,32300],["2011-06-20",1952.69,2076.02,1952.69,1952.69,34500],["2011-06-21",2014.35,2096.57,1952.69,2096.57,10200],["2011-06-22",1973.24,2034.91,1973.24,2014.35,16700],["2011-06-23",1973.24,2137.68,1973.24,2117.13,25500],["2011-06-24",2158.24,2158.24,2055.46,2055.46,4200],["2011-06-27",2076.02,2076.02,2055.46,2076.02,17900],["2011-06-28",2055.46,2055.46,2055.46,2055.46,17100],["2011-06-29",1973.24,2158.24,1973.24,2158.24,14500],["2011-06-30",2055.46,2199.34,2055.46,2199.34,27600],["2011-07-01",2076.02,2096.57,2034.91,2096.57,11900],["2011-07-04",2014.35,2096.57,1993.8,2096.57,1400],["2011-07-05",2158.24,2199.34,2076.02,2158.24,29300],["2011-07-06",2055.46,2158.24,2055.46,2158.24,13500],["2011-07-07",2034.91,2096.57,2034.91,2076.02,13000],["2011-07-08",2034.91,2055.46,1993.8,2055.46,22600],["2011-07-11",1952.69,2055.46,1952.69,2055.46,4400],["2011-07-12",2034.91,2055.46,1973.24,1973.24,14200],["2011-07-13",2014.35,2117.13,1993.8,2096.57,26400],["2011-07-14",2096.57,2096.57,2014.35,2014.35,600],["2011-07-15",2076.02,2076.02,2014.35,2014.35,2900],["2011-07-18",1911.58,2137.68,1911.58,2096.57,78800],["2011-07-19",1993.8,2158.24,1993.8,2034.91,32300],["2011-07-20",2014.35,2240.45,1952.69,2240.45,140500],["2011-07-21",2076.02,2117.13,2076.02,2117.13,12100],["2011-07-22",2096.57,2158.24,2014.35,2096.57,39200],["2011-07-25",1973.24,2219.9,1932.13,2219.9,59500],["2011-07-26",1993.8,2158.24,1993.8,2076.02,59000],["2011-07-27",2034.91,2096.57,1993.8,2096.57,23700],["2011-07-28",1993.8,2137.68,1993.8,2117.13,20100],["2011-07-29",2055.46,2055.46,2034.91,2055.46,14100],["2011-08-01",2034.91,2117.13,1952.69,1952.69,25600],["2011-08-02",1993.8,1993.8,1952.69,1993.8,11200],["2011-08-03",1932.13,1952.69,1870.47,1911.58,18900],["2011-08-04",1870.47,2034.91,1808.81,2034.91,48100],["2011-08-05",1849.92,2014.35,1849.92,2014.35,38500],["2011-08-08",1911.58,2076.02,1911.58,1973.24,41100],["2011-08-09",1952.69,2014.35,1911.58,1973.24,34700],["2011-08-10",1973.24,2076.02,1952.69,2076.02,22500],["2011-08-11",1952.69,1952.69,1952.69,1952.69,100],["2011-08-12",2055.46,2055.46,1952.69,1952.69,6100],["2011-08-15",2055.46,2055.46,1952.69,1952.69,2600],["2011-08-16",1911.58,2055.46,1911.58,2055.46,300],["2011-08-17",1952.69,2137.68,1952.69,2137.68,12600],["2011-08-18",1993.8,2096.57,1993.8,2055.46,13700],["2011-08-19",2076.02,2076.02,1973.24,1973.24,2400],["2011-08-22",1932.13,2096.57,1932.13,2096.57,34400],["2011-08-23",1993.8,2055.46,1993.8,2055.46,2700],["2011-08-24",2014.35,2117.13,2014.35,2096.57,11600],["2011-08-25",2076.02,2158.24,2076.02,2076.02,5500],["2011-08-26",2076.02,2096.57,2055.46,2096.57,4000],["2011-08-29",1993.8,2117.13,1993.8,2117.13,3400],["2011-08-30",2137.68,2240.45,2096.57,2137.68,26400],["2011-08-31",2117.13,2219.9,2117.13,2158.24,20900],["2011-09-01",2055.46,2199.34,2034.91,2158.24,22400],["2011-09-05",2158.24,2199.34,2117.13,2199.34,45500],["2011-09-06",2096.57,2178.79,2096.57,2158.24,40900],["2011-09-07",2199.34,2199.34,2199.34,2199.34,300],["2011-09-08",2199.34,2261.01,2076.02,2137.68,20600],["2011-09-09",2117.13,2199.34,2055.46,2199.34,41300],["2011-09-12",2178.79,2240.45,2178.79,2240.45,63700],["2011-09-13",2384.34,2384.34,2137.68,2384.34,138600],["2011-09-14",2404.89,2425.45,2219.9,2219.9,97500],["2011-09-15",2178.79,2261.01,2117.13,2199.34,69700],["2011-09-16",2178.79,2302.12,2117.13,2302.12,64200],["2011-09-19",2240.45,2281.56,2240.45,2281.56,11500],["2011-09-20",2178.79,2343.23,2178.79,2240.45,49200],["2011-09-21",2178.79,2219.9,2178.79,2219.9,6400],["2011-09-22",2137.68,2281.56,2076.02,2178.79,45600],["2011-09-23",2158.24,2281.56,2158.24,2281.56,42000],["2011-09-26",2322.67,2322.67,2302.12,2322.67,10500],["2011-09-27",2322.67,2322.67,2219.9,2219.9,2100],["2011-09-28",2261.01,2261.01,2178.79,2178.79,700],["2011-09-29",2096.57,2117.13,2076.02,2096.57,9500],["2011-09-30",2096.57,2178.79,2096.57,2117.13,8400],["2011-10-03",2055.46,2158.24,2055.46,2137.68,29200],["2011-10-04",2014.35,2158.24,2014.35,2137.68,34100],["2011-10-05",2158.24,2199.34,2158.24,2158.24,5500],["2011-10-06",2055.46,2261.01,2055.46,2178.79,47700],["2011-10-07",2158.24,2261.01,2137.68,2137.68,37100],["2011-10-10",2137.68,2137.68,2117.13,2117.13,1800],["2011-10-11",2158.24,2158.24,2096.57,2096.57,1600],["2011-10-12",2076.02,2076.02,2034.91,2034.91,3100],["2011-10-13",2014.35,2034.91,1932.13,1973.24,7100],["2011-10-14",2076.02,2076.02,2055.46,2076.02,1400],["2011-10-17",2055.46,2055.46,2055.46,2055.46,0],["2011-10-18",1973.24,2014.35,1973.24,1993.8,3300],["2011-10-19",1932.13,1932.13,1932.13,1932.13,600],["2011-10-20",2034.91,2055.46,1973.24,1973.24,1400],["2011-10-21",1993.8,2096.57,1952.69,2096.57,1900],["2011-10-24",1952.69,2014.35,1952.69,2014.35,266700],["2011-10-25",1932.13,1993.8,1932.13,1993.8,143800],["2011-10-26",1952.69,2076.02,1952.69,2076.02,298500],["2011-10-27",1973.24,1993.8,1973.24,1993.8,123000],["2011-10-28",1993.8,2096.57,1973.24,2096.57,137700],["2011-10-31",2096.57,2096.57,2055.46,2055.46,4200],["2011-11-01",2186.66,2186.66,2099.2,2099.2,1900],["2011-11-02",2121.06,2121.06,2033.6,2033.6,1000],["2011-11-03",2077.33,2077.33,2033.6,2033.6,1500],["2011-11-04",2033.6,2077.33,1924.26,2055.46,31100],["2011-11-07",2033.6,2077.33,2033.6,2033.6,4100],["2011-11-08",1989.86,1989.86,1989.86,1989.86,100],["2011-11-09",2011.73,2011.73,1989.86,1989.86,5600],["2011-11-10",1924.26,1946.13,1902.4,1902.4,7100],["2011-11-11",1771.2,1836.8,1771.2,1836.8,3500],["2011-11-14",1858.66,1858.66,1814.93,1814.93,3900],["2011-11-15",1836.8,1836.8,1814.93,1836.8,4800],["2011-11-16",1771.2,1880.53,1749.33,1771.2,21500],["2011-11-17",1749.33,1749.33,1749.33,1749.33,9200],["2011-11-18",1727.46,1727.46,1661.86,1683.73,20000],["2011-11-21",1640.0,1661.86,1640.0,1640.0,5000],["2011-11-22",1618.13,1618.13,1618.13,1618.13,2900],["2011-11-23",1618.13,1640.0,1618.13,1618.13,9900],["2011-11-24",1618.13,1618.13,1618.13,1618.13,6800],["2011-11-25",1574.4,1596.26,1574.4,1574.4,3300],["2011-11-28",1465.06,1618.13,1465.06,1574.4,800],["2011-11-29",1574.4,1574.4,1574.4,1574.4,7100],["2011-11-30",1574.4,1574.4,1574.4,1574.4,1300],["2011-12-01",1574.4,1640.0,1574.4,1574.4,13900],["2011-12-02",1596.26,1618.13,1596.26,1618.13,2100],["2011-12-05",1683.73,1705.6,1508.8,1705.6,4400],["2011-12-06",1749.33,1749.33,1749.33,1749.33,100],["2011-12-07",1749.33,1749.33,1749.33,1749.33,1500],["2011-12-08",1640.0,1640.0,1640.0,1640.0,7200],["2011-12-09",1574.4,1574.4,1552.53,1552.53,10200],["2011-12-12",1552.53,1552.53,1530.66,1552.53,19000],["2011-12-13",1574.4,1574.4,1574.4,1574.4,600],["2011-12-14",1596.26,1596.26,1574.4,1574.4,11100],["2011-12-15",1486.93,1508.8,1465.06,1465.06,18000],["2011-12-16",1530.66,1530.66,1399.46,1421.33,7300],["2011-12-19",1530.66,1552.53,1508.8,1508.8,3600],["2011-12-20",1443.2,1465.06,1443.2,1465.06,1100],["2011-12-21",1443.2,1443.2,1377.6,1377.6,26300],["2011-12-22",1399.46,1399.46,1399.46,1399.46,14300],["2011-12-23",1377.6,1377.6,1312.0,1312.0,1600],["2011-12-26",1355.73,1355.73,1290.13,1312.0,9100],["2011-12-27",1224.53,1312.0,1224.53,1268.26,2800],["2011-12-28",1268.26,1312.0,1268.26,1268.26,30000],["2011-12-29",1268.26,1290.13,1268.26,1268.26,12100],["2011-12-30",1268.26,1268.26,1268.26,1268.26,10800],["2012-01-03",1355.73,1355.73,1290.13,1290.13,400],["2012-01-04",1290.13,1290.13,1224.53,1224.53,6100],["2012-01-05",1246.4,1355.73,1224.53,1355.73,5300],["2012-01-06",1399.46,1421.33,1399.46,1421.33,7200],["2012-01-09",1486.93,1486.93,1486.93,1486.93,8400],["2012-01-10",1530.66,1530.66,1530.66,1530.66,1000],["2012-01-11",1530.66,1530.66,1530.66,1530.66,0],["2012-01-12",1465.06,1465.06,1465.06,1465.06,500],["2012-01-13",1399.46,1530.66,1399.46,1399.46,2100],["2012-01-16",1552.53,1552.53,1552.53,1552.53,100],["2012-01-17",1486.93,1552.53,1486.93,1552.53,600],["2012-01-18",1530.66,1552.53,1530.66,1552.53,800],["2012-01-19",1552.53,1596.26,1552.53,1596.26,8400],["2012-01-20",1574.4,1574.4,1574.4,1574.4,0],["2012-01-30",1640.0,1640.0,1640.0,1640.0,100],["2012-01-31",1683.73,1683.73,1683.73,1683.73,1500],["2012-02-01",1705.6,1705.6,1705.6,1705.6,100],["2012-02-02",1705.6,1727.46,1705.6,1705.6,6700],["2012-02-03",1705.6,1705.6,1596.26,1640.0,15300],["2012-02-06",1530.66,1530.66,1530.66,1530.66,2000],["2012-02-07",1443.2,1530.66,1443.2,1486.93,35600],["2012-02-08",1486.93,1552.53,1486.93,1552.53,6300],["2012-02-09",1530.66,1530.66,1465.06,1508.8,3100],["2012-02-10",1530.66,1530.66,1530.66,1530.66,300],["2012-02-13",1443.2,1465.06,1443.2,1465.06,10500],["2012-02-14",1486.93,1486.93,1443.2,1443.2,1000],["2012-02-15",1443.2,1443.2,1443.2,1443.2,3000],["2012-02-16",1486.93,1486.93,1486.93,1486.93,3100],["2012-02-17",1486.93,1508.8,1443.2,1443.2,4500],["2012-02-20",1574.4,1574.4,1530.66,1574.4,32300],["2012-02-21",1661.86,1661.86,1530.66,1530.66,6900],["2012-02-22",1596.26,1640.0,1596.26,1640.0,42100],["2012-02-23",1727.46,1749.33,1661.86,1749.33,23900],["2012-02-24",1814.93,1814.93,1771.2,1793.06,27300],["2012-02-27",1749.33,1858.66,1749.33,1814.93,20400],["2012-02-28",1924.26,1924.26,1705.6,1705.6,10700],["2012-02-29",1749.33,1749.33,1683.73,1749.33,18500],["2012-03-01",1640.0,1771.2,1640.0,1705.6,9500],["2012-03-02",1640.0,1749.33,1640.0,1705.6,44200],["2012-03-05",1814.93,1814.93,1814.93,1814.93,10400],["2012-03-06",1924.26,1924.26,1814.93,1814.93,72000],["2012-03-07",1880.53,1880.53,1749.33,1793.06,39400],["2012-03-08",1793.06,1793.06,1705.6,1705.6,14500],["2012-03-09",1793.06,1793.06,1661.86,1705.6,11500],["2012-03-12",1749.33,1749.33,1661.86,1683.73,16000],["2012-03-13",1640.0,1727.46,1640.0,1727.46,14600],["2012-03-14",1705.6,1705.6,1683.73,1705.6,4600],["2012-03-15",1661.86,1771.2,1661.86,1771.2,15600],["2012-03-16",1771.2,1836.8,1771.2,1836.8,63900],["2012-03-19",1749.33,1793.06,1749.33,1749.33,22700],["2012-03-20",1749.33,1814.93,1749.33,1814.93,26000],["2012-03-21",1814.93,1880.53,1793.06,1858.66,33100],["2012-03-22",1858.66,1858.66,1836.8,1836.8,9300],["2012-03-23",1836.8,1924.26,1836.8,1924.26,49100],["2012-03-26",2055.46,2055.46,1858.66,2055.46,81800],["2012-03-27",2055.46,2099.2,1968.0,1968.0,56940],["2012-03-28",1968.0,1989.86,1836.8,1989.86,11860],["2012-03-29",1989.86,2011.73,1858.66,1858.66,48858],["2012-03-30",1880.53,1880.53,1814.93,1836.8,19200],["2012-04-03",1858.66,1902.4,1858.66,1902.4,6400],["2012-04-04",2033.6,2033.6,1814.93,1968.0,4400],["2012-04-05",1793.06,1946.13,1793.06,1946.13,460],["2012-04-06",1858.66,1924.26,1836.8,1924.26,8800],["2012-04-09",1968.0,1989.86,1924.26,1946.13,14800],["2012-04-10",1902.4,1924.26,1858.66,1902.4,4400],["2012-04-11",2011.73,2011.73,1924.26,1968.0,12800],["2012-04-12",2033.6,2033.6,1968.0,1989.86,17100],["2012-04-13",2033.6,2033.6,1968.0,1989.86,3300],["2012-04-16",1989.86,2055.46,1989.86,2055.46,17400],["2012-04-17",1989.86,2033.6,1989.86,2033.6,11300],["2012-04-18",2033.6,2033.6,2011.73,2011.73,26300],["2012-04-19",2011.73,2011.73,1946.13,1968.0,5700],["2012-04-20",1902.4,1968.0,1902.4,1968.0,11000],["2012-04-23",1968.0,1968.0,1902.4,1968.0,32600],["2012-04-24",1946.13,1989.86,1902.4,1989.86,19100],["2012-04-25",2011.73,2055.46,1989.86,2033.6,61120],["2012-04-26",2033.6,2055.46,2033.6,2033.6,11500],["2012-04-27",2055.46,2077.33,2055.46,2055.46,13100],["2012-05-02",2121.06,2186.66,2121.06,2186.66,52000],["2012-05-03",2230.39,2339.73,2164.8,2186.66,52300],["2012-05-04",2186.66,2339.73,2186.66,2339.73,77500],["2012-05-07",2405.33,2492.79,2405.33,2492.79,83440],["2012-05-08",2645.86,2645.86,2602.13,2602.13,98460],["2012-05-09",2602.13,2623.99,2536.53,2623.99,25500],["2012-05-10",2623.99,2711.46,2623.99,2623.99,34900],["2012-05-11",2623.99,2645.86,2449.06,2449.06,25400],["2012-05-14",2405.33,2427.19,2295.99,2295.99,37300],["2012-05-15",2230.39,2230.39,2142.93,2164.8,38500],["2012-05-16",2186.66,2186.66,2099.2,2164.8,35400],["2012-05-17",2252.26,2252.26,2099.2,2099.2,5400],["2012-05-18",2077.33,2077.33,1968.0,1989.86,33400],["2012-05-21",1989.86,2121.06,1989.86,2121.06,26000],["2012-05-22",2208.53,2208.53,2099.2,2121.06,6400],["2012-05-23",2011.73,2033.6,1989.86,2011.73,21600],["2012-05-24",1989.86,1989.86,1902.4,1902.4,16000],["2012-05-25",2055.46,2055.46,1924.26,2055.46,9400],["2012-05-28",2077.33,2077.33,1924.26,2055.46,19800],["2012-05-29",2011.73,2077.33,2011.73,2011.73,3600],["2012-05-30",2033.6,2033.6,2033.6,2033.6,100],["2012-05-31",2011.73,2033.6,1902.4,1946.13,35300],["2012-06-01",2011.73,2011.73,2011.73,2011.73,100],["2012-06-04",1902.4,1924.26,1902.4,1924.26,34000],["2012-06-05",2033.6,2033.6,2011.73,2033.6,5100],["2012-06-06",2011.73,2077.33,1989.86,2077.33,3800],["2012-06-07",2099.2,2208.53,2099.2,2208.53,26100],["2012-06-08",2121.06,2121.06,2055.46,2077.33,18000],["2012-06-11",1946.13,2121.06,1946.13,2121.06,18900],["2012-06-12",2011.73,2121.06,1989.86,2055.46,8700],["2012-06-13",2033.6,2121.06,2033.6,2033.6,7800],["2012-06-14",2011.73,2121.06,1989.86,1989.86,11800],["2012-06-15",2055.46,2099.2,2055.46,2099.2,1300],["2012-06-18",2033.6,2099.2,2033.6,2099.2,900],["2012-06-19",2011.73,2033.6,2011.73,2033.6,3000],["2012-06-20",1968.0,2121.06,1968.0,2121.06,11000],["2012-06-21",2077.33,2077.33,2077.33,2077.33,0],["2012-06-22",2077.33,2121.06,2033.6,2033.6,8700],["2012-06-25",1946.13,2011.73,1946.13,2011.73,3900],["2012-06-26",1989.86,1989.86,1946.13,1989.86,500],["2012-06-27",1902.4,2011.73,1902.4,2011.73,300],["2012-06-28",1989.86,2033.6,1902.4,1902.4,21200],["2012-06-29",1989.86,2033.6,1902.4,2011.73,11900],["2012-07-02",2011.73,2055.46,1924.26,1946.13,33800],["2012-07-03",1946.13,1946.13,1902.4,1902.4,4700],["2012-07-04",2033.6,2033.6,1924.26,1968.0,18100],["2012-07-05",1946.13,1989.86,1836.8,1880.53,1200],["2012-07-06",1989.86,2011.73,1968.0,2011.73,9100],["2012-07-09",1968.0,1968.0,1946.13,1968.0,5000],["2012-07-10",1924.26,1968.0,1924.26,1924.26,3300],["2012-07-11",1968.0,1968.0,1968.0,1968.0,500],["2012-07-12",2011.73,2011.73,1924.26,1924.26,3300],["2012-07-13",1968.0,2055.46,1968.0,2011.73,6100],["2012-07-16",1989.86,1989.86,1989.86,1989.86,300],["2012-07-17",2055.46,2055.46,2055.46,2055.46,100],["2012-07-18",2011.73,2011.73,2011.73,2011.73,3000],["2012-07-19",1968.0,2077.33,1968.0,2077.33,1500],["2012-07-20",2077.33,2121.06,1989.86,1989.86,3600],["2012-07-23",2011.73,2033.6,2011.73,2011.73,2800],["2012-07-24",1946.13,2055.46,1946.13,2055.46,1780],["2012-07-25",1968.0,1968.0,1968.0,1968.0,1000],["2012-07-26",2011.73,2011.73,1968.0,1968.0,7000],["2012-07-27",1968.0,1968.0,1968.0,1968.0,0],["2012-07-30",1968.0,1968.0,1968.0,1968.0,1300],["2012-07-31",1968.0,1968.0,1968.0,1968.0,61700],["2012-08-01",1968.0,1968.0,1968.0,1968.0,0],["2012-08-02",1924.26,1989.86,1924.26,1989.86,220],["2012-08-03",1968.0,1989.86,1968.0,1989.86,1700],["2012-08-06",1924.26,1924.26,1924.26,1924.26,578],["2012-08-07",1924.26,1924.26,1924.26,1924.26,0],["2012-08-08",1924.26,1968.0,1902.4,1968.0,900],["2012-08-09",1946.13,1968.0,1924.26,1968.0,5500],["2012-08-10",1924.26,1946.13,1902.4,1924.26,4600],["2012-08-13",1946.13,1946.13,1946.13,1946.13,1000],["2012-08-14",1880.53,1880.53,1880.53,1880.53,5500],["2012-08-15",1902.4,1902.4,1902.4,1902.4,400],["2012-08-16",1902.4,1902.4,1902.4,1902.4,100],["2012-08-17",2011.73,2011.73,2011.73,2011.73,100],["2012-08-20",2011.73,2011.73,1968.0,2011.73,8600],["2012-08-21",1924.26,1924.26,1880.53,1880.53,8000],["2012-08-22",1814.93,1814.93,1793.06,1793.06,2400],["2012-08-23",1749.33,1749.33,1705.6,1705.6,8600],["2012-08-24",1618.13,1793.06,1618.13,1793.06,6500],["2012-08-27",1727.46,1727.46,1705.6,1705.6,11900],["2012-08-28",1727.46,1727.46,1727.46,1727.46,3000],["2012-08-29",1727.46,1793.06,1727.46,1749.33,6200],["2012-08-30",1749.33,1749.33,1749.33,1749.33,0],["2012-08-31",1749.33,1771.2,1661.86,1661.86,14500],["2012-09-04",1793.06,1793.06,1793.06,1793.06,100],["2012-09-05",1749.33,1749.33,1749.33,1749.33,600],["2012-09-06",1683.73,1683.73,1683.73,1683.73,100],["2012-09-07",1727.46,1727.46,1661.86,1661.86,1300],["2012-09-10",1749.33,1771.2,1640.0,1640.0,8300],["2012-09-11",1618.13,1749.33,1618.13,1749.33,22100],["2012-09-12",1705.6,1705.6,1705.6,1705.6,200],["2012-09-13",1814.93,1814.93,1814.93,1814.93,20000],["2012-09-14",1924.26,1924.26,1924.26,1924.26,1400],["2012-09-17",2055.46,2055.46,1924.26,1968.0,144900],["2012-09-18",1968.0,1968.0,1836.8,1836.8,127400],["2012-09-19",1880.53,1946.13,1836.8,1946.13,35300],["2012-09-20",1946.13,1946.13,1924.26,1924.26,10900],["2012-09-21",1924.26,1968.0,1924.26,1946.13,38500],["2012-09-24",1989.86,1989.86,1902.4,1968.0,16500],["2012-09-25",1946.13,1989.86,1946.13,1989.86,45800],["2012-09-26",1994.24,1994.24,1941.76,1941.76,2200],["2012-09-27",1968.0,1968.0,1889.28,1889.28,7400],["2012-09-28",1889.28,1889.28,1758.08,1889.28,7700],["2012-10-01",1784.32,1784.32,1758.08,1758.08,8400],["2012-10-02",1758.08,1784.32,1731.84,1784.32,10200],["2012-10-03",1784.32,1836.8,1784.32,1810.56,8000],["2012-10-04",1836.8,1836.8,1810.56,1836.8,5064],["2012-10-05",1836.8,1863.04,1836.8,1863.04,3900],["2012-10-08",1863.04,1889.28,1863.04,1889.28,1200],["2012-10-09",1889.28,1889.28,1889.28,1889.28,1300],["2012-10-10",1836.8,1863.04,1836.8,1836.8,4700],["2012-10-11",1889.28,1889.28,1836.8,1889.28,1200],["2012-10-12",1836.8,1889.28,1836.8,1889.28,7700],["2012-10-15",1889.28,1889.28,1889.28,1889.28,7400],["2012-10-16",1889.28,1915.52,1889.28,1915.52,5600],["2012-10-17",1915.52,1915.52,1915.52,1915.52,500],["2012-10-18",1915.52,1968.0,1915.52,1968.0,12100],["2012-10-19",1836.8,1941.76,1836.8,1863.04,900],["2012-10-22",1863.04,1915.52,1784.32,1784.32,1100],["2012-10-23",1889.28,1889.28,1836.8,1889.28,5900],["2012-10-24",1889.28,2020.48,1863.04,1863.04,38900],["2012-10-25",1863.04,1968.0,1863.04,1889.28,11200],["2012-10-26",1863.04,2020.48,1863.04,1915.52,29200],["2012-10-29",1941.76,1941.76,1915.52,1915.52,8000],["2012-10-30",1889.28,1915.52,1863.04,1889.28,22012],["2012-10-31",1915.52,1915.52,1915.52,1915.52,3800],["2012-11-01",1889.28,1915.52,1889.28,1915.52,1400],["2012-11-02",1889.28,1915.52,1810.56,1889.28,27700],["2012-11-05",1863.04,1915.52,1836.8,1863.04,7000],["2012-11-06",1836.8,1863.04,1810.56,1836.8,14600],["2012-11-07",1836.8,1915.52,1836.8,1915.52,200],["2012-11-08",1863.04,1863.04,1863.04,1863.04,2000],["2012-11-09",1863.04,1863.04,1863.04,1863.04,0],["2012-11-12",1863.04,1863.04,1863.04,1863.04,4900],["2012-11-13",1889.28,1889.28,1889.28,1889.28,5000],["2012-11-14",1889.28,1889.28,1863.04,1863.04,19200],["2012-11-15",1863.04,1863.04,1863.04,1863.04,10700],["2012-11-16",1863.04,1889.28,1863.04,1889.28,8100],["2012-11-19",1863.04,1863.04,1863.04,1863.04,6700],["2012-11-20",1863.04,1863.04,1863.04,1863.04,300],["2012-11-21",1889.28,1915.52,1863.04,1863.04,2000],["2012-11-22",1915.52,1915.52,1915.52,1915.52,100],["2012-11-23",1941.76,1941.76,1915.52,1941.76,800],["2012-11-26",1915.52,1941.76,1889.28,1889.28,22100],["2012-11-27",1889.28,1889.28,1889.28,1889.28,8200],["2012-11-28",1889.28,1889.28,1889.28,1889.28,0],["2012-11-29",1994.24,1994.24,1915.52,1915.52,11200],["2012-11-30",1941.76,2046.72,1915.52,1915.52,28800],["2012-12-03",2072.96,2072.96,1941.76,1941.76,600],["2012-12-04",1915.52,2072.96,1915.52,1968.0,52300],["2012-12-05",2072.96,2072.96,2072.96,2072.96,0],["2012-12-06",1994.24,2072.96,1968.0,2072.96,1900],["2012-12-07",1968.0,1968.0,1968.0,1968.0,600],["2012-12-10",1968.0,1968.0,1968.0,1968.0,0],["2012-12-11",1968.0,2072.96,1968.0,2072.96,1700],["2012-12-12",2151.68,2151.68,1968.0,1968.0,400],["2012-12-13",2099.2,2099.2,2072.96,2072.96,2500],["2012-12-14",2020.48,2020.48,2020.48,2020.48,500],["2012-12-17",2151.68,2151.68,2072.96,2099.2,5600],["2012-12-18",2072.96,2072.96,2046.72,2072.96,2000],["2012-12-19",2072.96,2072.96,2072.96,2072.96,0],["2012-12-20",2046.72,2046.72,1968.0,2046.72,6000],["2012-12-21",2125.44,2125.44,2125.44,2125.44,100],["2012-12-24",2020.48,2020.48,1994.24,1994.24,200],["2012-12-25",2020.48,2099.2,1994.24,1994.24,31300],["2012-12-26",1994.24,2099.2,1994.24,2099.2,1500],["2012-12-27",2020.48,2099.2,2020.48,2099.2,2700],["2012-12-28",2020.48,2099.2,2020.48,2072.96,6700],["2013-01-02",2099.2,2204.16,2099.2,2204.16,29700],["2013-01-03",2099.2,2125.44,2099.2,2099.2,3800],["2013-01-04",2099.2,2177.92,2099.2,2099.2,800],["2013-01-07",2177.92,2177.92,2046.72,2046.72,11400],["2013-01-08",2151.68,2151.68,2072.96,2099.2,8300],["2013-01-09",2099.2,2177.92,2099.2,2125.44,23200],["2013-01-10",2099.2,2177.92,2072.96,2125.44,53940],["2013-01-11",2204.16,2204.16,2020.48,2020.48,25600],["2013-01-14",2099.2,2151.68,2072.96,2125.44,11900],["2013-01-15",2099.2,2177.92,2099.2,2177.92,3300],["2013-01-16",2177.92,2387.83,2177.92,2256.63,25600],["2013-01-17",2230.39,2282.87,2204.16,2282.87,10700],["2013-01-18",2230.39,2309.11,2230.39,2256.63,4600],["2013-01-21",2256.63,2256.63,2256.63,2256.63,4600],["2013-01-22",2256.63,2256.63,2230.39,2230.39,4000],["2013-01-23",2256.63,2256.63,2230.39,2256.63,1400],["2013-01-24",2204.16,2335.35,2204.16,2335.35,1600],["2013-01-25",2230.39,2309.11,2125.44,2282.87,11000],["2013-01-28",2230.39,2387.83,2230.39,2335.35,30600],["2013-01-29",2282.87,2440.31,2282.87,2361.59,2400],["2013-01-30",2361.59,2361.59,2361.59,2361.59,5500],["2013-01-31",2361.59,2387.83,2361.59,2361.59,15300],["2013-02-01",2361.59,2440.31,2335.35,2335.35,9300],["2013-02-04",2335.35,2414.07,2335.35,2414.07,600],["2013-02-05",2440.31,2440.31,2440.31,2440.31,300],["2013-02-06",2440.31,2440.31,2361.59,2440.31,7600],["2013-02-07",2466.55,2466.55,2466.55,2466.55,200],["2013-02-08",2466.55,2466.55,2466.55,2466.55,0],["2013-02-18",2519.03,2571.51,2492.79,2492.79,2500],["2013-02-19",2256.63,2492.79,2256.63,2492.79,5100],["2013-02-20",2466.55,2545.27,2466.55,2545.27,3100],["2013-02-21",2545.27,2545.27,2309.11,2440.31,48700],["2013-02-22",2309.11,2492.79,2309.11,2492.79,16800],["2013-02-25",2623.99,2650.23,2571.51,2650.23,58900],["2013-02-26",2860.15,2860.15,2519.03,2519.03,36100],["2013-02-27",2519.03,2623.99,2519.03,2597.75,35700],["2013-02-28",2676.47,2676.47,2623.99,2676.47,2700],["2013-03-01",2728.95,2728.95,2597.75,2597.75,4200],["2013-03-04",2597.75,2597.75,2545.27,2545.27,4600],["2013-03-05",2519.03,2545.27,2492.79,2492.79,11400],["2013-03-06",2256.63,2597.75,2256.63,2597.75,1100],["2013-03-07",2650.23,2650.23,2650.23,2650.23,800],["2013-03-08",2571.51,2571.51,2571.51,2571.51,2000],["2013-03-11",2623.99,2623.99,2571.51,2623.99,3000],["2013-03-12",2519.03,2597.75,2519.03,2597.75,8400],["2013-03-13",2597.75,2597.75,2597.75,2597.75,0],["2013-03-14",2571.51,2597.75,2545.27,2597.75,20300],["2013-03-15",2571.51,2676.47,2571.51,2676.47,35400],["2013-03-18",2650.23,2676.47,2545.27,2623.99,4100],["2013-03-19",2623.99,2676.47,2623.99,2650.23,13300],["2013-03-20",2728.95,2728.95,2676.47,2676.47,5200],["2013-03-21",2597.75,2702.71,2597.75,2650.23,16200],["2013-03-22",2650.23,2702.71,2571.51,2571.51,8200],["2013-03-25",2597.75,2781.43,2571.51,2781.43,26000],["2013-03-26",2702.71,2702.71,2676.47,2676.47,2800],["2013-03-27",2676.47,2676.47,2676.47,2676.47,0],["2013-03-28",2597.75,2702.71,2571.51,2702.71,7700],["2013-03-29",2545.27,2545.27,2519.03,2519.03,4000],["2013-04-01",2361.59,2702.71,2361.59,2676.47,1300],["2013-04-02",2623.99,2623.99,2623.99,2623.99,8000],["2013-04-03",2623.99,2623.99,2571.51,2571.51,16320],["2013-04-04",2519.03,2571.51,2519.03,2571.51,17000],["2013-04-05",2755.19,2755.19,2755.19,2755.19,100],["2013-04-08",2755.19,2755.19,2650.23,2702.71,700],["2013-04-09",2650.23,2702.71,2650.23,2702.71,4200],["2013-04-10",2650.23,2650.23,2545.27,2597.75,8420],["2013-04-11",2650.23,2650.23,2623.99,2650.23,3000],["2013-04-12",2702.71,2702.71,2702.71,2702.71,160],["2013-04-15",2623.99,2623.99,2571.51,2623.99,1700],["2013-04-16",2623.99,2623.99,2571.51,2623.99,500],["2013-04-17",2597.75,2623.99,2597.75,2623.99,5600],["2013-04-18",2623.99,2623.99,2623.99,2623.99,0],["2013-04-22",2466.55,2466.55,2466.55,2466.55,200],["2013-04-23",2545.27,2623.99,2492.79,2623.99,1200],["2013-04-24",2623.99,2623.99,2623.99,2623.99,0],["2013-04-25",2623.99,2623.99,2623.99,2623.99,0],["2013-04-26",2623.99,2623.99,2623.99,2623.99,200],["2013-05-02",2361.59,2702.71,2361.59,2702.71,2400],["2013-05-03",2623.99,2676.47,2519.03,2519.03,6900],["2013-05-06",2702.71,2755.19,2702.71,2755.19,9000],["2013-05-07",2702.71,2702.71,2571.51,2676.47,9400],["2013-05-08",2597.75,2597.75,2597.75,2597.75,660],["2013-05-09",2676.47,2702.71,2519.03,2597.75,12100],["2013-05-10",2492.79,2728.95,2492.79,2728.95,43100],["2013-05-13",2623.99,2623.99,2623.99,2623.99,2196],["2013-05-14",2623.99,2623.99,2623.99,2623.99,2000],["2013-05-15",2623.99,2623.99,2623.99,2623.99,0],["2013-05-16",2702.71,2702.71,2623.99,2623.99,200],["2013-05-17",2702.71,2702.71,2702.71,2702.71,2500],["2013-05-20",2702.71,2781.43,2650.23,2650.23,10700],["2013-05-21",2755.19,2755.19,2650.23,2702.71,2300],["2013-05-22",2623.99,2623.99,2623.99,2623.99,4400],["2013-05-23",2676.47,2702.71,2676.47,2702.71,400],["2013-05-24",2650.23,2650.23,2623.99,2623.99,10500],["2013-05-27",2650.23,2702.71,2650.23,2650.23,16800],["2013-05-28",2650.23,2676.47,2623.99,2623.99,4200],["2013-05-29",2676.47,2676.47,2623.99,2623.99,10100],["2013-05-30",2702.71,2702.71,2676.47,2702.71,3700],["2013-05-31",2702.71,2755.19,2702.71,2702.71,11100],["2013-06-03",2728.95,2728.95,2728.95,2728.95,1700],["2013-06-04",2702.71,2728.95,2650.23,2650.23,13000],["2013-06-05",2702.71,2702.71,2702.71,2702.71,18300],["2013-06-06",2702.71,2702.71,2702.71,2702.71,11200],["2013-06-07",2702.71,2755.19,2702.71,2702.71,16200],["2013-06-10",2728.95,2833.91,2728.95,2781.43,47600],["2013-06-11",2833.91,2833.91,2728.95,2807.67,10300],["2013-06-12",2728.95,2807.67,2702.71,2807.67,4500],["2013-06-13",2781.43,2781.43,2781.43,2781.43,6600],["2013-06-14",2860.15,3043.83,2728.95,3043.83,96400],["2013-06-17",3043.83,3148.79,2807.67,2886.39,9800],["2013-06-18",2912.63,2965.11,2807.67,2807.67,8600],["2013-06-19",2807.67,2938.87,2781.43,2833.91,9700],["2013-06-20",2860.15,2886.39,2860.15,2886.39,25600],["2013-06-21",2886.39,3017.59,2886.39,2991.35,13100],["2013-06-24",2807.67,2833.91,2807.67,2833.91,2300],["2013-06-25",2781.43,2781.43,2728.95,2728.95,10200],["2013-06-26",2702.71,2860.15,2623.99,2860.15,8900],["2013-06-27",2728.95,2781.43,2702.71,2755.19,1700],["2013-06-28",2755.19,2755.19,2728.95,2728.95,700],["2013-07-01",2833.91,2833.91,2833.91,2833.91,200],["2013-07-02",2833.91,3017.59,2833.91,2886.39,9300],["2013-07-03",2807.67,3017.59,2807.67,3017.59,4900],["2013-07-04",2938.87,2938.87,2938.87,2938.87,1000],["2013-07-05",2938.87,3043.83,2938.87,2991.35,5400],["2013-07-08",2912.63,2912.63,2912.63,2912.63,100],["2013-07-09",2886.39,3070.07,2886.39,2912.63,11700],["2013-07-10",2938.87,3043.83,2938.87,3043.83,19100],["2013-07-11",3043.83,3043.83,3043.83,3043.83,1200],["2013-07-12",2860.15,3122.55,2860.15,2912.63,18500],["2013-07-15",3070.07,3201.27,2912.63,3201.27,31900],["2013-07-16",3043.83,3043.83,3043.83,3043.83,100],["2013-07-17",3017.59,3043.83,2965.11,2991.35,3500],["2013-07-18",3148.79,3148.79,3017.59,3043.83,17500],["2013-07-19",2991.35,3227.51,2991.35,3227.51,27056],["2013-07-22",3227.51,3227.51,3227.51,3227.51,5000],["2013-07-23",2991.35,3279.99,2991.35,3279.99,28100],["2013-07-24",3437.43,3542.39,2965.11,2965.11,31300],["2013-07-25",3148.79,3332.47,3043.83,3148.79,9000],["2013-07-26",3175.03,3384.95,3175.03,3175.03,15106],["2013-07-29",3253.75,3384.95,3043.83,3384.95,21000],["2013-07-30",3411.19,3463.67,3148.79,3384.95,13980],["2013-07-31",3384.95,3384.95,3384.95,3384.95,0],["2013-08-01",3279.99,3279.99,3279.99,3279.99,2900],["2013-08-02",3253.75,3279.99,3253.75,3279.99,3200],["2013-08-05",3148.79,3148.79,3148.79,3148.79,200],["2013-08-06",3201.27,3411.19,3175.03,3411.19,16260],["2013-08-07",3175.03,3175.03,3175.03,3175.03,300],["2013-08-08",3384.95,3489.91,3201.27,3279.99,27400],["2013-08-09",3227.51,3542.39,3227.51,3542.39,3400],["2013-08-12",3332.47,3542.39,3279.99,3332.47,19600],["2013-08-13",3542.39,3647.35,3489.91,3621.11,53500],["2013-08-14",3621.11,3621.11,3621.11,3621.11,160],["2013-08-15",3411.19,3411.19,3411.19,3411.19,4200],["2013-08-16",3306.23,3621.11,3306.23,3621.11,6960],["2013-08-19",3437.43,3542.39,3437.43,3542.39,5100],["2013-08-20",3463.67,3542.39,3463.67,3542.39,6680],["2013-08-21",3542.39,3647.35,3332.47,3647.35,6200],["2013-08-22",3647.35,3647.35,3647.35,3647.35,0],["2013-08-23",3673.59,3804.79,3332.47,3332.47,600],["2013-08-26",3411.19,3647.35,3411.19,3647.35,2610],["2013-08-27",3647.35,3647.35,3647.35,3647.35,0],["2013-08-28",3411.19,3411.19,3411.19,3411.19,5000],["2013-08-29",3411.19,3621.11,3411.19,3621.11,200],["2013-08-30",3437.43,3437.43,3437.43,3437.43,100],["2013-09-03",3411.19,3411.19,3411.19,3411.19,3000],["2013-09-04",3411.19,3411.19,3411.19,3411.19,300],["2013-09-05",3489.91,3516.15,3489.91,3489.91,4000],["2013-09-06",3542.39,3542.39,3489.91,3489.91,9810],["2013-09-09",3489.91,3516.15,3489.91,3516.15,11400],["2013-09-10",3647.35,3647.35,3411.19,3411.19,300],["2013-09-11",3463.67,3463.67,3463.67,3463.67,16011],["2013-09-12",3778.55,3778.55,3463.67,3516.15,6939],["2013-09-13",3752.31,3752.31,3542.39,3542.39,800],["2013-09-16",3726.07,3726.07,3411.19,3411.19,200],["2013-09-17",3411.19,3463.67,3411.19,3463.67,3100],["2013-09-18",3411.19,3568.63,3411.19,3516.15,14719],["2013-09-19",3437.43,3542.39,3437.43,3542.39,1548],["2013-09-20",3568.63,3568.63,3568.63,3568.63,900],["2013-09-23",3647.35,3647.35,3542.39,3542.39,3600],["2013-09-24",3516.15,3568.63,3516.15,3542.39,6700],["2013-09-25",3542.39,3542.39,3542.39,3542.39,1850],["2013-09-26",3808.07,3837.59,3306.23,3837.59,9539],["2013-09-27",3837.59,3837.59,3837.59,3837.59,0],["2013-09-30",3837.59,3837.59,3542.39,3837.59,2400],["2013-10-01",3512.87,3512.87,3512.87,3512.87,287],["2013-10-02",3837.59,3837.59,3837.59,3837.59,8200],["2013-10-03",3571.91,3571.91,3571.91,3571.91,100],["2013-10-04",3867.11,3926.15,3601.43,3601.43,9400],["2013-10-07",3926.15,3926.15,3896.63,3896.63,4800],["2013-10-08",3896.63,3985.19,3896.63,3896.63,21650],["2013-10-09",3926.15,3926.15,3926.15,3926.15,1900],["2013-10-10",3926.15,3926.15,3926.15,3926.15,3240],["2013-10-11",3926.15,3926.15,3926.15,3926.15,700],["2013-10-14",3985.19,4014.71,3601.43,3660.47,700],["2013-10-15",3837.59,4014.71,3689.99,3689.99,17025],["2013-10-16",3837.59,3837.59,3837.59,3837.59,3000],["2013-10-17",3749.03,3749.03,3749.03,3749.03,100],["2013-10-18",3985.19,3985.19,3749.03,3749.03,310],["2013-10-21",3837.59,3985.19,3837.59,3867.11,5600],["2013-10-22",3867.11,3955.67,3867.11,3955.67,9700],["2013-10-23",3955.67,3955.67,3778.55,3778.55,3200],["2013-10-24",3896.63,4132.79,3896.63,3926.15,21700],["2013-10-25",3778.55,3778.55,3778.55,3778.55,100],["2013-10-28",3926.15,3926.15,3778.55,3778.55,1600],["2013-10-29",3837.59,3955.67,3837.59,3955.67,700],["2013-10-30",3749.03,3749.03,3749.03,3749.03,100],["2013-10-31",3808.07,4103.27,3808.07,4103.27,15300],["2013-11-01",3778.55,3926.15,3778.55,3926.15,1500],["2013-11-04",3985.19,4309.91,3985.19,4309.91,27600],["2013-11-05",4132.79,4132.79,4132.79,4132.79,7100],["2013-11-06",4073.75,4309.91,4073.75,4309.91,1760],["2013-11-07",4309.91,4309.91,4280.39,4280.39,8940],["2013-11-08",4221.35,4221.35,4221.35,4221.35,2000],["2013-11-11",3985.19,3985.19,3985.19,3985.19,256],["2013-11-12",3985.19,4073.75,3985.19,4073.75,1000],["2013-11-13",4073.75,4073.75,4073.75,4073.75,2900],["2013-11-14",4132.79,4132.79,4132.79,4132.79,3200],["2013-11-15",4132.79,4132.79,4132.79,4132.79,3600],["2013-11-18",3985.19,4280.39,3985.19,4191.83,11100],["2013-11-19",4191.83,4191.83,4103.27,4103.27,11200],["2013-11-20",4191.83,4339.43,4191.83,4339.43,2900],["2013-11-21",4339.43,4339.43,4162.31,4191.83,10800],["2013-11-22",4191.83,4191.83,4191.83,4191.83,0],["2013-11-25",4191.83,4191.83,4191.83,4191.83,1600],["2013-11-26",4191.83,4605.11,4162.31,4605.11,26000],["2013-11-27",4988.87,4988.87,4988.87,4988.87,120],["2013-11-28",4575.59,4575.59,4516.55,4516.55,880],["2013-11-29",4457.51,4516.55,4339.43,4339.43,8400],["2013-12-02",4368.95,4368.95,4339.43,4339.43,500],["2013-12-03",4339.43,4339.43,4339.43,4339.43,0],["2013-12-04",4339.43,4575.59,4339.43,4339.43,600],["2013-12-05",4339.43,4339.43,4339.43,4339.43,0],["2013-12-06",4427.99,4752.71,4427.99,4723.19,17300],["2013-12-09",4427.99,4427.99,4427.99,4427.99,1900],["2013-12-10",4191.83,4221.35,4191.83,4221.35,400],["2013-12-11",4634.63,4634.63,4634.63,4634.63,8300],["2013-12-12",4634.63,4634.63,4634.63,4634.63,1000],["2013-12-13",4634.63,4811.75,4546.07,4546.07,6400],["2013-12-16",4546.07,4546.07,4546.07,4546.07,0],["2013-12-17",4427.99,4427.99,4427.99,4427.99,2234],["2013-12-18",4575.59,4870.79,4575.59,4870.79,20000],["2013-12-19",4723.19,4723.19,4723.19,4723.19,2591],["2013-12-20",4457.51,4546.07,4457.51,4546.07,5200],["2013-12-23",4546.07,4546.07,4546.07,4546.07,0],["2013-12-24",4487.03,4487.03,4487.03,4487.03,100],["2013-12-25",4427.99,4427.99,4427.99,4427.99,1000],["2013-12-26",4427.99,4427.99,4427.99,4427.99,0],["2013-12-27",4427.99,4723.19,4427.99,4487.03,3200],["2013-12-30",4427.99,4487.03,4427.99,4487.03,33000],["2013-12-31",4723.19,4723.19,4723.19,4723.19,4500],["2014-01-02",4811.75,4811.75,4487.03,4487.03,3953],["2014-01-03",4929.83,4929.83,4929.83,4929.83,21340],["2014-01-06",4929.83,4929.83,4929.83,4929.83,80],["2014-01-07",4929.83,4929.83,4929.83,4929.83,107],["2014-01-08",4929.83,5018.39,4929.83,4929.83,6520],["2014-01-09",4664.15,4929.83,4664.15,4929.83,2940],["2014-01-10",4929.83,4959.35,4929.83,4959.35,1560],["2014-01-13",4723.19,4988.87,4723.19,4988.87,900],["2014-01-14",4988.87,4988.87,4664.15,4664.15,3800],["2014-01-15",4723.19,5106.95,4723.19,5106.95,38600],["2014-01-16",5136.47,5372.63,5106.95,5106.95,57749],["2014-01-17",5106.95,5106.95,5106.95,5106.95,11100],["2014-01-20",5106.95,5372.63,5106.95,5106.95,40532],["2014-01-21",5136.47,5136.47,5136.47,5136.47,5019],["2014-01-22",4811.75,5313.59,4811.75,4929.83,2580],["2014-01-23",5165.99,5165.99,4959.35,4959.35,1100],["2014-01-24",4782.23,5077.43,4782.23,5077.43,14700],["2014-01-27",5313.59,5579.27,5313.59,5579.27,16700],["2014-02-06",5579.27,6110.63,5579.27,6110.63,1115],["2014-02-07",5520.23,5520.23,5520.23,5520.23,880],["2014-02-10",5225.03,5225.03,5165.99,5165.99,4580],["2014-02-11",5667.83,5667.83,5018.39,5077.43,800],["2014-02-12",5106.95,5106.95,5077.43,5077.43,200],["2014-02-13",5579.27,5579.27,5579.27,5579.27,23900],["2014-02-14",6110.63,6110.63,6110.63,6110.63,57500],["2014-02-17",6110.63,6110.63,6110.63,6110.63,10130],["2014-02-18",6110.63,6110.63,6110.63,6110.63,22020],["2014-02-19",6110.63,6110.63,6110.63,6110.63,0],["2014-02-20",5756.39,6110.63,5756.39,5785.91,3740],["2014-02-21",5933.51,6022.07,5343.11,5343.11,10300],["2014-02-24",5608.79,5874.47,5608.79,5844.95,148400],["2014-02-25",6376.31,6405.83,6140.15,6405.83,73100],["2014-02-26",5903.99,6199.19,5903.99,6051.59,5500],["2014-02-27",6051.59,6051.59,6051.59,6051.59,920],["2014-02-28",5608.79,5815.43,5608.79,5785.91,101000],["2014-03-03",6169.67,6199.19,5667.83,5726.87,27700],["2014-03-04",5697.35,5785.91,5697.35,5785.91,67100],["2014-03-05",6287.75,6287.75,5815.43,5815.43,4700],["2014-03-06",6199.19,6376.31,5844.95,5844.95,66900],["2014-03-07",6346.79,6376.31,6258.23,6376.31,23940],["2014-03-10",5933.51,6376.31,5933.51,6376.31,22280],["2014-03-11",6376.31,6376.31,6376.31,6376.31,20],["2014-03-12",6346.79,6376.31,6110.63,6110.63,26700],["2014-03-13",6199.19,6346.79,6110.63,6110.63,20920],["2014-03-14",6110.63,6110.63,6110.63,6110.63,9710],["2014-03-17",6110.63,6110.63,6110.63,6110.63,5510],["2014-03-18",6110.63,6110.63,5992.55,6110.63,14920],["2014-03-19",5903.99,6346.79,5903.99,6110.63,37980],["2014-03-20",6110.63,6494.39,6110.63,6199.19,23580],["2014-03-21",5963.03,6494.39,5963.03,6199.19,35400],["2014-03-24",5933.51,6494.39,5933.51,6494.39,29014],["2014-03-25",5963.03,6405.83,5963.03,6405.83,5260],["2014-03-26",6110.63,6110.63,6051.59,6051.59,5940],["2014-03-27",6051.59,6110.63,6051.59,6110.63,2300],["2014-03-28",6110.63,6110.63,6110.63,6110.63,0],["2014-03-31",6022.07,6051.59,6022.07,6051.59,16247],["2014-04-01",6051.59,6051.59,6051.59,6051.59,5500],["2014-04-02",6051.59,6051.59,6051.59,6051.59,4804],["2014-04-03",6199.19,6199.19,6199.19,6199.19,600],["2014-04-04",6199.19,6199.19,6199.19,6199.19,50],["2014-04-07",6199.19,6199.19,6199.19,6199.19,0],["2014-04-08",6051.59,6199.19,6051.59,6199.19,14300],["2014-04-10",6789.58,6789.58,6140.15,6140.15,3200],["2014-04-11",5785.91,5903.99,5785.91,5903.99,7600],["2014-04-14",5903.99,5903.99,5903.99,5903.99,1281],["2014-04-15",5756.39,5903.99,5756.39,5903.99,300],["2014-04-16",5313.59,5461.19,5313.59,5461.19,325],["2014-04-17",5018.39,5638.31,5018.39,5608.79,18300],["2014-04-18",5903.99,6169.67,5903.99,6051.59,64300],["2014-04-21",6051.59,6641.98,6051.59,6612.47,112000],["2014-04-22",6199.19,6671.5,6199.19,6671.5,231600],["2014-04-23",6022.07,6081.11,6022.07,6081.11,11600],["2014-04-24",5903.99,5903.99,5490.71,5903.99,8100],["2014-04-25",5903.99,6051.59,5903.99,5903.99,3200],["2014-04-28",5903.99,5903.99,5903.99,5903.99,5328],["2014-04-29",5903.99,5903.99,5903.99,5903.99,4700],["2014-05-05",5313.59,5313.59,5313.59,5313.59,100],["2014-05-06",5313.59,5313.59,5313.59,5313.59,520],["2014-05-07",5844.95,5844.95,5077.43,5077.43,33600],["2014-05-08",5077.43,5077.43,5077.43,5077.43,5000],["2014-05-09",5313.59,5313.59,5313.59,5313.59,1000],["2014-05-12",5165.99,5165.99,4870.79,5047.91,27580],["2014-05-13",5047.91,5254.55,5047.91,5165.99,29300],["2014-05-14",5165.99,5195.51,5165.99,5195.51,4620],["2014-05-15",5697.35,5697.35,5697.35,5697.35,51800],["2014-05-16",5697.35,5697.35,5697.35,5697.35,0],["2014-05-19",5313.59,5313.59,5313.59,5313.59,100],["2014-05-20",5313.59,5844.95,5313.59,5844.95,900],["2014-05-21",5844.95,5844.95,5844.95,5844.95,0],["2014-05-22",5608.79,5756.39,5608.79,5756.39,6500],["2014-05-23",5608.79,5667.83,5608.79,5667.83,3800],["2014-05-26",5667.83,5667.83,5667.83,5667.83,0],["2014-05-27",5667.83,5667.83,5667.83,5667.83,8600],["2014-05-28",5697.35,5697.35,5697.35,5697.35,1500],["2014-05-29",5343.11,5343.11,5343.11,5343.11,200],["2014-05-30",5343.11,5343.11,5343.11,5343.11,400],["2014-06-02",5844.95,5844.95,5844.95,5844.95,13500],["2014-06-03",5903.99,5903.99,5903.99,5903.99,1100],["2014-06-04",6051.59,6051.59,6051.59,6051.59,3000],["2014-06-05",6199.19,6199.19,6199.19,6199.19,16460],["2014-06-06",5903.99,6494.39,5903.99,6346.79,19900],["2014-06-09",6346.79,6641.98,5726.87,5726.87,21400],["2014-06-10",5343.11,5343.11,5343.11,5343.11,100],["2014-06-11",5461.19,5461.19,5461.19,5461.19,5400],["2014-06-12",5903.99,5992.55,5903.99,5992.55,10000],["2014-06-13",6582.95,6582.95,5992.55,6582.95,88200],["2014-06-16",6582.95,6582.95,6582.95,6582.95,25600],["2014-06-17",6199.19,6612.47,6199.19,6582.95,43700],["2014-06-18",6051.59,6051.59,6022.07,6022.07,400],["2014-06-19",6494.39,6523.91,6494.39,6523.91,12200],["2014-06-20",6494.39,6494.39,5933.51,5933.51,1250],["2014-06-23",5933.51,5933.51,5933.51,5933.51,1000],["2014-06-24",5933.51,5933.51,5933.51,5933.51,0],["2014-06-25",6317.27,6494.39,6317.27,6494.39,9600],["2014-06-26",6494.39,6494.39,6494.39,6494.39,6350],["2014-06-27",6494.39,6494.39,6494.39,6494.39,32660],["2014-06-30",6494.39,6494.39,6494.39,6494.39,27000],["2014-07-01",6494.39,6494.39,6494.39,6494.39,18000],["2014-07-02",6494.39,6494.39,6494.39,6494.39,27200],["2014-07-03",6494.39,6641.98,6494.39,6641.98,8900],["2014-07-04",6641.98,6641.98,6641.98,6641.98,180],["2014-07-07",6494.39,6494.39,6494.39,6494.39,20000],["2014-07-08",6494.39,6494.39,6494.39,6494.39,32300],["2014-07-09",6494.39,6789.58,6494.39,6494.39,17944],["2014-07-10",6641.98,6641.98,6641.98,6641.98,53256],["2014-07-11",6641.98,6641.98,6641.98,6641.98,20050],["2014-07-14",6641.98,6641.98,6199.19,6199.19,30300],["2014-07-15",6199.19,6199.19,6199.19,6199.19,0],["2014-07-16",6641.98,6641.98,6641.98,6641.98,2100],["2014-07-17",6051.59,6051.59,6051.59,6051.59,900],["2014-07-18",6494.39,6641.98,6494.39,6641.98,1400],["2014-07-21",6110.63,6937.18,6110.63,6937.18,43100],["2014-07-22",6937.18,6937.18,6937.18,6937.18,0],["2014-07-23",6937.18,6937.18,6937.18,6937.18,0],["2014-07-24",6671.5,6937.18,6671.5,6789.58,4000],["2014-07-25",6937.18,7084.78,6937.18,7084.78,7400],["2014-07-28",7084.78,7084.78,7084.78,7084.78,0],["2014-07-29",6836.2,6836.2,6836.2,6836.2,1000],["2014-07-30",6805.12,6836.2,6805.12,6836.2,4100],["2014-07-31",6836.2,6836.2,6836.2,6836.2,1200],["2014-08-01",6401.16,6742.97,6401.16,6432.24,5600],["2014-08-04",6432.24,6432.24,6432.24,6432.24,0],["2014-08-05",6432.24,6432.24,6432.24,6432.24,0],["2014-08-06",6525.46,6525.46,6245.8,6432.24,3800],["2014-08-07",6525.46,6525.46,6525.46,6525.46,300],["2014-08-08",6525.46,6525.46,6525.46,6525.46,0],["2014-08-11",6836.2,6836.2,6836.2,6836.2,500],["2014-08-12",6836.2,6836.2,6836.2,6836.2,0],["2014-08-13",6867.27,6898.34,6867.27,6898.34,5060],["2014-08-14",6898.34,6898.34,6898.34,6898.34,9500],["2014-08-15",6898.34,6898.34,6898.34,6898.34,3000],["2014-08-18",6898.34,6898.34,6898.34,6898.34,2300],["2014-08-19",6898.34,6991.56,6898.34,6898.34,7700],["2014-08-20",6991.56,6991.56,6991.56,6991.56,3200],["2014-08-21",6991.56,6991.56,6991.56,6991.56,700],["2014-08-22",6991.56,6991.56,6991.56,6991.56,0],["2014-08-25",6991.56,7022.64,6991.56,7022.64,12200],["2014-08-26",7022.64,7302.3,7022.64,7022.64,3640],["2014-08-27",6898.34,6898.34,6898.34,6898.34,800],["2014-08-28",6929.42,6929.42,6929.42,6929.42,5060],["2014-08-29",6929.42,6929.42,6929.42,6929.42,300],["2014-09-03",6929.42,6929.42,6929.42,6929.42,700],["2014-09-04",6929.42,6929.42,6929.42,6929.42,300],["2014-09-05",6929.42,6991.56,6929.42,6991.56,32920],["2014-09-08",6898.34,6929.42,6836.2,6929.42,41460],["2014-09-09",6867.27,6929.42,6867.27,6929.42,22900],["2014-09-10",6929.42,6929.42,6929.42,6929.42,1020],["2014-09-11",6929.42,7146.93,6929.42,7146.93,8596],["2014-09-12",6867.27,6867.27,6867.27,6867.27,14520],["2014-09-15",6867.27,6867.27,6867.27,6867.27,1600],["2014-09-16",6867.27,6867.27,6867.27,6867.27,0],["2014-09-17",6867.27,6867.27,6867.27,6867.27,0],["2014-09-18",6836.2,6867.27,6836.2,6836.2,3830],["2014-09-19",6214.72,6370.09,6214.72,6276.87,6773],["2014-09-22",6276.87,6276.87,6276.87,6276.87,40],["2014-09-23",5966.13,6059.35,5966.13,6059.35,14200],["2014-09-24",6214.72,6370.09,6214.72,6370.09,18100],["2014-09-25",6525.46,6836.2,6525.46,6525.46,27300],["2014-09-26",6525.46,6525.46,6525.46,6525.46,24150],["2014-09-29",6525.46,6525.46,6525.46,6525.46,0],["2014-09-30",6525.46,6525.46,6214.72,6214.72,1925],["2014-10-01",6214.72,6214.72,6214.72,6214.72,60],["2014-10-02",6680.83,6680.83,6587.61,6587.61,4000],["2014-10-03",6587.61,6587.61,6587.61,6587.61,18],["2014-10-06",6525.46,6525.46,6525.46,6525.46,200],["2014-10-07",6525.46,6525.46,6525.46,6525.46,1000],["2014-10-08",5935.06,6991.56,5935.06,6991.56,3896],["2014-10-09",6836.2,6836.2,6525.46,6836.2,4344],["2014-10-10",7146.93,7146.93,6525.46,6525.46,3460],["2014-10-13",6525.46,6525.46,6525.46,6525.46,0],["2014-10-14",6525.46,6525.46,6525.46,6525.46,0],["2014-10-15",6525.46,6525.46,6525.46,6525.46,4900],["2014-10-16",6525.46,6680.83,6525.46,6680.83,7080],["2014-10-17",6525.46,6525.46,6525.46,6525.46,1000],["2014-10-20",6245.8,6245.8,6245.8,6245.8,600],["2014-10-21",6214.72,6214.72,6214.72,6214.72,200],["2014-10-22",6214.72,6214.72,6214.72,6214.72,0],["2014-10-23",6214.72,6214.72,6214.72,6214.72,0],["2014-10-24",6370.09,6370.09,6370.09,6370.09,1000],["2014-10-27",6370.09,6370.09,6370.09,6370.09,0],["2014-10-28",6370.09,6370.09,6370.09,6370.09,0],["2014-10-29",6370.09,6370.09,6370.09,6370.09,10],["2014-10-30",6370.09,6370.09,6370.09,6370.09,0],["2014-10-31",6370.09,6370.09,6370.09,6370.09,6260],["2014-11-03",6370.09,6370.09,6370.09,6370.09,0],["2014-11-04",6370.09,6370.09,6370.09,6370.09,0],["2014-11-05",6401.16,6401.16,6401.16,6401.16,1500],["2014-11-06",6401.16,6401.16,6401.16,6401.16,0],["2014-11-07",6401.16,6401.16,6401.16,6401.16,0],["2014-11-10",6401.16,6401.16,6401.16,6401.16,0],["2014-11-11",6401.16,6401.16,6401.16,6401.16,0],["2014-11-12",6401.16,6401.16,6401.16,6401.16,0],["2014-11-13",6401.16,6401.16,6401.16,6401.16,1600],["2014-11-14",5810.77,5810.77,5810.77,5810.77,1064],["2014-11-17",5655.4,6370.09,5655.4,5997.21,1200],["2014-11-18",5624.32,5935.06,5624.32,5935.06,1200],["2014-11-19",5624.32,6370.09,5624.32,6370.09,1700],["2014-11-20",6370.09,6370.09,6370.09,6370.09,0],["2014-11-21",6028.28,6370.09,6028.28,6370.09,6000],["2014-11-24",6525.46,6525.46,6525.46,6525.46,5000],["2014-11-25",6525.46,6525.46,6525.46,6525.46,9628],["2014-11-26",5903.99,6680.83,5903.99,6680.83,21704],["2014-11-27",6680.83,6680.83,6680.83,6680.83,0],["2014-11-28",6680.83,6680.83,6680.83,6680.83,600],["2014-12-01",6059.35,6680.83,6059.35,6680.83,1200],["2014-12-02",6214.72,6680.83,6214.72,6680.83,2400],["2014-12-03",6680.83,6680.83,6680.83,6680.83,4800],["2014-12-04",6680.83,6680.83,6680.83,6680.83,1600],["2014-12-05",6680.83,6680.83,6680.83,6680.83,200],["2014-12-08",6680.83,6680.83,6680.83,6680.83,5300],["2014-12-09",6680.83,6680.83,6680.83,6680.83,1100],["2014-12-10",6680.83,6680.83,6059.35,6059.35,5100],["2014-12-11",6059.35,6059.35,6059.35,6059.35,0],["2014-12-12",5468.96,5468.96,5468.96,5468.96,229],["2014-12-15",5158.22,5997.21,5158.22,5189.29,700],["2014-12-16",5189.29,5189.29,5189.29,5189.29,89],["2014-12-17",4816.41,5189.29,4754.26,5189.29,2500],["2014-12-18",4785.34,5189.29,4785.34,5189.29,214],["2014-12-19",5189.29,5189.29,5189.29,5189.29,100],["2014-12-22",5686.47,5686.47,4878.56,4878.56,468],["2014-12-23",5344.66,5344.66,5344.66,5344.66,153],["2014-12-24",5344.66,5872.91,5344.66,5468.96,1800],["2014-12-25",5468.96,5468.96,5468.96,5468.96,100],["2014-12-26",5468.96,5468.96,5468.96,5468.96,0],["2014-12-29",5158.22,5997.21,5158.22,5997.21,947],["2014-12-30",5468.96,5468.96,5468.96,5468.96,200],["2014-12-31",5189.29,5189.29,5189.29,5189.29,3600],["2015-01-05",5282.51,5282.51,5282.51,5282.51,300],["2015-01-06",5810.77,5810.77,5810.77,5810.77,200],["2015-01-07",6276.87,6370.09,6276.87,6370.09,4700],["2015-01-08",6370.09,6370.09,6370.09,6370.09,100],["2015-01-09",6370.09,6370.09,6370.09,6370.09,0],["2015-01-12",6525.46,6525.46,6525.46,6525.46,330],["2015-01-13",6525.46,6525.46,6525.46,6525.46,0],["2015-01-14",6680.83,7146.93,6680.83,6991.56,8200],["2015-01-15",6991.56,6991.56,6991.56,6991.56,8500],["2015-01-16",6991.56,6991.56,6991.56,6991.56,6500],["2015-01-19",6991.56,6991.56,6991.56,6991.56,1400],["2015-01-20",7022.64,7022.64,6991.56,6991.56,5270],["2015-01-21",6991.56,6991.56,6991.56,6991.56,7240],["2015-01-22",6991.56,6991.56,6991.56,6991.56,1500],["2015-01-23",6991.56,6991.56,6991.56,6991.56,3200],["2015-01-26",6991.56,6991.56,6991.56,6991.56,0],["2015-01-27",6991.56,6991.56,6991.56,6991.56,16],["2015-01-28",7154.16,7154.16,7154.16,7154.16,2100],["2015-01-29",7186.68,7186.68,7186.68,7186.68,300],["2015-01-30",7186.68,7186.68,7186.68,7186.68,100],["2015-02-02",7186.68,7186.68,7186.68,7186.68,0],["2015-02-03",7186.68,7186.68,7186.68,7186.68,44],["2015-02-04",7186.68,7186.68,7186.68,7186.68,0],["2015-02-05",7186.68,7186.68,7186.68,7186.68,120],["2015-02-06",7186.68,7186.68,7186.68,7186.68,108],["2015-02-09",6503.78,6503.78,6471.26,6471.26,1900],["2015-02-10",6178.59,6178.59,6178.59,6178.59,13000],["2015-02-11",6763.93,6763.93,6763.93,6763.93,500],["2015-02-12",6763.93,6763.93,6763.93,6763.93,0],["2015-02-13",6763.93,6763.93,6763.93,6763.93,0],["2015-02-24",6763.93,6763.93,6763.93,6763.93,0],["2015-02-25",7089.12,7121.64,7089.12,7089.12,3740],["2015-02-26",7089.12,7089.12,7089.12,7089.12,3000],["2015-02-27",7186.68,7186.68,7186.68,7186.68,1416],["2015-03-02",7219.2,7316.75,7219.2,7251.71,8800],["2015-03-03",7154.16,7154.16,7154.16,7154.16,3000],["2015-03-04",7154.16,7316.75,7154.16,7154.16,23500],["2015-03-05",7154.16,7511.87,7154.16,7511.87,30900],["2015-03-06",7511.87,7511.87,7511.87,7511.87,0],["2015-03-09",7219.2,7219.2,7219.2,7219.2,2000],["2015-03-10",7219.2,7284.23,7219.2,7284.23,5420],["2015-03-11",7284.23,7284.23,7284.23,7284.23,1800],["2015-03-12",7284.23,7284.23,7284.23,7284.23,0],["2015-03-13",7284.23,7284.23,7284.23,7284.23,64],["2015-03-16",7284.23,7284.23,7284.23,7284.23,0],["2015-03-17",7479.35,7479.35,7479.35,7479.35,1080],["2015-03-18",7511.87,7674.46,7511.87,7641.94,11500],["2015-03-19",7641.94,7641.94,7544.38,7544.38,4106],["2015-03-20",7576.9,7576.9,7576.9,7576.9,1000],["2015-03-23",7576.9,7576.9,7544.38,7544.38,3000],["2015-03-24",7544.38,7544.38,7544.38,7544.38,200],["2015-03-25",7544.38,7544.38,7544.38,7544.38,1000],["2015-03-26",7544.38,7544.38,6926.53,6926.53,900],["2015-03-27",6926.53,6926.53,6926.53,6926.53,0],["2015-03-30",6926.53,6926.53,6926.53,6926.53,20],["2015-03-31",6763.93,6763.93,6763.93,6763.93,1600],["2015-04-01",6763.93,6763.93,6763.93,6763.93,0],["2015-04-02",6763.93,6763.93,6763.93,6763.93,0],["2015-04-03",6763.93,6763.93,6763.93,6763.93,0],["2015-04-06",7316.75,7316.75,7316.75,7316.75,200],["2015-04-07",7316.75,7316.75,7316.75,7316.75,0],["2015-04-08",7316.75,7316.75,7316.75,7316.75,0],["2015-04-09",7316.75,7316.75,7316.75,7316.75,0],["2015-04-10",7316.75,7316.75,7316.75,7316.75,0],["2015-04-13",7316.75,7316.75,7316.75,7316.75,0],["2015-04-14",7316.75,7316.75,7316.75,7316.75,0],["2015-04-15",7316.75,7316.75,7316.75,7316.75,1900],["2015-04-16",7316.75,7316.75,7316.75,7316.75,0],["2015-04-17",7316.75,7316.75,7316.75,7316.75,0],["2015-04-20",7316.75,7316.75,7316.75,7316.75,0],["2015-04-21",7316.75,7316.75,7316.75,7316.75,0],["2015-04-22",7674.46,7674.46,7674.46,7674.46,279],["2015-04-23",7674.46,7674.46,7674.46,7674.46,0],["2015-04-24",7674.46,7674.46,7674.46,7674.46,0],["2015-04-27",7674.46,7674.46,7674.46,7674.46,0],["2015-05-04",7674.46,7674.46,7674.46,7674.46,0],["2015-05-05",7674.46,7674.46,7674.46,7674.46,0],["2015-05-06",7674.46,7674.46,7674.46,7674.46,0],["2015-05-07",7674.46,7674.46,7674.46,7674.46,26],["2015-05-08",7674.46,7674.46,7674.46,7674.46,0],["2015-05-11",7674.46,7674.46,7674.46,7674.46,0],["2015-05-12",7674.46,7674.46,7674.46,7674.46,0],["2015-05-13",6926.53,6926.53,6926.53,6926.53,100],["2015-05-14",6503.78,6503.78,6503.78,6503.78,200],["2015-05-15",6503.78,6503.78,6503.78,6503.78,0],["2015-05-18",6503.78,6503.78,6503.78,6503.78,0],["2015-05-19",6503.78,6503.78,6503.78,6503.78,0],["2015-05-20",6503.78,6503.78,6503.78,6503.78,0],["2015-05-21",6666.37,6666.37,6666.37,6666.37,3600],["2015-05-22",6666.37,6666.37,6666.37,6666.37,640],["2015-05-25",6666.37,6666.37,6666.37,6666.37,0],["2015-05-26",6666.37,6666.37,6666.37,6666.37,0],["2015-05-27",6666.37,6666.37,6666.37,6666.37,0],["2015-05-28",6666.37,6666.37,6666.37,6666.37,0],["2015-05-29",6666.37,6666.37,6666.37,6666.37,0],["2015-06-01",6666.37,6666.37,6666.37,6666.37,0],["2015-06-02",6666.37,6666.37,6666.37,6666.37,0],["2015-06-03",6666.37,6666.37,6666.37,6666.37,40],["2015-06-04",6536.3,6536.3,6536.3,6536.3,13520],["2015-06-05",6536.3,6536.3,6536.3,6536.3,0],["2015-06-08",6536.3,6536.3,6536.3,6536.3,0],["2015-06-09",6536.3,6536.3,6536.3,6536.3,0],["2015-06-10",6536.3,6536.3,6536.3,6536.3,0],["2015-06-11",6536.3,6536.3,6536.3,6536.3,0],["2015-06-12",6536.3,6536.3,6536.3,6536.3,12],["2015-06-15",6536.3,6536.3,6536.3,6536.3,116],["2015-06-16",6536.3,6536.3,6536.3,6536.3,130],["2015-06-17",6536.3,6536.3,6536.3,6536.3,0],["2015-06-18",6536.3,6536.3,6536.3,6536.3,0],["2015-06-19",6666.37,6666.37,6666.37,6666.37,500],["2015-06-22",6666.37,6666.37,6666.37,6666.37,8600],["2015-06-23",6698.89,6828.97,6698.89,6731.41,700],["2015-06-24",7038.94,7038.94,7038.94,7038.94,3100],["2015-06-25",7038.94,7038.94,7038.94,7038.94,0],["2015-06-26",7038.94,7038.94,7038.94,7038.94,0],["2015-06-29",7107.28,7380.63,7107.28,7380.63,4400],["2015-06-30",7722.33,7722.33,7722.33,7722.33,400],["2015-07-01",7004.77,7004.77,7004.77,7004.77,1600],["2015-07-02",7004.77,7004.77,7004.77,7004.77,40],["2015-07-03",7004.77,7004.77,7004.77,7004.77,0],["2015-07-06",7004.77,7004.77,7004.77,7004.77,20],["2015-07-07",7004.77,7004.77,7004.77,7004.77,1816],["2015-07-08",7004.77,7004.77,7004.77,7004.77,78],["2015-07-09",7004.77,7004.77,7004.77,7004.77,4300],["2015-07-10",7004.77,7004.77,7004.77,7004.77,2012],["2015-07-13",7004.77,7004.77,7004.77,7004.77,108],["2015-07-14",7004.77,7004.77,7004.77,7004.77,0],["2015-07-15",7004.77,7004.77,7004.77,7004.77,28800],["2015-07-16",7004.77,7004.77,7004.77,7004.77,0],["2015-07-17",7004.77,7004.77,7004.77,7004.77,0],["2015-07-20",7004.77,7004.77,7004.77,7004.77,900],["2015-07-21",7004.77,7004.77,7004.77,7004.77,1200],["2015-07-22",6936.43,7004.77,6936.43,7004.77,2500],["2015-07-23",7004.77,7004.77,7004.77,7004.77,2000],["2015-07-24",7004.77,7004.77,7004.77,7004.77,432],["2015-07-27",7004.77,7004.77,7004.77,7004.77,0],["2015-07-28",7004.77,7004.77,7004.77,7004.77,0],["2015-07-29",7517.31,7517.31,7517.31,7517.31,3060],["2015-07-30",7517.31,7517.31,7517.31,7517.31,68],["2015-07-31",7517.31,7517.31,7517.31,7517.31,60],["2015-08-03",7517.31,7517.31,7517.31,7517.31,0],["2015-08-04",7073.11,7073.11,7073.11,7073.11,100],["2015-08-05",7688.16,7688.16,7688.16,7688.16,1200],["2015-08-06",7688.16,7688.16,7688.16,7688.16,1100],["2015-08-07",7688.16,7688.16,7688.16,7688.16,0],["2015-08-10",7688.16,7688.16,7688.16,7688.16,16],["2015-08-11",7688.16,7688.16,7688.16,7688.16,460],["2015-08-12",7004.77,7688.16,7004.77,7688.16,3600],["2015-08-13",7688.16,7688.16,7688.16,7688.16,1016],["2015-08-14",7004.77,7004.77,7004.77,7004.77,800],["2015-08-17",7175.62,7585.65,7175.62,7585.65,5300],["2015-08-18",7517.31,7517.31,6833.92,6833.92,5100],["2015-08-19",7346.46,7346.46,7346.46,7346.46,1000],["2015-08-20",7517.31,7517.31,7517.31,7517.31,100],["2015-08-21",7346.46,7346.46,7346.46,7346.46,900],["2015-08-24",7380.63,7688.16,7346.46,7688.16,17300],["2015-08-25",7688.16,7688.16,7688.16,7688.16,0],["2015-08-26",7688.16,7688.16,7688.16,7688.16,131],["2015-08-27",7688.16,7790.67,7551.48,7551.48,1900],["2015-08-28",7448.97,7448.97,7448.97,7448.97,100],["2015-08-31",7448.97,7448.97,7448.97,7448.97,0],["2015-09-01",7517.31,7517.31,7517.31,7517.31,700],["2015-09-03",7517.31,7517.31,7517.31,7517.31,0],["2015-09-04",7688.16,7688.16,7448.97,7448.97,250],["2015-09-07",7448.97,7448.97,7448.97,7448.97,0],["2015-09-08",7448.97,7448.97,7448.97,7448.97,0],["2015-09-09",7517.31,7517.31,7517.31,7517.31,3816],["2015-09-10",7859.01,7859.01,7859.01,7859.01,3900],["2015-09-11",7893.18,7893.18,7893.18,7893.18,2800],["2015-09-14",7893.18,8029.86,7893.18,8029.86,6620],["2015-09-15",8064.03,8200.7,8064.03,8200.7,11200],["2015-09-16",8200.7,8234.87,8200.7,8234.87,37300],["2015-09-17",8542.4,8542.4,8269.04,8269.04,200],["2015-09-18",8610.74,9089.11,8371.55,9089.11,19200],["2015-09-21",8644.91,8644.91,8644.91,8644.91,100],["2015-09-22",8644.91,8644.91,8542.4,8542.4,2550],["2015-09-23",8234.87,9225.79,8234.87,8269.04,12300],["2015-09-24",9089.11,9089.11,9089.11,9089.11,8500],["2015-09-25",9089.11,9089.11,9089.11,9089.11,1000],["2015-09-28",8576.57,8576.57,8576.57,8576.57,100],["2015-09-29",8269.04,9430.81,8269.04,9430.81,9000],["2015-09-30",8918.27,8918.27,8918.27,8918.27,1000],["2015-10-01",8918.27,8918.27,8918.27,8918.27,0],["2015-10-02",8918.27,8918.27,8918.27,8918.27,800],["2015-10-05",9259.96,9259.96,9259.96,9259.96,700],["2015-10-06",9225.79,9294.13,9225.79,9294.13,6160],["2015-10-07",9294.13,9396.64,9294.13,9294.13,2300],["2015-10-08",9328.3,9328.3,9294.13,9294.13,2100],["2015-10-09",9362.47,9362.47,9362.47,9362.47,100],["2015-10-12",9362.47,9362.47,9362.47,9362.47,0],["2015-10-13",9396.64,9396.64,9396.64,9396.64,1800],["2015-10-14",9396.64,9396.64,9396.64,9396.64,0],["2015-10-15",9567.49,9567.49,9430.81,9430.81,2115],["2015-10-16",9430.81,9430.81,9430.81,9430.81,0],["2015-10-19",8542.4,9601.66,8542.4,9601.66,1300],["2015-10-20",9738.34,9909.19,9738.34,9909.19,2000],["2015-10-21",9943.35,10250.88,9601.66,9601.66,5300],["2015-10-22",9601.66,9601.66,9601.66,9601.66,0],["2015-10-23",9601.66,9635.83,9601.66,9635.83,460],["2015-10-26",9567.49,10250.88,9567.49,9601.66,2300],["2015-10-27",9601.66,9601.66,9601.66,9601.66,0],["2015-10-28",9601.66,10387.56,9601.66,10387.56,16068],["2015-10-29",9635.83,10592.58,9635.83,9909.19,1600],["2015-10-30",9670.0,10250.88,9670.0,10250.88,1160],["2015-11-02",9840.85,10934.27,9601.66,10934.27,11700],["2015-11-03",9840.85,9909.19,9840.85,9909.19,200],["2015-11-04",9704.17,9909.19,9704.17,9909.19,2600],["2015-11-05",9909.19,9909.19,9909.19,9909.19,0],["2015-11-06",9909.19,10524.24,9909.19,10524.24,400],["2015-11-09",10490.07,10490.07,10455.9,10455.9,300],["2015-11-10",10455.9,10455.9,9909.19,9909.19,1500],["2015-11-11",9909.19,9909.19,9909.19,9909.19,40],["2015-11-12",8918.27,8918.27,8918.27,8918.27,120],["2015-11-13",8234.87,9567.49,8234.87,9567.49,4100],["2015-11-16",9054.94,9635.83,8952.44,9635.83,7800],["2015-11-17",9635.83,10387.56,9635.83,10387.56,18100],["2015-11-18",9567.49,11275.97,9362.47,11275.97,17900],["2015-11-19",10148.37,10421.73,10148.37,10148.37,21343],["2015-11-20",10319.22,10319.22,10319.22,10319.22,100],["2015-11-23",9601.66,9909.19,9499.15,9499.15,8360],["2015-11-24",9670.0,9738.34,9670.0,9738.34,3800],["2015-11-25",9191.62,9191.62,9191.62,9191.62,320],["2015-11-26",9191.62,9191.62,9191.62,9191.62,0],["2015-11-27",9191.62,9191.62,9191.62,9191.62,40],["2015-11-30",9738.34,9738.34,9738.34,9738.34,5000],["2015-12-01",10319.22,10319.22,10319.22,10319.22,100],["2015-12-02",9294.13,10182.54,9294.13,10182.54,1100],["2015-12-03",9840.85,9840.85,9430.81,9430.81,3100],["2015-12-04",9089.11,9089.11,9089.11,9089.11,100],["2015-12-07",8986.61,9225.79,8986.61,9225.79,200],["2015-12-08",9191.62,9225.79,9089.11,9225.79,5100],["2015-12-09",9396.64,9567.49,9396.64,9567.49,4217],["2015-12-10",9567.49,9567.49,9567.49,9567.49,0],["2015-12-11",9704.17,9704.17,9704.17,9704.17,1600],["2015-12-14",9225.79,9806.68,9225.79,9567.49,1480],["2015-12-15",9567.49,9567.49,9567.49,9567.49,100],["2015-12-16",9567.49,9567.49,9567.49,9567.49,1600],["2015-12-17",9567.49,9567.49,9362.47,9362.47,200],["2015-12-18",9567.49,9738.34,9567.49,9738.34,6600],["2015-12-21",9840.85,10080.03,9840.85,10080.03,800],["2015-12-22",9396.64,9396.64,9396.64,9396.64,300],["2015-12-23",9499.15,10216.71,9499.15,10216.71,400],["2015-12-24",10182.54,10182.54,10182.54,10182.54,100],["2015-12-25",10182.54,10182.54,10182.54,10182.54,0],["2015-12-28",10182.54,10182.54,10182.54,10182.54,0],["2015-12-29",9328.3,9328.3,9328.3,9328.3,100],["2015-12-30",9294.13,9294.13,9294.13,9294.13,1100],["2015-12-31",9294.13,9294.13,9294.13,9294.13,100],["2016-01-04",9806.68,9840.85,9806.68,9840.85,300],["2016-01-05",9567.49,9567.49,9567.49,9567.49,2000],["2016-01-06",9738.34,9840.85,9738.34,9840.85,2000],["2016-01-07",9430.81,9875.02,9430.81,9875.02,4600],["2016-01-08",9875.02,10797.59,9567.49,9909.19,7000],["2016-01-11",9909.19,9909.19,9909.19,9909.19,0],["2016-01-12",9909.19,10216.71,9738.34,9738.34,10100],["2016-01-13",10592.58,10592.58,10592.58,10592.58,2000],["2016-01-14",9772.51,10216.71,9772.51,10216.71,5800],["2016-01-15",9567.49,10592.58,9567.49,9806.68,5200],["2016-01-18",9240.23,9240.23,9204.82,9204.82,2000],["2016-01-19",9204.82,9204.82,9204.82,9204.82,0],["2016-01-20",9558.85,9948.29,9558.85,9948.29,2800],["2016-01-21",9948.29,9948.29,9948.29,9948.29,0],["2016-01-22",9912.89,10302.32,9912.89,10231.51,4000],["2016-01-25",9346.44,10479.34,9346.44,10479.34,3100],["2016-01-26",9912.89,10266.92,9912.89,10266.92,2200],["2016-01-27",9912.89,9912.89,9381.84,9381.84,11600],["2016-01-28",10196.11,10196.11,10196.11,10196.11,100],["2016-01-29",9240.23,9948.29,9240.23,9912.89,23400],["2016-02-01",10054.5,10125.3,9912.89,10125.3,15300],["2016-02-02",10125.3,10125.3,10125.3,10125.3,0],["2016-02-03",10125.3,10125.3,10125.3,10125.3,0],["2016-02-04",10266.92,10266.92,10266.92,10266.92,500],["2016-02-05",10266.92,10266.92,10266.92,10266.92,0],["2016-02-15",10266.92,10266.92,10266.92,10266.92,0],["2016-02-16",10266.92,10266.92,10266.92,10266.92,800],["2016-02-17",10266.92,10266.92,10266.92,10266.92,0],["2016-02-18",10266.92,10266.92,10266.92,10266.92,100],["2016-02-19",10266.92,10266.92,10266.92,10266.92,500],["2016-02-22",10266.92,10266.92,10266.92,10266.92,0],["2016-02-23",10620.95,11081.19,10620.95,11081.19,9220],["2016-02-24",12178.69,12178.69,12178.69,12178.69,23680],["2016-02-25",13382.4,13382.4,13205.38,13382.4,29420],["2016-02-26",14550.7,14550.7,14515.3,14515.3,800],["2016-02-29",13063.77,13276.19,13063.77,13063.77,5150],["2016-03-01",13063.77,13063.77,12391.11,12674.33,8900],["2016-03-02",12709.74,13878.04,12426.51,13771.83,10070],["2016-03-03",13063.77,13099.17,13028.36,13099.17,3230],["2016-03-04",13453.2,13524.01,13099.17,13240.78,3300],["2016-03-07",13099.17,13099.17,12886.75,12957.56,6400],["2016-03-08",12745.14,13099.17,12603.53,13099.17,6310],["2016-03-09",12780.54,12780.54,12745.14,12745.14,600],["2016-03-10",12568.12,12922.15,12568.12,12745.14,3765],["2016-03-11",12922.15,13488.61,12922.15,13311.59,17865],["2016-03-14",12957.56,13099.17,12957.56,13099.17,10740],["2016-03-15",12957.56,13276.19,12886.75,13099.17,13480],["2016-03-16",14161.27,14161.27,13099.17,13205.38,20398],["2016-03-17",13453.2,13771.83,13169.98,13771.83,25010],["2016-03-18",13453.2,13453.2,13276.19,13382.4,4640],["2016-03-21",13382.4,13453.2,13382.4,13453.2,6200],["2016-03-22",13453.2,13559.41,13453.2,13559.41,18300],["2016-03-23",13453.2,13736.43,13453.2,13630.22,9440],["2016-03-24",13453.2,13630.22,13453.2,13594.81,3670],["2016-03-25",13453.2,13453.2,13311.59,13311.59,7606],["2016-03-28",13099.17,13099.17,12922.15,12957.56,16870],["2016-03-29",13099.17,13453.2,13099.17,13453.2,300],["2016-03-30",13453.2,13453.2,13099.17,13099.17,1400],["2016-03-31",12780.54,12780.54,12780.54,12780.54,700],["2016-04-01",12780.54,12780.54,12780.54,12780.54,0],["2016-04-04",12780.54,12780.54,12780.54,12780.54,0],["2016-04-05",13134.57,13134.57,11895.46,13063.77,317],["2016-04-06",12461.91,13240.78,12461.91,13240.78,8600],["2016-04-07",13205.38,13240.78,13099.17,13240.78,10100],["2016-04-08",13205.38,13276.19,13134.57,13276.19,4500],["2016-04-11",13134.57,13169.98,13099.17,13099.17,8800],["2016-04-12",13099.17,13240.78,13099.17,13240.78,5200],["2016-04-13",13240.78,13346.99,13099.17,13311.59,13400],["2016-04-14",13276.19,13346.99,13169.98,13346.99,10600],["2016-04-15",13346.99,13630.22,13169.98,13169.98,11194],["2016-04-19",13169.98,13382.4,13169.98,13382.4,9300],["2016-04-20",13205.38,13205.38,13134.57,13134.57,4200],["2016-04-21",13099.17,13169.98,13099.17,13134.57,6100],["2016-04-22",13099.17,13099.17,12178.69,13099.17,8200],["2016-04-25",11824.66,13063.77,11824.66,13063.77,17200],["2016-04-26",12426.51,12745.14,12426.51,12745.14,1500],["2016-04-27",13063.77,13240.78,13063.77,13240.78,13400],["2016-04-28",13205.38,13453.2,13205.38,13453.2,16600],["2016-04-29",13205.38,13524.01,13205.38,13524.01,13800],["2016-05-04",13630.22,14515.3,13630.22,14338.28,27056],["2016-05-05",14373.68,14444.49,14161.27,14161.27,10300],["2016-05-06",14161.27,14161.27,14161.27,14161.27,0],["2016-05-09",12851.35,12851.35,12851.35,12851.35,100],["2016-05-10",12851.35,12851.35,12851.35,12851.35,0],["2016-05-11",12957.56,13099.17,12957.56,13099.17,1580],["2016-05-12",13099.17,13099.17,13099.17,13099.17,1100],["2016-05-13",13099.17,13463.04,13099.17,13135.56,780],["2016-05-16",13135.56,14008.84,13135.56,14008.84,230],["2016-05-17",13936.06,14008.84,13936.06,14008.84,2040],["2016-05-18",13208.33,14008.84,13208.33,13281.1,4600],["2016-05-19",13790.52,13826.9,13281.1,13281.1,1980],["2016-05-20",13281.1,13281.1,13281.1,13281.1,0],["2016-05-23",13936.06,13936.06,13790.52,13790.52,7400],["2016-05-24",13390.26,13390.26,13390.26,13390.26,100],["2016-05-25",13390.26,13899.68,13390.26,13463.04,110300],["2016-05-26",13644.97,13644.97,13644.97,13644.97,1100],["2016-05-27",13644.97,13644.97,12335.05,12771.69,18800],["2016-05-30",12735.3,13826.9,11898.41,12262.28,4240],["2016-05-31",12298.67,12735.3,12298.67,12735.3,800],["2016-06-01",12153.12,12153.12,12153.12,12153.12,400],["2016-06-02",12698.92,13208.33,12043.96,13208.33,4216],["2016-06-03",12735.3,13099.17,12735.3,13099.17,2658],["2016-06-06",12735.3,12808.08,12735.3,12808.08,2460],["2016-06-07",12735.3,12917.24,12735.3,12735.3,5100],["2016-06-08",12589.76,12626.14,12589.76,12626.14,42700],["2016-06-09",12735.3,12735.3,12626.14,12735.3,12100],["2016-06-10",12735.3,12808.08,12735.3,12808.08,8900],["2016-06-13",12880.85,12880.85,12808.08,12808.08,2450],["2016-06-14",12808.08,12808.08,12808.08,12808.08,200],["2016-06-15",12808.08,12808.08,12589.76,12735.3,2620],["2016-06-16",12444.21,12553.37,12225.89,12298.67,7000],["2016-06-17",12371.44,12371.44,12371.44,12371.44,160],["2016-06-20",12371.44,12698.92,12371.44,12698.92,1200],["2016-06-21",11643.71,12662.53,11643.71,12662.53,3000],["2016-06-22",12662.53,12662.53,12662.53,12662.53,0],["2016-06-23",12007.57,12007.57,12007.57,12007.57,5000],["2016-06-24",11643.71,11643.71,10915.98,11643.71,18320],["2016-06-27",10915.98,11971.19,10479.34,11971.19,4700],["2016-06-28",10915.98,10915.98,10915.98,10915.98,1558],["2016-06-29",10042.7,10843.2,10042.7,10261.02,12860],["2016-06-30",10370.18,11097.91,10370.18,11097.91,5100],["2016-07-01",10915.98,12189.51,10915.98,12189.51,26080],["2016-07-04",12080.35,13099.17,12080.35,12189.51,9900],["2016-07-05",12735.3,12735.3,12735.3,12735.3,791],["2016-07-06",12735.3,12735.3,12080.35,12080.35,2900],["2016-07-07",12080.35,12080.35,12080.35,12080.35,60],["2016-07-08",12007.57,12043.96,11134.29,11134.29,4700],["2016-07-11",11643.71,11643.71,11643.71,11643.71,500],["2016-07-12",11643.71,11643.71,11643.71,11643.71,0],["2016-07-13",12189.51,12189.51,10552.11,11934.8,10311],["2016-07-14",11389.0,11425.39,11389.0,11425.39,1640],["2016-07-15",11425.39,11425.39,11425.39,11425.39,0],["2016-07-18",12007.57,12007.57,10952.36,10952.36,300],["2016-07-19",10952.36,10988.75,10952.36,10988.75,1032],["2016-07-20",10952.36,10952.36,10624.88,10661.27,746],["2016-07-21",10661.27,10661.27,10442.95,10442.95,1600],["2016-07-22",10442.95,10442.95,10297.4,10442.95,1200],["2016-07-25",10370.18,11134.29,10370.18,11134.29,316],["2016-07-26",10552.11,10552.11,10042.7,10042.7,12200],["2016-07-27",10515.72,10515.72,10515.72,10515.72,120],["2016-07-28",10515.72,10515.72,10370.18,10370.18,2100],["2016-07-29",10333.79,10333.79,10333.79,10333.79,100],["2016-08-01",10261.02,10261.02,10115.47,10188.24,2480],["2016-08-02",10115.47,10115.47,10115.47,10115.47,200],["2016-08-03",10115.47,10115.47,10115.47,10115.47,80],["2016-08-04",10115.47,10115.47,10115.47,10115.47,500],["2016-08-05",10115.47,10115.47,9169.42,10006.31,4000],["2016-08-08",9969.92,9969.92,9460.51,9460.51,18800],["2016-08-09",9460.51,9460.51,9460.51,9460.51,0],["2016-08-10",9569.67,9569.67,9569.67,9569.67,2000],["2016-08-11",9569.67,9569.67,9569.67,9569.67,0],["2016-08-12",9569.67,9569.67,9569.67,9569.67,10],["2016-08-15",10006.31,10006.31,9606.06,9606.06,1100],["2016-08-16",9606.06,10151.86,9606.06,10151.86,4500],["2016-08-17",10006.31,10115.47,10006.31,10115.47,1000],["2016-08-18",10115.47,10115.47,10115.47,10115.47,0],["2016-08-19",10515.72,10515.72,10515.72,10515.72,100],["2016-08-22",10151.86,10151.86,10151.86,10151.86,900],["2016-08-23",10079.08,10515.72,10079.08,10515.72,410],["2016-08-24",10515.72,10515.72,10515.72,10515.72,0],["2016-08-25",10515.72,10515.72,10515.72,10515.72,0],["2016-08-26",10515.72,10515.72,10515.72,10515.72,0],["2016-08-29",10224.63,10224.63,10188.24,10188.24,4700],["2016-08-30",10188.24,10188.24,10188.24,10188.24,0],["2016-08-31",11061.52,11061.52,11061.52,11061.52,100],["2016-09-01",10188.24,10952.36,10188.24,10370.18,1600],["2016-09-05",9387.74,10188.24,9351.35,9642.44,20000],["2016-09-06",9460.51,10370.18,9460.51,9460.51,4600],["2016-09-07",9824.38,9824.38,9824.38,9824.38,100],["2016-09-08",9824.38,9824.38,9824.38,9824.38,0],["2016-09-09",9824.38,10006.31,9824.38,10006.31,3300],["2016-09-12",10006.31,10006.31,10006.31,10006.31,0],["2016-09-13",10006.31,10006.31,10006.31,10006.31,4000],["2016-09-14",10006.31,10006.31,10006.31,10006.31,0],["2016-09-15",9678.83,10006.31,9678.83,10006.31,1650],["2016-09-16",9642.44,9642.44,9642.44,9642.44,2000],["2016-09-19",9642.44,9642.44,9642.44,9642.44,0],["2016-09-20",9642.44,9642.44,9642.44,9642.44,600],["2016-09-21",9642.44,9642.44,9642.44,9642.44,12700],["2016-09-22",9642.44,9715.22,9642.44,9715.22,740],["2016-09-23",9715.22,9715.22,9715.22,9715.22,0],["2016-09-26",9715.22,9715.22,9715.22,9715.22,3000],["2016-09-27",9715.22,9715.22,9715.22,9715.22,100],["2016-09-28",9715.22,9715.22,9715.22,9715.22,0],["2016-09-29",9715.22,9715.22,9715.22,9715.22,902],["2016-09-30",9715.22,9715.22,9715.22,9715.22,0],["2016-10-03",9715.22,9715.22,9715.22,9715.22,0],["2016-10-04",9460.51,9460.51,9460.51,9460.51,896],["2016-10-05",9460.51,9460.51,9460.51,9460.51,290],["2016-10-06",9460.51,9460.51,9460.51,9460.51,0],["2016-10-07",9496.9,9496.9,9496.9,9496.9,100],["2016-10-10",9496.9,9496.9,9496.9,9496.9,100],["2016-10-11",9496.9,9496.9,9496.9,9496.9,0],["2016-10-12",8587.23,10006.31,8550.85,10006.31,4400],["2016-10-13",10006.31,10006.31,10006.31,10006.31,0],["2016-10-14",10006.31,10006.31,10006.31,10006.31,0],["2016-10-17",10370.18,10370.18,10370.18,10370.18,2000],["2016-10-18",10370.18,10370.18,10370.18,10370.18,0],["2016-10-19",10188.24,10370.18,10188.24,10370.18,1100],["2016-10-20",10370.18,10370.18,10370.18,10370.18,1300],["2016-10-21",10370.18,10370.18,10370.18,10370.18,3000],["2016-10-24",9460.51,9460.51,9460.51,9460.51,1210],["2016-10-25",9460.51,9460.51,9460.51,9460.51,100],["2016-10-26",10006.31,10006.31,10006.31,10006.31,300],["2016-10-27",10261.02,10370.18,10006.31,10370.18,3700],["2016-10-28",10370.18,10370.18,10370.18,10370.18,10],["2016-10-31",10370.18,10370.18,10370.18,10370.18,480],["2016-11-01",9533.29,9824.38,9351.35,9751.6,22220],["2016-11-02",9278.58,9460.51,9278.58,9460.51,3560],["2016-11-03",9169.42,9169.42,9169.42,9169.42,600],["2016-11-04",9460.51,9460.51,9460.51,9460.51,3600],["2016-11-07",9460.51,9460.51,9278.58,9460.51,1758],["2016-11-08",9460.51,9460.51,9460.51,9460.51,0],["2016-11-09",9496.9,9496.9,9460.51,9496.9,900],["2016-11-10",9496.9,9496.9,9496.9,9496.9,300],["2016-11-11",9496.9,9496.9,9496.9,9496.9,15],["2016-11-14",9496.9,9496.9,9496.9,9496.9,0],["2016-11-15",9787.99,9787.99,9787.99,9787.99,2000],["2016-11-16",9787.99,9787.99,9787.99,9787.99,0],["2016-11-17",9787.99,9787.99,9787.99,9787.99,60],["2016-11-18",9787.99,9787.99,9787.99,9787.99,0],["2016-11-21",9751.6,9751.6,9751.6,9751.6,1200],["2016-11-22",9278.58,9278.58,9278.58,9278.58,414],["2016-11-23",9278.58,9533.29,8841.94,9533.29,2480],["2016-11-24",9533.29,9533.29,9533.29,9533.29,0],["2016-11-25",9533.29,9533.29,9533.29,9533.29,0],["2016-11-28",9496.9,9496.9,9496.9,9496.9,100],["2016-11-29",9496.9,9824.38,9496.9,9496.9,6200],["2016-11-30",9496.9,9496.9,9496.9,9496.9,0],["2016-12-01",9824.38,9824.38,9824.38,9824.38,2800],["2016-12-02",9824.38,9824.38,9824.38,9824.38,0],["2016-12-05",9824.38,9824.38,9824.38,9824.38,0],["2016-12-06",9824.38,9824.38,9824.38,9824.38,0],["2016-12-07",9824.38,9824.38,9824.38,9824.38,0],["2016-12-08",9460.51,9460.51,9460.51,9460.51,300],["2016-12-09",9460.51,9496.9,9096.65,9496.9,900],["2016-12-12",9496.9,9496.9,9496.9,9496.9,0],["2016-12-13",9496.9,9496.9,9496.9,9496.9,100],["2016-12-14",9751.6,10188.24,9751.6,10188.24,5500],["2016-12-15",10188.24,10188.24,10188.24,10188.24,0],["2016-12-16",9533.29,9533.29,9533.29,9533.29,600],["2016-12-19",9460.51,9460.51,9460.51,9460.51,180],["2016-12-20",9460.51,9460.51,9460.51,9460.51,0],["2016-12-21",10261.02,10261.02,10261.02,10261.02,3000],["2016-12-22",10297.4,10297.4,10297.4,10297.4,1600],["2016-12-23",9580.73,9580.73,9580.73,9580.73,1700],["2016-12-26",9580.73,9580.73,9580.73,9580.73,56],["2016-12-27",9580.73,9580.73,9580.73,9580.73,0],["2016-12-28",9580.73,9580.73,9580.73,9580.73,498],["2016-12-29",9580.73,9580.73,9580.73,9580.73,0],["2016-12-30",9580.73,9580.73,9580.73,9580.73,90],["2017-01-03",9580.73,9580.73,9580.73,9580.73,99],["2017-01-04",9580.73,9580.73,9580.73,9580.73,0],["2017-01-05",9618.45,9618.45,9618.45,9618.45,100],["2017-01-06",10033.37,10033.37,10033.37,10033.37,300],["2017-01-09",10033.37,10033.37,10033.37,10033.37,0],["2017-01-10",10033.37,10033.37,10033.37,10033.37,0],["2017-01-11",10033.37,10033.37,10033.37,10033.37,110],["2017-01-12",10033.37,10033.37,10033.37,10033.37,4700],["2017-01-13",10033.37,10033.37,10033.37,10033.37,0],["2017-01-16",10033.37,10033.37,10033.37,10033.37,1],["2017-01-17",10033.37,10033.37,10033.37,10033.37,0],["2017-01-18",10033.37,10033.37,10033.37,10033.37,0],["2017-01-19",10033.37,10033.37,10033.37,10033.37,0],["2017-01-20",10033.37,10033.37,10033.37,10033.37,0],["2017-01-23",10033.37,10033.37,10033.37,10033.37,0],["2017-01-24",10033.37,10033.37,10033.37,10033.37,0],["2017-01-25",9128.1,9128.1,9128.1,9128.1,100],["2017-02-02",9128.1,9165.82,9128.1,9128.1,4703],["2017-02-03",9429.86,9995.65,9429.86,9995.65,8100],["2017-02-06",9995.65,9995.65,9995.65,9995.65,100],["2017-02-07",9957.93,9995.65,9392.14,9957.93,35300],["2017-02-08",9995.65,10561.44,9995.65,10561.44,12000],["2017-02-09",10561.44,10561.44,10561.44,10561.44,0],["2017-02-10",10561.44,10561.44,10561.44,10561.44,0],["2017-02-13",9995.65,9995.65,9995.65,9995.65,2000],["2017-02-14",9995.65,9995.65,9995.65,9995.65,2000],["2017-02-15",9995.65,9995.65,9995.65,9995.65,3],["2017-02-16",10750.04,10750.04,10750.04,10750.04,12600],["2017-02-17",10750.04,10750.04,10750.04,10750.04,0],["2017-02-20",10750.04,10750.04,10750.04,10750.04,0],["2017-02-21",10750.04,10750.04,10750.04,10750.04,32],["2017-02-22",10750.04,10750.04,10750.04,10750.04,0],["2017-02-23",10750.04,10750.04,10750.04,10750.04,0],["2017-02-24",10750.04,10750.04,10750.04,10750.04,0],["2017-02-27",10750.04,10750.04,10750.04,10750.04,0],["2017-02-28",10750.04,10750.04,10750.04,10750.04,0],["2017-03-01",10750.04,10750.04,10750.04,10750.04,0],["2017-03-02",10750.04,10750.04,10750.04,10750.04,0],["2017-03-03",10750.04,10750.04,10750.04,10750.04,0],["2017-03-06",10750.04,10750.04,10750.04,10750.04,0],["2017-03-07",10750.04,10750.04,10750.04,10750.04,0],["2017-03-08",10750.04,10750.04,10750.04,10750.04,0],["2017-03-09",10750.04,10750.04,10750.04,10750.04,0],["2017-03-10",10750.04,10750.04,10750.04,10750.04,40],["2017-03-13",10750.04,10750.04,10750.04,10750.04,0],["2017-03-14",10750.04,10750.04,10750.04,10750.04,0],["2017-03-15",10750.04,10750.04,10750.04,10750.04,0],["2017-03-16",10750.04,10750.04,10750.04,10750.04,0],["2017-03-17",10750.04,10750.04,10750.04,10750.04,0],["2017-03-20",11315.83,11315.83,11315.83,11315.83,100],["2017-03-21",10938.63,10938.63,10938.63,10938.63,2700],["2017-03-22",10938.63,10938.63,10938.63,10938.63,400],["2017-03-23",10938.63,10938.63,10938.63,10938.63,0],["2017-03-24",10750.04,10750.04,10750.04,10750.04,500],["2017-03-27",11127.23,11127.23,11127.23,11127.23,400],["2017-03-28",11127.23,11127.23,11127.23,11127.23,1],["2017-03-29",11127.23,11127.23,11127.23,11127.23,500],["2017-03-30",11127.23,11127.23,11127.23,11127.23,500],["2017-03-31",11127.23,11127.23,11127.23,11127.23,0],["2017-04-03",11127.23,11127.23,11127.23,11127.23,0],["2017-04-04",11127.23,11127.23,11127.23,11127.23,40],["2017-04-05",11127.23,11127.23,11127.23,11127.23,0],["2017-04-07",11127.23,11127.23,11127.23,11127.23,0],["2017-04-10",11127.23,11127.23,11127.23,11127.23,0],["2017-04-11",11127.23,11127.23,11127.23,11127.23,0],["2017-04-12",11127.23,11127.23,11127.23,11127.23,0],["2017-04-13",11127.23,11127.23,11127.23,11127.23,80],["2017-04-14",11127.23,11127.23,11127.23,11127.23,0],["2017-04-17",11127.23,11127.23,11127.23,11127.23,0],["2017-04-18",10071.09,10071.09,10071.09,10071.09,100],["2017-04-19",10071.09,10071.09,10071.09,10071.09,0],["2017-04-20",10071.09,10071.09,10071.09,10071.09,0],["2017-04-21",10071.09,10071.09,10071.09,10071.09,56],["2017-04-24",10071.09,10071.09,10071.09,10071.09,0],["2017-04-25",10071.09,10071.09,10071.09,10071.09,0],["2017-04-26",10976.35,10976.35,10976.35,10976.35,200],["2017-04-27",10976.35,10976.35,10976.35,10976.35,0],["2017-04-28",10976.35,10976.35,10976.35,10976.35,0],["2017-05-03",10976.35,10976.35,10976.35,10976.35,0],["2017-05-04",10976.35,10976.35,10976.35,10976.35,0],["2017-05-05",10976.35,10976.35,10976.35,10976.35,0],["2017-05-08",10976.35,10976.35,10976.35,10976.35,0],["2017-05-09",10976.35,10976.35,10976.35,10976.35,0],["2017-05-10",10976.35,10976.35,10976.35,10976.35,0],["2017-05-11",10184.25,10184.25,10184.25,10184.25,224],["2017-05-12",9429.86,9429.86,9429.86,9429.86,1046],["2017-05-15",9429.86,9429.86,9429.86,9429.86,0],["2017-05-16",9429.86,9429.86,9429.86,9429.86,0],["2017-05-17",9429.86,9429.86,9429.86,9429.86,0],["2017-05-18",9429.86,9429.86,9429.86,9429.86,8],["2017-05-19",9429.86,9429.86,9429.86,9429.86,0],["2017-05-22",9429.86,9429.86,9429.86,9429.86,0],["2017-05-23",9429.86,9429.86,9429.86,9429.86,1801],["2017-05-24",9429.86,9429.86,9429.86,9429.86,0],["2017-05-25",8524.59,8524.59,8486.87,8486.87,875],["2017-05-26",9052.66,9203.54,9052.66,9203.54,700],["2017-05-29",9203.54,9203.54,9203.54,9203.54,80],["2017-05-30",8713.19,9278.98,8713.19,9278.98,5000],["2017-05-31",8675.47,8675.47,8675.47,8675.47,659],["2017-06-01",9505.3,9505.3,9505.3,9505.3,800],["2017-06-02",9505.3,9505.3,9505.3,9505.3,10],["2017-06-05",8675.47,8675.47,8675.47,8675.47,1500],["2017-06-06",8750.91,9467.58,8750.91,9467.58,4675],["2017-06-07",10184.25,10184.25,10184.25,10184.25,400],["2017-06-08",11164.95,11164.95,11164.95,11164.95,110],["2017-06-09",10184.25,10184.25,10184.25,10184.25,110],["2017-06-12",10184.25,10184.25,10184.25,10184.25,0],["2017-06-13",9241.26,9241.26,9241.26,9241.26,5300],["2017-06-14",9241.26,9241.26,9241.26,9241.26,0],["2017-06-15",9241.26,9241.26,9241.26,9241.26,0],["2017-06-16",9241.26,9505.3,9241.26,9505.3,6700],["2017-06-19",9505.3,9505.3,9505.3,9505.3,0],["2017-06-20",9505.3,9505.3,9505.3,9505.3,0],["2017-06-21",9505.3,9505.3,9505.3,9505.3,0],["2017-06-22",10184.25,10184.25,10184.25,10184.25,2000],["2017-06-23",10938.63,10938.63,10938.63,10938.63,100],["2017-06-26",10938.63,10938.63,10938.63,10938.63,10],["2017-06-27",10938.63,10938.63,10938.63,10938.63,0],["2017-06-28",10938.63,10938.63,10938.63,10938.63,16],["2017-06-29",10938.63,10938.63,10938.63,10938.63,0],["2017-06-30",9844.77,10561.44,9844.77,10561.44,200],["2017-07-03",9543.01,9543.01,9543.01,9543.01,900],["2017-07-04",9543.01,9543.01,9543.01,9543.01,0],["2017-07-05",10184.25,10184.25,10184.25,10184.25,140],["2017-07-06",10184.25,10184.25,10184.25,10184.25,0],["2017-07-07",9241.26,9241.26,9241.26,9241.26,180],["2017-07-10",10146.53,10146.53,9505.3,9618.45,600],["2017-07-11",9618.45,9618.45,9618.45,9618.45,0],["2017-07-12",8864.07,8864.07,8864.07,8864.07,580],["2017-07-13",9429.86,9429.86,9429.86,9429.86,200],["2017-07-14",10259.68,10259.68,8939.5,9693.89,3280],["2017-07-17",8939.5,9957.93,8939.5,9957.93,664],["2017-07-18",9429.86,9769.33,9429.86,9693.89,1420],["2017-07-19",8750.91,8939.5,8750.91,8939.5,2320],["2017-07-20",9429.86,9429.86,9128.1,9203.54,923],["2017-07-21",9203.54,9203.54,9203.54,9203.54,0],["2017-07-24",9203.54,9203.54,9203.54,9203.54,81],["2017-07-25",9203.54,9203.54,9203.54,9203.54,0],["2017-07-26",9203.54,9203.54,9203.54,9203.54,0],["2017-07-27",9429.86,9429.86,9392.14,9429.86,608],["2017-07-28",9429.86,9429.86,9429.86,9429.86,0],["2017-07-31",9052.66,9052.66,9052.66,9052.66,600],["2017-08-01",9052.66,9052.66,9052.66,9052.66,0],["2017-08-02",8222.83,9957.93,8222.83,9957.93,1100],["2017-08-03",9957.93,9957.93,9957.93,9957.93,0],["2017-08-04",9957.93,9957.93,9957.93,9957.93,100],["2017-08-07",9957.93,9957.93,9957.93,9957.93,300],["2017-08-08",9957.93,9957.93,9957.93,9957.93,0],["2017-08-09",9957.93,9957.93,9957.93,9957.93,29],["2017-08-10",9957.93,9957.93,9957.93,9957.93,0],["2017-08-11",9957.93,9957.93,9957.93,9957.93,0],["2017-08-14",9957.93,9957.93,9957.93,9957.93,0],["2017-08-15",9957.93,9957.93,9957.93,9957.93,0],["2017-08-16",9957.93,9957.93,9957.93,9957.93,0],["2017-08-17",9957.93,9957.93,9957.93,9957.93,0],["2017-08-18",9957.93,9957.93,9957.93,9957.93,0],["2017-08-21",9957.93,9957.93,9957.93,9957.93,20],["2017-08-22",9957.93,9957.93,9957.93,9957.93,0],["2017-08-23",9957.93,9957.93,9957.93,9957.93,0],["2017-08-24",9957.93,9957.93,9957.93,9957.93,0],["2017-08-25",10898.84,10898.84,10898.84,10898.84,7800],["2017-08-28",10898.84,10898.84,10898.84,10898.84,0],["2017-08-29",9840.32,9840.32,9840.32,9840.32,829],["2017-08-30",9840.32,10781.22,9840.32,10781.22,3300],["2017-08-31",10546.0,10585.2,10546.0,10585.2,400],["2017-09-01",10585.2,10585.2,10585.2,10585.2,0],["2017-09-05",10585.2,10585.2,10585.2,10585.2,0],["2017-09-06",10585.2,10585.2,10585.2,10585.2,0],["2017-09-07",10585.2,10585.2,10585.2,10585.2,0],["2017-09-08",10585.2,10585.2,10585.2,10585.2,0],["2017-09-11",10585.2,10585.2,10585.2,10585.2,0],["2017-09-12",9801.11,9801.11,9565.88,9801.11,4100],["2017-09-13",9801.11,9801.11,9801.11,9801.11,0],["2017-09-14",9801.11,9801.11,9801.11,9801.11,0],["2017-09-15",9801.11,9801.11,9801.11,9801.11,8],["2017-09-18",9644.29,10742.02,9644.29,10742.02,30400],["2017-09-19",9957.93,9957.93,9918.72,9918.72,3500],["2017-09-20",9918.72,9918.72,9918.72,9918.72,0],["2017-09-21",9918.72,9918.72,9918.72,9918.72,0],["2017-09-22",9918.72,9918.72,9918.72,9918.72,0],["2017-09-25",8938.61,8938.61,8938.61,8938.61,400],["2017-09-26",9565.88,9565.88,9409.07,9409.07,700],["2017-09-27",9879.52,9879.52,9879.52,9879.52,180],["2017-09-28",10546.0,10546.0,10546.0,10546.0,2000],["2017-09-29",9997.13,9997.13,9997.13,9997.13,5620],["2017-10-02",9997.13,9997.13,9997.13,9997.13,0],["2017-10-03",9997.13,9997.13,9997.13,9997.13,0],["2017-10-04",9997.13,9997.13,9997.13,9997.13,1100],["2017-10-05",9997.13,9997.13,9997.13,9997.13,0],["2017-10-06",9997.13,10585.2,9997.13,10585.2,8100],["2017-10-09",10585.2,10585.2,10585.2,10585.2,0],["2017-10-10",10585.2,10585.2,10585.2,10585.2,40],["2017-10-11",10585.2,10585.2,10585.2,10585.2,0],["2017-10-12",10585.2,10585.2,10585.2,10585.2,0],["2017-10-13",10585.2,10585.2,10585.2,10585.2,0],["2017-10-16",10585.2,10585.2,10585.2,10585.2,0],["2017-10-17",10585.2,10585.2,10585.2,10585.2,0],["2017-10-18",10585.2,10585.2,10585.2,10585.2,0],["2017-10-19",10585.2,10585.2,10585.2,10585.2,0],["2017-10-20",10585.2,10585.2,10585.2,10585.2,6800],["2017-10-23",10585.2,10585.2,10585.2,10585.2,3700],["2017-10-24",10585.2,10585.2,10585.2,10585.2,5340],["2017-10-25",10585.2,10585.2,10585.2,10585.2,2000],["2017-10-26",10585.2,10585.2,10585.2,10585.2,1480],["2017-10-27",10585.2,10585.2,10585.2,10585.2,100],["2017-10-30",10585.2,10585.2,10075.54,10075.54,600],["2017-10-31",10075.54,10075.54,10075.54,10075.54,0],["2017-11-01",10075.54,10193.16,10075.54,10193.16,3900],["2017-11-02",10271.56,10271.56,10271.56,10271.56,1000],["2017-11-03",10036.34,10036.34,9644.29,9644.29,380],["2017-11-06",9644.29,9644.29,9644.29,9644.29,116],["2017-11-07",9644.29,9644.29,9644.29,9644.29,0],["2017-11-08",9644.29,9644.29,9644.29,9644.29,0],["2017-11-09",9644.29,9644.29,9644.29,9644.29,0],["2017-11-10",9644.29,9644.29,9644.29,9644.29,0],["2017-11-13",9644.29,9644.29,9644.29,9644.29,40],["2017-11-14",9644.29,9644.29,9644.29,9644.29,17],["2017-11-15",9644.29,9644.29,9644.29,9644.29,0],["2017-11-16",9644.29,9644.29,9644.29,9644.29,4],["2017-11-17",9644.29,9644.29,9644.29,9644.29,160],["2017-11-20",9644.29,9644.29,9644.29,9644.29,0],["2017-11-21",9644.29,9644.29,9644.29,9644.29,0],["2017-11-22",9644.29,9644.29,9644.29,9644.29,0],["2017-11-23",9644.29,9644.29,9409.07,9409.07,3400],["2017-11-24",9801.11,9801.11,9801.11,9801.11,1000],["2017-11-27",9801.11,9801.11,9801.11,9801.11,0],["2017-11-28",9801.11,9801.11,9801.11,9801.11,0],["2017-11-29",9801.11,9801.11,9801.11,9801.11,3],["2017-11-30",9801.11,9801.11,9801.11,9801.11,0],["2017-12-01",10585.2,10585.2,10585.2,10585.2,100],["2017-12-04",10585.2,10585.2,10585.2,10585.2,57],["2017-12-05",10585.2,10585.2,10585.2,10585.2,0],["2017-12-06",9605.09,9605.09,9605.09,9605.09,800],["2017-12-07",9605.09,9605.09,9291.45,9291.45,1300],["2017-12-08",9291.45,9291.45,9291.45,9291.45,100],["2017-12-11",9291.45,9291.45,9291.45,9291.45,1040],["2017-12-12",9330.66,9330.66,9252.25,9252.25,2600],["2017-12-13",8938.61,8938.61,8938.61,8938.61,500],["2017-12-14",9801.11,9801.11,8977.82,8977.82,1000],["2017-12-15",8977.82,8977.82,8977.82,8977.82,0],["2017-12-18",8977.82,8977.82,8977.82,8977.82,0],["2017-12-19",8977.82,8977.82,8977.82,8977.82,500],["2017-12-20",8977.82,8977.82,8977.82,8977.82,2000],["2017-12-21",8977.82,8977.82,8977.82,8977.82,0],["2017-12-22",8977.82,8977.82,8977.82,8977.82,0],["2017-12-25",9017.02,9017.02,9017.02,9017.02,500],["2017-12-26",9017.02,9017.02,9017.02,9017.02,0],["2017-12-27",9017.02,9017.02,9017.02,9017.02,0],["2017-12-28",8860.2,8860.2,8860.2,8860.2,100],["2017-12-29",8860.2,8860.2,8860.2,8860.2,0],["2018-01-02",8860.2,8860.2,8860.2,8860.2,0],["2018-01-03",8860.2,9017.02,8860.2,9017.02,1300],["2018-01-04",9017.02,9017.02,9017.02,9017.02,0],["2018-01-05",9017.02,9017.02,9017.02,9017.02,1000],["2018-01-08",9017.02,9213.04,9017.02,9213.04,4306],["2018-01-09",9017.02,9409.07,9017.02,9409.07,800],["2018-01-10",9409.07,9409.07,9409.07,9409.07,0],["2018-01-11",9017.02,9017.02,9017.02,9017.02,1000],["2018-01-12",9017.02,9017.02,9017.02,9017.02,0],["2018-01-15",9330.66,9409.07,9330.66,9409.07,2500],["2018-01-16",9605.09,9605.09,9605.09,9605.09,2000],["2018-01-17",9605.09,9605.09,9409.07,9605.09,5724],["2018-01-18",9605.09,9605.09,9605.09,9605.09,0],["2018-01-19",9605.09,9605.09,9605.09,9605.09,10],["2018-01-22",9605.09,9605.09,9605.09,9605.09,0],["2018-01-23",10114.75,10114.75,10114.75,10114.75,100],["2018-01-24",10114.75,10114.75,10114.75,10114.75,0],["2018-01-25",10114.75,10114.75,10114.75,10114.75,0],["2018-01-26",9291.45,9291.45,9291.45,9291.45,100],["2018-01-29",9291.45,9291.45,9291.45,9291.45,0],["2018-01-30",9291.45,9291.45,9291.45,9291.45,0],["2018-01-31",9291.45,9291.45,9291.45,9291.45,0],["2018-02-01",9056.23,9056.23,9017.02,9017.02,500],["2018-02-02",9213.04,9801.11,9213.04,9801.11,2300],["2018-02-05",9801.11,9801.11,9801.11,9801.11,0],["2018-02-06",9801.11,9801.11,9801.11,9801.11,0],["2018-02-07",9801.11,9801.11,9801.11,9801.11,0],["2018-02-08",9801.11,9801.11,9801.11,9801.11,0],["2018-02-09",9801.11,9801.11,9801.11,9801.11,0],["2018-02-12",9801.11,9801.11,9801.11,9801.11,0],["2018-02-13",9801.11,9801.11,9801.11,9801.11,0],["2018-02-21",9801.11,9801.11,9801.11,9801.11,0],["2018-02-22",9471.66,9471.66,9471.66,9471.66,2000],["2018-02-23",9471.66,9471.66,9471.66,9471.66,0],["2018-02-26",9471.66,9471.66,9471.66,9471.66,0],["2018-02-27",9471.66,9471.66,9471.66,9471.66,0],["2018-02-28",9471.66,9471.66,9471.66,9471.66,0],["2018-03-01",9471.66,9471.66,9471.66,9471.66,10],["2018-03-02",9677.57,9677.57,8524.5,8524.5,1030],["2018-03-05",8524.5,8524.5,8524.5,8524.5,0],["2018-03-06",9348.12,9348.12,9348.12,9348.12,100],["2018-03-07",9348.12,9348.12,9348.12,9348.12,0],["2018-03-08",9348.12,9348.12,9348.12,9348.12,0],["2018-03-09",8895.13,8895.13,8895.13,8895.13,5000],["2018-03-12",8895.13,8895.13,8895.13,8895.13,50],["2018-03-13",9677.57,9759.93,8936.31,8936.31,4000],["2018-03-14",9801.11,9801.11,9801.11,9801.11,600],["2018-03-15",10707.1,10707.1,10624.73,10624.73,19300],["2018-03-16",10665.91,10665.91,9595.21,9595.21,1605],["2018-03-19",10542.37,10542.37,10542.37,10542.37,100],["2018-03-20",11118.91,11118.91,10995.36,11077.73,2100],["2018-03-21",11489.54,11530.72,11489.54,11530.72,2020],["2018-03-22",11489.54,11530.72,11489.54,11530.72,1540],["2018-03-23",11118.91,11118.91,11118.91,11118.91,100],["2018-03-26",11118.91,11118.91,11118.91,11118.91,0],["2018-03-27",10913.0,10913.0,10913.0,10913.0,3040],["2018-03-28",10913.0,10913.0,10913.0,10913.0,5000],["2018-03-29",10913.0,11118.91,10501.19,11118.91,27800],["2018-03-30",11118.91,11118.91,11118.91,11118.91,0],["2018-04-02",11324.81,11324.81,11324.81,11324.81,100],["2018-04-03",11283.63,11324.81,11283.63,11324.81,6200],["2018-04-04",12436.7,12436.7,10295.28,12436.7,2000],["2018-04-05",12436.7,12436.7,12436.7,12436.7,100],["2018-04-06",12436.7,12436.7,12436.7,12436.7,200],["2018-04-09",12436.7,12436.7,12436.7,12436.7,300],["2018-04-10",12766.15,12766.15,12766.15,12766.15,100],["2018-04-11",12354.34,12354.34,12354.34,12354.34,1000],["2018-04-12",12354.34,12354.34,12354.34,12354.34,0],["2018-04-13",12354.34,12354.34,12354.34,12354.34,0],["2018-04-16",11118.91,11118.91,11118.91,11118.91,2000],["2018-04-17",10048.2,11118.91,10048.2,11118.91,1300],["2018-04-18",11118.91,11118.91,11118.91,11118.91,0],["2018-04-19",10007.02,11118.91,10007.02,11118.91,6600],["2018-04-20",11118.91,11118.91,11118.91,11118.91,0],["2018-04-23",11118.91,11118.91,11118.91,11118.91,0],["2018-04-24",11118.91,11118.91,11118.91,11118.91,0],["2018-04-26",10295.28,11530.72,10295.28,11530.72,2300],["2018-04-27",11530.72,11530.72,11530.72,11530.72,0],["2018-05-02",11118.91,11118.91,11118.91,11118.91,4000],["2018-05-03",10913.0,11118.91,10913.0,11118.91,5100],["2018-05-04",11118.91,11118.91,11118.91,11118.91,5500],["2018-05-07",11077.73,11118.91,11077.73,11118.91,1100],["2018-05-08",10913.0,10913.0,10913.0,10913.0,100],["2018-05-09",11530.72,11530.72,11118.91,11118.91,1900],["2018-05-10",11118.91,11118.91,11118.91,11118.91,0],["2018-05-11",11118.91,11118.91,11118.91,11118.91,0],["2018-05-14",10707.1,10707.1,10707.1,10707.1,900],["2018-05-15",10913.0,10913.0,10913.0,10913.0,1900],["2018-05-16",10913.0,10913.0,10913.0,10913.0,3200],["2018-05-17",10913.0,10913.0,10913.0,10913.0,0],["2018-05-18",10913.0,10913.0,10913.0,10913.0,0],["2018-05-21",11736.62,11736.62,11736.62,11736.62,100],["2018-05-22",11118.91,11118.91,11118.91,11118.91,1600],["2018-05-23",10913.0,11160.09,10913.0,11160.09,5700],["2018-05-24",10707.1,11118.91,10707.1,11118.91,1400],["2018-05-25",11118.91,11118.91,11118.91,11118.91,2900],["2018-05-28",11118.91,11118.91,11118.91,11118.91,0],["2018-05-29",11118.91,11118.91,11118.91,11118.91,4900],["2018-05-30",11118.91,11118.91,11118.91,11118.91,3300],["2018-05-31",11118.91,11118.91,11118.91,11118.91,1000],["2018-06-01",10007.02,10089.38,10007.02,10007.02,283500],["2018-06-04",10995.36,10995.36,10995.36,10995.36,109100],["2018-06-05",10748.28,10748.28,10707.1,10707.1,183370],["2018-06-06",10707.1,10707.1,10707.1,10707.1,0],["2018-06-07",10913.0,10913.0,10913.0,10913.0,1300],["2018-06-08",10913.0,10913.0,10913.0,10913.0,0],["2018-06-11",10913.0,10913.0,10913.0,10913.0,0],["2018-06-12",10913.0,11324.81,10913.0,10954.18,5000],["2018-06-13",10954.18,10954.18,10954.18,10954.18,0],["2018-06-14",11118.91,11118.91,11118.91,11118.91,100],["2018-06-15",11118.91,11118.91,11118.91,11118.91,0],["2018-06-18",10707.1,10707.1,10707.1,10707.1,300],["2018-06-19",10707.1,10707.1,10707.1,10707.1,500],["2018-06-20",10707.1,10707.1,10707.1,10707.1,0],["2018-06-21",10707.1,10707.1,10707.1,10707.1,0],["2018-06-22",10913.0,10913.0,10913.0,10913.0,2000],["2018-06-25",10913.0,10913.0,10913.0,10913.0,0],["2018-06-26",10913.0,10913.0,10913.0,10913.0,75280],["2018-06-27",10913.0,10913.0,10913.0,10913.0,80780],["2018-06-28",10295.28,10295.28,10295.28,10295.28,82000],["2018-06-29",9348.12,9348.12,9348.12,9348.12,100],["2018-07-02",8524.5,8524.5,8524.5,8524.5,100],["2018-07-03",8524.5,8524.5,8524.5,8524.5,0],["2018-07-04",8524.5,8524.5,8524.5,8524.5,0],["2018-07-05",8524.5,8524.5,8524.5,8524.5,0],["2018-07-06",9059.85,9059.85,9059.85,9059.85,900],["2018-07-09",9059.85,9059.85,9059.85,9059.85,0],["2018-07-10",9059.85,9059.85,9059.85,9059.85,0],["2018-07-11",9059.85,9059.85,9059.85,9059.85,0],["2018-07-12",9101.03,9965.84,9101.03,9965.84,200],["2018-07-13",10913.0,10913.0,10913.0,10913.0,100],["2018-07-16",10913.0,10913.0,10913.0,10913.0,0],["2018-07-17",10665.91,10707.1,10665.91,10707.1,4200],["2018-07-18",10913.0,10913.0,10913.0,10913.0,800],["2018-07-19",10913.0,10913.0,10913.0,10913.0,100],["2018-07-20",10913.0,10913.0,10913.0,10913.0,2000],["2018-07-23",10913.0,10913.0,10913.0,10913.0,0],["2018-07-24",10913.0,10913.0,10913.0,10913.0,0],["2018-07-25",11118.91,11324.81,11118.91,11324.81,3800],["2018-07-26",11324.81,11324.81,11324.81,11324.81,3000],["2018-07-27",11407.18,11407.18,11407.18,11407.18,7100],["2018-07-30",11530.72,11530.72,11530.72,11530.72,5000],["2018-07-31",11530.72,11530.72,11530.72,11530.72,1500],["2018-08-01",11530.72,11530.72,11530.72,11530.72,0],["2018-08-02",11530.72,11530.72,11530.72,11530.72,0],["2018-08-03",10583.55,10583.55,10583.55,10583.55,200],["2018-08-06",9883.47,10583.55,9883.47,10583.55,2000],["2018-08-07",10707.1,11530.72,10707.1,11530.72,4600],["2018-08-08",11530.72,11530.72,11530.72,11530.72,4100],["2018-08-09",11530.72,11530.72,11530.72,11530.72,0],["2018-08-10",11530.72,11530.72,11530.72,11530.72,0],["2018-08-13",11324.81,11324.81,11324.81,11324.81,200],["2018-08-14",10501.19,10501.19,10501.19,10501.19,100],["2018-08-15",10501.19,10501.19,10501.19,10501.19,0],["2018-08-16",10501.19,10501.19,10501.19,10501.19,0],["2018-08-17",10501.19,10501.19,10501.19,10501.19,0],["2018-08-20",10501.19,10501.19,10501.19,10501.19,0],["2018-08-21",10501.19,10501.19,10501.19,10501.19,48],["2018-08-22",9883.47,10501.19,9883.47,10501.19,300],["2018-08-23",10501.19,10748.28,10501.19,10748.28,800],["2018-08-24",10789.46,11736.62,10789.46,11736.62,4900],["2018-08-27",11324.81,11324.81,11324.81,11324.81,500],["2018-08-28",11489.54,11942.53,11489.54,11942.53,11400],["2018-08-29",11942.53,11942.53,11942.53,11942.53,1200],["2018-08-30",11942.53,11942.53,11942.53,11942.53,0],["2018-08-31",12148.44,12189.62,12148.44,12189.62,12100],["2018-09-04",12189.62,12189.62,12189.62,12189.62,0],["2018-09-05",12189.62,12189.62,12189.62,12189.62,0],["2018-09-06",11118.91,12189.62,11118.91,12189.62,900],["2018-09-07",12189.62,12189.62,12189.62,12189.62,800],["2018-09-10",11201.27,11201.27,11201.27,11201.27,100],["2018-09-11",10707.1,10707.1,10707.1,10707.1,100],["2018-09-12",10707.1,10707.1,10707.1,10707.1,0],["2018-09-13",10707.1,10707.1,10707.1,10707.1,0],["2018-09-14",10707.1,10707.1,10707.1,10707.1,0],["2018-09-17",10363.09,11610.1,9890.09,11610.1,2400],["2018-09-18",11825.11,11825.11,11825.11,11825.11,300],["2018-09-19",12126.11,12126.11,12126.11,12126.11,300],["2018-09-20",12255.11,12255.11,12255.11,12255.11,900],["2018-09-21",12470.11,12470.11,12470.11,12470.11,1600],["2018-09-24",12685.11,12685.11,12685.11,12685.11,3500],["2018-09-25",12900.12,12900.12,12900.12,12900.12,6300],["2018-09-26",13115.12,13115.12,12040.11,12040.11,5100],["2018-09-27",12040.11,12040.11,12040.11,12040.11,0],["2018-09-28",12040.11,12040.11,12040.11,12040.11,0],["2018-10-01",12040.11,12040.11,12040.11,12040.11,0],["2018-10-02",12040.11,12040.11,12040.11,12040.11,0],["2018-10-03",12040.11,12040.11,12040.11,12040.11,0],["2018-10-04",11524.1,11610.1,11524.1,11610.1,20100],["2018-10-05",11610.1,11610.1,11610.1,11610.1,13600],["2018-10-08",11180.1,11180.1,11180.1,11180.1,10800],["2018-10-09",11395.1,11610.1,11395.1,11610.1,2000],["2018-10-10",11610.1,11610.1,11610.1,11610.1,0],["2018-10-11",11825.11,11825.11,11825.11,11825.11,500],["2018-10-12",11825.11,11825.11,11825.11,11825.11,0],["2018-10-15",11825.11,11825.11,11825.11,11825.11,0],["2018-10-16",11825.11,11825.11,11825.11,11825.11,0],["2018-10-17",11739.11,11739.11,11739.11,11739.11,2000],["2018-10-18",11610.1,11610.1,11610.1,11610.1,1400],["2018-10-19",11610.1,11610.1,11610.1,11610.1,0],["2018-10-22",11610.1,11610.1,11610.1,11610.1,3500],["2018-10-23",11610.1,11610.1,11610.1,11610.1,0],["2018-10-24",11610.1,11610.1,11610.1,11610.1,0],["2018-10-25",11610.1,11610.1,11610.1,11610.1,0],["2018-10-26",11610.1,11610.1,11610.1,11610.1,0],["2018-10-29",11610.1,11610.1,11610.1,11610.1,0],["2018-10-30",11610.1,11610.1,11610.1,11610.1,0],["2018-10-31",12771.11,12771.11,12771.11,12771.11,100],["2018-11-01",12771.11,12771.11,12771.11,12771.11,0],["2018-11-02",12771.11,12771.11,12771.11,12771.11,0],["2018-11-05",12771.11,12771.11,12771.11,12771.11,0],["2018-11-06",12771.11,12771.11,12771.11,12771.11,0],["2018-11-07",12771.11,12771.11,12771.11,12771.11,0],["2018-11-08",12771.11,12771.11,12771.11,12771.11,0],["2018-11-09",11524.1,11524.1,11524.1,11524.1,300],["2018-11-12",10535.09,10535.09,10535.09,10535.09,300],["2018-11-13",10535.09,10535.09,10535.09,10535.09,0],["2018-11-14",10535.09,10535.09,10535.09,10535.09,0],["2018-11-15",11567.1,11567.1,11567.1,11567.1,100],["2018-11-16",12642.11,12642.11,12642.11,12642.11,100],["2018-11-19",12642.11,12642.11,12642.11,12642.11,0],["2018-11-20",11610.1,11610.1,11610.1,11610.1,300],["2018-11-21",11610.1,11610.1,11610.1,11610.1,2100],["2018-11-22",11610.1,11610.1,11610.1,11610.1,0],["2018-11-23",11610.1,11610.1,11610.1,11610.1,0],["2018-11-26",11610.1,11610.1,11610.1,11610.1,0],["2018-11-27",11610.1,11610.1,11610.1,11610.1,0],["2018-11-28",11610.1,11610.1,11610.1,11610.1,0],["2018-11-29",11610.1,11610.1,11610.1,11610.1,0],["2018-11-30",11610.1,11610.1,11610.1,11610.1,0],["2018-12-03",12040.11,12728.11,12040.11,12728.11,5900],["2018-12-04",12728.11,12728.11,12728.11,12728.11,0],["2018-12-05",12900.12,12900.12,12900.12,12900.12,2900],["2018-12-06",12900.12,12900.12,12900.12,12900.12,0],["2018-12-07",12900.12,12900.12,12900.12,12900.12,4300],["2018-12-10",12900.12,12900.12,12900.12,12900.12,0],["2018-12-11",12900.12,12900.12,12900.12,12900.12,0],["2018-12-12",12900.12,12900.12,12900.12,12900.12,0],["2018-12-13",12900.12,12900.12,12900.12,12900.12,0],["2018-12-14",12900.12,12900.12,12900.12,12900.12,0],["2018-12-17",12900.12,12900.12,12900.12,12900.12,0],["2018-12-18",12900.12,12900.12,12900.12,12900.12,0],["2018-12-19",12900.12,12900.12,12900.12,12900.12,0],["2018-12-20",12900.12,12900.12,12900.12,12900.12,0],["2018-12-21",12900.12,12900.12,12900.12,12900.12,0],["2018-12-24",12900.12,12900.12,12900.12,12900.12,0],["2018-12-25",12900.12,12900.12,12900.12,12900.12,0],["2018-12-26",12900.12,12900.12,12900.12,12900.12,0],["2018-12-27",12900.12,12900.12,12900.12,12900.12,0],["2018-12-28",11610.1,11610.1,11610.1,11610.1,100],["2019-01-02",10621.1,10621.1,10621.1,10621.1,100],["2019-01-03",9804.09,11180.1,9804.09,11180.1,1800],["2019-01-04",11180.1,11180.1,11180.1,11180.1,6500],["2019-01-07",10750.1,10750.1,10750.1,10750.1,1000],["2019-01-08",10750.1,10750.1,10750.1,10750.1,0],["2019-01-09",10793.1,10793.1,10793.1,10793.1,13000],["2019-01-10",10793.1,10793.1,10793.1,10793.1,0],["2019-01-11",10641.08,10641.08,10641.08,10641.08,1000],["2019-01-14",10641.08,10641.08,10641.08,10641.08,0],["2019-01-15",10641.08,10641.08,10641.08,10641.08,0],["2019-01-16",10641.08,10641.08,10641.08,10641.08,0],["2019-01-17",10793.1,10793.1,10641.08,10641.08,4900],["2019-01-18",10185.03,11401.16,10185.03,11401.16,400],["2019-01-21",11401.16,11401.16,11401.16,11401.16,0],["2019-01-22",11401.16,11401.16,11401.16,11401.16,0],["2019-01-23",11401.16,11401.16,11401.16,11401.16,0],["2019-01-24",12515.94,12515.94,12515.94,12515.94,100],["2019-01-25",12515.94,12515.94,12515.94,12515.94,0],["2019-01-28",12515.94,12515.94,12515.94,12515.94,2000],["2019-01-29",12667.95,12667.95,12667.95,12667.95,13100],["2019-01-30",12667.95,12921.31,12667.95,12921.31,6900],["2019-01-31",12870.64,12870.64,12870.64,12870.64,5000],["2019-02-01",12161.24,12161.24,12161.24,12161.24,24000],["2019-02-11",12161.24,12769.3,12161.24,12414.59,11000],["2019-02-12",12414.59,12414.59,12414.59,12414.59,0],["2019-02-13",12667.95,12819.97,12667.95,12819.97,15800],["2019-02-14",12819.97,12921.31,12819.97,12921.31,24800],["2019-02-15",12921.31,12921.31,12921.31,12921.31,0],["2019-02-18",12921.31,12921.31,12921.31,12921.31,6400],["2019-02-19",12921.31,12921.31,12921.31,12921.31,1000],["2019-02-20",12921.31,13022.66,12921.31,13022.66,6300],["2019-02-21",12921.31,13276.02,12921.31,13276.02,65600],["2019-02-22",12667.95,13428.03,12667.95,13428.03,7900],["2019-02-25",12667.95,13428.03,12667.95,13174.67,10300],["2019-02-26",12667.95,14188.11,12667.95,13174.67,1000],["2019-02-27",12769.3,13174.67,12769.3,13174.67,23500],["2019-02-28",12667.95,12921.31,12667.95,12921.31,5000],["2019-03-01",12921.31,12921.31,12921.31,12921.31,900],["2019-03-04",12921.31,12921.31,12921.31,12921.31,7600],["2019-03-05",12921.31,12921.31,12921.31,12921.31,0],["2019-03-06",13681.39,13681.39,13681.39,13681.39,3600],["2019-03-07",12921.31,12921.31,12921.31,12921.31,1600],["2019-03-08",12921.31,12921.31,12921.31,12921.31,0],["2019-03-11",12921.31,12921.31,12921.31,12921.31,0],["2019-03-12",12921.31,12921.31,12921.31,12921.31,200],["2019-03-13",13174.67,13174.67,13174.67,13174.67,400],["2019-03-14",13174.67,13428.03,13174.67,13428.03,10000],["2019-03-15",13428.03,13428.03,13428.03,13428.03,0],["2019-03-18",13225.34,13225.34,13225.34,13225.34,200],["2019-03-19",13225.34,13225.34,13225.34,13225.34,0],["2019-03-20",13428.03,13428.03,13428.03,13428.03,2500],["2019-03-21",13428.03,13428.03,13428.03,13428.03,3000],["2019-03-22",13428.03,13428.03,13428.03,13428.03,0],["2019-03-25",13428.03,13428.03,13428.03,13428.03,3100],["2019-03-26",13428.03,13580.05,13428.03,13580.05,10100],["2019-03-27",13580.05,13580.05,13580.05,13580.05,0],["2019-03-28",13580.05,13580.05,13580.05,13580.05,0],["2019-03-29",13580.05,13580.05,13580.05,13580.05,0],["2019-04-01",12667.95,12667.95,12667.95,12667.95,2000],["2019-04-02",13428.03,13428.03,13428.03,13428.03,1600],["2019-04-03",13174.67,13529.37,13174.67,13529.37,5400],["2019-04-04",13529.37,13529.37,13529.37,13529.37,0],["2019-04-05",13529.37,13529.37,13529.37,13529.37,0],["2019-04-08",13529.37,13529.37,13529.37,13529.37,0],["2019-04-09",13529.37,13529.37,13529.37,13529.37,0],["2019-04-10",13529.37,13529.37,13529.37,13529.37,0],["2019-04-11",13529.37,13529.37,13529.37,13529.37,0],["2019-04-12",13529.37,13529.37,13529.37,13529.37,0],["2019-04-16",13174.67,13174.67,13174.67,13174.67,100],["2019-04-17",13529.37,13580.05,13529.37,13580.05,5800],["2019-04-18",13580.05,13580.05,13580.05,13580.05,1200],["2019-04-19",13580.05,13580.05,13580.05,13580.05,0],["2019-04-22",14188.11,14188.11,14188.11,14188.11,9000],["2019-04-23",14188.11,14188.11,14188.11,14188.11,0],["2019-04-24",12921.31,12921.31,12921.31,12921.31,100],["2019-04-25",13529.37,14137.44,13529.37,14137.44,6900],["2019-04-26",14137.44,14137.44,14137.44,14137.44,0],["2019-05-02",13681.39,13681.39,13681.39,13681.39,100],["2019-05-03",12819.97,12819.97,12819.97,12819.97,100],["2019-05-06",12819.97,12819.97,12819.97,12819.97,0],["2019-05-07",13174.67,13681.39,13174.67,13681.39,1700],["2019-05-08",13681.39,13681.39,13681.39,13681.39,100],["2019-05-09",13428.03,13428.03,13428.03,13428.03,4400],["2019-05-10",13428.03,13428.03,13428.03,13428.03,0],["2019-05-13",13428.03,13428.03,13428.03,13428.03,0],["2019-05-14",13681.39,13681.39,13681.39,13681.39,400],["2019-05-15",13681.39,13681.39,13681.39,13681.39,0],["2019-05-16",13681.39,13681.39,13681.39,13681.39,0],["2019-05-17",13681.39,13681.39,13681.39,13681.39,0],["2019-05-20",13681.39,13681.39,13681.39,13681.39,100],["2019-05-21",13681.39,14188.11,13681.39,14188.11,7200],["2019-05-22",14188.11,14188.11,14188.11,14188.11,0],["2019-05-23",14188.11,14188.11,14188.11,14188.11,0],["2019-05-24",14188.11,14188.11,14188.11,14188.11,0],["2019-05-27",14188.11,14188.11,14188.11,14188.11,0],["2019-05-28",14188.11,14188.11,14188.11,14188.11,0],["2019-05-29",14188.11,14188.11,14188.11,14188.11,0],["2019-05-30",14188.11,14188.11,14188.11,14188.11,0],["2019-05-31",14188.11,14188.11,14188.11,14188.11,0],["2019-06-03",14188.11,14188.11,14188.11,14188.11,0],["2019-06-04",14188.11,14188.11,14188.11,14188.11,0],["2019-06-05",14188.11,14188.11,14188.11,14188.11,0],["2019-06-06",14188.11,14188.11,14188.11,14188.11,1900],["2019-06-07",14188.11,14188.11,14188.11,14188.11,11400],["2019-06-10",14441.47,14441.47,13428.03,13428.03,8900],["2019-06-11",13428.03,13428.03,13428.03,13428.03,0],["2019-06-12",13428.03,13428.03,13428.03,13428.03,0],["2019-06-13",13428.03,13428.03,13428.03,13428.03,0],["2019-06-14",13428.03,13428.03,13428.03,13428.03,0],["2019-06-17",13022.66,14694.83,13022.66,14694.83,400],["2019-06-18",14694.83,14694.83,14694.83,14694.83,0],["2019-06-19",13326.69,13326.69,13326.69,13326.69,300],["2019-06-20",14492.14,14492.14,14492.14,14492.14,100],["2019-06-21",14492.14,14492.14,14492.14,14492.14,0],["2019-06-24",15910.95,15910.95,14492.14,14694.83,44800],["2019-06-25",14694.83,14694.83,14694.83,14694.83,0],["2019-06-26",13377.36,13681.39,13377.36,13681.39,300],["2019-06-27",13681.39,13681.39,13681.39,13681.39,5400],["2019-06-28",13681.39,13732.06,13681.39,13732.06,2100],["2019-07-01",13732.06,13732.06,13732.06,13732.06,0],["2019-07-02",13732.06,13732.06,13732.06,13732.06,0],["2019-07-03",13732.06,13732.06,13732.06,13732.06,0],["2019-07-04",13732.06,13732.06,13732.06,13732.06,0],["2019-07-05",13732.06,13732.06,13732.06,13732.06,0],["2019-07-08",12921.31,12921.31,12921.31,12921.31,300],["2019-07-09",12921.31,12921.31,12921.31,12921.31,0],["2019-07-10",12921.31,12921.31,12921.31,12921.31,0],["2019-07-11",12921.31,12921.31,12921.31,12921.31,0],["2019-07-12",12921.31,12921.31,12921.31,12921.31,0],["2019-07-15",12921.31,12921.31,12921.31,12921.31,0],["2019-07-16",12921.31,12921.31,12921.31,12921.31,0],["2019-07-17",12921.31,12921.31,12921.31,12921.31,0],["2019-07-18",12921.31,13174.67,12921.31,13174.67,800],["2019-07-19",12921.31,12921.31,12921.31,12921.31,400],["2019-07-22",12921.31,12921.31,12921.31,12921.31,0],["2019-07-23",13174.67,13174.67,13174.67,13174.67,100],["2019-07-24",13782.73,13782.73,13782.73,13782.73,100],["2019-07-25",13782.73,13782.73,13782.73,13782.73,0],["2019-07-26",13782.73,13782.73,13782.73,13782.73,0],["2019-07-29",13428.03,13428.03,13428.03,13428.03,200],["2019-07-30",13428.03,13428.03,13428.03,13428.03,0],["2019-07-31",13428.03,13428.03,13428.03,13428.03,0],["2019-08-01",13428.03,13428.03,13428.03,13428.03,0],["2019-08-02",13428.03,13428.03,13428.03,13428.03,0],["2019-08-05",13428.03,13428.03,13428.03,13428.03,0],["2019-08-06",13377.36,13377.36,13377.36,13377.36,300],["2019-08-07",13377.36,13377.36,13377.36,13377.36,0],["2019-08-08",13377.36,13377.36,13377.36,13377.36,0],["2019-08-09",12667.95,12667.95,12667.95,12667.95,200],["2019-08-12",12667.95,12667.95,12667.95,12667.95,0],["2019-08-13",12667.95,12667.95,12667.95,12667.95,0],["2019-08-14",12667.95,12667.95,12667.95,12667.95,0],["2019-08-15",12667.95,12667.95,12667.95,12667.95,0],["2019-08-16",12161.24,12161.24,12161.24,12161.24,1000],["2019-08-19",12667.95,12667.95,12667.95,12667.95,2300],["2019-08-20",12667.95,12667.95,12667.95,12667.95,0],["2019-08-21",12465.27,12465.27,12465.27,12465.27,1000],["2019-08-22",12667.95,13630.72,12465.27,12465.27,1600],["2019-08-23",13630.72,13630.72,11401.16,12009.22,4100],["2019-08-26",11401.16,13124.0,10843.77,10843.77,18400],["2019-08-27",10793.1,10793.1,10539.74,10539.74,14900],["2019-08-28",11502.5,11553.17,10438.39,11553.17,1500],["2019-08-29",11553.17,11553.17,11553.17,11553.17,800],["2019-08-30",11299.81,11299.81,11299.81,11299.81,700],["2019-09-03",11705.19,11705.19,11705.19,11705.19,100],["2019-09-04",10793.1,10843.77,10793.1,10843.77,200],["2019-09-05",11603.85,11603.85,11603.85,11603.85,100],["2019-09-06",11401.16,12718.63,11046.46,12718.63,1000],["2019-09-09",11451.83,13884.08,11451.83,13580.05,1500],["2019-09-10",14897.51,14897.51,14897.51,14897.51,100],["2019-09-11",14897.51,14897.51,14897.51,14897.51,0],["2019-09-12",14897.51,14897.51,14897.51,14897.51,0],["2019-09-13",14897.51,14897.51,14897.51,14897.51,0],["2019-09-16",14897.51,14897.51,14897.51,14897.51,0],["2019-09-17",13428.03,13428.03,13428.03,13428.03,200],["2019-09-18",13428.03,13428.03,13428.03,13428.03,0],["2019-09-19",13428.03,13428.03,13428.03,13428.03,0],["2019-09-20",12110.56,12110.56,12110.56,12110.56,100],["2019-09-23",10945.11,13276.02,10945.11,10995.78,3400],["2019-09-24",11147.8,11198.47,11147.8,11198.47,3800],["2019-09-25",11502.5,11502.5,11502.5,11502.5,100],["2019-09-26",11502.5,11502.5,11502.5,11502.5,0],["2019-09-27",11147.8,11147.8,11147.8,11147.8,100],["2019-09-30",11097.13,11097.13,11097.13,11097.13,1200],["2019-10-01",11097.13,11097.13,11097.13,11097.13,0],["2019-10-02",11147.8,11147.8,11147.8,11147.8,1000],["2019-10-03",11553.17,11553.17,11553.17,11553.17,100],["2019-10-04",12667.95,12667.95,10691.75,10894.44,3100],["2019-10-07",11857.2,11857.2,10945.11,11553.17,300],["2019-10-08",11553.17,11553.17,11553.17,11553.17,0],["2019-10-09",12667.95,12667.95,12667.95,12667.95,100],["2019-10-10",12667.95,12667.95,12667.95,12667.95,0],["2019-10-11",12667.95,12667.95,12667.95,12667.95,0],["2019-10-14",12667.95,12667.95,12667.95,12667.95,0],["2019-10-15",12667.95,12667.95,12667.95,12667.95,0],["2019-10-16",11401.16,11401.16,11401.16,11401.16,1000],["2019-10-17",11401.16,11401.16,11401.16,11401.16,0],["2019-10-18",11401.16,11401.16,11401.16,11401.16,0],["2019-10-21",11350.49,11350.49,10590.41,10590.41,15100],["2019-10-22",10590.41,10590.41,10590.41,10590.41,0],["2019-10-23",10590.41,10590.41,10590.41,10590.41,0],["2019-10-24",9678.32,10742.42,9678.32,10641.08,2600],["2019-10-25",10641.08,10641.08,10641.08,10641.08,0],["2019-10-28",10641.08,10641.08,10641.08,10641.08,0],["2019-10-29",11705.19,11705.19,11705.19,11705.19,100],["2019-10-30",12870.64,12870.64,12870.64,12870.64,100],["2019-10-31",14036.09,14036.09,11603.85,11603.85,600],["2019-11-01",12667.95,12667.95,12667.95,12667.95,100],["2019-11-04",13884.08,13884.08,13884.08,13884.08,100],["2019-11-05",13884.08,13884.08,13884.08,13884.08,0],["2019-11-06",13884.08,13884.08,13884.08,13884.08,0],["2019-11-07",13884.08,13884.08,13884.08,13884.08,0],["2019-11-08",12515.94,12515.94,12515.94,12515.94,300],["2019-11-11",11299.81,11299.81,11299.81,11299.81,1300],["2019-11-12",11299.81,11299.81,11299.81,11299.81,0],["2019-11-13",10438.39,10438.39,10438.39,10438.39,100],["2019-11-14",10033.02,10033.02,10033.02,10033.02,100],["2019-11-15",10083.69,10995.78,9374.29,10083.69,4800],["2019-11-18",10083.69,10083.69,10083.69,10083.69,0],["2019-11-19",9627.64,9627.64,9627.64,9627.64,100],["2019-11-20",9627.64,9627.64,9627.64,9627.64,0],["2019-11-21",9881.0,10489.07,9881.0,9931.68,1200],["2019-11-22",9931.68,9931.68,9728.99,9728.99,700],["2019-11-25",10539.74,10539.74,10539.74,10539.74,100],["2019-11-26",10793.1,10793.1,10793.1,10793.1,100],["2019-11-27",9830.33,11603.85,9830.33,9931.68,400],["2019-11-28",9779.66,9779.66,9779.66,9779.66,100],["2019-11-29",10590.41,10590.41,10590.41,10590.41,100],["2019-12-02",9678.32,10134.36,9678.32,9728.99,3500],["2019-12-03",10083.69,10083.69,10083.69,10083.69,100],["2019-12-04",10083.69,10083.69,10083.69,10083.69,0],["2019-12-05",10033.02,10033.02,10033.02,10033.02,600],["2019-12-06",10033.02,10033.02,10033.02,10033.02,0],["2019-12-09",9576.97,9576.97,9576.97,9576.97,100],["2019-12-10",9576.97,9627.64,9576.97,9627.64,5000],["2019-12-11",9627.64,9627.64,9627.64,9627.64,600],["2019-12-12",9627.64,9627.64,9627.64,9627.64,500],["2019-12-13",9627.64,9627.64,9627.64,9627.64,0],["2019-12-16",9627.64,9627.64,9627.64,9627.64,3200],["2019-12-17",9627.64,9627.64,9627.64,9627.64,0],["2019-12-18",9627.64,9627.64,9627.64,9627.64,0],["2019-12-19",10033.02,10033.02,10033.02,10033.02,100],["2019-12-20",10033.02,10033.02,10033.02,10033.02,0],["2019-12-23",9881.0,9881.0,9881.0,9881.0,2000],["2019-12-24",9881.0,9881.0,9881.0,9881.0,0],["2019-12-25",9374.29,9627.64,9120.93,9627.64,4700],["2019-12-26",10539.74,10539.74,10539.74,10539.74,100],["2019-12-27",10894.44,10894.44,10894.44,10894.44,100],["2019-12-30",9830.33,9830.33,9830.33,9830.33,1500],["2019-12-31",9171.6,9171.6,9171.6,9171.6,5100],["2020-01-02",9627.64,9627.64,9627.64,9627.64,100],["2020-01-03",9678.32,9678.32,9526.3,9526.3,26200],["2020-01-06",9526.3,9526.3,9526.3,9526.3,0],["2020-01-07",9475.63,9475.63,9475.63,9475.63,1000],["2020-01-08",10286.38,10286.38,10286.38,10286.38,100],["2020-01-09",10641.08,10641.08,10641.08,10641.08,100],["2020-01-10",10641.08,10641.08,10641.08,10641.08,0],["2020-01-13",10641.08,10641.08,10641.08,10641.08,0],["2020-01-14",9576.97,9576.97,9576.97,9576.97,300],["2020-01-15",9576.97,9576.97,9576.97,9576.97,27000],["2020-01-16",9576.97,9576.97,9576.97,9576.97,0],["2020-01-17",9576.97,9576.97,9576.97,9576.97,27000],["2020-01-20",9576.97,9576.97,9576.97,9576.97,0],["2020-01-21",9576.97,9576.97,9576.97,9576.97,0],["2020-01-22",9576.97,9576.97,9576.97,9576.97,2600],["2020-01-30",9576.97,9576.97,9576.97,9576.97,0],["2020-01-31",9881.0,9881.0,9881.0,9881.0,6000],["2020-02-03",9881.0,9881.0,9881.0,9881.0,0],["2020-02-04",9728.99,9728.99,9526.3,9526.3,18700],["2020-02-05",9627.64,9627.64,9627.64,9627.64,28300],["2020-02-06",9576.97,9627.64,9526.3,9627.64,21300],["2020-02-07",9627.64,9627.64,9627.64,9627.64,0],["2020-02-10",9576.97,9576.97,9526.3,9576.97,20200],["2020-02-11",9526.3,9526.3,9526.3,9526.3,4000],["2020-02-12",9120.93,9526.3,9120.93,9526.3,39700],["2020-02-13",9475.63,9526.3,9374.29,9526.3,51000],["2020-02-14",10286.38,10286.38,8968.91,9526.3,26500],["2020-02-17",9627.64,9627.64,9120.93,9526.3,53800],["2020-02-18",9475.63,10083.69,9475.63,10083.69,14000],["2020-02-19",9627.64,9627.64,9526.3,9526.3,12800],["2020-02-20",9374.29,9374.29,9374.29,9374.29,6000],["2020-02-21",9374.29,9374.29,9374.29,9374.29,1700],["2020-02-24",9374.29,9374.29,9374.29,9374.29,0],["2020-02-25",9627.64,9627.64,9374.29,9374.29,3300],["2020-02-26",9374.29,9374.29,9374.29,9374.29,600],["2020-02-27",9374.29,9526.3,9374.29,9526.3,5600],["2020-02-28",9526.3,9526.3,9526.3,9526.3,0],["2020-03-02",9526.3,9526.3,9526.3,9526.3,0],["2020-03-03",9526.3,9526.3,9526.3,9526.3,19200],["2020-03-04",9526.3,9526.3,9526.3,9526.3,40300],["2020-03-05",8918.24,9374.29,8918.24,9374.29,26300],["2020-03-06",9171.6,9272.94,9019.58,9019.58,67700],["2020-03-09",9019.58,9019.58,9019.58,9019.58,0],["2020-03-10",9526.3,9526.3,9374.29,9526.3,22600],["2020-03-11",9526.3,9526.3,9526.3,9526.3,25000],["2020-03-12",9374.29,9374.29,9374.29,9374.29,25400],["2020-03-13",9374.29,9374.29,9374.29,9374.29,10],["2020-03-16",9374.29,9374.29,9374.29,9374.29,0],["2020-03-17",9120.93,9120.93,9120.93,9120.93,500],["2020-03-18",9120.93,9120.93,9120.93,9120.93,0],["2020-03-19",9120.93,9120.93,9120.93,9120.93,23000],["2020-03-20",9120.93,9120.93,9120.93,9120.93,0],["2020-03-23",9120.93,9120.93,9120.93,9120.93,0],["2020-03-24",9120.93,9120.93,9120.93,9120.93,0],["2020-03-25",8411.52,9120.93,8411.52,9120.93,10100],["2020-03-26",8411.52,8614.21,8411.52,8614.21,20000],["2020-03-27",8614.21,8614.21,8107.49,8107.49,12100],["2020-03-30",8829.39,8829.39,8829.39,8829.39,200],["2020-03-31",8163.02,9440.23,8163.02,9440.23,5200],["2020-04-01",9440.23,9440.23,9440.23,9440.23,600],["2020-04-03",9995.54,9995.54,9384.7,9384.7,300],["2020-04-06",9440.23,9717.88,9218.11,9717.88,4200],["2020-04-07",9717.88,9717.88,9717.88,9717.88,0],["2020-04-08",9440.23,9440.23,9440.23,9440.23,100],["2020-04-09",9440.23,9440.23,9440.23,9440.23,0],["2020-04-10",9440.23,9440.23,9329.17,9329.17,2200],["2020-04-13",9329.17,9329.17,9329.17,9329.17,0],["2020-04-14",9329.17,9329.17,9329.17,9329.17,0],["2020-04-15",10217.66,10217.66,10217.66,10217.66,100],["2020-04-16",10217.66,10217.66,10217.66,10217.66,0],["2020-04-17",9329.17,9329.17,9329.17,9329.17,10000],["2020-04-20",9329.17,9329.17,9329.17,9329.17,0],["2020-04-21",10162.13,10162.13,10162.13,10162.13,100],["2020-04-22",10495.31,10495.31,10495.31,10495.31,100],["2020-04-23",9495.76,9495.76,9495.76,9495.76,800],["2020-04-24",9440.23,9440.23,9440.23,9440.23,3400],["2020-04-27",9440.23,9440.23,9440.23,9440.23,12000],["2020-04-28",9440.23,9440.23,9440.23,9440.23,4000],["2020-04-29",9440.23,9440.23,9440.23,9440.23,0],["2020-05-04",9440.23,9440.23,9440.23,9440.23,0],["2020-05-05",9440.23,9440.23,9440.23,9440.23,0],["2020-05-06",10162.13,10217.66,10162.13,10217.66,16000],["2020-05-07",10550.84,10550.84,9717.88,9717.88,15900],["2020-05-08",9440.23,9440.23,9440.23,9440.23,1000],["2020-05-11",9440.23,9440.23,9440.23,9440.23,304800],["2020-05-12",9329.17,9329.17,9329.17,9329.17,500],["2020-05-13",9329.17,9329.17,9329.17,9329.17,900],["2020-05-14",9884.47,9884.47,9884.47,9884.47,100],["2020-05-15",9440.23,9440.23,9440.23,9440.23,900],["2020-05-18",9440.23,9440.23,9440.23,9440.23,0],["2020-05-19",9717.88,9717.88,9717.88,9717.88,4000],["2020-05-20",9940.01,9995.54,9940.01,9995.54,11600],["2020-05-21",9995.54,9995.54,9995.54,9995.54,0],["2020-05-22",9995.54,9995.54,9995.54,9995.54,0],["2020-05-25",9995.54,9995.54,9995.54,9995.54,3000],["2020-05-26",10162.13,10273.19,10051.07,10273.19,7300],["2020-05-27",10550.84,10550.84,10550.84,10550.84,100],["2020-05-28",9995.54,10550.84,9995.54,9995.54,23500],["2020-05-29",9995.54,9995.54,9995.54,9995.54,0],["2020-06-01",9995.54,9995.54,9995.54,9995.54,13000],["2020-06-02",10106.6,10550.84,10106.6,10217.66,13000],["2020-06-03",10217.66,10328.72,10217.66,10217.66,9000],["2020-06-04",10273.19,10495.31,10273.19,10439.78,24400],["2020-06-05",10439.78,10439.78,10439.78,10439.78,4000],["2020-06-08",10328.72,10439.78,10328.72,10439.78,30800],["2020-06-09",10439.78,10439.78,10439.78,10439.78,4000],["2020-06-10",10439.78,10439.78,10439.78,10439.78,0],["2020-06-11",10495.31,11106.15,10439.78,10439.78,34200],["2020-06-12",10995.09,10995.09,10995.09,10995.09,100],["2020-06-15",10495.31,10550.84,10106.6,10106.6,27500],["2020-06-16",10328.72,10328.72,10328.72,10328.72,5000],["2020-06-17",10217.66,10273.19,10051.07,10051.07,9200],["2020-06-18",10051.07,10495.31,10051.07,10328.72,110900],["2020-06-19",10328.72,10495.31,10328.72,10328.72,49200],["2020-06-22",10439.78,10550.84,10328.72,10439.78,43000],["2020-06-23",10550.84,10550.84,10495.31,10550.84,42200],["2020-06-24",10550.84,10550.84,10273.19,10273.19,18100],["2020-06-25",10273.19,10495.31,10273.19,10495.31,103000],["2020-06-26",11494.87,11494.87,11494.87,11494.87,100],["2020-06-29",10384.25,10439.78,10384.25,10439.78,9400],["2020-06-30",10162.13,10384.25,9995.54,10384.25,17000],["2020-07-01",10384.25,10384.25,10384.25,10384.25,0],["2020-07-02",10328.72,10384.25,10273.19,10384.25,11300],["2020-07-03",10384.25,10384.25,10162.13,10273.19,10400],["2020-07-06",10273.19,10273.19,10106.6,10273.19,6000],["2020-07-07",10273.19,10273.19,10217.66,10273.19,18800],["2020-07-08",10273.19,10273.19,10106.6,10273.19,24000],["2020-07-09",10328.72,10384.25,10328.72,10328.72,34100],["2020-07-10",10273.19,10384.25,10273.19,10328.72,48900],["2020-07-13",10328.72,10328.72,10328.72,10328.72,28100],["2020-07-14",10328.72,10328.72,10328.72,10328.72,10500],["2020-07-15",10328.72,10328.72,10328.72,10328.72,9500],["2020-07-16",10328.72,10550.84,10328.72,10495.31,66900],["2020-07-17",10495.31,10495.31,10495.31,10495.31,8000],["2020-07-20",10495.31,10495.31,10495.31,10495.31,8000],["2020-07-21",10328.72,10495.31,10328.72,10495.31,6900],["2020-07-22",10328.72,10495.31,10328.72,10495.31,12900],["2020-07-23",10273.19,10439.78,10273.19,10384.25,12000],["2020-07-24",10273.19,10495.31,10217.66,10273.19,32900],["2020-07-27",10273.19,10384.25,9995.54,10273.19,64100],["2020-07-28",10384.25,10384.25,10217.66,10328.72,11800],["2020-07-29",10384.25,10384.25,10384.25,10384.25,100],["2020-07-30",10328.72,10384.25,10328.72,10328.72,7400],["2020-07-31",10439.78,10439.78,10273.19,10328.72,2600],["2020-08-03",11328.27,11328.27,9995.54,10328.72,133100],["2020-08-04",10273.19,10328.72,10051.07,10328.72,15700],["2020-08-05",11161.68,11161.68,10550.84,10550.84,12600],["2020-08-06",10550.84,10717.44,10384.25,10384.25,21500],["2020-08-07",10217.66,10495.31,10217.66,10495.31,3200],["2020-08-10",10328.72,10495.31,10328.72,10439.78,4300],["2020-08-11",10328.72,10495.31,10273.19,10495.31,11700],["2020-08-12",10384.25,10384.25,10328.72,10328.72,46600],["2020-08-13",10439.78,10550.84,10439.78,10495.31,102800],["2020-08-14",10495.31,11161.68,10495.31,10550.84,19800],["2020-08-17",10661.91,10828.5,10661.91,10828.5,180900],["2020-08-18",11217.21,11217.21,10884.03,10939.56,41500],["2020-08-19",10828.5,10828.5,10828.5,10828.5,1500],["2020-08-20",10884.03,11272.74,10884.03,11272.74,91600],["2020-08-21",11272.74,11550.4,11272.74,11272.74,10000],["2020-08-24",11939.11,11994.64,11550.4,11994.64,105300],["2020-08-25",12216.77,12216.77,11661.46,11939.11,43900],["2020-08-26",11994.64,12105.7,11661.46,12105.7,49800],["2020-08-27",12105.7,12494.42,12050.17,12383.36,49000],["2020-08-28",12438.89,12494.42,12327.83,12494.42,33000],["2020-08-31",12549.95,12605.48,12383.36,12438.89,28300],["2020-09-01",12494.42,12494.42,12216.77,12272.3,11800],["2020-09-03",12272.3,12494.42,11661.46,12383.36,14400],["2020-09-04",12383.36,12438.89,12383.36,12438.89,121800],["2020-09-07",12494.42,12549.95,12438.89,12438.89,86900],["2020-09-08",12272.3,12383.36,12216.77,12383.36,28600],["2020-09-09",12522.5,12592.07,12244.22,12244.22,11000],["2020-09-10",12244.22,12592.07,12244.22,12313.79,6700],["2020-09-11",12174.65,12174.65,12105.08,12105.08,10100],["2020-09-14",12105.08,12105.08,11826.8,12105.08,36100],["2020-09-15",12105.08,12383.36,12105.08,12244.22,18800],["2020-09-16",12383.36,13426.9,12383.36,13426.9,115600],["2020-09-17",13496.47,13496.47,13496.47,13496.47,3100],["2020-09-18",12661.64,13426.9,12661.64,13357.33,20500],["2020-09-21",12035.51,13287.76,12035.51,13287.76,25400],["2020-09-22",12939.91,13357.33,12939.91,13357.33,28000],["2020-09-23",13148.62,13566.04,13148.62,13496.47,16400],["2020-09-24",13218.19,13426.9,13218.19,13426.9,17100],["2020-09-25",12592.07,13426.9,12592.07,13426.9,8900],["2020-09-28",13426.9,13566.04,13426.9,13566.04,15900],["2020-09-29",13983.46,13983.46,13357.33,13566.04,5200],["2020-09-30",13496.47,13566.04,13426.9,13566.04,56800],["2020-10-01",13566.04,13566.04,13566.04,13566.04,28500],["2020-10-02",13566.04,13913.89,13496.47,13635.61,30300],["2020-10-05",13844.32,13844.32,13844.32,13844.32,2100],["2020-10-06",14470.44,14470.44,13148.62,13566.04,32000],["2020-10-07",13913.89,13913.89,13566.04,13566.04,300],["2020-10-08",13913.89,14887.86,13148.62,13566.04,19500],["2020-10-09",14609.58,14609.58,13357.33,13705.18,121800],["2020-10-12",13844.32,13913.89,13566.04,13774.75,20400],["2020-10-13",13566.04,13844.32,13566.04,13844.32,1400],["2020-10-14",13913.89,13913.89,13913.89,13913.89,13000],["2020-10-15",13218.19,13913.89,12592.07,13913.89,11700],["2020-10-16",13357.33,13705.18,12731.21,13496.47,29500],["2020-10-19",13218.19,13496.47,13079.05,13496.47,13000],["2020-10-20",13426.9,13426.9,13357.33,13357.33,1100],["2020-10-21",13357.33,13426.9,13079.05,13079.05,51900],["2020-10-22",13148.62,13148.62,13009.48,13079.05,39900],["2020-10-23",13566.04,13844.32,13079.05,13496.47,29400],["2020-10-26",13496.47,13496.47,13496.47,13496.47,0],["2020-10-27",13496.47,13913.89,13496.47,13913.89,200],["2020-10-28",13844.32,13913.89,13218.19,13426.9,4500],["2020-10-29",13844.32,13844.32,13844.32,13844.32,500],["2020-10-30",13009.48,13009.48,12522.5,12592.07,35500],["2020-11-02",12592.07,12592.07,11687.66,11826.8,6300],["2020-11-03",12105.08,12800.78,12105.08,12800.78,2900],["2020-11-04",12174.65,12731.21,12174.65,12731.21,5600],["2020-11-05",12731.21,12731.21,12452.93,12522.5,15800],["2020-11-06",12383.36,12661.64,12383.36,12661.64,3300],["2020-11-09",12731.21,12870.34,12383.36,12870.34,20800],["2020-11-10",13426.9,13426.9,12592.07,12939.91,3510],["2020-11-11",13218.19,13218.19,12870.34,12939.91,13200],["2020-11-12",12939.91,12939.91,12592.07,12939.91,8400],["2020-11-13",13148.62,13218.19,12870.34,12939.91,3500],["2020-11-16",12939.91,12939.91,12592.07,12939.91,1800],["2020-11-17",12939.91,13079.05,12939.91,12939.91,6300],["2020-11-18",12870.34,12939.91,12592.07,12939.91,2500],["2020-11-19",12939.91,12939.91,12939.91,12939.91,21000],["2020-11-20",12870.34,12939.91,12870.34,12939.91,5100],["2020-11-23",12592.07,12939.91,12522.5,12939.91,8600],["2020-11-24",12870.34,12870.34,12522.5,12870.34,36600],["2020-11-25",12870.34,12939.91,12661.64,12870.34,6400],["2020-11-26",12731.21,12870.34,12731.21,12870.34,3000],["2020-11-27",12870.34,13218.19,12870.34,13079.05,3000],["2020-11-30",12939.91,13079.05,12939.91,12939.91,1500],["2020-12-01",12939.91,13079.05,12661.64,12661.64,3300],["2020-12-02",12870.34,13009.48,12870.34,12939.91,13800],["2020-12-03",13009.48,13009.48,12939.91,12939.91,300],["2020-12-04",12592.07,12870.34,12522.5,12870.34,6500],["2020-12-07",12939.91,12939.91,12592.07,12592.07,17200],["2020-12-08",12870.34,12870.34,12452.93,12870.34,13200],["2020-12-09",12939.91,12939.91,12939.91,12939.91,17000],["2020-12-10",13079.05,13357.33,12939.91,13218.19,54200],["2020-12-11",13079.05,13218.19,12661.64,12661.64,2600],["2020-12-14",13218.19,13218.19,12731.21,13079.05,6200],["2020-12-15",13218.19,13218.19,12661.64,13148.62,5500],["2020-12-16",13148.62,13218.19,12522.5,13079.05,53420],["2020-12-17",13218.19,13218.19,13079.05,13079.05,700],["2020-12-18",13009.48,13148.62,13009.48,13148.62,1700],["2020-12-21",12731.21,13148.62,12731.21,13148.62,6300],["2020-12-22",13148.62,13705.18,12800.78,13357.33,24800],["2020-12-23",13705.18,13705.18,13566.04,13566.04,10200],["2020-12-24",14192.16,14192.16,13148.62,13844.32,44400],["2020-12-25",13774.75,13913.89,12939.91,13913.89,18500],["2020-12-28",13844.32,13913.89,13844.32,13913.89,3100],["2020-12-29",13913.89,13913.89,13566.04,13566.04,3500],["2020-12-30",13566.04,13844.32,13566.04,13705.18,700],["2020-12-31",13844.32,13844.32,12939.91,13635.61,9020],["2021-01-04",13635.61,13844.32,13566.04,13844.32,5500],["2021-01-05",13009.48,13009.48,13009.48,13009.48,3000],["2021-01-06",13218.19,13287.76,13148.62,13287.76,14800],["2021-01-07",13496.47,13913.89,13426.9,13774.75,24640],["2021-01-08",13426.9,13774.75,13357.33,13774.75,32000],["2021-01-11",13426.9,13566.04,13357.33,13566.04,6800],["2021-01-12",13496.47,13635.61,13496.47,13635.61,3200],["2021-01-13",13635.61,13844.32,13635.61,13774.75,15800],["2021-01-14",13774.75,13774.75,13774.75,13774.75,0],["2021-01-15",13357.33,13357.33,13357.33,13357.33,100],["2021-01-18",13566.04,13566.04,13566.04,13566.04,3376],["2021-01-19",13218.19,13635.61,13218.19,13635.61,8800],["2021-01-20",13635.61,13635.61,13218.19,13357.33,3900],["2021-01-21",13218.19,13496.47,13218.19,13287.76,700],["2021-01-22",13287.76,13496.47,13287.76,13496.47,15100],["2021-01-25",13496.47,13496.47,13496.47,13496.47,0],["2021-01-26",13009.48,13218.19,12870.34,13218.19,24500],["2021-01-27",13218.19,13844.32,12522.5,13218.19,5500],["2021-01-28",13148.62,13148.62,11896.37,12592.07,50900],["2021-01-29",12592.07,13148.62,12592.07,13148.62,2000],["2021-02-01",13148.62,13148.62,13148.62,13148.62,0],["2021-02-02",13148.62,13148.62,13148.62,13148.62,0],["2021-02-03",12661.64,12661.64,12452.93,12452.93,3200],["2021-02-04",12174.65,12313.79,12174.65,12313.79,51000],["2021-02-05",12452.93,12452.93,12452.93,12452.93,100],["2021-02-08",11618.09,12522.5,11618.09,12522.5,4500],["2021-02-09",13079.05,13079.05,12731.21,12731.21,1200],["2021-02-17",12731.21,12731.21,12731.21,12731.21,0],["2021-02-18",12731.21,12731.21,12522.5,12522.5,4000],["2021-02-19",13148.62,13148.62,12522.5,12522.5,34300],["2021-02-22",12522.5,12522.5,12522.5,12522.5,500],["2021-02-23",12522.5,12522.5,12452.93,12452.93,6400],["2021-02-24",12452.93,12452.93,12452.93,12452.93,0],["2021-02-25",12452.93,12452.93,12452.93,12452.93,0],["2021-02-26",12035.51,12035.51,12035.51,12035.51,4600],["2021-03-01",12035.51,12035.51,11270.25,11826.8,2100],["2021-03-02",11548.53,11826.8,11548.53,11826.8,4100],["2021-03-03",11896.37,12105.08,11896.37,12105.08,5000],["2021-03-04",11826.8,11896.37,11687.66,11826.8,16000],["2021-03-05",11618.09,11965.94,11618.09,11896.37,400],["2021-03-08",11896.37,12244.22,11896.37,12174.65,24200],["2021-03-09",12174.65,12174.65,12105.08,12105.08,500],["2021-03-10",11826.8,12105.08,11826.8,11965.94,2300],["2021-03-11",11965.94,12383.36,11965.94,12383.36,32300],["2021-03-12",12383.36,12452.93,12174.65,12174.65,1500],["2021-03-15",12313.79,12313.79,12174.65,12174.65,6800],["2021-03-16",11826.8,13357.33,11826.8,12592.07,7096],["2021-03-17",12592.07,12592.07,12592.07,12592.07,0],["2021-03-18",12522.5,12522.5,12383.36,12452.93,1100],["2021-03-19",12452.93,12452.93,12035.51,12105.08,13300],["2021-03-22",12105.08,12105.08,12105.08,12105.08,66],["2021-03-23",11965.94,11965.94,11965.94,11965.94,1800],["2021-03-24",12174.65,12661.64,11896.37,11896.37,26580],["2021-03-25",11896.37,12105.08,11896.37,12105.08,8700],["2021-03-26",11478.96,12105.08,11200.68,11896.37,5900],["2021-03-29",11826.8,12035.51,11826.8,12035.51,6300],["2021-03-30",12105.08,12105.08,11826.8,11826.8,4900],["2021-03-31",12035.51,12035.51,11826.8,11965.94,2000],["2021-04-01",11896.37,12105.08,11896.37,11965.94,20700],["2021-04-02",11965.94,12105.08,11826.8,12105.08,11906],["2021-04-05",12105.08,12174.65,11826.8,11826.8,2000],["2021-04-06",11826.8,11826.8,11826.8,11826.8,0],["2021-04-07",11826.8,12174.65,11687.66,11896.37,4500],["2021-04-08",11896.37,12035.51,11687.66,12035.51,11300],["2021-04-09",11687.66,12452.93,11687.66,12452.93,1400],["2021-04-12",11896.37,12313.79,11826.8,12313.79,3000],["2021-04-13",11965.94,11965.94,11826.8,11826.8,1400],["2021-04-14",11826.8,11826.8,11826.8,11826.8,1700],["2021-04-15",11826.8,11826.8,11687.66,11826.8,3900],["2021-04-16",11826.8,11826.8,11826.8,11826.8,2000],["2021-04-19",11826.8,11896.37,11826.8,11826.8,3900],["2021-04-20",11826.8,11826.8,11826.8,11826.8,100],["2021-04-22",11826.8,11826.8,11826.8,11826.8,0],["2021-04-23",11200.68,11687.66,11200.68,11478.96,5400],["2021-04-26",11826.8,11826.8,11687.66,11687.66,11300],["2021-04-27",11687.66,11687.66,11687.66,11687.66,0],["2021-04-28",11896.37,11896.37,11826.8,11826.8,6900],["2021-04-29",11339.82,11339.82,11339.82,11339.82,100],["2021-05-04",11478.96,12313.79,11478.96,12313.79,33700],["2021-05-05",12174.65,12313.79,12174.65,12244.22,13900],["2021-05-06",12383.36,12383.36,11965.94,12313.79,9100],["2021-05-07",12244.22,12452.93,11826.8,12452.93,15900],["2021-05-10",12452.93,12452.93,12452.93,12452.93,0],["2021-05-11",12244.22,12313.79,12244.22,12313.79,5100],["2021-05-12",12522.5,12522.5,12313.79,12383.36,10700],["2021-05-13",12522.5,12522.5,11965.94,12383.36,13500],["2021-05-14",12383.36,13218.19,12383.36,13218.19,3100],["2021-05-17",12174.65,12174.65,12174.65,12174.65,500],["2021-05-18",12452.93,12452.93,12244.22,12452.93,15900],["2021-05-19",12174.65,12174.65,12174.65,12174.65,100],["2021-05-20",12800.78,12800.78,12522.5,12522.5,2400],["2021-05-21",12870.34,12870.34,12452.93,12452.93,8900],["2021-05-24",12174.65,12174.65,12174.65,12174.65,700],["2021-05-25",12870.34,12870.34,12522.5,12522.5,1100],["2021-05-26",12383.36,12522.5,12383.36,12522.5,3500],["2021-05-27",12522.5,12522.5,12522.5,12522.5,3100],["2021-05-28",12105.08,12522.5,11826.8,12522.5,26700],["2021-05-31",12522.5,12522.5,12522.5,12522.5,23720],["2021-06-01",12800.78,12800.78,12800.78,12800.78,100],["2021-06-02",12522.5,12870.34,12522.5,12800.78,10600],["2021-06-03",12870.34,12870.34,12244.22,12731.21,16700],["2021-06-04",12522.5,12661.64,12174.65,12661.64,26200],["2021-06-07",12174.65,12870.34,12174.65,12870.34,10100],["2021-06-08",12383.36,12383.36,12313.79,12313.79,5000],["2021-06-09",12731.21,12731.21,12522.5,12522.5,700],["2021-06-10",12522.5,12522.5,12452.93,12452.93,1700],["2021-06-11",12452.93,12731.21,12383.36,12731.21,1400],["2021-06-14",12731.21,12731.21,12174.65,12731.21,4500],["2021-06-15",12174.65,12731.21,12174.65,12731.21,12400],["2021-06-16",12800.78,12800.78,12661.64,12661.64,1100],["2021-06-17",12661.64,12661.64,12661.64,12661.64,0],["2021-06-18",12592.07,13218.19,12522.5,12731.21,1800],["2021-06-21",12522.5,12731.21,12452.93,12731.21,1200],["2021-06-22",12939.91,12939.91,12313.79,12731.21,3900],["2021-06-23",12731.21,12731.21,12731.21,12731.21,0],["2021-06-24",12870.34,12870.34,12870.34,12870.34,100],["2021-06-25",12870.34,12870.34,12870.34,12870.34,100],["2021-06-28",12592.07,12592.07,12522.5,12522.5,400],["2021-06-29",12800.78,12800.78,12383.36,12383.36,1400],["2021-06-30",12174.65,12174.65,12174.65,12174.65,5000],["2021-07-01",12522.5,12522.5,11896.37,12244.22,11100],["2021-07-02",12244.22,12244.22,12244.22,12244.22,0],["2021-07-05",12522.5,12522.5,12174.65,12313.79,43000],["2021-07-06",12661.64,12661.64,12661.64,12661.64,100],["2021-07-07",12174.65,12174.65,12174.65,12174.65,21100],["2021-07-08",12174.65,12174.65,12174.65,12174.65,0],["2021-07-09",12452.93,12452.93,12174.65,12174.65,4900],["2021-07-12",12522.5,12522.5,11200.68,12174.65,300],["2021-07-13",12452.93,12452.93,12452.93,12452.93,100],["2021-07-14",12105.08,12105.08,11826.8,11826.8,20000],["2021-07-15",11757.23,11757.23,11687.66,11687.66,16500],["2021-07-16",12105.08,12105.08,12105.08,12105.08,100],["2021-07-19",12174.65,12174.65,12105.08,12105.08,300],["2021-07-20",12313.79,12313.79,10991.97,12035.51,2900],["2021-07-21",12313.79,12313.79,12313.79,12313.79,100],["2021-07-22",11965.94,12105.08,11965.94,12105.08,4200],["2021-07-23",12522.5,12522.5,12522.5,12522.5,100],["2021-07-26",12522.5,12522.5,12522.5,12522.5,100],["2021-07-27",12522.5,12522.5,11826.8,11965.94,12700],["2021-07-28",11826.8,11826.8,11757.23,11757.23,29500],["2021-07-29",12105.08,12105.08,12105.08,12105.08,100],["2021-07-30",11757.23,11965.94,11757.23,11965.94,2100],["2021-08-02",12313.79,12313.79,11826.8,11826.8,3800],["2021-08-03",11826.8,12313.79,11757.23,12313.79,3500],["2021-08-04",12313.79,12313.79,12313.79,12313.79,0],["2021-08-05",11826.8,12105.08,11826.8,11896.37,22600],["2021-08-06",12244.22,12244.22,12105.08,12105.08,400],["2021-08-09",12313.79,12313.79,11826.8,11826.8,2000],["2021-08-10",12313.79,12313.79,11757.23,11757.23,18200],["2021-08-11",11757.23,11757.23,11757.23,11757.23,12600],["2021-08-12",11757.23,11826.8,11757.23,11826.8,13900],["2021-08-13",11757.23,12105.08,11757.23,12105.08,39200],["2021-08-16",12105.08,12105.08,11826.8,11826.8,2200],["2021-08-17",11826.8,11826.8,11826.8,11826.8,9000],["2021-08-18",11826.8,11896.37,11826.8,11896.37,30600],["2021-08-19",12105.08,12522.5,12105.08,12522.5,300],["2021-08-20",12522.5,12522.5,11826.8,12522.5,3200],["2021-08-23",12174.65,12174.65,11896.37,11896.37,200],["2021-08-24",11965.94,11965.94,11757.23,11757.23,2100],["2021-08-25",12244.22,12244.22,12244.22,12244.22,100],["2021-08-26",12244.22,12244.22,12244.22,12244.22,0],["2021-08-27",11826.8,11965.94,11826.8,11965.94,22400],["2021-08-30",12244.22,12452.93,12244.22,12452.93,200],["2021-08-31",12452.93,12452.93,12452.93,12452.93,0],["2021-09-01",11826.8,12522.5,11826.8,12522.5,18200],["2021-09-06",12522.5,13774.75,12174.65,13566.04,118400],["2021-09-07",14609.58,14609.58,13218.19,13844.32,20300],["2021-09-08",13357.33,13774.75,13357.33,13566.04,49200],["2021-09-09",13983.46,13983.46,13287.76,13496.47,16500],["2021-09-10",13357.33,13774.75,13218.19,13566.04,31600],["2021-09-13",13566.04,13566.04,13079.05,13287.76,5400],["2021-09-14",12522.5,13426.9,12522.5,13287.76,19100],["2021-09-15",12939.91,13218.19,12870.34,13218.19,37200],["2021-09-16",13218.19,13357.33,12870.34,13218.19,10100],["2021-09-17",12939.91,13218.19,12939.91,13218.19,5600],["2021-09-20",13566.04,13566.04,13566.04,13566.04,100],["2021-09-21",12661.64,13566.04,12592.07,13566.04,35500],["2021-09-22",13426.9,13426.9,12939.91,13218.19,2100],["2021-09-23",13566.04,13566.04,12592.07,13148.62,24700],["2021-09-24",12800.78,13148.62,12661.64,13148.62,18800],["2021-09-27",13148.62,13774.75,12661.64,13079.05,1200],["2021-09-28",12592.07,13148.62,12592.07,13148.62,12000],["2021-09-29",13496.47,13496.47,12731.21,13148.62,14700],["2021-09-30",13079.05,13566.04,13079.05,13566.04,500],["2021-10-01",13218.19,14540.01,13218.19,13844.32,4600],["2021-10-04",13079.05,13705.18,12939.91,13009.48,17400],["2021-10-05",13218.19,13218.19,13009.48,13218.19,9700],["2021-10-06",14261.73,14261.73,12939.91,13357.33,65000],["2021-10-07",13357.33,13357.33,13357.33,13357.33,0],["2021-10-08",12870.34,12870.34,12870.34,12870.34,7100],["2021-10-11",13844.32,13844.32,12870.34,13218.19,2136],["2021-10-12",13496.47,13496.47,12800.78,13287.76,400],["2021-10-13",12939.91,13218.19,12939.91,13218.19,3100],["2021-10-14",12939.91,13218.19,12939.91,13218.19,22600],["2021-10-15",13426.9,13426.9,12870.34,13357.33,10600],["2021-10-18",13357.33,13357.33,13218.19,13218.19,32200],["2021-10-19",13148.62,13287.76,12939.91,13287.76,18900],["2021-10-20",13287.76,13913.89,13287.76,13913.89,39800],["2021-10-21",14609.58,14609.58,13287.76,13844.32,2300],["2021-10-22",13913.89,13913.89,13079.05,13844.32,2000],["2021-10-25",13913.89,13983.46,13566.04,13635.61,29900],["2021-10-26",13566.04,13566.04,13426.9,13566.04,9000],["2021-10-27",13496.47,13983.46,13496.47,13983.46,500],["2021-10-28",13983.46,13983.46,13983.46,13983.46,0],["2021-10-29",13844.32,15374.84,12939.91,15374.84,101400],["2021-11-01",16348.82,16696.66,15653.12,15653.12,11400],["2021-11-02",15653.12,15653.12,15653.12,15653.12,300],["2021-11-03",15653.12,15653.12,14331.3,15305.27,96700],["2021-11-04",14957.43,16557.52,14957.43,16279.25,6800],["2021-11-05",16209.68,16209.68,15096.57,15931.4,12400],["2021-11-08",16209.68,16209.68,15305.27,15861.83,12400],["2021-11-09",15653.12,16209.68,15305.27,15931.4,12200],["2021-11-10",16627.09,16627.09,15305.27,15444.41,23000],["2021-11-11",15444.41,15931.4,15444.41,15792.26,10600],["2021-11-12",15722.69,16696.66,15722.69,16627.09,47000],["2021-11-15",17322.79,18227.19,17322.79,18227.19,147300],["2021-11-16",18227.19,19479.44,18227.19,19062.02,87900],["2021-11-17",18366.33,19062.02,18088.05,19062.02,15896],["2021-11-18",19062.02,19062.02,18853.32,18853.32,200],["2021-11-19",18088.05,18227.19,17809.77,18227.19,15740],["2021-11-22",18227.19,18783.75,17948.91,18088.05,42500],["2021-11-23",18922.89,18922.89,18088.05,18366.33,14000],["2021-11-24",18714.18,18714.18,18157.62,18435.9,3700],["2021-11-25",18435.9,18783.75,18157.62,18366.33,12200],["2021-11-26",18435.9,18435.9,18088.05,18088.05,9800],["2021-11-29",18157.62,18157.62,17740.2,18088.05,14200],["2021-11-30",18296.76,18296.76,17114.08,17740.2,5100],["2021-12-01",17740.2,17740.2,17740.2,17740.2,1200],["2021-12-02",18435.9,18435.9,18366.33,18366.33,1200],["2021-12-03",18366.33,18366.33,18088.05,18088.05,4100],["2021-12-06",18157.62,18157.62,16905.37,16974.94,2000],["2021-12-07",18366.33,18366.33,17948.91,17948.91,1600],["2021-12-08",17948.91,18088.05,17392.36,18088.05,6100],["2021-12-09",18513.65,18513.65,17378.72,17591.52,1000],["2021-12-10",18088.05,18442.72,18088.05,18371.79,400],["2021-12-13",18371.79,18371.79,17591.52,18300.85,1000],["2021-12-14",18300.85,18300.85,17449.65,18300.85,900],["2021-12-15",18300.85,18300.85,17875.25,18229.92,5900],["2021-12-16",17733.38,18229.92,17733.38,18229.92,2800],["2021-12-17",18229.92,18584.59,17733.38,18584.59,42800],["2021-12-20",18797.39,19293.92,18300.85,18300.85,6100],["2021-12-21",18584.59,18584.59,17804.32,18300.85,93100],["2021-12-22",18300.85,18584.59,17804.32,18229.92,1500],["2021-12-23",19152.06,19152.06,17165.92,17165.92,300],["2021-12-24",18371.79,18868.32,17591.52,18088.05,24500],["2021-12-27",18017.12,19861.39,18017.12,18513.65,2400],["2021-12-28",19861.39,19861.39,17804.32,18655.52,13600],["2021-12-29",19152.06,19152.06,18017.12,18371.79,7400],["2021-12-30",19152.06,19152.06,17946.18,19152.06,43600],["2021-12-31",19081.12,21067.26,19081.12,20925.39,26100],["2022-01-04",19577.66,21989.4,19577.66,21138.19,1800],["2022-01-05",19081.12,21138.19,19081.12,21138.19,487],["2022-01-06",21989.4,21989.4,19222.99,20925.39,5786],["2022-01-07",19152.06,20854.46,19010.19,20499.79,7000],["2022-01-10",20499.79,20499.79,18797.39,20428.86,12600],["2022-01-11",18513.65,20286.99,18513.65,20286.99,2100],["2022-01-12",18797.39,19435.79,18797.39,19435.79,4500],["2022-01-13",19435.79,19790.46,19081.12,19081.12,5600],["2022-01-14",19790.46,19790.46,19790.46,19790.46,100],["2022-01-17",18513.65,18513.65,18442.72,18442.72,25400],["2022-01-18",19435.79,19435.79,18088.05,18088.05,9200],["2022-01-19",18088.05,19435.79,18088.05,19435.79,17900],["2022-01-20",18797.39,19364.86,18797.39,19364.86,3100],["2022-01-21",17591.52,18939.25,17591.52,18868.32,2500],["2022-01-24",18868.32,18868.32,18868.32,18868.32,0],["2022-01-25",18868.32,18868.32,18868.32,18868.32,0],["2022-01-26",18300.85,18300.85,18300.85,18300.85,12600],["2022-01-27",18726.45,19435.79,18088.05,19435.79,1100],["2022-01-28",19364.86,19506.72,19364.86,19364.86,500],["2022-02-07",19364.86,19364.86,19364.86,19364.86,0],["2022-02-08",19364.86,19364.86,19364.86,19364.86,0],["2022-02-09",17804.32,19152.06,17804.32,19152.06,1700],["2022-02-10",19152.06,19152.06,19152.06,19152.06,0],["2022-02-11",19861.39,19861.39,19293.92,19293.92,8000],["2022-02-14",19293.92,19293.92,19293.92,19293.92,0],["2022-02-15",19293.92,19293.92,19293.92,19293.92,0],["2022-02-16",19293.92,19293.92,19293.92,19293.92,0],["2022-02-17",19293.92,19293.92,19293.92,19293.92,0],["2022-02-18",19293.92,19293.92,19293.92,19293.92,0],["2022-02-21",19293.92,19293.92,19293.92,19293.92,0],["2022-02-22",19293.92,19293.92,19293.92,19293.92,0],["2022-02-23",18584.59,18584.59,18584.59,18584.59,8200],["2022-02-24",19435.79,19435.79,18088.05,18442.72,36600],["2022-02-25",18442.72,18442.72,18442.72,18442.72,0],["2022-02-28",18442.72,18442.72,18442.72,18442.72,0],["2022-03-01",18442.72,18442.72,18442.72,18442.72,0],["2022-03-02",19790.46,19790.46,19790.46,19790.46,100],["2022-03-03",18442.72,18442.72,18442.72,18442.72,300],["2022-03-04",18513.65,19152.06,18017.12,18939.25,8300],["2022-03-07",18158.99,18939.25,18088.05,18939.25,22400],["2022-03-08",18300.85,18939.25,17875.25,18939.25,8900],["2022-03-09",18300.85,18868.32,18300.85,18868.32,1000],["2022-03-10",18088.05,18229.92,18017.12,18158.99,5600],["2022-03-11",18158.99,18726.45,18088.05,18158.99,6900],["2022-03-14",18726.45,18726.45,18726.45,18726.45,200],["2022-03-15",18442.72,18442.72,18442.72,18442.72,1500],["2022-03-16",18442.72,18442.72,18442.72,18442.72,0],["2022-03-17",19106.66,19106.66,19106.66,19106.66,100],["2022-03-18",19032.89,19032.89,17778.78,18000.09,4000],["2022-03-21",18959.12,18959.12,18442.72,18885.34,5200],["2022-03-22",18885.34,19180.43,18885.34,19106.66,14100],["2022-03-23",19106.66,19549.28,19032.89,19549.28,8800],["2022-03-24",19844.37,19844.37,19844.37,19844.37,100],["2022-03-25",19549.28,19549.28,19549.28,19549.28,100],["2022-03-28",19549.28,19549.28,19549.28,19549.28,0],["2022-03-29",19475.51,19475.51,19475.51,19475.51,32100],["2022-03-30",19475.51,19475.51,18811.57,19401.74,10700],["2022-03-31",19770.6,19770.6,19401.74,19401.74,17300],["2022-04-01",19549.28,19770.6,19401.74,19770.6,7100],["2022-04-04",19918.14,19991.91,19918.14,19991.91,13700],["2022-04-05",19991.91,20065.68,19623.05,20065.68,14700],["2022-04-06",19918.14,21246.01,19918.14,21246.01,58400],["2022-04-07",20286.99,21246.01,20139.45,20139.45,21400],["2022-04-08",22057.49,22057.49,21983.72,21983.72,1100],["2022-04-12",20582.08,21246.01,20139.45,21024.7,13700],["2022-04-13",19991.91,20803.39,19991.91,20803.39,34500],["2022-04-14",20803.39,20803.39,20803.39,20803.39,0],["2022-04-15",20803.39,20803.39,20803.39,20803.39,0],["2022-04-18",19254.2,19549.28,19180.43,19549.28,7300],["2022-04-19",20434.53,20434.53,19918.14,19918.14,33300],["2022-04-20",20729.62,20729.62,18000.09,18000.09,200],["2022-04-21",19180.43,19623.05,19106.66,19623.05,27300],["2022-04-22",20655.85,20655.85,20655.85,20655.85,100],["2022-04-25",19327.97,19327.97,19327.97,19327.97,100],["2022-04-26",20213.22,21246.01,20213.22,21172.24,1200],["2022-04-27",19180.43,21024.7,19180.43,21024.7,600],["2022-04-28",19254.2,21024.7,19254.2,21024.7,3300],["2022-04-29",20286.99,21246.01,19918.14,21246.01,500],["2022-05-04",21246.01,21246.01,21246.01,21246.01,0],["2022-05-05",21246.01,21246.01,21246.01,21246.01,0],["2022-05-06",21246.01,21246.01,21246.01,21246.01,0],["2022-05-09",19844.37,19844.37,19844.37,19844.37,9600],["2022-05-10",19918.14,19918.14,18442.72,19844.37,8300],["2022-05-11",19254.2,19696.82,19180.43,19696.82,4900],["2022-05-12",19696.82,19844.37,19180.43,19844.37,400],["2022-05-13",19549.28,19918.14,19549.28,19918.14,6000],["2022-05-16",18442.72,19918.14,18442.72,19918.14,1000],["2022-05-17",19918.14,19918.14,19918.14,19918.14,0],["2022-05-18",19918.14,19918.14,19918.14,19918.14,0],["2022-05-19",19918.14,19918.14,19918.14,19918.14,0],["2022-05-20",19254.2,19918.14,19254.2,19918.14,1200],["2022-05-23",19254.2,20286.99,19254.2,20286.99,300],["2022-05-24",19549.28,20213.22,19549.28,20213.22,4100],["2022-05-25",19549.28,19770.6,19549.28,19770.6,32700],["2022-05-26",19770.6,20655.85,19770.6,20655.85,11800],["2022-05-27",20655.85,20655.85,20655.85,20655.85,0],["2022-05-30",20655.85,20655.85,20655.85,20655.85,0],["2022-05-31",20508.3,20508.3,20508.3,20508.3,200],["2022-06-01",20508.3,20508.3,20508.3,20508.3,0],["2022-06-02",19549.28,19549.28,19549.28,19549.28,10700],["2022-06-03",20729.62,20729.62,20729.62,20729.62,100],["2022-06-06",20729.62,20729.62,20729.62,20729.62,0],["2022-06-07",20729.62,20729.62,20729.62,20729.62,0],["2022-06-08",20729.62,20729.62,20729.62,20729.62,0],["2022-06-09",20729.62,20729.62,20729.62,20729.62,0],["2022-06-10",20729.62,20729.62,20729.62,20729.62,0],["2022-06-13",19549.28,19770.6,19401.74,19770.6,14100],["2022-06-14",19770.6,19770.6,19770.6,19770.6,1600],["2022-06-15",19770.6,19770.6,19770.6,19770.6,17200],["2022-06-16",19918.14,20877.16,19918.14,20877.16,10200],["2022-06-17",19549.28,20286.99,19549.28,20286.99,5600],["2022-06-20",19549.28,19549.28,19549.28,19549.28,10500],["2022-06-21",19549.28,19549.28,19549.28,19549.28,0],["2022-06-22",19918.14,19918.14,19918.14,19918.14,100],["2022-06-23",19918.14,19918.14,19918.14,19918.14,0],["2022-06-24",19918.14,19918.14,19918.14,19918.14,500],["2022-06-27",19918.14,19918.14,19918.14,19918.14,0],["2022-06-28",20286.99,20286.99,19327.97,19918.14,500],["2022-06-29",20286.99,20286.99,20286.99,20286.99,100],["2022-06-30",20286.99,20286.99,20286.99,20286.99,0],["2022-07-01",20286.99,20286.99,20286.99,20286.99,0],["2022-07-04",20286.99,20286.99,20286.99,20286.99,0],["2022-07-05",20286.99,20286.99,20286.99,20286.99,0],["2022-07-06",20213.22,20213.22,20213.22,20213.22,300],["2022-07-07",20213.22,20213.22,20213.22,20213.22,3600],["2022-07-08",20213.22,20213.22,20213.22,20213.22,0],["2022-07-11",19549.28,20213.22,19549.28,20213.22,11000],["2022-07-12",21393.55,21393.55,19549.28,20213.22,700],["2022-07-13",19918.14,21393.55,19918.14,21393.55,5700],["2022-07-14",20065.68,21024.7,20065.68,21024.7,3217100],["2022-07-15",20360.76,21393.55,20360.76,20729.62,879700],["2022-07-18",22131.26,22500.12,22131.26,22500.12,74200],["2022-07-19",21467.33,22868.97,21467.33,22500.12,6700],["2022-07-20",22500.12,22500.12,22500.12,22500.12,0],["2022-07-21",22942.74,24713.24,22942.74,24713.24,88600],["2022-07-22",24713.24,27147.68,24713.24,27147.68,177900],["2022-07-25",27147.68,29803.44,25819.81,29803.44,2226400],["2022-07-26",26926.37,29655.89,26926.37,29655.89,2380800],["2022-07-27",31721.48,31721.48,26705.06,26705.06,2900],["2022-07-28",26705.06,26705.06,24049.31,24049.31,1802500],["2022-07-29",21688.64,21688.64,21688.64,21688.64,5500],["2022-08-01",19549.28,22500.12,19549.28,22500.12,25300],["2022-08-02",22500.12,24713.24,22500.12,23016.51,40700],["2022-08-03",23016.51,23532.91,23016.51,23532.91,38300],["2022-08-04",22131.26,22131.26,22131.26,22131.26,1200],["2022-08-05",21393.55,22131.26,21393.55,21467.33,12500],["2022-08-08",21909.95,21909.95,21467.33,21467.33,3700],["2022-08-09",21541.1,21541.1,21541.1,21541.1,100],["2022-08-10",21541.1,22131.26,21541.1,21541.1,800],["2022-08-11",21541.1,22057.49,21541.1,22057.49,4500],["2022-08-12",22057.49,22057.49,22057.49,22057.49,0],["2022-08-15",20655.85,21909.95,20434.53,21762.41,2300],["2022-08-16",21909.95,22057.49,21836.18,22057.49,6600],["2022-08-17",22057.49,22057.49,22057.49,22057.49,0],["2022-08-18",22057.49,22057.49,22057.49,22057.49,0],["2022-08-19",22057.49,22131.26,22057.49,22131.26,2000],["2022-08-22",22131.26,22131.26,22131.26,22131.26,0],["2022-08-23",22131.26,24344.39,22131.26,24344.39,6000],["2022-08-24",22131.26,24344.39,22131.26,24270.62,1200],["2022-08-25",23606.68,26631.29,23606.68,26631.29,25500],["2022-08-26",25082.1,25082.1,23975.54,24934.56,2282000],["2022-08-29",22500.12,25524.72,22500.12,25524.72,4300],["2022-08-30",24934.56,26114.89,23090.29,26114.89,500],["2022-08-31",23975.54,24565.7,23975.54,24565.7,300],["2022-09-05",24565.7,24565.7,24565.7,24565.7,0],["2022-09-06",24565.7,24565.7,24565.7,24565.7,0],["2022-09-07",24565.7,24565.7,24565.7,24565.7,0],["2022-09-08",22205.03,26557.52,22205.03,26557.52,5100],["2022-09-09",24344.39,26926.37,24344.39,26926.37,702100],["2022-09-12",26926.37,26926.37,26926.37,26926.37,0],["2022-09-13",26926.37,26926.37,26926.37,26926.37,0],["2022-09-14",26926.37,26926.37,26926.37,26926.37,0],["2022-09-15",26926.37,26926.37,26926.37,26926.37,0],["2022-09-16",26926.37,26926.37,26926.37,26926.37,0],["2022-09-19",26926.37,26926.37,26926.37,26926.37,0],["2022-09-20",24270.62,24270.62,24270.62,24270.62,500],["2022-09-21",22352.58,22352.58,22131.26,22131.26,2700],["2022-09-22",22131.26,22131.26,22131.26,22131.26,0],["2022-09-23",20065.68,20286.99,20065.68,20286.99,900],["2022-09-26",20286.99,20286.99,20286.99,20286.99,0],["2022-09-27",20286.99,20286.99,20286.99,20286.99,0],["2022-09-28",20286.99,20286.99,20286.99,20286.99,0],["2022-09-29",20286.99,20286.99,20286.99,20286.99,0],["2022-09-30",19180.43,19180.43,19180.43,19180.43,100],["2022-10-03",20139.45,20139.45,19918.14,19918.14,300],["2022-10-04",19918.14,19918.14,19918.14,19918.14,0],["2022-10-05",19918.14,19918.14,19918.14,19918.14,0],["2022-10-06",19918.14,19918.14,19918.14,19918.14,0],["2022-10-07",19918.14,19918.14,19918.14,19918.14,2400],["2022-10-10",19918.14,19918.14,19918.14,19918.14,10000],["2022-10-11",21688.64,21688.64,21688.64,21688.64,100],["2022-10-12",21688.64,21688.64,21688.64,21688.64,0],["2022-10-13",21688.64,21688.64,21688.64,21688.64,0],["2022-10-14",22721.43,22721.43,22721.43,22721.43,100],["2022-10-17",20582.08,20582.08,20582.08,20582.08,100],["2022-10-18",20582.08,20582.08,20582.08,20582.08,0],["2022-10-19",21541.1,21541.1,21541.1,21541.1,100],["2022-10-20",21541.1,21541.1,21541.1,21541.1,0],["2022-10-21",21541.1,21541.1,21541.1,21541.1,0],["2022-10-24",19918.14,19918.14,19696.82,19696.82,3100],["2022-10-25",20655.85,20655.85,20655.85,20655.85,100],["2022-10-26",20655.85,20655.85,20655.85,20655.85,0],["2022-10-27",20655.85,20655.85,20655.85,20655.85,0],["2022-10-28",20655.85,20655.85,20655.85,20655.85,0],["2022-10-31",20655.85,20655.85,20655.85,20655.85,0],["2022-11-01",20655.85,20655.85,20655.85,20655.85,0],["2022-11-02",20655.85,20655.85,20655.85,20655.85,0],["2022-11-03",20655.85,20655.85,20655.85,20655.85,0],["2022-11-04",20655.85,20655.85,20655.85,20655.85,0],["2022-11-07",18590.26,20434.53,18590.26,18590.26,6900],["2022-11-08",18590.26,18590.26,18590.26,18590.26,0],["2022-11-09",18590.26,18590.26,18590.26,18590.26,700],["2022-11-10",18590.26,18590.26,18590.26,18590.26,300],["2022-11-11",18590.26,18590.26,18590.26,18590.26,100],["2022-11-14",17705.01,17705.01,17705.01,17705.01,5500],["2022-11-15",15934.51,19180.43,15934.51,19180.43,7100],["2022-11-16",19180.43,19180.43,19180.43,19180.43,0],["2022-11-17",19180.43,19180.43,19180.43,19180.43,0],["2022-11-18",19180.43,19180.43,19180.43,19180.43,0],["2022-11-21",19180.43,19180.43,19180.43,19180.43,0],["2022-11-22",20434.53,20434.53,17262.39,18442.72,445534],["2022-11-23",18442.72,18442.72,18442.72,18442.72,3000],["2022-11-24",18811.57,18811.57,18811.57,18811.57,100],["2022-11-25",18811.57,19549.28,18811.57,19549.28,27100],["2022-11-28",19254.2,19254.2,18811.57,18811.57,5000],["2022-11-29",18811.57,18811.57,18811.57,18811.57,0],["2022-11-30",17306.65,17457.14,17306.65,17381.89,1200],["2022-12-01",17381.89,17381.89,17381.89,17381.89,0],["2022-12-02",17381.89,17381.89,17381.89,17381.89,0],["2022-12-05",17381.89,17381.89,17381.89,17381.89,0],["2022-12-06",17381.89,17381.89,17381.89,17381.89,0],["2022-12-07",17381.89,17381.89,17381.89,17381.89,0],["2022-12-08",18284.85,18284.85,18284.85,18284.85,100],["2022-12-09",18284.85,18284.85,18284.85,18284.85,0],["2022-12-12",18284.85,18284.85,18284.85,18284.85,0],["2022-12-13",18284.85,18284.85,18284.85,18284.85,0],["2022-12-14",18284.85,18284.85,18284.85,18284.85,0],["2022-12-15",18284.85,18284.85,18284.85,18284.85,0],["2022-12-16",18284.85,18284.85,18284.85,18284.85,0],["2022-12-19",18284.85,18284.85,18284.85,18284.85,0],["2022-12-20",18284.85,18284.85,18284.85,18284.85,0],["2022-12-21",19789.78,19789.78,19789.78,19789.78,100],["2022-12-22",19789.78,19789.78,19789.78,19789.78,0],["2022-12-23",19789.78,19789.78,19789.78,19789.78,0],["2022-12-26",19789.78,19789.78,19789.78,19789.78,0],["2022-12-27",19488.79,19564.04,19488.79,19488.79,2000],["2022-12-28",19488.79,19488.79,19488.79,19488.79,0],["2022-12-29",19488.79,19488.79,19488.79,19488.79,0],["2022-12-30",19488.79,19488.79,19488.79,19488.79,0],["2023-01-03",19488.79,19488.79,19488.79,19488.79,0],["2023-01-04",19488.79,19488.79,19488.79,19488.79,0],["2023-01-05",19488.79,19488.79,19488.79,19488.79,0],["2023-01-06",19488.79,19488.79,19488.79,19488.79,800],["2023-01-09",19488.79,19488.79,19488.79,19488.79,0],["2023-01-10",19488.79,19488.79,19488.79,19488.79,0],["2023-01-11",19488.79,19488.79,19488.79,19488.79,0],["2023-01-12",19488.79,19488.79,19488.79,19488.79,0],["2023-01-13",19488.79,19488.79,19488.79,19488.79,0],["2023-01-16",19488.79,19488.79,19488.79,19488.79,6856200],["2023-01-17",19488.79,19488.79,19488.79,19488.79,2363600],["2023-01-18",19187.81,19187.81,19187.81,19187.81,100],["2023-01-19",19187.81,19187.81,19187.81,19187.81,0],["2023-01-27",17758.13,17758.13,17758.13,17758.13,100],["2023-01-30",17758.13,17758.13,17758.13,17758.13,0],["2023-01-31",17758.13,17758.13,17758.13,17758.13,0],["2023-02-01",17758.13,17758.13,17758.13,17758.13,0],["2023-02-02",17758.13,17758.13,17758.13,17758.13,200],["2023-02-03",17758.13,17758.13,17758.13,17758.13,0],["2023-02-06",17758.13,17758.13,17758.13,17758.13,1987000],["2023-02-07",18811.57,18811.57,18811.57,18811.57,1000],["2023-02-08",18811.57,18811.57,18811.57,18811.57,0],["2023-02-09",18811.57,18811.57,18811.57,18811.57,1000],["2023-02-10",18811.57,18811.57,18811.57,18811.57,0],["2023-02-13",18811.57,18811.57,18811.57,18811.57,0],["2023-02-14",18811.57,18811.57,18811.57,18811.57,0],["2023-02-15",18811.57,18811.57,18811.57,18811.57,0],["2023-02-16",19789.78,19789.78,19789.78,19789.78,100],["2023-02-17",19789.78,19789.78,19789.78,19789.78,0],["2023-02-20",21068.96,21068.96,21068.96,21068.96,100],["2023-02-21",21068.96,21068.96,21068.96,21068.96,100],["2023-02-22",21219.46,21219.46,20316.5,20316.5,2100],["2023-02-23",20316.5,20316.5,20316.5,20316.5,0],["2023-02-24",20316.5,20316.5,20316.5,20316.5,0],["2023-02-27",20316.5,20316.5,20316.5,20316.5,0],["2023-02-28",20316.5,20316.5,20316.5,20316.5,0],["2023-03-01",20316.5,20316.5,20316.5,20316.5,0],["2023-03-02",20316.5,20316.5,20316.5,20316.5,0],["2023-03-03",20316.5,20316.5,20316.5,20316.5,0],["2023-03-06",20316.5,20316.5,20316.5,20316.5,0],["2023-03-07",20316.5,20316.5,20316.5,20316.5,0],["2023-03-08",20316.5,20316.5,20316.5,20316.5,0],["2023-03-09",20316.5,20316.5,20316.5,20316.5,0],["2023-03-10",20316.5,20316.5,20316.5,20316.5,100],["2023-03-13",20316.5,20316.5,20316.5,20316.5,0],["2023-03-14",18585.84,18585.84,18585.84,18585.84,200],["2023-03-15",18736.33,18811.57,18736.33,18811.57,3900],["2023-03-16",18811.57,18811.57,18811.57,18811.57,0],["2023-03-17",18811.57,18811.57,18811.57,18811.57,0],["2023-03-20",19789.78,20466.99,19789.78,20466.99,3000],["2023-03-21",19639.28,19639.28,19639.28,19639.28,200],["2023-03-22",19639.28,19639.28,19639.28,19639.28,3000],["2023-03-23",19639.28,19639.28,19639.28,19639.28,0],["2023-03-24",19639.28,19639.28,19639.28,19639.28,600],["2023-03-27",19639.28,19639.28,19639.28,19639.28,0],["2023-03-28",19639.28,19639.28,19639.28,19639.28,0],["2023-03-29",19639.28,19639.28,19639.28,19639.28,0],["2023-03-30",19639.28,19639.28,19639.28,19639.28,0],["2023-03-31",19639.28,19639.28,19639.28,19639.28,0],["2023-04-03",19940.27,19940.27,19940.27,19940.27,600],["2023-04-04",19940.27,19940.27,19940.27,19940.27,0],["2023-04-05",19940.27,19940.27,19940.27,19940.27,0],["2023-04-06",19940.27,20918.47,19940.27,20918.47,4500],["2023-04-07",20918.47,20918.47,20918.47,20918.47,0],["2023-04-10",20692.73,20692.73,20692.73,20692.73,100],["2023-04-11",20692.73,20692.73,20692.73,20692.73,0],["2023-04-12",20692.73,20692.73,20692.73,20692.73,0],["2023-04-13",20692.73,20692.73,20692.73,20692.73,0],["2023-04-14",20767.98,20767.98,20767.98,20767.98,100],["2023-04-17",20767.98,20767.98,20767.98,20767.98,0],["2023-04-18",20767.98,20767.98,20767.98,20767.98,0],["2023-04-19",20767.98,20767.98,20767.98,20767.98,0],["2023-04-20",20767.98,20767.98,20767.98,20767.98,9500],["2023-04-21",20767.98,20767.98,20767.98,20767.98,0],["2023-04-24",20767.98,20767.98,20767.98,20767.98,0],["2023-04-25",20767.98,20767.98,20767.98,20767.98,0],["2023-04-26",20767.98,20767.98,20767.98,20767.98,0],["2023-04-27",20767.98,20767.98,20767.98,20767.98,0],["2023-04-28",20767.98,20767.98,20767.98,20767.98,0],["2023-05-04",20542.24,20542.24,20542.24,20542.24,500],["2023-05-05",20542.24,20542.24,20542.24,20542.24,0],["2023-05-08",20542.24,20542.24,20542.24,20542.24,0],["2023-05-09",20542.24,20542.24,20542.24,20542.24,0],["2023-05-10",20542.24,20542.24,20542.24,20542.24,0],["2023-05-11",20542.24,20542.24,20542.24,20542.24,0],["2023-05-12",21219.46,21219.46,21219.46,21219.46,10000],["2023-05-15",21219.46,21219.46,21219.46,21219.46,0],["2023-05-16",19564.04,19564.04,19564.04,19564.04,1500],["2023-05-17",19564.04,19564.04,19564.04,19564.04,0],["2023-05-18",19564.04,19564.04,19564.04,19564.04,0],["2023-05-19",18811.57,20316.5,18811.57,20316.5,11000],["2023-05-22",18811.57,18811.57,18811.57,18811.57,500],["2023-05-23",18811.57,18811.57,18811.57,18811.57,0],["2023-05-24",18811.57,18811.57,18811.57,18811.57,1500],["2023-05-25",18811.57,18811.57,18811.57,18811.57,0],["2023-05-26",18811.57,18811.57,18811.57,18811.57,0],["2023-05-29",18811.57,18811.57,18811.57,18811.57,0],["2023-05-30",18811.57,18811.57,18811.57,18811.57,200],["2023-05-31",18811.57,18811.57,18811.57,18811.57,4500],["2023-06-01",18811.57,18811.57,18811.57,18811.57,0],["2023-06-02",18811.57,18811.57,18811.57,18811.57,16000],["2023-06-05",18811.57,18811.57,18811.57,18811.57,2600],["2023-06-06",18886.82,19564.04,18886.82,19564.04,10700],["2023-06-07",21520.44,21520.44,21520.44,21520.44,600],["2023-06-08",21520.44,21520.44,21520.44,21520.44,0],["2023-06-09",19714.53,19714.53,19564.04,19564.04,6200],["2023-06-12",18811.57,19263.05,18811.57,19263.05,3000],["2023-06-13",19865.02,19865.02,19865.02,19865.02,100],["2023-06-14",19865.02,19865.02,19865.02,19865.02,1600],["2023-06-15",18811.57,19564.04,18811.57,19564.04,900],["2023-06-16",19564.04,19564.04,19187.81,19187.81,3600],["2023-06-19",18811.57,19187.81,18811.57,18811.57,25600],["2023-06-20",18811.57,19789.78,18811.57,18811.57,4800],["2023-06-21",18059.11,18059.11,18059.11,18059.11,4500],["2023-06-22",18435.34,18962.07,16930.42,16930.42,7000],["2023-06-23",18585.84,18585.84,18585.84,18585.84,30000],["2023-06-26",18585.84,18585.84,18585.84,18585.84,0],["2023-06-27",18661.08,18661.08,18661.08,18661.08,100],["2023-06-28",18661.08,18661.08,18661.08,18661.08,0],["2023-06-29",18661.08,18661.08,18661.08,18661.08,6600],["2023-06-30",17457.14,17457.14,17457.14,17457.14,300],["2023-07-03",18360.1,18360.1,18360.1,18360.1,15200],["2023-07-04",18360.1,18360.1,18360.1,18360.1,0],["2023-07-05",18134.36,18661.08,18134.36,18661.08,4800],["2023-07-06",18435.34,18435.34,18435.34,18435.34,1000],["2023-07-07",18284.85,18811.57,18284.85,18811.57,1100],["2023-07-10",20054.63,20303.24,20054.63,20303.24,3300],["2023-07-11",20303.24,20303.24,20303.24,20303.24,0],["2023-07-12",20303.24,20303.24,20303.24,20303.24,0],["2023-07-13",18562.96,20303.24,18562.96,20303.24,5300],["2023-07-14",20303.24,20303.24,20303.24,20303.24,0],["2023-07-17",20303.24,20303.24,20303.24,20303.24,0],["2023-07-18",20303.24,20303.24,20303.24,20303.24,0],["2023-07-19",20303.24,20303.24,20303.24,20303.24,0],["2023-07-20",20303.24,20303.24,20303.24,20303.24,0],["2023-07-21",19060.19,19060.19,19060.19,19060.19,1000],["2023-07-24",19060.19,19060.19,18231.48,18231.48,700],["2023-07-25",18977.31,18977.31,18397.22,18397.22,175700],["2023-07-26",18314.35,18977.31,18231.48,18977.31,2600],["2023-07-27",18977.31,18977.31,18977.31,18977.31,0],["2023-07-28",18977.31,18977.31,18977.31,18977.31,0],["2023-07-31",18645.83,18645.83,18645.83,18645.83,2100],["2023-08-01",18645.83,18645.83,18645.83,18645.83,1500],["2023-08-02",18728.7,18728.7,18728.7,18728.7,2700],["2023-08-03",17651.39,19557.41,17651.39,19557.41,200],["2023-08-04",18645.83,18728.7,18645.83,18728.7,2700],["2023-08-07",18645.83,18645.83,18645.83,18645.83,3000],["2023-08-08",18645.83,18728.7,18645.83,18728.7,1800],["2023-08-09",18894.44,19060.19,18811.57,19060.19,7200],["2023-08-10",18645.83,19060.19,18645.83,19060.19,2500],["2023-08-11",19060.19,19888.89,18645.83,19474.54,5100],["2023-08-14",18894.44,19557.41,18894.44,19391.67,2400],["2023-08-15",19143.06,19391.67,19143.06,19391.67,1500],["2023-08-16",19391.67,19391.67,19391.67,19391.67,500],["2023-08-17",19391.67,19391.67,19391.67,19391.67,0],["2023-08-18",19391.67,19391.67,19391.67,19391.67,0],["2023-08-21",18645.83,19391.67,18645.83,19391.67,1000],["2023-08-22",18728.7,19060.19,18728.7,19060.19,300],["2023-08-23",19060.19,19474.54,19060.19,19474.54,500],["2023-08-24",19060.19,19391.67,19060.19,19391.67,700],["2023-08-25",19060.19,19391.67,19060.19,19391.67,300],["2023-08-28",19391.67,19391.67,19391.67,19391.67,0],["2023-08-29",19391.67,19391.67,19143.06,19143.06,700],["2023-08-30",19391.67,19474.54,19391.67,19474.54,17900],["2023-08-31",19474.54,19474.54,19474.54,19474.54,478100],["2023-09-05",19474.54,19474.54,19474.54,19474.54,100],["2023-09-06",19474.54,19557.41,19474.54,19557.41,600],["2023-09-07",19888.89,19888.89,19888.89,19888.89,500],["2023-09-08",19474.54,19888.89,19474.54,19888.89,1000],["2023-09-11",19723.15,19723.15,19474.54,19474.54,400],["2023-09-12",19474.54,19474.54,19143.06,19391.67,1500],["2023-09-13",19143.06,19391.67,19143.06,19391.67,1000],["2023-09-14",19060.19,19391.67,19060.19,19391.67,200],["2023-09-15",18977.31,19308.8,18977.31,19308.8,3200],["2023-09-18",19060.19,19308.8,19060.19,19308.8,9300],["2023-09-19",19225.93,19225.93,19225.93,19225.93,200],["2023-09-20",19060.19,20220.37,19060.19,19474.54,3300],["2023-09-21",19474.54,19640.28,19474.54,19474.54,4600],["2023-09-22",19060.19,19060.19,19060.19,19060.19,1400],["2023-09-25",19060.19,19060.19,19060.19,19060.19,0],["2023-09-26",19060.19,19060.19,19060.19,19060.19,0],["2023-09-27",19060.19,19060.19,19060.19,19060.19,0],["2023-09-28",19060.19,19060.19,19060.19,19060.19,0],["2023-09-29",19060.19,19060.19,19060.19,19060.19,0],["2023-10-02",19060.19,19060.19,19060.19,19060.19,100],["2023-10-03",19060.19,19060.19,19060.19,19060.19,200],["2023-10-04",19060.19,19060.19,18231.48,18231.48,300],["2023-10-05",19060.19,19060.19,18811.57,18811.57,300],["2023-10-06",18314.35,18645.83,18314.35,18645.83,24200],["2023-10-09",18728.7,18728.7,18728.7,18728.7,100],["2023-10-10",18645.83,18811.57,18645.83,18811.57,1000],["2023-10-11",18811.57,18811.57,18811.57,18811.57,0],["2023-10-12",17817.13,18728.7,17651.39,18314.35,15200],["2023-10-13",18231.48,18231.48,17651.39,18231.48,700],["2023-10-16",18148.61,18231.48,18148.61,18231.48,900],["2023-10-17",17651.39,17651.39,17651.39,17651.39,300],["2023-10-18",17651.39,17651.39,17651.39,17651.39,200],["2023-10-19",17651.39,17651.39,17651.39,17651.39,0],["2023-10-20",17402.78,17485.65,17402.78,17485.65,2700],["2023-10-23",18065.74,18065.74,18065.74,18065.74,100],["2023-10-24",18065.74,18065.74,18065.74,18065.74,0],["2023-10-25",18065.74,18065.74,18065.74,18065.74,0],["2023-10-26",18065.74,18065.74,18065.74,18065.74,100],["2023-10-27",18065.74,18065.74,18065.74,18065.74,100],["2023-10-30",16822.69,17402.78,16822.69,17402.78,24600],["2023-10-31",17402.78,17402.78,17402.78,17402.78,0],["2023-11-01",17402.78,17402.78,17402.78,17402.78,100],["2023-11-02",17402.78,18065.74,17402.78,18065.74,1500],["2023-11-03",18065.74,18065.74,18065.74,18065.74,0],["2023-11-06",18065.74,18065.74,18065.74,18065.74,0],["2023-11-07",18065.74,18065.74,18065.74,18065.74,0],["2023-11-08",18645.83,18728.7,18645.83,18728.7,600],["2023-11-09",18728.7,18728.7,18728.7,18728.7,0],["2023-11-10",18728.7,18728.7,18728.7,18728.7,0],["2023-11-13",18728.7,18728.7,18728.7,18728.7,0],["2023-11-14",18728.7,18728.7,18728.7,18728.7,0],["2023-11-15",18728.7,18728.7,18728.7,18728.7,0],["2023-11-16",16988.43,17817.13,16905.56,17817.13,2400],["2023-11-17",17817.13,17817.13,17817.13,17817.13,0],["2023-11-20",17817.13,17817.13,17817.13,17817.13,400],["2023-11-21",17817.13,17817.13,17817.13,17817.13,0],["2023-11-22",17817.13,17817.13,17817.13,17817.13,0],["2023-11-23",17817.13,17817.13,17817.13,17817.13,2000],["2023-11-24",17817.13,17817.13,17817.13,17817.13,0],["2023-11-27",16988.43,16988.43,16988.43,16988.43,90000],["2023-11-28",17154.17,17154.17,17154.17,17154.17,300],["2023-11-29",17071.3,17651.39,17071.3,17651.39,125100],["2023-11-30",18065.74,18065.74,17237.04,18065.74,300],["2023-12-01",17402.78,17402.78,17402.78,17402.78,300],["2023-12-04",17402.78,17817.13,17402.78,17734.26,19200],["2023-12-05",17071.3,17071.3,17071.3,17071.3,33000],["2023-12-06",17568.52,17568.52,17237.04,17237.04,4200],["2023-12-07",17237.04,17402.78,17071.3,17237.04,2200],["2023-12-08",17402.78,17651.39,16988.43,17651.39,12500],["2023-12-11",17485.65,17734.26,17485.65,17734.26,7400],["2023-12-12",17485.65,17734.26,17485.65,17568.52,2000],["2023-12-13",17485.65,17485.65,17402.78,17402.78,1104400],["2023-12-14",17402.78,17402.78,17402.78,17402.78,1200],["2023-12-15",17402.78,17402.78,17402.78,17402.78,500],["2023-12-18",17402.78,17485.65,17402.78,17485.65,2000],["2023-12-19",17485.65,17817.13,17485.65,17817.13,4500],["2023-12-20",17651.39,18065.74,17651.39,17817.13,6000],["2023-12-21",17651.39,17817.13,17651.39,17817.13,3000],["2023-12-22",17817.13,17817.13,17817.13,17817.13,4000],["2023-12-25",17817.13,17817.13,17817.13,17817.13,11300],["2023-12-26",17485.65,17817.13,17485.65,17817.13,14500],["2023-12-27",17817.13,17817.13,17734.26,17734.26,1500],["2023-12-28",17651.39,17734.26,17651.39,17734.26,1200],["2023-12-29",17568.52,17734.26,17402.78,17402.78,6000],["2024-01-02",17817.13,17817.13,17817.13,17817.13,100],["2024-01-03",17485.65,17651.39,17485.65,17568.52,13300],["2024-01-04",17485.65,17734.26,17485.65,17651.39,3300],["2024-01-05",17568.52,17568.52,17568.52,17568.52,7000],["2024-01-08",17651.39,17651.39,17651.39,17651.39,1000],["2024-01-09",17651.39,17651.39,17651.39,17651.39,100],["2024-01-10",17402.78,17402.78,17071.3,17237.04,11800],["2024-01-11",17402.78,17402.78,17071.3,17402.78,3200],["2024-01-12",18065.74,18065.74,17154.17,17154.17,7800],["2024-01-15",17402.78,17402.78,17402.78,17402.78,97600],["2024-01-16",17402.78,17402.78,17402.78,17402.78,5600],["2024-01-17",17402.78,17402.78,16574.07,17402.78,20600],["2024-01-18",17402.78,17402.78,17402.78,17402.78,0],["2024-01-19",17402.78,17402.78,17402.78,17402.78,2100],["2024-01-22",17402.78,17402.78,17402.78,17402.78,1700],["2024-01-23",17402.78,17402.78,17402.78,17402.78,32000],["2024-01-24",17568.52,17568.52,17568.52,17568.52,15000],["2024-01-25",17402.78,17402.78,17402.78,17402.78,20000],["2024-01-26",17402.78,17402.78,17402.78,17402.78,7600],["2024-01-29",17651.39,18314.35,17651.39,18065.74,6700],["2024-01-30",18065.74,18065.74,18065.74,18065.74,0],["2024-01-31",17568.52,17568.52,17485.65,17485.65,5000],["2024-02-01",18397.22,18397.22,17817.13,17817.13,200],["2024-02-02",18065.74,18065.74,17568.52,17817.13,35500],["2024-02-05",18231.48,18231.48,17817.13,17817.13,1200],["2024-02-06",18728.7,19557.41,17651.39,17651.39,900],["2024-02-07",18480.09,18480.09,17817.13,17817.13,1100],["2024-02-15",17651.39,17651.39,17071.3,17071.3,10800],["2024-02-16",17402.78,17402.78,17402.78,17402.78,1100],["2024-02-19",17402.78,17402.78,17402.78,17402.78,3200],["2024-02-20",17319.91,17319.91,17154.17,17319.91,50200],["2024-02-21",17319.91,17319.91,17319.91,17319.91,0],["2024-02-22",17402.78,17982.87,16905.56,16905.56,49000],["2024-02-23",17319.91,17319.91,17237.04,17237.04,1500],["2024-02-26",17402.78,17402.78,17237.04,17237.04,1100],["2024-02-27",17237.04,17402.78,16988.43,16988.43,13200],["2024-02-28",17154.17,17237.04,16988.43,16988.43,5200],["2024-02-29",16988.43,16988.43,16905.56,16988.43,600],["2024-03-01",17402.78,17402.78,16988.43,16988.43,2600],["2024-03-04",17071.3,18645.83,16988.43,17651.39,144400],["2024-03-05",18562.96,19391.67,17817.13,18231.48,121900],["2024-03-06",18977.31,18977.31,17402.78,17568.52,76700],["2024-03-07",17817.13,17817.13,17237.04,17485.65,86500],["2024-03-08",17237.04,17651.39,17237.04,17402.78,14300],["2024-03-11",17237.04,17402.78,17237.04,17402.78,10100],["2024-03-12",16988.43,17154.17,16988.43,17071.3,12000],["2024-03-13",17237.04,17319.91,16905.56,17071.3,137700],["2024-03-14",17402.78,17402.78,16739.81,16988.43,186300],["2024-03-15",17071.3,18148.61,16988.43,17568.52,154200],["2024-03-18",17982.87,18065.74,16988.43,17568.52,177500],["2024-03-19",17817.13,17817.13,17237.04,17319.91,28200],["2024-03-20",17402.78,17402.78,16988.43,16988.43,89200],["2024-03-21",17237.04,17237.04,16574.07,16822.69,41500],["2024-03-22",16988.43,17071.3,16822.69,16988.43,39000],["2024-03-25",17071.3,17071.3,16656.94,16822.69,33300],["2024-03-26",16656.94,16988.43,16656.94,16822.69,254100],["2024-03-27",18314.35,18314.35,16656.94,17071.3,38300],["2024-03-28",16822.69,17071.3,16822.69,17071.3,5200],["2024-03-29",17071.3,18065.74,16822.69,17485.65,97300],["2024-04-01",17485.65,17485.65,17071.3,17237.04,22400],["2024-04-02",17402.78,17402.78,16822.69,16988.43,49700],["2024-04-03",16905.56,17319.91,16822.69,17071.3,44300],["2024-04-04",16988.43,16988.43,16822.69,16905.56,30600],["2024-04-05",16905.56,16905.56,16822.69,16905.56,7500],["2024-04-08",17154.17,17154.17,16656.94,16905.56,27500],["2024-04-09",16905.56,17071.3,16656.94,17071.3,53600],["2024-04-10",16988.43,17071.3,16905.56,17071.3,32300],["2024-04-11",16988.43,17900.0,16988.43,17900.0,124900],["2024-04-12",17900.0,18314.35,17485.65,17485.65,17800],["2024-04-15",17982.87,17982.87,16905.56,17485.65,28300],["2024-04-16",17237.04,17237.04,16822.69,17154.17,6200],["2024-04-17",16988.43,16988.43,16905.56,16988.43,6200],["2024-04-19",16822.69,16988.43,16739.81,16822.69,15500],["2024-04-22",16988.43,16988.43,16822.69,16905.56,6100],["2024-04-23",16988.43,16988.43,16822.69,16822.69,27800],["2024-04-24",16988.43,16988.43,16739.81,16988.43,5900],["2024-04-25",16739.81,16988.43,16656.94,16988.43,2900],["2024-04-26",16822.69,16988.43,16822.69,16988.43,4100],["2024-05-02",17651.39,17817.13,16988.43,17237.04,70600],["2024-05-03",17237.04,17237.04,17237.04,17237.04,8600],["2024-05-06",17237.04,17817.13,17237.04,17568.52,124700],["2024-05-07",17568.52,17734.26,17485.65,17568.52,29400],["2024-05-08",17651.39,17651.39,17319.91,17402.78,56500],["2024-05-09",17982.87,17982.87,17402.78,17402.78,8000],["2024-05-10",17568.52,17568.52,17319.91,17485.65,15600],["2024-05-13",17402.78,17485.65,17402.78,17402.78,46300],["2024-05-14",17402.78,17651.39,17319.91,17485.65,25300],["2024-05-15",17402.78,17485.65,17237.04,17402.78,7600],["2024-05-16",17402.78,17402.78,16988.43,17154.17,69700],["2024-05-17",17154.17,17237.04,16988.43,17237.04,41100],["2024-05-20",17402.78,17402.78,17071.3,17154.17,21400],["2024-05-21",17237.04,17237.04,16988.43,17071.3,37800],["2024-05-22",17154.17,17402.78,17154.17,17237.04,41600],["2024-05-23",17154.17,17319.91,17154.17,17237.04,60500],["2024-05-24",17237.04,17402.78,17237.04,17237.04,75300],["2024-05-27",17319.91,17817.13,17319.91,17734.26,74200],["2024-05-28",17734.26,18645.83,17734.26,18645.83,102900],["2024-05-29",18645.83,20468.98,18480.09,20386.11,363800],["2024-05-30",20468.98,20468.98,19640.28,20303.24,77500],["2024-05-31",21131.94,21131.94,20137.5,20386.11,27800],["2024-06-03",20386.11,21546.3,20386.11,20883.33,68900],["2024-06-04",21463.43,21877.78,20800.46,21629.17,124900],["2024-06-05",22043.52,22126.39,20966.2,21297.69,98900],["2024-06-06",21712.04,21712.04,20966.2,20966.2,29700],["2024-06-07",21131.94,21712.04,20966.2,21214.81,54100],["2024-06-10",21546.3,22209.26,21131.94,22209.26,95100],["2024-06-11",21546.3,22292.13,21463.43,22043.52,160300],["2024-06-12",21546.3,22126.39,21463.43,21463.43,76800],["2024-06-13",21546.3,21629.17,21463.43,21463.43,47700],["2024-06-14",21463.43,21960.65,21131.94,21131.94,57900],["2024-06-17",21131.94,21214.81,20966.2,21214.81,18600],["2024-06-18",21214.81,21546.3,20800.46,21380.56,77800],["2024-06-19",21546.3,22789.35,21546.3,22375.0,196300],["2024-06-20",22375.0,23866.67,22375.0,23286.57,176000],["2024-06-21",23286.57,23783.8,22872.22,23286.57,82900],["2024-06-24",23618.06,23783.8,22043.52,22375.0,72500],["2024-06-25",23203.7,23203.7,21794.91,22126.39,41100],["2024-06-26",22706.48,22706.48,21960.65,22209.26,82100],["2024-06-27",23037.96,23037.96,22126.39,22292.13,33100],["2024-06-28",22457.87,22457.87,21877.78,22292.13,38000],["2024-07-01",22789.35,22789.35,21877.78,22375.0,6500],["2024-07-02",22292.13,22292.13,22043.52,22292.13,10600],["2024-07-03",22043.52,22292.13,21960.65,22126.39,63000],["2024-07-04",22126.39,22375.0,22126.39,22209.26,47800],["2024-07-05",22375.0,22375.0,21960.65,22126.39,34400],["2024-07-08",22209.26,22375.0,21960.65,22126.39,29700],["2024-07-09",22043.52,23037.96,22043.52,22706.48,40500],["2024-07-10",23120.83,23120.83,22043.52,22043.52,7400],["2024-07-11",22375.0,22375.0,21960.65,22209.26,15800],["2024-07-12",22209.26,22209.26,21960.65,22126.39,11300],["2024-07-15",22126.39,22126.39,21794.91,22043.52,24100],["2024-07-16",21877.78,22706.48,21877.78,22706.48,16100],["2024-07-17",22375.0,22375.0,21712.04,22126.39,7800],["2024-07-18",21380.56,21794.91,20054.63,21794.91,10500],["2024-07-19",21546.3,21629.17,21214.81,21214.81,23600],["2024-07-22",20468.98,21463.43,19143.06,21131.94,18200],["2024-07-23",20137.5,20966.2,19971.76,20966.2,78300],["2024-07-24",19971.76,20634.72,19888.89,20551.85,15700],["2024-07-25",20966.2,20966.2,20137.5,20883.33,2800],["2024-07-26",20551.85,21712.04,20137.5,21629.17,24200],["2024-07-29",21629.17,21629.17,21380.56,21546.3,1500],["2024-07-30",21463.43,21463.43,20717.59,21297.69,12400],["2024-07-31",19971.76,21049.07,19971.76,21049.07,21900],["2024-08-01",23120.83,23120.83,22540.74,23120.83,1291300],["2024-08-02",23203.7,23203.7,22375.0,23120.83,49900],["2024-08-05",22292.13,24032.41,21960.65,22955.09,313200],["2024-08-06",23286.57,23286.57,21049.07,21049.07,853700],["2024-08-07",21712.04,22623.61,21380.56,22457.87,121500],["2024-08-08",22457.87,24695.37,22457.87,23203.7,371400],["2024-08-09",23203.7,23369.44,23037.96,23286.57,52400],["2024-08-12",23286.57,23369.44,22955.09,23203.7,69000],["2024-08-13",22872.22,22872.22,22126.39,22706.48,130600],["2024-08-14",22706.48,22872.22,22375.0,22457.87,50300],["2024-08-15",21712.04,22706.48,21712.04,22375.0,54800],["2024-08-16",22126.39,22623.61,21960.65,22540.74,480595],["2024-08-19",22375.0,22706.48,22292.13,22706.48,69400],["2024-08-20",22375.0,22706.48,22375.0,22540.74,54100],["2024-08-21",22623.61,22623.61,22457.87,22457.87,44500],["2024-08-22",22540.74,24032.41,22540.74,22955.09,112800],["2024-08-23",22955.09,23037.96,22457.87,22955.09,81400],["2024-08-26",22955.09,23618.06,22872.22,22955.09,23100],["2024-08-27",22955.09,22955.09,22375.0,22375.0,85700],["2024-08-28",22375.0,22706.48,22375.0,22706.48,71600],["2024-08-29",22789.35,22872.22,22292.13,22623.61,117000],["2024-08-30",22540.74,22789.35,22209.26,22789.35,38300],["2024-09-04",22292.13,23037.96,22209.26,22706.48,44900],["2024-09-05",22292.13,22375.0,22126.39,22126.39,39100],["2024-09-06",22126.39,22209.26,21877.78,22126.39,35600],["2024-09-09",21877.78,22043.52,21131.94,21214.81,85500],["2024-09-10",21049.07,21214.81,20137.5,20137.5,127300],["2024-09-11",19971.76,20717.59,19474.54,20634.72,48800],["2024-09-12",20717.59,20883.33,20468.98,20717.59,10400],["2024-09-13",20386.11,20717.59,20303.24,20717.59,13400],["2024-09-16",20717.59,20717.59,19971.76,19971.76,70600],["2024-09-17",21629.17,21629.17,20054.63,20551.85,22700],["2024-09-18",20551.85,20551.85,20137.5,20220.37,38200],["2024-09-19",20137.5,20303.24,19888.89,19888.89,61300],["2024-09-20",19888.89,20303.24,19474.54,19557.41,98100],["2024-09-23",19557.41,19557.41,18645.83,18977.31,118200],["2024-09-24",18811.57,19557.41,18728.7,19143.06,24700],["2024-09-25",19143.06,19143.06,18811.57,18894.44,51400],["2024-09-26",18894.44,19060.19,18728.7,19060.19,82700],["2024-09-27",19888.89,19888.89,19143.06,19391.67,15500],["2024-09-30",19557.41,19557.41,18977.31,19143.06,35500],["2024-10-01",19143.06,19391.67,18811.57,18894.44,42700],["2024-10-02",18894.44,19060.19,18811.57,18811.57,26100],["2024-10-03",18811.57,18811.57,18231.48,18314.35,77100],["2024-10-04",18314.35,18811.57,18231.48,18480.09,50000],["2024-10-07",18480.09,18977.31,18480.09,18562.96,16100],["2024-10-08",18811.57,19888.89,18562.96,19474.54,49900],["2024-10-09",19806.02,20220.37,19640.28,19806.02,18300],["2024-10-10",20303.24,20303.24,19225.93,19640.28,28900],["2024-10-11",19888.89,20634.72,19806.02,20137.5,69700],["2024-10-14",20634.72,20634.72,20137.5,20468.98,5800],["2024-10-15",20137.5,20137.5,19474.54,19888.89,22100],["2024-10-16",19723.15,19723.15,19308.8,19557.41,15200],["2024-10-17",19806.02,19888.89,19391.67,19640.28,9000],["2024-10-18",19806.02,20303.24,19225.93,19225.93,63100],["2024-10-21",19888.89,19888.89,19391.67,19640.28,2800],["2024-10-22",19806.02,19888.89,19225.93,19640.28,19600],["2024-10-23",19391.67,19557.41,18894.44,19391.67,35700],["2024-10-24",19640.28,19640.28,18977.31,19391.67,7900],["2024-10-25",19474.54,19474.54,18811.57,19308.8,13000],["2024-10-28",19640.28,19640.28,19308.8,19308.8,3500],["2024-10-29",19308.8,19723.15,19225.93,19723.15,3300],["2024-10-30",19225.93,19888.89,19225.93,19640.28,14900],["2024-10-31",19557.41,19557.41,17734.26,17734.26,304200],["2024-11-01",17734.26,18065.74,17651.39,18065.74,43500],["2024-11-04",18397.22,18397.22,17154.17,17237.04,49700],["2024-11-05",17734.26,17734.26,17071.3,17071.3,11900],["2024-11-06",17071.3,17900.0,17071.3,17568.52,40000],["2024-11-07",17734.26,17734.26,17071.3,17154.17,44200],["2024-11-08",17154.17,17402.78,17154.17,17402.78,52200],["2024-11-11",17154.17,17485.65,17154.17,17402.78,30300],["2024-11-12",17402.78,17402.78,16905.56,17402.78,29400],["2024-11-13",17402.78,17402.78,17154.17,17402.78,18300],["2024-11-14",17154.17,17651.39,17154.17,17237.04,51100],["2024-11-15",17237.04,17237.04,16574.07,16574.07,74200],["2024-11-18",16574.07,16905.56,16574.07,16905.56,6900],["2024-11-19",16574.07,16822.69,16574.07,16822.69,6000],["2024-11-20",16656.94,16988.43,16574.07,16822.69,10100],["2024-11-21",16574.07,16905.56,16574.07,16822.69,31900],["2024-11-22",16822.69,16822.69,16242.59,16242.59,48000],["2024-11-25",16325.46,16325.46,16159.72,16159.72,19300],["2024-11-26",16739.81,16822.69,16242.59,16491.2,46800],["2024-11-27",16822.69,16822.69,16325.46,16325.46,9600],["2024-11-28",16325.46,16408.33,16242.59,16325.46,3200],["2024-11-29",16491.2,16574.07,16159.72,16325.46,33300],["2024-12-02",16242.59,16242.59,16159.72,16242.59,12700],["2024-12-03",16159.72,16242.59,15331.02,15413.89,86800],["2024-12-04",15662.5,15662.5,15413.89,15496.76,19100],["2024-12-05",15579.63,15745.37,15496.76,15662.5,19800],["2024-12-06",15662.5,15662.5,15413.89,15579.63,7200],["2024-12-09",15579.63,16408.33,15579.63,16242.59,57200],["2024-12-10",16574.07,16574.07,16159.72,16159.72,16500],["2024-12-11",16491.2,16491.2,15993.98,16076.85,17500],["2024-12-12",16076.85,16159.72,16076.85,16159.72,19100],["2024-12-13",16159.72,16159.72,15993.98,16159.72,10800],["2024-12-16",16159.72,16159.72,16159.72,16159.72,0],["2024-12-17",16159.72,16242.59,16159.72,16242.59,7100],["2024-12-18",16242.59,16408.33,16076.85,16408.33,12600],["2024-12-19",16159.72,16159.72,16076.85,16159.72,13400],["2024-12-20",16076.85,16159.72,15993.98,16159.72,12200],["2024-12-23",16159.72,16159.72,15745.37,15993.98,16200],["2024-12-24",15993.98,15993.98,14916.67,15331.02,42400],["2024-12-25",15662.5,15911.11,15413.89,15745.37,23800],["2024-12-26",15331.02,15579.63,15331.02,15579.63,57300],["2024-12-27",15413.89,15662.5,15165.28,15331.02,194900],["2024-12-30",15331.02,15331.02,15165.28,15165.28,32600],["2024-12-31",15165.28,15165.28,15082.41,15082.41,13500],["2025-01-02",15496.76,15496.76,15082.41,15082.41,12600],["2025-01-03",15331.02,15331.02,15082.41,15082.41,9300],["2025-01-06",15248.15,15248.15,14999.54,15165.28,20900],["2025-01-07",15165.28,15165.28,15082.41,15165.28,1700],["2025-01-08",15082.41,15082.41,14999.54,15082.41,25900],["2025-01-09",15248.15,15745.37,15248.15,15248.15,26300],["2025-01-10",15331.02,15331.02,15082.41,15082.41,20000],["2025-01-13",15082.41,15082.41,14668.06,14833.8,19300],["2025-01-14",14668.06,14833.8,14585.19,14668.06,5700],["2025-01-15",14833.8,14999.54,14668.06,14999.54,20700],["2025-01-16",14833.8,15082.41,14750.93,14999.54,16800],["2025-01-17",14916.67,14999.54,14916.67,14916.67,6900],["2025-01-20",14833.8,15082.41,14750.93,15082.41,19900],["2025-01-21",14833.8,14833.8,14585.19,14750.93,27300],["2025-01-22",14750.93,14833.8,14585.19,14585.19,23200],["2025-01-23",14585.19,14999.54,14419.44,14750.93,12100],["2025-01-24",14916.67,15082.41,14585.19,14833.8,1600],["2025-02-03",14833.8,14999.54,14585.19,14585.19,5300],["2025-02-04",14833.8,15993.98,14585.19,15993.98,756300],["2025-02-05",16988.43,17568.52,16656.94,17568.52,1007500],["2025-02-06",18065.74,18397.22,17319.91,17319.91,241000],["2025-02-07",17402.78,18977.31,17237.04,18231.48,420400],["2025-02-10",18231.48,19225.93,17982.87,18148.61,231300],["2025-02-11",18231.48,18645.83,17154.17,17651.39,296400],["2025-02-12",17817.13,18148.61,17402.78,17651.39,87400],["2025-02-13",17982.87,18977.31,17568.52,18397.22,235200],["2025-02-14",18645.83,19557.41,18480.09,18645.83,205800],["2025-02-17",18894.44,20468.98,18894.44,20468.98,568800],["2025-02-18",20717.59,21794.91,20551.85,20966.2,232900],["2025-02-19",22375.0,22375.0,20386.11,20800.46,142400],["2025-02-20",20800.46,22043.52,20468.98,21380.56,354000],["2025-02-21",21960.65,23120.83,21297.69,22623.61,419100],["2025-02-24",22623.61,24281.02,22623.61,23618.06,292100],["2025-02-25",24032.41,24198.15,22457.87,23037.96,275600],["2025-02-26",22955.09,22955.09,20966.2,21629.17,501100],["2025-02-27",21712.04,21712.04,21049.07,21546.3,250200],["2025-02-28",21546.3,23618.06,21131.94,23120.83,345100],["2025-03-03",23203.7,23618.06,22209.26,22292.13,165100],["2025-03-04",22043.52,23203.7,22043.52,22955.09,226700],["2025-03-05",23120.83,23203.7,22292.13,22789.35,95500],["2025-03-06",22789.35,22955.09,22292.13,22789.35,84700],["2025-03-07",22789.35,24446.76,22789.35,23452.31,339100],["2025-03-10",23618.06,23618.06,22706.48,22789.35,95000],["2025-03-11",22872.22,22872.22,21960.65,22375.0,336200],["2025-03-12",22043.52,22540.74,21463.43,21712.04,303000],["2025-03-13",21712.04,22209.26,21546.3,21794.91,145700],["2025-03-14",22043.52,22126.39,21629.17,21960.65,94000],["2025-03-17",22209.26,22209.26,21629.17,21960.65,147700],["2025-03-18",21960.65,22292.13,21794.91,21794.91,80500],["2025-03-19",21546.3,22043.52,21546.3,21712.04,89000],["2025-03-20",21712.04,21877.78,21380.56,21794.91,95900],["2025-03-21",21712.04,21877.78,21297.69,21463.43,70500],["2025-03-24",21463.43,21463.43,20717.59,20717.59,65400],["2025-03-25",21131.94,21546.3,20717.59,21546.3,96400],["2025-03-26",21546.3,21712.04,20883.33,21214.81,59300],["2025-03-27",21049.07,22209.26,20883.33,22043.52,213300],["2025-03-28",22292.13,22955.09,22126.39,22209.26,120600],["2025-03-31",21877.78,22126.39,21546.3,21712.04,90000],["2025-04-01",21877.78,21877.78,21297.69,21380.56,24800],["2025-04-02",21463.43,22292.13,21214.81,21712.04,58600],["2025-04-03",21380.56,21380.56,19557.41,19557.41,274300],["2025-04-04",17817.13,19474.54,17734.26,18645.83,214300],["2025-04-08",18894.44,18894.44,16822.69,16822.69,216300],["2025-04-09",16159.72,17154.17,15662.5,16408.33,207900],["2025-04-10",17817.13,17982.87,17817.13,17982.87,2400],["2025-04-11",18645.83,19723.15,18148.61,18562.96,197100],["2025-04-14",19060.19,19060.19,18480.09,18894.44,193000],["2025-04-15",18894.44,18894.44,18148.61,18728.7,78600],["2025-04-16",18231.48,19557.41,17237.04,19225.93,178000],["2025-04-17",19225.93,19474.54,18894.44,19391.67,92700],["2025-04-18",19640.28,19723.15,19308.8,19557.41,77500],["2025-04-21",19557.41,19557.41,18977.31,19474.54,77500],["2025-04-22",19225.93,19225.93,17817.13,18645.83,84000],["2025-04-23",18894.44,19060.19,18728.7,19060.19,40300],["2025-04-24",19060.19,19308.8,18894.44,19060.19,55500],["2025-04-25",19308.8,19308.8,18977.31,18977.31,45800],["2025-04-28",19225.93,19225.93,18645.83,19060.19,41100],["2025-04-29",19060.19,19806.02,18894.44,19143.06,85400],["2025-05-05",19225.93,19474.54,18397.22,18645.83,119600],["2025-05-06",18645.83,18977.31,18480.09,18645.83,125500],["2025-05-07",18562.96,18645.83,18314.35,18314.35,85300],["2025-05-08",18397.22,18728.7,18148.61,18645.83,72400],["2025-05-09",18645.83,18645.83,18148.61,18231.48,69400],["2025-05-12",18562.96,19308.8,18562.96,19308.8,153500],["2025-05-13",19640.28,19640.28,18894.44,18977.31,70000],["2025-05-14",19060.19,19060.19,18562.96,18894.44,52200],["2025-05-15",18645.83,18811.57,18397.22,18645.83,118100],["2025-05-16",18645.83,18645.83,18397.22,18562.96,75500],["2025-05-19",18562.96,18562.96,18231.48,18231.48,133000],["2025-05-20",18314.35,19060.19,18231.48,18645.83,84500],["2025-05-21",18728.7,18728.7,18397.22,18480.09,41400],["2025-05-22",18397.22,18397.22,18148.61,18397.22,112000],["2025-05-23",18480.09,18480.09,18148.61,18397.22,45800],["2025-05-26",18397.22,18397.22,17982.87,18148.61,79200],["2025-05-27",18231.48,18645.83,18148.61,18480.09,82000],["2025-05-28",18562.96,18728.7,18314.35,18480.09,55000],["2025-05-29",18480.09,18480.09,18231.48,18397.22,34300],["2025-05-30",18231.48,18314.35,18148.61,18148.61,39600],["2025-06-02",18148.61,18562.96,17982.87,18314.35,63000],["2025-06-03",18314.35,18314.35,17651.39,17734.26,129700],["2025-06-04",17900.0,17900.0,17568.52,17900.0,75500],["2025-06-05",17734.26,17900.0,17568.52,17817.13,45500],["2025-06-06",17900.0,17982.87,17568.52,17568.52,69600],["2025-06-09",17651.39,17734.26,17402.78,17485.65,26000],["2025-06-10",17568.52,17568.52,17402.78,17402.78,38600],["2025-06-11",17402.78,17568.52,17402.78,17568.52,21000],["2025-06-12",17568.52,17568.52,17319.91,17485.65,35100],["2025-06-13",17071.3,17485.65,17071.3,17402.78,39600],["2025-06-16",17402.78,17402.78,17071.3,17319.91,83400],["2025-06-17",17319.91,17982.87,17154.17,17817.13,46300],["2025-06-18",17651.39,17817.13,17485.65,17485.65,31500],["2025-06-19",17900.0,19225.93,17900.0,18728.7,187400],["2025-06-20",18811.57,18811.57,17817.13,18148.61,83800],["2025-06-23",18148.61,18148.61,17651.39,17817.13,101000],["2025-06-24",18148.61,18231.48,17402.78,17485.65,98200],["2025-06-25",17485.65,18977.31,17485.65,18811.57,432100],["2025-06-26",18811.57,18894.44,17900.0,17900.0,140600],["2025-06-27",18500.0,18800.0,18100.0,18100.0,95600],["2025-06-30",18100.0,18400.0,17700.0,18300.0,59000],["2025-07-01",18200.0,18200.0,17700.0,18200.0,40200],["2025-07-02",18000.0,18100.0,17900.0,18100.0,111000],["2025-07-03",18100.0,18200.0,17800.0,17900.0,30100],["2025-07-04",17900.0,18300.0,17900.0,18300.0,160400],["2025-07-07",18300.0,18500.0,18300.0,18500.0,52500],["2025-07-08",18500.0,18500.0,18200.0,18400.0,9100],["2025-07-09",18400.0,18400.0,18200.0,18200.0,50200],["2025-07-10",18300.0,18400.0,18100.0,18200.0,24600],["2025-07-11",18200.0,18500.0,18200.0,18300.0,70300],["2025-07-14",18300.0,18300.0,17900.0,18000.0,25800],["2025-07-15",18000.0,18200.0,18000.0,18000.0,49400],["2025-07-16",18000.0,18000.0,17800.0,17900.0,38700],["2025-07-17",18000.0,18200.0,17800.0,17800.0,90200],["2025-07-18",17900.0,18100.0,17800.0,18100.0,37900],["2025-07-21",17900.0,18100.0,17800.0,17900.0,40300],["2025-07-22",17900.0,18300.0,17700.0,18200.0,200200],["2025-07-23",18600.0,18600.0,18100.0,18200.0,49900],["2025-07-24",18200.0,18200.0,18000.0,18100.0,122800],["2025-07-25",18200.0,18200.0,17800.0,18000.0,167900],["2025-07-28",18200.0,18700.0,17800.0,18500.0,413200],["2025-07-29",20300.0,20300.0,20300.0,20300.0,181900],["2025-07-30",22300.0,22300.0,22300.0,22300.0,98800],["2025-07-31",24500.0,24500.0,24000.0,24500.0,856900],["2025-08-01",25000.0,26900.0,24200.0,24400.0,274400],["2025-08-04",24300.0,24400.0,23200.0,23400.0,304800],["2025-08-05",23400.0,23800.0,21700.0,22600.0,308700],["2025-08-06",22800.0,23400.0,22400.0,23400.0,67800],["2025-08-07",23400.0,23600.0,23100.0,23500.0,64100],["2025-08-08",23500.0,23500.0,22000.0,22200.0,215300],["2025-08-11",22300.0,22700.0,22200.0,22200.0,38600],["2025-08-12",22300.0,22400.0,21800.0,22200.0,125300],["2025-08-13",22400.0,23000.0,21900.0,22500.0,77500],["2025-08-14",23000.0,23000.0,21300.0,22100.0,174700],["2025-08-15",22100.0,23600.0,21600.0,23000.0,183100],["2025-08-18",23200.0,25300.0,23200.0,25300.0,258200],["2025-08-19",27000.0,27000.0,24000.0,25100.0,225000],["2025-08-20",25000.0,25400.0,23800.0,24500.0,215000],["2025-08-21",24700.0,25000.0,23800.0,24300.0,108800],["2025-08-22",24000.0,24000.0,22100.0,23500.0,173000],["2025-08-25",23400.0,23500.0,22700.0,23200.0,52600],["2025-08-26",22700.0,23300.0,22600.0,22900.0,177400],["2025-08-27",22900.0,23300.0,22900.0,23300.0,40700],["2025-08-28",23300.0,23300.0,22800.0,23000.0,42600],["2025-08-29",22900.0,23300.0,22900.0,23000.0,73500],["2025-09-03",23000.0,23100.0,22600.0,22700.0,75300],["2025-09-04",22800.0,23400.0,22600.0,23100.0,74900],["2025-09-05",23000.0,23000.0,22000.0,22200.0,178000],["2025-09-08",22100.0,22100.0,21100.0,21100.0,116000],["2025-09-09",21200.0,21800.0,20700.0,20800.0,37900],["2025-09-10",20900.0,21400.0,20700.0,20900.0,45200],["2025-09-11",20900.0,20900.0,20200.0,20300.0,38000],["2025-09-12",20400.0,21200.0,20400.0,21000.0,69900],["2025-09-15",21000.0,21400.0,20500.0,20500.0,99800],["2025-09-16",20800.0,20800.0,19700.0,19700.0,216300],["2025-09-17",19800.0,19900.0,19000.0,19100.0,140000],["2025-09-18",19100.0,19600.0,19000.0,19000.0,116100],["2025-09-19",19200.0,19200.0,18600.0,18600.0,88000],["2025-09-22",18100.0,19000.0,18100.0,19000.0,69400],["2025-09-23",19300.0,19300.0,19100.0,19200.0,14400],["2025-09-24",19300.0,19300.0,19000.0,19200.0,30800],["2025-09-25",19200.0,19200.0,19100.0,19100.0,63700],["2025-09-26",19300.0,19300.0,19000.0,19000.0,32400],["2025-09-29",18900.0,19000.0,18700.0,18800.0,38500],["2025-09-30",19000.0,19000.0,18500.0,18700.0,69600],["2025-10-01",18900.0,18900.0,18600.0,18600.0,54900],["2025-10-02",18600.0,18600.0,18400.0,18400.0,40700],["2025-10-03",18600.0,18600.0,18200.0,18200.0,44000],["2025-10-06",18200.0,18400.0,18200.0,18200.0,19900],["2025-10-07",18200.0,18300.0,17900.0,18000.0,55500],["2025-10-08",18200.0,18400.0,17900.0,18000.0,54300],["2025-10-09",18000.0,18200.0,18000.0,18100.0,32300],["2025-10-10",18000.0,18200.0,18000.0,18200.0,63500],["2025-10-13",18000.0,18100.0,18000.0,18100.0,42800],["2025-10-14",18000.0,18000.0,17800.0,17800.0,44200],["2025-10-15",17900.0,17900.0,17600.0,17600.0,18300],["2025-10-16",17800.0,18000.0,17700.0,18000.0,22200],["2025-10-17",18000.0,18000.0,17800.0,18000.0,12400],["2025-10-20",17900.0,17900.0,16600.0,16600.0,59200],["2025-10-21",17500.0,17500.0,17000.0,17400.0,41200],["2025-10-22",17500.0,17800.0,17400.0,17700.0,20800],["2025-10-23",18000.0,18500.0,18000.0,18500.0,47000],["2025-10-24",19000.0,19000.0,18300.0,18800.0,34100],["2025-10-27",18800.0,18800.0,18200.0,18700.0,35400],["2025-10-28",18700.0,18700.0,18200.0,18300.0,25300],["2025-10-29",18400.0,18400.0,18200.0,18300.0,28400],["2025-10-30",18400.0,18400.0,18100.0,18300.0,23300],["2025-10-31",20100.0,20100.0,19000.0,20100.0,613400],["2025-11-03",20900.0,20900.0,19400.0,19500.0,100500],["2025-11-04",19500.0,19500.0,18000.0,19000.0,184400],["2025-11-05",18700.0,19400.0,18500.0,19100.0,80600],["2025-11-06",19100.0,19100.0,18900.0,19000.0,40900],["2025-11-07",19100.0,19100.0,18100.0,18700.0,52200],["2025-11-10",18700.0,18700.0,18300.0,18700.0,22300],["2025-11-11",18500.0,18700.0,18100.0,18500.0,13300],["2025-11-12",18700.0,18700.0,18300.0,18700.0,36100],["2025-11-13",18700.0,18800.0,18500.0,18600.0,33300],["2025-11-14",18600.0,18600.0,18400.0,18500.0,26600],["2025-11-17",18500.0,18600.0,18300.0,18600.0,31300],["2025-11-18",18600.0,18600.0,18400.0,18500.0,27100],["2025-11-19",18500.0,18600.0,18300.0,18600.0,80800],["2025-11-20",18600.0,19200.0,18400.0,19200.0,102100],["2025-11-21",19100.0,19100.0,18600.0,18900.0,23500],["2025-11-24",18900.0,19000.0,18600.0,18900.0,78300],["2025-11-25",19000.0,20300.0,19000.0,19800.0,201800],["2025-11-26",20000.0,20100.0,19200.0,19300.0,61400],["2025-11-27",19400.0,19600.0,19000.0,19500.0,63500],["2025-11-28",19600.0,19600.0,19300.0,19300.0,24600],["2025-12-01",19100.0,19100.0,18500.0,18700.0,250400],["2025-12-02",18800.0,18800.0,18400.0,18600.0,115800],["2025-12-03",18700.0,19000.0,18600.0,18800.0,40100],["2025-12-04",18900.0,20300.0,18900.0,19900.0,352100],["2025-12-05",19900.0,20000.0,19300.0,19800.0,120300],["2025-12-08",19800.0,20100.0,19400.0,19500.0,138900],["2025-12-09",19600.0,19600.0,18800.0,19100.0,183500],["2025-12-10",19100.0,19200.0,18800.0,19000.0,62900],["2025-12-11",19000.0,19200.0,18800.0,19100.0,36600],["2025-12-12",19000.0,19000.0,18300.0,18600.0,138400],["2025-12-15",18300.0,18900.0,18300.0,18600.0,107700],["2025-12-16",18800.0,18800.0,18400.0,18800.0,59400],["2025-12-17",18800.0,18900.0,18600.0,18700.0,43600],["2025-12-18",18700.0,18800.0,18600.0,18700.0,50000],["2025-12-19",18700.0,18900.0,18600.0,18900.0,74700],["2025-12-22",18700.0,18900.0,18700.0,18900.0,71800],["2025-12-23",18900.0,19100.0,18800.0,18900.0,62000],["2025-12-24",18900.0,19000.0,18700.0,18800.0,71900],["2025-12-25",18800.0,18800.0,18500.0,18700.0,80300],["2025-12-26",18600.0,18600.0,18300.0,18500.0,120000],["2025-12-29",18400.0,18700.0,18400.0,18700.0,39500],["2025-12-30",18600.0,18600.0,18400.0,18600.0,64100],["2025-12-31",18500.0,18500.0,18200.0,18300.0,115000],["2026-01-05",18400.0,18400.0,18000.0,18000.0,80600],["2026-01-06",18000.0,18800.0,18000.0,18400.0,155500],["2026-01-07",18500.0,18500.0,18200.0,18400.0,63400],["2026-01-08",18300.0,18500.0,18000.0,18000.0,110700],["2026-01-09",18100.0,18200.0,17900.0,18000.0,47400],["2026-01-12",18100.0,18200.0,18000.0,18200.0,67800],["2026-01-13",18300.0,18800.0,18200.0,18200.0,184700],["2026-01-14",18100.0,18300.0,18000.0,18200.0,131000],["2026-01-15",18300.0,18300.0,17900.0,18000.0,122400],["2026-01-16",18000.0,18700.0,18000.0,18500.0,178200],["2026-01-19",18700.0,20000.0,18600.0,19400.0,446800],["2026-01-20",19400.0,19700.0,19100.0,19200.0,89600],["2026-01-21",19200.0,19200.0,18300.0,18800.0,223800],["2026-01-22",18800.0,18900.0,18500.0,18700.0,78100],["2026-01-23",18800.0,18800.0,18500.0,18600.0,51300],["2026-01-26",18600.0,18600.0,18200.0,18400.0,65900],["2026-01-27",18500.0,19200.0,18400.0,18800.0,164900],["2026-01-28",18800.0,18900.0,18500.0,18900.0,79900],["2026-01-29",18900.0,19400.0,18900.0,19200.0,137600],["2026-01-30",19500.0,20800.0,19300.0,20300.0,293400],["2026-02-02",20500.0,20500.0,18300.0,18300.0,727300],["2026-02-03",18400.0,18600.0,17500.0,18100.0,278400],["2026-02-04",18100.0,18100.0,17500.0,17700.0,184100],["2026-02-05",17700.0,18200.0,17600.0,18000.0,179800],["2026-02-06",18000.0,18000.0,17500.0,17900.0,131800],["2026-02-09",17900.0,18000.0,17400.0,17800.0,106100],["2026-02-10",17600.0,18600.0,17500.0,17800.0,121400],["2026-02-11",17800.0,17800.0,17600.0,17600.0,45300],["2026-02-12",17600.0,17600.0,17400.0,17600.0,36900],["2026-02-13",17600.0,17900.0,17600.0,17800.0,52100],["2026-02-23",17800.0,18100.0,17700.0,18100.0,109900],["2026-02-24",18000.0,18100.0,17700.0,17900.0,57100],["2026-02-25",17900.0,18000.0,17700.0,17900.0,82900],["2026-02-26",17900.0,18000.0,17500.0,17800.0,190800],["2026-02-27",17900.0,17900.0,17600.0,17800.0,91500],["2026-03-02",17200.0,17700.0,17200.0,17600.0,154300],["2026-03-03",17500.0,17700.0,17200.0,17400.0,116900],["2026-03-04",17500.0,17500.0,16900.0,17200.0,162100],["2026-03-05",17500.0,17500.0,17200.0,17200.0,41300],["2026-03-06",17100.0,17200.0,17000.0,17200.0,79300],["2026-03-09",16600.0,17100.0,15600.0,15600.0,248300],["2026-03-10",15700.0,16800.0,15700.0,16500.0,65100],["2026-03-11",15000.0,17600.0,15000.0,17000.0,58600],["2026-03-12",17000.0,17300.0,16800.0,17000.0,28700],["2026-03-13",17000.0,17100.0,16800.0,16900.0,67400],["2026-03-16",16700.0,17000.0,16500.0,16800.0,47000],["2026-03-17",16800.0,17000.0,16600.0,16800.0,35900],["2026-03-18",16800.0,16800.0,16500.0,16600.0,48200],["2026-03-19",16400.0,16400.0,16000.0,16400.0,81200],["2026-03-20",16400.0,16700.0,16300.0,16700.0,74600],["2026-03-23",16000.0,17000.0,15700.0,15800.0,83700],["2026-03-24",16400.0,16400.0,16000.0,16100.0,61000],["2026-03-25",16100.0,17000.0,16000.0,16600.0,124200],["2026-03-26",16800.0,16800.0,16400.0,16600.0,16100],["2026-03-27",16800.0,16800.0,16500.0,16700.0,13300],["2026-03-30",16700.0,16700.0,16400.0,16600.0,16300],["2026-03-31",16500.0,16600.0,16300.0,16500.0,41400],["2026-04-01",16600.0,16700.0,16300.0,16500.0,38700],["2026-04-02",16300.0,16500.0,16200.0,16400.0,31200],["2026-04-03",16400.0,16500.0,16100.0,16400.0,16700],["2026-04-06",16100.0,16300.0,15800.0,16100.0,46500],["2026-04-07",16100.0,16100.0,15700.0,16100.0,37200],["2026-04-08",16200.0,16400.0,15700.0,16200.0,158500],["2026-04-09",16300.0,16400.0,16000.0,16200.0,28700],["2026-04-10",16300.0,16400.0,16000.0,16300.0,30700],["2026-04-13",16000.0,16300.0,15800.0,16100.0,37700],["2026-04-14",16000.0,16100.0,15900.0,16000.0,134900],["2026-04-15",16200.0,16200.0,15900.0,16000.0,41000],["2026-04-16",16000.0,16000.0,15700.0,15700.0,40900],["2026-04-17",15700.0,15700.0,15100.0,15600.0,80900],["2026-04-20",15800.0,15800.0,15500.0,15600.0,16900],["2026-04-21",15800.0,16000.0,15300.0,15500.0,36000],["2026-04-22",15400.0,15500.0,14900.0,15500.0,72100],["2026-04-23",15400.0,15500.0,14900.0,15200.0,64700],["2026-04-24",15100.0,15100.0,14800.0,15000.0,150200],["2026-04-28",15000.0,15300.0,14600.0,15300.0,25000],["2026-04-29",14900.0,15200.0,14700.0,15000.0,58900],["2026-05-04",15000.0,15000.0,14500.0,14600.0,78400],["2026-05-05",14600.0,14600.0,14400.0,14500.0,32100],["2026-05-06",14500.0,14600.0,14300.0,14400.0,38400],["2026-05-07",14600.0,14700.0,14400.0,14400.0,77000],["2026-05-08",14400.0,14500.0,14200.0,14400.0,28900],["2026-05-11",14400.0,14400.0,13900.0,14200.0,49500],["2026-05-12",14200.0,14200.0,14000.0,14000.0,40900],["2026-05-13",14000.0,14000.0,13700.0,13900.0,53100],["2026-05-14",13900.0,14000.0,13900.0,14000.0,17300],["2026-05-15",13900.0,14000.0,13600.0,13800.0,73100],["2026-05-18",13800.0,13800.0,13500.0,13600.0,37400],["2026-05-19",13700.0,13800.0,13500.0,13800.0,12300],["2026-05-20",13600.0,13800.0,13200.0,13600.0,39800],["2026-05-21",13600.0,13700.0,13400.0,13500.0,21200],["2026-05-22",13400.0,13700.0,13300.0,13600.0,20300],["2026-05-25",13600.0,13900.0,13600.0,13800.0,26200],["2026-05-26",13900.0,13900.0,13600.0,13700.0,13200],["2026-05-27",13700.0,13900.0,13600.0,13600.0,35300],["2026-05-28",13600.0,13700.0,13500.0,13500.0,17100],["2026-05-29",13600.0,13600.0,13400.0,13600.0,27200],["2026-06-01",13600.0,13700.0,13600.0,13600.0,15500],["2026-06-02",13700.0,13800.0,13500.0,13700.0,9800],["2026-06-03",13600.0,13700.0,13600.0,13700.0,4200],["2026-06-04",13600.0,13800.0,13600.0,13800.0,14300],["2026-06-05",13800.0,13800.0,13600.0,13800.0,18000],["2026-06-08",13600.0,13600.0,13400.0,13600.0,14900],["2026-06-09",13600.0,13600.0,13400.0,13600.0,5400],["2026-06-10",13400.0,13600.0,13300.0,13600.0,11900],["2026-06-11",13600.0,13600.0,13500.0,13500.0,2900],["2026-06-12",13500.0,13500.0,13300.0,13500.0,14000],["2026-06-15",13500.0,13500.0,13100.0,13400.0,31200],["2026-06-16",13300.0,13300.0,12900.0,13200.0,77100],["2026-06-17",13200.0,13200.0,12900.0,13100.0,22300],["2026-06-18",13000.0,13200.0,13000.0,13100.0,53200],["2026-06-19",13100.0,13100.0,12900.0,13000.0,21200],["2026-06-22",13000.0,13000.0,12800.0,13000.0,9200],["2026-06-23",12900.0,13000.0,12800.0,12900.0,31000],["2026-06-24",12900.0,12900.0,12700.0,12800.0,12100],["2026-06-25",12800.0,12900.0,12600.0,12900.0,14300],["2026-06-26",12800.0,12800.0,12700.0,12700.0,12500],["2026-06-29",12800.0,12800.0,12600.0,12600.0,14300],["2026-06-30",12800.0,12800.0,12600.0,12700.0,8600],["2026-07-01",12700.0,12700.0,12600.0,12700.0,15600],["2026-07-02",12700.0,12800.0,12700.0,12700.0,22100],["2026-07-03",12700.0,12800.0,12600.0,12700.0,20100],["2026-07-06",12600.0,12600.0,12300.0,12500.0,32400],["2026-07-07",12300.0,12500.0,12300.0,12500.0,11500],["2026-07-08",12500.0,12500.0,12400.0,12400.0,6800],["2026-07-09",12500.0,12500.0,12300.0,12400.0,28200],["2026-07-10",12400.0,12400.0,12400.0,12400.0,26600],["2026-07-13",12400.0,12400.0,12100.0,12300.0,18000],["2026-07-14",12100.0,12200.0,12000.0,12100.0,55400],["2026-07-15",12100.0,12200.0,11900.0,12000.0,39700],["2026-07-16",12000.0,12000.0,11600.0,11800.0,28800],["2026-07-17",11600.0,11600.0,11500.0,11600.0,40300],["2026-07-20",11600.0,11600.0,11300.0,11400.0,17400],["2026-07-21",10600.0,11400.0,10300.0,11100.0,32500],["2026-07-22",11100.0,11100.0,10500.0,10800.0,50500],["2026-07-23",10500.0,10700.0,10300.0,10500.0,69500],["2026-07-24",10000.0,10600.0,10000.0,10400.0,35000],["2026-07-27",10300.0,10400.0,10100.0,10100.0,53500],["2026-07-28",9900.0,10300.0,9800.0,10100.0,73300],["2026-07-29",10100.0,10700.0,10100.0,10600.0,26000],["2026-07-30",10700.0,10700.0,10400.0,10600.0,19800],["2026-07-31",10500.0,10500.0,10300.0,10400.0,25700],["2026-08-03",10200.0,10500.0,9400.0,10000.0,117600],["2026-08-04",10000.0,10700.0,10000.0,10700.0,85200],["2026-08-05",10900.0,10900.0,10400.0,10800.0,72400],["2026-08-06",10900.0,11700.0,10700.0,11300.0,49900],["2026-08-07",11400.0,11900.0,11000.0,11900.0,42700],["2026-08-10",12000.0,13000.0,12000.0,13000.0,155000],["2026-08-11",13200.0,13600.0,12500.0,12800.0,104900],["2026-08-12",12800.0,12800.0,12400.0,12800.0,51200],["2026-08-13",12800.0,12800.0,12400.0,12600.0,27000],["2026-08-14",12500.0,12500.0,12000.0,12100.0,93000],["2026-08-17",11900.0,11900.0,11300.0,11900.0,6200],["2026-08-18",11700.0,11900.0,11500.0,11700.0,46600],["2026-08-19",11700.0,11900.0,11500.0,11700.0,81600],["2026-08-20",11500.0,11700.0,11500.0,11700.0,7900],["2026-08-21",11700.0,12200.0,11700.0,12200.0,18200],["2026-08-24",12300.0,12800.0,12300.0,12700.0,20900],["2026-08-25",12700.0,12700.0,12100.0,12500.0,26400],["2026-08-26",12500.0,12500.0,12200.0,12400.0,11900],["2026-08-27",12400.0,12600.0,12400.0,12500.0,13200],["2026-08-28",12500.0,12600.0,12200.0,12600.0,17000],["2026-09-03",12500.0,12500.0,12100.0,12300.0,24300],["2026-09-04",12300.0,12300.0,12100.0,12200.0,1100],["2026-09-07",12000.0,12200.0,11900.0,12200.0,10000],["2026-09-08",11900.0,12100.0,11900.0,12100.0,24200],["2026-09-09",11800.0,12000.0,11800.0,11900.0,59100],["2026-09-10",11800.0,11900.0,11700.0,11900.0,6900],["2026-09-11",11800.0,11900.0,11600.0,11800.0,3800],["2026-09-14",11500.0,11700.0,11100.0,11600.0,60300],["2026-09-15",11100.0,11400.0,10900.0,11300.0,70500],["2026-09-16",11200.0,11200.0,10700.0,10800.0,60800],["2026-09-17",11100.0,11100.0,10800.0,10900.0,25900],["2026-09-18",11100.0,11100.0,10700.0,11000.0,16600],["2026-09-21",11100.0,11100.0,10600.0,10700.0,17200],["2026-09-22",10700.0,10900.0,10600.0,10900.0,26500],["2026-09-23",10700.0,10700.0,10600.0,10700.0,15100],["2026-09-24",10600.0,10700.0,10500.0,10700.0,15900],["2026-09-25",10600.0,10700.0,10500.0,10700.0,7300],["2026-09-28",10500.0,10700.0,10500.0,10600.0,19700],["2026-09-29",10500.0,10600.0,10400.0,10600.0,36800],["2026-09-30",10600.0,10600.0,10400.0,10500.0,47500],["2026-10-01",10500.0,10500.0,10400.0,10500.0,30900],["2026-10-02",10400.0,10400.0,10300.0,10400.0,47100],["2026-10-05",10300.0,10400.0,10300.0,10400.0,2700],["2026-10-06",10500.0,10500.0,10300.0,10400.0,13000],["2026-10-07",10300.0,10500.0,10100.0,10100.0,38100],["2026-10-08",10100.0,10300.0,10100.0,10300.0,12100],["2026-10-09",10400.0,10800.0,10200.0,10400.0,22200],["2026-10-12",10600.0,10600.0,10500.0,10600.0,16200]]}