{"sym":"VC2","index":false,"bars":[["2006-12-11",2252.48,2627.89,2252.48,2396.38,12900],["2006-12-12",2634.15,2634.15,2634.15,2634.15,14000],["2006-12-13",2896.93,2896.93,2896.93,2896.93,4200],["2006-12-14",3184.75,3184.75,3184.75,3184.75,2000],["2006-12-15",3497.59,3497.59,3497.59,3497.59,3600],["2006-12-18",3841.72,3841.72,3841.72,3841.72,19400],["2006-12-19",4223.39,4223.39,4223.39,4223.39,12500],["2006-12-20",4642.6,4642.6,4642.6,4642.6,43100],["2006-12-21",5105.61,5105.61,4630.09,4742.71,35300],["2006-12-22",4886.62,4886.62,4479.92,4504.95,8800],["2006-12-25",4054.46,4379.81,4054.46,4060.71,14500],["2006-12-26",4085.74,4317.24,3747.87,4173.34,6800],["2006-12-27",4442.38,4504.95,4379.81,4504.95,6700],["2006-12-28",4561.26,4692.66,4254.68,4511.21,19900],["2006-12-29",4567.52,4567.52,4379.81,4442.38,8000],["2007-01-02",4379.81,4442.38,4367.3,4379.81,7600],["2007-01-03",4310.99,4411.1,4254.68,4310.99,12700],["2007-01-04",4310.99,4379.81,4254.68,4367.3,11200],["2007-01-05",4348.53,4567.52,4348.53,4436.13,13000],["2007-01-08",4436.13,4692.66,4379.81,4473.67,11400],["2007-01-09",4504.95,4692.66,4504.95,4504.95,25800],["2007-01-10",4618.02,4771.74,4618.02,4618.02,5400],["2007-01-11",4662.85,4675.66,4618.02,4637.23,21600],["2007-01-12",4662.85,4675.66,4547.56,4675.66,22100],["2007-01-16",4688.47,4739.71,4643.64,4682.07,31000],["2007-01-17",4688.47,4739.71,4675.66,4707.69,14000],["2007-01-18",4720.5,5059.97,4720.5,4867.82,30600],["2007-01-19",4995.92,5284.14,4995.92,5188.07,28300],["2007-01-22",5188.07,5412.24,5188.07,5252.12,14800],["2007-01-23",5284.14,5380.22,5252.12,5380.22,19900],["2007-01-24",5335.38,5444.27,5252.12,5316.17,13000],["2007-01-25",5188.07,5444.27,5124.02,5188.07,4100],["2007-01-26",5143.23,5188.07,5124.02,5188.07,3100],["2007-01-29",5143.23,5284.14,5059.97,5252.12,9300],["2007-01-30",5252.12,5636.42,5252.12,5252.12,8600],["2007-01-31",5931.05,5931.05,5931.05,5931.05,2700],["2007-02-01",6520.31,6520.31,6520.31,6520.31,8400],["2007-02-02",7167.22,7167.22,7167.22,7167.22,13200],["2007-02-05",7878.17,7878.17,7878.17,7878.17,16400],["2007-02-06",8665.99,8665.99,8665.99,8665.99,8100],["2007-02-07",9530.67,9530.67,9530.67,9530.67,6900],["2007-02-08",10119.93,10478.61,10119.93,10248.03,23900],["2007-02-09",9844.52,11272.83,9415.38,9415.38,8400],["2007-02-12",9607.53,10248.03,8864.55,10055.88,16000],["2007-02-13",9607.53,10568.28,9479.43,10376.13,7000],["2007-02-14",10280.06,11016.63,10280.06,10760.43,7800],["2007-02-15",10971.8,11522.63,10971.8,11522.63,6400],["2007-02-26",12617.89,12617.89,12617.89,12617.89,5400],["2007-02-27",13770.79,13879.68,13770.79,13770.79,10600],["2007-02-28",13617.07,15250.35,12483.38,13706.74,4100],["2007-03-01",12758.8,13450.54,12259.21,12406.52,10900],["2007-03-02",11894.12,12169.54,11529.04,11561.06,9100],["2007-03-05",13066.24,13079.05,13066.24,13066.24,7200],["2007-03-06",13130.29,14379.27,13130.29,13450.54,6800],["2007-03-07",13495.38,14731.55,13130.29,13130.29,11100],["2007-03-08",13251.99,13450.54,13130.29,13130.29,7800],["2007-03-09",13258.39,13463.35,13258.39,13258.39,12000],["2007-03-12",14635.47,14635.47,14635.47,14635.47,8400],["2007-03-13",14635.47,16095.81,14635.47,15064.61,10700],["2007-03-14",15071.01,15692.3,14347.24,15051.8,8900],["2007-03-15",13930.92,14731.55,13578.64,13770.79,11300],["2007-03-16",14091.04,15051.8,14091.04,14859.65,6400],["2007-03-19",14360.05,15679.49,13335.25,15019.77,7500],["2007-03-20",14033.4,15051.8,13450.54,14219.14,9200],["2007-03-21",13732.36,14091.04,13450.54,13770.79,4600],["2007-03-22",13251.99,13770.79,13130.29,13450.54,7900],["2007-03-23",13251.99,13738.77,12810.04,13450.54,8700],["2007-03-26",12316.85,13194.34,12105.49,12169.54,8600],["2007-03-27",11548.25,12316.85,11087.09,11087.09,3500],["2007-03-28",11163.95,12041.44,10395.35,11657.14,2900],["2007-03-29",11400.94,12278.42,11400.94,12169.54,4000],["2007-03-30",12015.82,12803.63,12015.82,12419.33,3100],["2007-04-02",12323.26,12810.04,12105.49,12105.49,500],["2007-04-03",11324.08,11464.99,11093.49,11432.96,2900],["2007-04-04",11253.62,11529.04,11080.68,11529.04,5300],["2007-04-05",11080.68,11080.68,11080.68,11080.68,300],["2007-04-06",10766.84,11080.68,10568.28,10856.51,2200],["2007-04-09",10593.9,10888.53,10568.28,10568.28,6200],["2007-04-10",10593.9,10888.53,10568.28,10632.33,1800],["2007-04-11",10568.28,10568.28,10568.28,10568.28,1200],["2007-04-12",10568.28,10760.43,10248.03,10248.03,3600],["2007-04-13",10472.21,10504.23,10376.13,10504.23,2100],["2007-04-16",9645.96,9735.63,9543.48,9543.48,2900],["2007-04-17",9261.66,9287.28,9223.23,9287.28,5100],["2007-04-18",9248.85,9735.63,8967.03,9300.09,10000],["2007-04-19",9402.57,9607.53,9402.57,9447.4,4200],["2007-04-20",9376.95,9543.48,9287.28,9287.28,900],["2007-04-23",9018.27,9287.28,8838.93,8838.93,2200],["2007-04-24",8730.04,8774.88,8326.53,8774.88,2400],["2007-04-25",8774.88,9287.28,8774.88,8774.88,600],["2007-05-02",9005.46,9031.08,8967.03,9031.08,2800],["2007-05-03",8730.04,8774.88,8646.78,8774.88,1400],["2007-05-04",8441.82,8582.73,8198.43,8198.43,2500],["2007-05-07",8441.82,8518.68,8409.79,8409.79,600],["2007-05-08",8653.18,9159.18,8653.18,9159.18,1000],["2007-05-09",9024.67,9607.53,8774.88,9287.28,4800],["2007-05-10",8986.24,9274.47,8646.78,8986.24,800],["2007-05-11",9223.23,9274.47,9223.23,9274.47,500],["2007-05-14",9543.48,9991.83,9543.48,9671.58,3600],["2007-05-15",9690.79,9991.83,9684.39,9684.39,4200],["2007-05-16",9831.71,9831.71,9831.71,9831.71,0],["2007-05-17",9543.48,9607.53,9351.33,9607.53,1000],["2007-05-18",9466.62,9607.53,9351.33,9351.33,600],["2007-05-21",9543.48,10254.44,9543.48,10254.44,6100],["2007-05-22",10696.38,10696.38,10696.38,10696.38,7200],["2007-05-23",10888.53,11766.02,10888.53,10888.53,15000],["2007-05-24",10542.66,10664.36,10536.26,10542.66,2200],["2007-05-25",10344.11,10824.48,9607.53,10760.43,11600],["2007-05-28",10696.38,10888.53,10696.38,10830.89,9300],["2007-05-29",10805.27,11240.81,10632.33,10696.38,5900],["2007-05-30",10452.99,10568.28,10376.13,10568.28,5000],["2007-05-31",10760.43,10888.53,10760.43,10792.46,5100],["2007-06-01",10606.71,10830.89,10504.23,10568.28,7900],["2007-06-04",10382.54,10568.28,10312.08,10312.08,700],["2007-06-05",10126.34,10248.03,9927.78,10119.93,5400],["2007-06-06",10126.34,10536.26,9991.83,10536.26,1200],["2007-06-07",10376.13,10504.23,10376.13,10440.18,8800],["2007-06-08",10235.22,10312.08,10183.98,10248.03,1700],["2007-06-11",10119.93,10248.03,10055.88,10055.88,4100],["2007-06-12",10113.53,10183.98,10004.64,10126.34,6200],["2007-06-13",10196.79,10280.06,10196.79,10241.63,2000],["2007-06-14",10248.03,10376.13,10248.03,10376.13,3900],["2007-06-15",10286.46,10376.13,10260.84,10260.84,2300],["2007-06-18",10241.63,10286.46,10183.98,10183.98,2900],["2007-06-19",10196.79,10248.03,10119.93,10216.01,2600],["2007-06-20",9882.95,10183.98,9607.53,10004.64,1200],["2007-06-21",9793.28,9889.35,9607.53,9889.35,900],["2007-06-22",9793.28,9998.24,9793.28,9966.21,2000],["2007-06-25",9838.11,9863.73,9799.68,9863.73,4300],["2007-06-26",9799.68,9799.68,9799.68,9799.68,700],["2007-06-27",9799.68,10087.91,9799.68,10087.91,3000],["2007-06-28",9838.11,10087.91,9735.63,9863.73,2500],["2007-06-29",9838.11,10248.03,9607.53,9857.33,2700],["2007-07-02",9575.5,9927.78,9255.25,9530.67,1200],["2007-07-03",8736.45,9127.15,8659.59,8685.21,6600],["2007-07-04",8774.88,9255.25,8774.88,9255.25,4700],["2007-07-05",9069.51,9479.43,8838.93,8838.93,1700],["2007-07-06",8409.79,8781.28,8192.02,8582.73,6600],["2007-07-09",8214.42,8214.42,8214.42,8214.42,100],["2007-07-10",8303.23,8702.85,8303.23,8702.85,1000],["2007-07-11",8578.52,9111.35,8578.52,8614.04,2600],["2007-07-12",8543.0,8791.65,8436.43,8454.19,800],["2007-07-13",8471.95,8702.85,8347.63,8702.85,1600],["2007-07-16",8392.03,8436.43,8347.63,8347.63,1300],["2007-07-17",8392.03,8436.43,8347.63,8436.43,700],["2007-07-18",8356.51,8365.39,8356.51,8356.51,500],["2007-07-19",8329.87,8347.63,8258.82,8258.82,500],["2007-07-20",8329.87,8329.87,8329.87,8329.87,0],["2007-07-23",8329.87,8880.46,8329.87,8614.04,900],["2007-07-24",8463.07,8525.24,8356.51,8436.43,400],["2007-07-25",8329.87,8347.63,8258.82,8258.82,500],["2007-07-26",7805.92,7814.8,7726.0,7814.8,700],["2007-07-27",7992.41,8578.52,7992.41,7992.41,900],["2007-07-30",8098.98,8880.46,7681.59,7992.41,1600],["2007-07-31",7965.77,8081.21,7814.8,7814.8,5700],["2007-08-01",7814.8,7992.41,7814.8,7983.53,5900],["2007-08-02",7903.61,7992.41,7903.61,7948.01,1600],["2007-08-03",7903.61,7903.61,7637.19,7637.19,2400],["2007-08-06",7654.95,7654.95,7548.39,7548.39,2100],["2007-08-07",7814.8,7814.8,6864.59,7113.24,2800],["2007-08-08",7370.78,7370.78,7281.97,7370.78,800],["2007-08-09",7459.58,8063.45,7273.09,8036.81,8800],["2007-08-10",7992.41,8098.98,7903.61,8098.98,6000],["2007-08-13",7974.65,7992.41,7921.37,7921.37,1200],["2007-08-14",7814.8,7814.8,7814.8,7814.8,5000],["2007-08-15",7743.76,7743.76,7743.76,7743.76,700],["2007-08-16",7654.95,7654.95,7557.27,7566.15,3100],["2007-08-17",7575.03,7575.03,7548.39,7566.15,3100],["2007-08-20",7548.39,7548.39,7193.17,7548.39,800],["2007-08-21",7459.58,7459.58,7459.58,7459.58,900],["2007-08-22",7477.34,7548.39,7477.34,7548.39,1600],["2007-08-23",7459.58,7548.39,7459.58,7459.58,1900],["2007-08-24",7814.8,7814.8,7441.82,7548.39,1000],["2007-08-27",7548.39,7637.19,7548.39,7601.67,700],["2007-08-28",7592.79,7637.19,7592.79,7637.19,600],["2007-08-29",7592.79,7592.79,7548.39,7557.27,2100],["2007-08-30",7503.98,7503.98,7503.98,7503.98,200],["2007-08-31",7548.39,7654.95,7548.39,7654.95,1300],["2007-09-04",7726.0,7726.0,7610.55,7610.55,2000],["2007-09-05",7726.0,7726.0,7637.19,7681.59,1900],["2007-09-06",7548.39,7726.0,7548.39,7726.0,1800],["2007-09-07",7726.0,7726.0,7681.59,7717.12,3100],["2007-09-10",7726.0,7743.76,7726.0,7726.0,2100],["2007-09-11",7717.12,7992.41,7717.12,7903.61,11000],["2007-09-12",8614.04,8649.56,7903.61,8649.56,23300],["2007-09-13",9493.21,9493.21,9324.48,9493.21,51900],["2007-09-14",10425.65,10425.65,9502.09,9502.09,34300],["2007-09-17",9679.7,9768.5,9146.87,9235.67,10100],["2007-09-18",9288.96,9288.96,8409.79,8702.85,14800],["2007-09-19",9946.11,9946.11,9058.06,9413.28,16900],["2007-09-20",9768.5,10034.91,9502.09,9670.82,16100],["2007-09-21",9413.28,9590.89,9324.48,9395.52,14400],["2007-09-24",9146.87,9324.48,9146.87,9235.67,32700],["2007-09-25",9324.48,9946.11,9315.6,9635.29,24500],["2007-09-26",10026.03,10478.94,9768.5,10114.84,15700],["2007-09-27",9812.9,10212.52,9812.9,10168.12,30800],["2007-09-28",10212.52,11144.97,10212.52,10834.16,19000],["2007-10-01",10922.96,11917.57,10922.96,11917.57,46000],["2007-10-02",12432.64,13054.27,11988.61,12343.83,20900],["2007-10-03",12343.83,12423.76,11899.81,12077.42,30700],["2007-10-04",11722.2,12077.42,11366.98,11988.61,23000],["2007-10-05",11899.81,12876.66,11899.81,12610.25,53300],["2007-10-08",13587.1,13942.31,13054.27,13942.31,36500],["2007-10-09",14563.95,14652.75,13986.72,14208.73,47700],["2007-10-10",13320.68,14119.92,13320.68,14119.92,24600],["2007-10-11",13498.29,14297.53,13498.29,14208.73,32900],["2007-10-12",14386.34,15531.92,14208.73,15531.92,46600],["2007-10-15",16570.93,16570.93,16340.04,16570.93,15100],["2007-10-16",18213.81,18213.81,18213.81,18213.81,52900],["2007-10-17",20034.31,20034.31,16428.84,17405.69,71100],["2007-10-18",17760.91,18648.96,17299.13,18293.74,100400],["2007-10-19",16872.86,19386.03,16872.86,19386.03,61400],["2007-10-22",20336.24,20442.81,19537.0,20442.81,91700],["2007-10-23",20309.6,21748.23,20247.44,21117.72,59000],["2007-10-24",21783.76,21783.76,20913.47,21393.02,67900],["2007-10-25",21579.51,22201.14,21313.09,22192.26,52500],["2007-10-26",22645.16,22645.16,19892.22,19981.02,23600],["2007-10-29",21313.09,21313.09,18950.89,18950.89,38600],["2007-10-30",19092.98,19092.98,17760.91,17760.91,39600],["2007-10-31",17405.69,17760.91,17139.28,17760.91,35700],["2007-11-01",17760.91,19243.95,17760.91,19243.95,48900],["2007-11-02",21099.96,21099.96,18737.76,19874.46,45800],["2007-11-05",19981.02,20869.07,18560.15,19448.2,31900],["2007-11-06",18648.96,19092.98,18293.74,19092.98,37400],["2007-11-07",18835.45,19901.1,18835.45,19359.39,25600],["2007-11-08",19847.82,19847.82,19092.98,19181.78,23700],["2007-11-09",18648.96,18915.37,17760.91,18648.96,34600],["2007-11-12",18648.96,18648.96,17760.91,18204.93,22300],["2007-11-13",17494.5,17538.9,16322.28,16491.01,24900],["2007-11-14",16784.06,18142.77,16784.06,17760.91,46300],["2007-11-15",18204.93,18204.93,16872.86,17228.08,11300],["2007-11-16",16038.1,17583.3,16038.1,17574.42,25800],["2007-11-19",17343.53,18196.05,17343.53,17956.28,14500],["2007-11-20",17974.04,17974.04,17583.3,17716.51,19400],["2007-11-21",17849.71,18204.93,16872.86,17361.29,23800],["2007-11-22",17405.69,17760.91,17396.81,17405.69,15000],["2007-11-23",17316.89,17760.91,17316.89,17387.93,16000],["2007-11-26",17316.89,17672.11,17316.89,17583.3,11700],["2007-11-27",17760.91,18116.13,17139.28,17654.34,21600],["2007-11-28",17760.91,17760.91,17672.11,17689.87,14800],["2007-11-29",17760.91,18293.74,17760.91,18160.53,34400],["2007-11-30",18293.74,18293.74,17938.52,18107.25,20000],["2007-12-03",18293.74,18515.75,18204.93,18515.75,16400],["2007-12-04",19092.98,19181.78,18826.56,19084.1,38000],["2007-12-05",19625.81,19625.81,18204.93,18648.96,17600],["2007-12-06",18293.74,18542.39,18116.13,18204.93,22600],["2007-12-07",18204.93,18293.74,17760.91,18071.73,20200],["2007-12-10",18027.32,19004.17,17583.3,17760.91,27600],["2007-12-11",17414.57,17583.3,16872.86,16872.86,19500],["2007-12-12",16935.03,17405.69,16695.26,16961.67,35300],["2007-12-13",16872.86,17006.07,16517.65,16606.45,17600],["2007-12-14",16473.24,17050.47,16473.24,16784.06,24700],["2007-12-17",16588.77,18464.58,16588.77,16588.77,29200],["2007-12-18",16333.56,17482.01,16333.56,16780.18,11100],["2007-12-19",16716.38,17852.07,16716.38,17367.17,28400],["2007-12-20",16588.77,17354.41,16588.77,16588.77,3300],["2007-12-21",16563.25,16971.59,16563.25,16588.77,14500],["2007-12-24",16588.77,17099.19,16588.77,16588.77,6800],["2007-12-25",16333.56,16588.77,16333.56,16346.32,7400],["2007-12-26",16435.64,16997.11,16435.64,16716.38,8700],["2007-12-27",16588.77,17609.62,16588.77,16652.57,10000],["2007-12-28",16588.77,16843.98,16588.77,16652.57,8500],["2008-01-02",16078.35,16588.77,16078.35,16231.47,2000],["2008-01-03",15950.74,16078.35,15950.74,15950.74,6200],["2008-01-04",15057.5,15567.92,15057.5,15567.92,3000],["2008-01-07",14036.65,15567.92,14036.65,14674.68,7800],["2008-01-08",14406.71,15057.5,14406.71,14406.71,7400],["2008-01-09",13947.33,14674.68,13947.33,14100.46,4300],["2008-01-10",13143.41,14228.06,13143.41,13781.44,12400],["2008-01-11",13653.83,14419.47,13653.83,13909.05,8700],["2008-01-14",12760.59,14164.26,12760.59,12760.59,12800],["2008-01-15",11688.7,11994.96,11688.7,11688.7,13300],["2008-01-16",12760.59,13028.57,12760.59,13028.57,7600],["2008-01-17",13015.81,14240.82,13015.81,13526.23,39700],["2008-01-18",13832.48,14393.95,13832.48,14036.65,20800],["2008-01-21",13781.44,15529.64,13781.44,15312.71,41900],["2008-01-22",15631.73,15631.73,15312.71,15631.73,52600],["2008-01-23",17188.52,17188.52,14700.2,16588.77,91000],["2008-01-24",17226.8,17226.8,15950.74,16142.15,26400],["2008-01-25",16078.35,16461.17,15708.29,15708.29,35500],["2008-01-28",16333.56,16333.56,15440.32,15567.92,23600],["2008-01-29",15440.32,16843.98,15312.71,16397.36,45000],["2008-01-30",17482.01,17915.87,17482.01,17915.87,17200],["2008-01-31",19128.13,19128.13,16588.77,18400.78,47500],["2008-02-01",17864.83,19396.1,17864.83,19128.13,53800],["2008-02-12",20812.53,20812.53,18120.04,18630.47,17400],["2008-02-13",18375.25,18758.07,17252.32,17443.73,57400],["2008-02-14",17609.62,18120.04,17290.6,17584.1,34500],["2008-02-15",17864.83,17864.83,17226.8,17482.01,26900],["2008-02-18",16078.35,16639.81,15695.53,16588.77,37600],["2008-02-19",16576.01,17226.8,16078.35,16384.6,46400],["2008-02-20",17354.41,17354.41,15631.73,15823.14,45700],["2008-02-21",14470.51,15695.53,14470.51,14610.88,61100],["2008-02-22",14674.68,15312.71,13398.62,15185.11,50300],["2008-02-25",15312.71,15963.5,15248.91,15963.5,35100],["2008-02-26",15950.74,15950.74,14355.67,14674.68,29800],["2008-02-27",14993.7,15440.32,13909.05,14291.86,40800],["2008-02-28",14802.29,14802.29,13653.83,14291.86,32000],["2008-02-29",14291.86,14291.86,13398.62,13475.19,36600],["2008-03-03",13653.83,13755.92,12301.21,12377.78,28200],["2008-03-04",12671.27,12671.27,11407.97,11497.29,33000],["2008-03-05",10361.6,11101.72,10361.6,10718.9,64000],["2008-03-06",11612.14,11612.14,11484.53,11612.14,9600],["2008-03-07",12747.83,12747.83,12747.83,12747.83,43100],["2008-03-10",14011.13,14011.13,12632.99,13143.41,63700],["2008-03-11",13653.83,13653.83,12326.73,12326.73,44000],["2008-03-12",12122.56,13398.62,11982.2,12377.78,40400],["2008-03-13",12760.59,13079.61,12505.38,12760.59,30600],["2008-03-14",12505.38,12760.59,12505.38,12632.99,14000],["2008-03-17",12505.38,12505.38,11369.69,11369.69,20800],["2008-03-18",10412.64,10463.69,10412.64,10412.64,24900],["2008-03-19",10425.4,11459.01,9442.84,9851.18,34000],["2008-03-20",10208.47,10336.08,9544.92,9698.05,37100],["2008-03-21",9889.46,9889.46,8906.89,8932.42,45100],["2008-03-24",8294.39,8294.39,8051.93,8051.93,19000],["2008-03-25",7260.78,7260.78,7260.78,7260.78,17700],["2008-03-26",7975.37,7975.37,6546.18,7273.54,78200],["2008-03-27",7311.82,7311.82,7260.78,7311.82,13800],["2008-03-28",7452.19,7452.19,7452.19,7452.19,3500],["2008-03-31",7592.55,7592.55,7592.55,7592.55,6400],["2008-04-01",7742.6,7742.6,7742.6,7742.6,3900],["2008-04-02",7892.65,7892.65,7892.65,7892.65,3300],["2008-04-03",8042.7,8042.7,8042.7,8042.7,3500],["2008-04-04",8192.75,8192.75,8192.75,8192.75,3700],["2008-04-07",8432.84,8432.84,8432.84,8432.84,11600],["2008-04-08",8672.92,8672.92,8237.77,8672.92,137400],["2008-04-09",8852.98,8882.99,8372.82,8372.82,53600],["2008-04-10",8327.8,8327.8,8327.8,8327.8,5500],["2008-04-11",8087.72,8087.72,8087.72,8087.72,7600],["2008-04-16",7847.64,7952.67,7847.64,7847.64,23000],["2008-04-17",7622.56,8072.71,7622.56,8072.71,63800],["2008-04-18",7982.68,7982.68,7532.53,7757.61,14600],["2008-04-21",7547.54,7652.57,7502.52,7517.53,22900],["2008-04-22",7502.52,7502.52,7292.45,7292.45,22300],["2008-04-23",7097.39,7097.39,7097.39,7097.39,2900],["2008-04-24",6887.32,7292.45,6887.32,6887.32,39200],["2008-04-25",6902.32,6962.34,6767.28,6842.3,12500],["2008-04-28",6857.31,7052.37,6857.31,6992.35,16500],["2008-04-29",7202.42,7232.43,6812.29,6812.29,23300],["2008-05-05",6692.25,6692.25,6692.25,6692.25,200],["2008-05-06",6497.18,6497.18,6497.18,6497.18,1100],["2008-05-07",6317.12,6317.12,6317.12,6317.12,500],["2008-05-08",6137.06,6137.06,6137.06,6137.06,1200],["2008-05-09",5957.0,5957.0,5957.0,5957.0,200],["2008-05-12",5791.95,5791.95,5791.95,5791.95,100],["2008-05-13",5626.89,5626.89,5626.89,5626.89,200],["2008-05-14",5461.84,5461.84,5461.84,5461.84,500],["2008-05-15",5311.79,5311.79,5311.79,5311.79,100],["2008-05-16",5161.74,5311.79,5161.74,5161.74,12300],["2008-05-19",5026.69,5026.69,5026.69,5026.69,100],["2008-05-20",4876.64,4876.64,4876.64,4876.64,1000],["2008-05-21",4741.59,4741.59,4741.59,4741.59,100],["2008-05-22",4606.55,4606.55,4606.55,4606.55,200],["2008-05-23",4741.59,4741.59,4471.5,4471.5,5600],["2008-05-26",4351.46,4351.46,4351.46,4351.46,52200],["2008-05-27",4231.42,4246.43,4231.42,4231.42,58300],["2008-05-28",4111.38,4321.45,4111.38,4276.44,39800],["2008-05-29",4141.39,4246.43,4021.35,4246.43,22300],["2008-05-30",4261.43,4261.43,4051.36,4246.43,12400],["2008-06-02",4081.37,4276.44,4081.37,4246.43,13800],["2008-06-03",4021.35,4201.41,4021.35,4201.41,28200],["2008-06-04",4036.36,4186.41,4036.36,4126.39,48200],["2008-06-05",4171.4,4171.4,4006.35,4111.38,17600],["2008-06-06",3991.34,4156.4,3991.34,4141.39,26200],["2008-06-09",4051.36,4201.41,4036.36,4201.41,35300],["2008-06-10",4066.37,4261.43,4066.37,4261.43,9100],["2008-06-11",4351.46,4351.46,4351.46,4351.46,2300],["2008-06-12",4471.5,4471.5,4231.42,4471.5,16300],["2008-06-13",4576.54,4576.54,4576.54,4576.54,1200],["2008-06-16",4711.58,4711.58,4711.58,4711.58,3600],["2008-06-17",4846.63,4846.63,4846.63,4846.63,3200],["2008-06-18",4981.68,4981.68,4711.58,4711.58,29300],["2008-06-19",4651.56,4651.56,4636.56,4636.56,1300],["2008-06-20",4471.5,4471.5,4471.5,4471.5,2400],["2008-06-23",4306.45,4621.55,4306.45,4471.5,27000],["2008-06-24",4546.53,4546.53,4426.49,4546.53,21500],["2008-06-25",4621.55,4696.58,4621.55,4681.57,35500],["2008-06-26",4861.63,4861.63,4501.51,4501.51,20700],["2008-06-27",4741.59,4741.59,4426.49,4606.55,49500],["2008-06-30",4501.51,4681.57,4501.51,4651.56,24800],["2008-07-01",4786.61,4801.61,4771.6,4801.61,12300],["2008-07-02",4981.68,4981.68,4801.61,4981.68,36500],["2008-07-03",5146.73,5146.73,5131.73,5146.73,13100],["2008-07-04",5341.8,5341.8,5341.8,5341.8,5600],["2008-07-07",5551.87,5551.87,5131.73,5176.74,75900],["2008-07-08",5101.72,5446.83,5101.72,5401.82,47700],["2008-07-09",5341.8,5341.8,5176.74,5341.8,30800],["2008-07-10",5536.86,5536.86,5536.86,5536.86,4300],["2008-07-11",5746.93,5746.93,5746.93,5746.93,9200],["2008-07-14",5972.01,5972.01,5972.01,5972.01,14000],["2008-07-15",6197.08,6197.08,6197.08,6197.08,1600],["2008-07-16",6437.16,6437.16,5957.0,6437.16,61600],["2008-07-17",6602.22,6602.22,6602.22,6602.22,5200],["2008-07-18",6857.31,6857.31,6347.13,6407.15,60200],["2008-07-21",6452.17,6452.17,6452.17,6452.17,5400],["2008-07-22",6197.08,6197.08,6197.08,6197.08,600],["2008-07-23",5957.0,5957.0,5957.0,5957.0,300],["2008-07-24",5731.93,6152.07,5731.93,5731.93,45000],["2008-07-25",5536.86,5536.86,5536.86,5536.86,6800],["2008-07-28",5326.79,5701.92,5326.79,5551.87,27400],["2008-07-29",5611.89,5611.89,5401.82,5611.89,39100],["2008-07-30",5791.95,5791.95,5371.81,5371.81,23000],["2008-07-31",5251.77,5326.79,5251.77,5266.77,13000],["2008-08-01",5056.7,5056.7,5056.7,5056.7,20900],["2008-08-04",4861.63,5131.73,4861.63,4861.63,25400],["2008-08-05",4696.58,4696.58,4696.58,4696.58,8000],["2008-08-06",4651.56,4876.64,4516.52,4876.64,36500],["2008-08-07",4906.65,4906.65,4801.61,4906.65,17100],["2008-08-08",5086.71,5086.71,4891.64,5086.71,17100],["2008-08-11",5266.77,5266.77,5266.77,5266.77,200],["2008-08-12",5476.84,5476.84,5401.82,5476.84,43400],["2008-08-13",5686.91,5686.91,5551.87,5686.91,52600],["2008-08-14",5896.98,5896.98,5896.98,5896.98,7600],["2008-08-15",6122.06,6122.06,6122.06,6122.06,400],["2008-08-18",6542.2,6542.2,6542.2,6542.2,15900],["2008-08-19",6992.35,6992.35,6602.22,6992.35,106400],["2008-08-20",7292.45,7442.5,6752.27,7442.5,63900],["2008-08-21",7187.42,7907.66,6977.35,7907.66,25900],["2008-08-22",8402.83,8417.83,8402.83,8417.83,15400],["2008-08-25",9003.03,9003.03,9003.03,9003.03,1800],["2008-08-26",9633.24,9633.24,9633.24,9633.24,700],["2008-08-27",10293.46,10293.46,9753.28,9753.28,102200],["2008-08-28",9528.2,9528.2,9528.2,9528.2,38900],["2008-08-29",8867.98,9678.25,8867.98,9453.18,93200],["2008-09-03",9573.22,9573.22,9303.13,9573.22,23600],["2008-09-04",10158.42,10158.42,8837.97,8928.0,63200],["2008-09-05",8867.98,8867.98,8792.96,8792.96,19400],["2008-09-08",8192.75,8192.75,8192.75,8192.75,5500],["2008-09-09",7622.56,8222.76,7622.56,7622.56,79600],["2008-09-10",7502.52,7802.62,7172.41,7202.42,53100],["2008-09-11",7262.44,7262.44,6767.28,6782.28,47900],["2008-09-12",6407.15,6752.27,6407.15,6497.18,23200],["2008-09-15",6062.04,6962.34,6062.04,6962.34,37100],["2008-09-16",7202.42,7202.42,6422.16,6602.22,45400],["2008-09-17",6302.12,6452.17,6122.06,6212.09,32200],["2008-09-18",5791.95,6152.07,5791.95,5791.95,10300],["2008-09-19",5386.81,6197.08,5386.81,6197.08,13700],["2008-09-22",6092.05,6092.05,6092.05,6092.05,6600],["2008-09-23",6452.17,6452.17,5701.92,6302.12,56000],["2008-09-24",6302.12,6452.17,6152.07,6272.11,32200],["2008-09-25",6302.12,6707.26,6302.12,6707.26,24600],["2008-09-26",7037.37,7037.37,6662.24,6902.32,22400],["2008-09-29",7127.4,7202.42,6452.17,6602.22,30600],["2008-09-30",6332.13,6332.13,6332.13,6332.13,2800],["2008-10-01",6302.12,6452.17,5926.99,6152.07,23100],["2008-10-02",6302.12,6437.16,6002.02,6437.16,28800],["2008-10-03",6167.07,6377.14,6077.04,6287.11,21400],["2008-10-06",6122.06,6152.07,5731.93,5821.96,17400],["2008-10-07",5431.83,5476.84,5431.83,5431.83,21400],["2008-10-08",5056.7,5251.77,5056.7,5056.7,38000],["2008-10-09",4741.59,5416.82,4741.59,5176.74,16800],["2008-10-10",4846.63,4876.64,4846.63,4846.63,16900],["2008-10-13",4846.63,5101.72,4651.56,4861.63,22400],["2008-10-14",5116.72,5116.72,5116.72,5116.72,400],["2008-10-15",5461.84,5461.84,5401.82,5461.84,31200],["2008-10-16",5101.72,5836.96,5086.71,5731.93,31200],["2008-10-17",6002.02,6062.04,5836.96,5851.97,25600],["2008-10-20",6377.14,6377.14,5716.92,6002.02,14500],["2008-10-21",6452.17,6467.17,6047.03,6197.08,23000],["2008-10-22",5776.94,5851.97,5761.94,5761.94,29200],["2008-10-23",5386.81,5386.81,5386.81,5386.81,10400],["2008-10-24",5041.7,5116.72,5011.69,5056.7,24300],["2008-10-27",4726.59,4741.59,4696.58,4696.58,13500],["2008-10-28",4396.48,4921.65,4396.48,4906.65,13800],["2008-10-29",4846.63,4846.63,4846.63,4846.63,7500],["2008-10-30",5161.74,5176.74,4951.66,5176.74,41400],["2008-10-31",5251.77,5431.83,5176.74,5431.83,16300],["2008-11-03",5401.82,5401.82,5026.69,5146.73,13000],["2008-11-04",5476.84,5566.87,5131.73,5566.87,13500],["2008-11-05",5911.99,5911.99,5911.99,5911.99,1700],["2008-11-06",5911.99,6302.12,5566.87,5911.99,61300],["2008-11-07",5566.87,5851.97,5566.87,5566.87,27100],["2008-11-10",5851.97,5851.97,5251.77,5341.8,10300],["2008-11-11",5251.77,5251.77,5056.7,5101.72,8300],["2008-11-12",4801.61,5176.74,4771.6,5131.73,10700],["2008-11-13",4936.66,5176.74,4936.66,5176.74,8600],["2008-11-14",5416.82,5416.82,5251.77,5416.82,8600],["2008-11-17",5026.69,5176.74,5026.69,5056.7,7600],["2008-11-18",5041.7,5041.7,4876.64,4981.68,7200],["2008-11-19",5101.72,5101.72,4846.63,4966.67,28000],["2008-11-20",4741.59,4801.61,4636.56,4771.6,17400],["2008-11-21",4561.53,4771.6,4561.53,4726.59,20700],["2008-11-24",4936.66,4981.68,4651.56,4696.58,11800],["2008-11-25",4801.61,4801.61,4726.59,4801.61,7600],["2008-11-26",4651.56,4681.57,4591.54,4591.54,9400],["2008-11-27",4651.56,4651.56,4516.52,4516.52,15000],["2008-11-28",4771.6,4891.64,4771.6,4891.64,8900],["2008-12-01",5026.69,5026.69,4831.62,4861.63,9000],["2008-12-02",4591.54,4651.56,4591.54,4606.55,3600],["2008-12-03",4801.61,4906.65,4696.58,4726.59,3800],["2008-12-04",4876.64,4876.64,4786.61,4831.62,3800],["2008-12-05",4801.61,4801.61,4576.54,4651.56,25500],["2008-12-08",4501.51,4516.52,4411.48,4516.52,12700],["2008-12-09",4651.56,4651.56,4501.51,4591.54,14000],["2008-12-10",4763.51,4763.51,4448.05,4448.05,10700],["2008-12-11",4810.83,4889.7,4810.83,4810.83,9300],["2008-12-12",5047.43,5157.84,5047.43,5157.84,21200],["2008-12-15",5347.12,5347.12,5284.03,5331.35,12500],["2008-12-16",5694.13,5694.13,4968.56,4984.34,15100],["2008-12-17",5189.39,5189.39,5189.39,5189.39,6600],["2008-12-18",5189.39,5189.39,5126.3,5189.39,10800],["2008-12-19",4889.7,5031.66,4842.38,4905.47,19800],["2008-12-22",5047.43,5078.98,4952.79,4952.79,9500],["2008-12-23",5047.43,5047.43,4889.7,4889.7,600],["2008-12-24",4731.97,5047.43,4731.97,5047.43,9600],["2008-12-25",5015.88,5047.43,4968.56,5047.43,8600],["2008-12-26",5047.43,5047.43,4937.02,4952.79,3800],["2008-12-29",4984.34,5047.43,4984.34,5047.43,7700],["2008-12-30",5110.52,5189.39,5110.52,5189.39,2500],["2008-12-31",5205.16,5205.16,5047.43,5142.07,10100],["2009-01-02",5252.48,5284.03,5205.16,5268.26,9800],["2009-01-05",5599.49,5599.49,5362.9,5504.85,1900],["2009-01-06",5362.9,5631.04,5362.9,5631.04,6700],["2009-01-07",5757.23,5836.09,5599.49,5678.36,11800],["2009-01-08",5757.23,5757.23,5362.9,5646.81,11400],["2009-01-09",5520.63,5520.63,5520.63,5520.63,7300],["2009-01-12",5441.76,5520.63,5331.35,5347.12,2300],["2009-01-13",5284.03,5284.03,5205.16,5205.16,1000],["2009-01-14",5362.9,5362.9,5362.9,5362.9,800],["2009-01-15",5378.67,5378.67,5205.16,5205.16,800],["2009-01-16",5362.9,5362.9,5220.94,5347.12,4300],["2009-01-19",5520.63,5520.63,5126.3,5331.35,3400],["2009-01-20",5000.11,5157.84,4984.34,4984.34,3200],["2009-01-21",5047.43,5189.39,5047.43,5189.39,900],["2009-01-22",5189.39,5205.16,4937.02,5173.62,1400],["2009-01-23",5394.44,5504.85,4968.56,5189.39,5500],["2009-02-02",5205.16,5252.48,4984.34,5189.39,1200],["2009-02-03",5441.76,5441.76,4842.38,5126.3,600],["2009-02-04",5205.16,5205.16,5047.43,5047.43,1100],["2009-02-05",5347.12,5347.12,4795.06,4795.06,9200],["2009-02-06",4574.23,5126.3,4574.23,4968.56,5200],["2009-02-09",5078.98,5078.98,4826.61,5031.66,1600],["2009-02-10",5047.43,5047.43,4763.51,4952.79,6700],["2009-02-11",4889.7,4889.7,4873.93,4873.93,3700],["2009-02-12",4889.7,4889.7,4889.7,4889.7,2300],["2009-02-13",5094.75,5094.75,4779.29,5031.66,2400],["2009-02-16",5331.35,5331.35,4873.93,4873.93,2400],["2009-02-17",5189.39,5189.39,4716.19,4716.19,3800],["2009-02-18",4921.25,4921.25,4526.91,4526.91,9900],["2009-02-19",4731.97,4731.97,4574.23,4574.23,1700],["2009-02-20",4574.23,4668.87,4353.41,4353.41,7200],["2009-02-23",4132.58,4400.73,4132.58,4164.13,5200],["2009-02-24",3943.31,3943.31,3864.44,3864.44,4900],["2009-02-25",3785.57,4148.36,3785.57,4148.36,8200],["2009-02-26",4101.04,4148.36,3943.31,4116.81,4200],["2009-02-27",4132.58,4227.22,4022.17,4227.22,6100],["2009-03-02",4227.22,4243.0,4085.26,4227.22,8700],["2009-03-03",4243.0,4243.0,3943.31,4085.26,3100],["2009-03-04",4290.32,4290.32,4211.45,4227.22,4100],["2009-03-05",4400.73,4400.73,4243.0,4321.86,8000],["2009-03-06",4290.32,4290.32,4179.9,4258.77,2900],["2009-03-09",4448.05,4448.05,4274.54,4384.96,1000],["2009-03-10",4605.78,4605.78,4258.77,4558.46,1200],["2009-03-11",4731.97,4779.29,4574.23,4731.97,5900],["2009-03-12",4731.97,4731.97,4416.5,4432.28,10200],["2009-03-13",4842.38,4842.38,4274.54,4558.46,3000],["2009-03-16",4766.72,4766.72,4463.82,4463.82,5000],["2009-03-17",4655.13,4782.67,4623.24,4750.78,12200],["2009-03-18",5005.86,5005.86,4942.09,5005.86,20700],["2009-03-19",5101.51,5244.99,4687.01,4687.01,7300],["2009-03-20",5308.76,5308.76,4702.96,4718.9,4800],["2009-03-23",4830.49,4830.49,4702.96,4702.96,500],["2009-03-24",5101.51,5117.45,4846.44,5037.74,6400],["2009-03-25",5404.41,5404.41,4798.61,5005.86,12500],["2009-03-26",5229.05,5229.05,4862.38,4862.38,4400],["2009-03-27",5085.57,5085.57,4702.96,4798.61,15500],["2009-03-30",5021.8,5021.8,4543.53,4766.72,9000],["2009-03-31",5005.86,5005.86,4702.96,4766.72,2600],["2009-04-01",4958.03,4958.03,4846.44,4942.09,7600],["2009-04-02",4942.09,4942.09,4782.67,4910.2,5900],["2009-04-03",5197.16,5213.11,5101.51,5213.11,27100],["2009-04-07",5468.18,5468.18,5101.51,5468.18,14300],["2009-04-08",5053.68,5340.64,5005.86,5197.16,10100],["2009-04-09",5181.22,5181.22,4782.67,5085.57,7200],["2009-04-10",5292.82,5324.7,5101.51,5324.7,35000],["2009-04-13",5675.43,5675.43,5675.43,5675.43,6300],["2009-04-14",6058.04,6058.04,5755.14,6058.04,76500],["2009-04-15",6456.6,6456.6,5978.33,6058.04,61000],["2009-04-16",6137.75,6536.31,6121.81,6376.89,58000],["2009-04-17",6695.73,6695.73,5978.33,5994.27,34400],["2009-04-20",6313.12,6313.12,5882.68,5882.68,3300],["2009-04-21",5516.01,5739.2,5516.01,5723.26,25200],["2009-04-22",5579.78,5930.51,5579.78,5930.51,14100],["2009-04-23",6169.64,6169.64,5627.6,5898.62,15600],["2009-04-24",6042.1,6042.1,5531.95,5579.78,6400],["2009-04-27",5739.2,5739.2,5420.35,5420.35,10400],["2009-04-28",5611.66,5818.91,5292.82,5420.35,6200],["2009-04-29",5723.26,5723.26,5260.93,5579.78,17400],["2009-05-04",5787.03,5787.03,5787.03,5787.03,2000],["2009-05-05",6185.58,6185.58,6089.93,6185.58,58900],["2009-05-06",6536.31,6536.31,6058.04,6058.04,31300],["2009-05-07",6536.31,6536.31,6201.52,6440.66,24900],["2009-05-08",6360.95,6376.89,6217.47,6329.06,15800],["2009-05-11",6552.25,6552.25,6329.06,6376.89,29900],["2009-05-12",6520.37,6775.44,6376.89,6775.44,34300],["2009-05-13",6695.73,6823.27,6536.31,6807.33,32400],["2009-05-14",6855.15,6855.15,6297.18,6456.6,35400],["2009-05-15",6695.73,6887.04,6552.25,6887.04,49400],["2009-05-18",7174.0,7174.0,6695.73,6791.39,16900],["2009-05-19",7158.06,7158.06,6823.27,6918.92,28500],["2009-05-20",7094.29,7333.42,6855.15,7014.58,45000],["2009-05-21",7158.06,7476.9,6902.98,7174.0,42600],["2009-05-22",7301.54,7572.55,6855.15,7189.94,36400],["2009-05-25",7174.0,7492.84,7174.0,7492.84,17200],["2009-05-26",7684.15,7684.15,7174.0,7333.42,17300],["2009-05-27",7333.42,7349.36,7014.58,7046.46,25500],["2009-05-28",7014.58,7014.58,6663.85,6663.85,41600],["2009-05-29",7014.58,7030.52,6616.02,6950.81,36300],["2009-06-01",7094.29,7285.59,7094.29,7285.59,13500],["2009-06-02",7731.98,7731.98,7652.27,7731.98,54100],["2009-06-03",8226.19,8258.07,7492.84,8258.07,52100],["2009-06-04",8608.8,8736.34,8608.8,8736.34,19700],["2009-06-05",9342.14,9342.14,8768.22,9342.14,82600],["2009-06-08",9804.47,9963.89,9804.47,9963.89,38600],["2009-06-09",10585.63,10633.46,9405.91,9565.33,41100],["2009-06-10",9565.33,9565.33,9055.18,9055.18,12100],["2009-06-11",8529.09,9246.49,8481.26,8927.64,45600],["2009-06-12",9389.97,9389.97,8321.84,8545.03,69400],["2009-06-15",8449.38,8736.34,8018.94,8018.94,51500],["2009-06-16",8449.38,8449.38,7492.84,7492.84,19800],["2009-06-17",6998.63,7652.27,6998.63,7652.27,43700],["2009-06-18",7556.61,7684.15,7556.61,7684.15,18300],["2009-06-19",8194.3,8210.24,7492.84,7684.15,30300],["2009-06-22",7955.17,7955.17,7349.36,7349.36,36500],["2009-06-23",6934.87,7333.42,6887.04,6918.92,53500],["2009-06-24",7174.0,7413.13,7174.0,7413.13,34300],["2009-06-25",7811.69,7859.51,7365.31,7524.73,23700],["2009-06-26",7971.11,7971.11,7445.02,7492.84,39100],["2009-06-29",7891.4,7891.4,7333.42,7333.42,3900],["2009-06-30",7492.84,7556.61,6902.98,6902.98,44700],["2009-07-01",7572.55,7572.55,6679.79,6775.44,32500],["2009-07-02",7014.58,7014.58,6695.73,6855.15,22100],["2009-07-03",6807.33,6918.92,6807.33,6918.92,8400],["2009-07-06",6966.75,7237.77,6871.1,7237.77,24900],["2009-07-07",7476.9,7492.84,6871.1,7014.58,9200],["2009-07-08",6855.15,7062.4,6855.15,7046.46,8900],["2009-07-09",6966.75,6982.69,6902.98,6982.69,5800],["2009-07-10",6950.81,7014.58,6823.27,6855.15,10600],["2009-07-13",6695.73,6695.73,6536.31,6536.31,11600],["2009-07-14",7078.35,7078.35,6584.14,6600.08,14400],["2009-07-15",7078.35,7078.35,6647.91,6823.27,11200],["2009-07-16",7014.58,7030.52,6711.67,6823.27,7300],["2009-07-17",6998.63,6998.63,6695.73,6695.73,4300],["2009-07-20",7014.58,7174.0,6376.89,6456.6,9200],["2009-07-21",6679.79,6679.79,6392.83,6504.43,14900],["2009-07-22",6679.79,6679.79,6472.54,6520.37,4400],["2009-07-23",6600.08,6807.33,6376.89,6711.67,10600],["2009-07-24",7014.58,7094.29,7014.58,7094.29,13500],["2009-07-27",7588.5,7588.5,7174.0,7237.77,21900],["2009-07-28",7572.55,7572.55,6855.15,6902.98,13200],["2009-07-29",7174.0,7174.0,6855.15,7014.58,21900],["2009-07-30",6982.69,7094.29,6887.04,7014.58,16000],["2009-07-31",7158.06,7301.54,7062.4,7205.88,23300],["2009-08-03",7253.71,7684.15,7253.71,7684.15,90100],["2009-08-04",8114.59,8130.53,7811.69,8130.53,39200],["2009-08-05",8130.53,8417.49,8098.65,8289.95,42400],["2009-08-06",8162.42,8433.43,7700.09,7747.92,41200],["2009-08-07",7731.98,7971.11,7731.98,7795.75,56700],["2009-08-10",7971.11,8353.72,7891.4,8353.72,67900],["2009-08-11",8289.95,8752.28,8289.95,8752.28,48300],["2009-08-12",8768.22,9071.12,8576.91,8911.7,46200],["2009-08-13",9118.95,9358.08,9087.07,9246.49,72300],["2009-08-14",8927.64,9246.49,8927.64,9071.12,57300],["2009-08-17",9134.89,9134.89,8529.09,8800.11,32600],["2009-08-18",8688.51,9214.6,8385.61,9007.35,44700],["2009-08-19",9517.51,9517.51,9485.62,9517.51,65200],["2009-08-20",10123.31,10171.14,9517.51,9772.58,81900],["2009-08-21",9884.18,10362.44,9214.6,9342.14,91000],["2009-08-24",9963.89,10027.66,9166.78,9198.66,61600],["2009-08-25",9485.62,9485.62,9087.07,9150.83,42800],["2009-08-26",9389.97,9565.33,9087.07,9453.74,34000],["2009-08-27",9724.75,9724.75,9326.2,9613.16,70900],["2009-08-28",9788.52,9804.47,9565.33,9613.16,70100],["2009-08-31",9804.47,9804.47,9485.62,9597.22,88900],["2009-09-01",9326.2,9565.33,9326.2,9501.56,56100],["2009-09-03",9565.33,9724.75,9405.91,9485.62,56300],["2009-09-04",9597.22,9597.22,9087.07,9453.74,106900],["2009-09-07",10121.26,10121.26,9686.87,9904.07,64600],["2009-09-08",10099.54,10186.42,9925.79,10186.42,56500],["2009-09-09",10316.74,10316.74,10056.1,10142.98,32600],["2009-09-10",10273.3,10273.3,9990.95,9990.95,28800],["2009-09-11",10186.42,10208.14,9773.75,10034.38,43100],["2009-09-14",10121.26,10425.33,10099.54,10273.3,95500],["2009-09-15",10620.81,10620.81,10208.14,10316.74,72400],["2009-09-16",10273.3,10316.74,10208.14,10208.14,36300],["2009-09-17",10403.62,10425.33,10251.58,10338.46,23400],["2009-09-18",10316.74,10838.0,10316.74,10664.25,85600],["2009-09-21",10838.0,11228.95,10838.0,11228.95,16300],["2009-09-22",11989.13,11989.13,11923.98,11989.13,51600],["2009-09-23",12814.47,12814.47,12597.28,12597.28,229000],["2009-09-24",12380.08,13031.67,11945.7,12401.8,88900],["2009-09-25",12162.89,12488.68,11858.82,12401.8,56700],["2009-09-28",12575.56,12575.56,12162.89,12510.4,79100],["2009-09-29",12597.28,12597.28,12249.77,12445.24,40100],["2009-09-30",12792.75,12792.75,11554.75,11728.5,29700],["2009-10-01",12358.37,12380.08,11598.18,11619.9,14700],["2009-10-02",11120.36,11185.52,11098.64,11120.36,42500],["2009-10-05",11076.92,11294.11,10642.53,10751.13,26000],["2009-10-06",11076.92,11511.31,10903.16,11511.31,39700],["2009-10-07",11619.9,11815.38,11619.9,11815.38,14100],["2009-10-08",12336.65,12640.72,11945.7,12640.72,88700],["2009-10-09",12705.88,13292.3,12705.88,13292.3,81300],["2009-10-12",14204.52,14204.52,14204.52,14204.52,93100],["2009-10-13",15181.89,15181.89,14117.64,14552.03,114700],["2009-10-14",14747.5,14986.42,13900.45,14747.5,158400],["2009-10-15",15442.53,15464.25,15095.02,15464.25,141600],["2009-10-16",15833.48,16289.59,14465.15,15529.4,52300],["2009-10-19",15203.61,15203.61,14334.84,14964.7,62300],["2009-10-20",15203.61,15247.05,14660.63,14986.42,124900],["2009-10-21",14986.42,15963.79,14986.42,15963.79,165500],["2009-10-22",16962.89,16962.89,16962.89,16962.89,112500],["2009-10-23",18135.74,18135.74,16723.97,17571.03,359100],["2009-10-26",17809.95,17809.95,16745.69,16745.69,68900],["2009-10-27",16072.39,16072.39,15768.32,15963.79,96900],["2009-10-28",16072.39,16832.57,15638.0,16072.39,107100],["2009-10-29",15203.61,15616.28,15160.17,15312.21,86700],["2009-10-30",16224.43,16224.43,15529.4,15746.6,50300],["2009-11-02",14769.22,14812.66,14725.79,14725.79,22400],["2009-11-03",13900.45,14986.42,13704.97,13704.97,24900],["2009-11-04",13661.53,13770.13,12857.91,13248.86,67900],["2009-11-05",13813.57,14052.48,13292.3,14052.48,55700],["2009-11-06",14769.22,14834.38,13900.45,14030.76,106700],["2009-11-09",14378.27,14465.15,13379.18,13379.18,75100],["2009-11-10",14095.92,14095.92,12662.44,12836.19,53800],["2009-11-11",13683.25,13813.57,13031.67,13509.5,36000],["2009-11-12",13987.32,14009.04,13509.5,13509.5,32500],["2009-11-13",13031.67,13661.53,13031.67,13314.02,77300],["2009-11-16",13639.81,13661.53,13009.95,13335.74,39100],["2009-11-17",13618.09,13618.09,13031.67,13031.67,29500],["2009-11-18",13205.42,13466.06,12879.63,13357.46,47400],["2009-11-19",13574.65,13661.53,13140.27,13639.81,66800],["2009-11-20",13574.65,14117.64,13466.06,14009.04,119100],["2009-11-23",13683.25,13900.45,13031.67,13248.86,21600],["2009-11-24",13857.01,13857.01,13031.67,13053.39,34400],["2009-11-25",13357.46,13466.06,12206.33,12206.33,41400],["2009-11-26",11598.18,11619.9,11598.18,11598.18,18200],["2009-11-27",10794.57,12162.89,10794.57,10881.44,111000],["2009-11-30",11685.06,11685.06,10772.85,11250.67,40100],["2009-12-01",11511.31,11750.22,11294.11,11424.43,50000],["2009-12-02",11706.78,11706.78,10707.69,10707.69,40400],["2009-12-03",10859.72,10946.6,10164.7,10403.62,49900],["2009-12-04",10642.53,10642.53,10208.14,10360.18,26800],["2009-12-07",10425.33,10620.81,10295.02,10403.62,18800],["2009-12-08",10642.53,10859.72,10099.54,10099.54,16500],["2009-12-09",10425.33,10425.33,9708.59,9708.59,37700],["2009-12-10",9534.84,10142.98,9078.73,9100.45,36400],["2009-12-11",8687.78,8687.78,8622.62,8622.62,25800],["2009-12-14",8470.58,8991.85,8470.58,8926.69,89900],["2009-12-15",8991.85,9078.73,8470.58,8622.62,32500],["2009-12-16",8687.78,8687.78,8296.83,8296.83,60000],["2009-12-17",7732.12,8579.18,7732.12,8470.58,34100],["2009-12-18",8470.58,8731.22,8361.99,8731.22,37500],["2009-12-21",9100.45,9252.48,9100.45,9252.48,31600],["2009-12-22",9730.31,9860.63,9339.36,9404.52,33800],["2009-12-23",9665.15,9860.63,9230.77,9643.43,39100],["2009-12-24",9361.08,10077.82,9339.36,10077.82,68100],["2009-12-25",10425.33,10555.65,10425.33,10555.65,34900],["2009-12-28",11250.67,11250.67,10316.74,10838.0,53700],["2009-12-29",11272.39,11272.39,10316.74,10316.74,25200],["2009-12-30",10533.93,11272.39,10425.33,11185.52,49700],["2009-12-31",11489.59,11641.62,11294.11,11402.71,107400],["2010-01-04",12054.29,12380.08,12054.29,12380.08,27300],["2010-01-05",13183.7,13183.7,12727.6,13183.7,75500],["2010-01-06",13118.55,13248.86,12597.28,12814.47,101400],["2010-01-07",12705.88,12879.63,12597.28,12597.28,109700],["2010-01-08",12705.88,13466.06,12488.68,12705.88,53600],["2010-01-11",12814.47,12814.47,12076.01,12162.89,66600],["2010-01-12",12162.89,12466.96,11446.15,11446.15,49400],["2010-01-13",11511.31,12553.84,11033.48,11945.7,70800],["2010-01-14",12032.57,12141.17,11728.5,11989.13,65400],["2010-01-15",12597.28,12727.6,11533.03,11989.13,30100],["2010-01-18",11945.7,12141.17,11272.39,11294.11,86100],["2010-01-19",11294.11,11923.98,11294.11,11554.75,23700],["2010-01-20",12054.29,12249.77,11098.64,11228.95,32400],["2010-01-21",11402.71,11489.59,10620.81,11033.48,103800],["2010-01-22",11076.92,11076.92,10056.1,10859.72,17900],["2010-01-25",11272.39,11272.39,10447.05,10794.57,20800],["2010-01-26",11294.11,11533.03,11076.92,11533.03,61400],["2010-01-27",12141.17,12141.17,11055.2,11294.11,33900],["2010-01-28",11598.18,11598.18,10859.72,10990.04,11900],["2010-01-29",11033.48,11272.39,10533.93,10881.44,28300],["2010-02-01",10881.44,11402.71,10859.72,11207.23,36800],["2010-02-02",11511.31,11598.18,10859.72,10859.72,19800],["2010-02-03",11294.11,11619.9,10751.13,11076.92,38700],["2010-02-04",11294.11,11706.78,11076.92,11272.39,31000],["2010-02-05",11359.27,11359.27,10859.72,10859.72,12300],["2010-02-08",10968.32,11228.95,10381.9,10924.88,23400],["2010-02-09",11011.76,11011.76,10316.74,10729.41,34200],["2010-02-10",10859.72,10859.72,10533.93,10642.53,9400],["2010-02-11",10838.0,11055.2,10642.53,10946.6,19500],["2010-02-12",11055.2,11055.2,10881.44,11055.2,6400],["2010-02-22",11706.78,11706.78,11250.67,11402.71,18100],["2010-02-23",11554.75,11598.18,10924.88,10968.32,12000],["2010-02-24",11315.83,11467.87,11076.92,11294.11,30700],["2010-02-25",11272.39,11489.59,11076.92,11272.39,24500],["2010-02-26",11446.15,11446.15,11011.76,11359.27,12300],["2010-03-01",11489.59,11489.59,11359.27,11402.71,16400],["2010-03-02",11576.47,11902.26,10946.6,11294.11,22600],["2010-03-03",11489.59,11837.1,11489.59,11815.38,94900],["2010-03-04",12271.49,12336.65,11858.82,11945.7,52200],["2010-03-05",12336.65,12575.56,11728.5,12423.52,69800],["2010-03-08",12966.51,13183.7,12923.07,13183.7,103300],["2010-03-09",13878.73,13878.73,12705.88,13140.27,77700],["2010-03-10",13683.25,13878.73,12814.47,13096.83,59900],["2010-03-11",13422.62,13552.94,12988.23,13053.39,49200],["2010-03-12",13248.86,13357.46,13031.67,13031.67,34900],["2010-03-15",13248.86,13987.32,13248.86,13270.58,47000],["2010-03-16",13661.53,13661.53,12684.16,12792.75,41400],["2010-03-17",12814.47,13031.67,12119.45,12119.45,55800],["2010-03-18",13001.47,13315.3,12441.06,12777.31,82800],["2010-03-19",13203.22,13404.96,12553.14,12754.89,49600],["2010-03-22",13001.47,13158.38,12104.82,12441.06,85800],["2010-03-23",12754.89,12889.39,12104.82,12127.23,49500],["2010-03-24",12553.14,12553.14,12104.82,12373.81,34300],["2010-03-25",12620.39,12620.39,11656.49,11925.49,36200],["2010-03-26",12306.56,12306.56,11723.74,11992.74,72000],["2010-03-29",12104.82,12104.82,11768.57,11903.07,39200],["2010-03-30",11746.16,11947.9,11432.33,11544.41,22300],["2010-03-31",11813.4,11813.4,11140.91,11140.91,74600],["2010-04-01",11835.82,11880.65,11230.58,11701.32,59600],["2010-04-02",11970.32,11970.32,11566.83,11768.57,17200],["2010-04-05",11992.74,12104.82,11835.82,12104.82,28100],["2010-04-06",12172.07,12172.07,11768.57,11880.65,39900],["2010-04-07",12059.98,12059.98,11880.65,11970.32,54800],["2010-04-08",12015.15,12441.06,11970.32,12328.98,70700],["2010-04-09",12777.31,12777.31,12216.9,12441.06,46000],["2010-04-12",12441.06,12508.31,12104.82,12396.23,28200],["2010-04-13",12441.06,12441.06,12015.15,12037.57,54300],["2010-04-14",12261.73,13023.89,12216.9,13023.89,146400],["2010-04-15",13449.8,13651.54,13449.8,13651.54,104600],["2010-04-16",14346.45,14525.78,13517.05,13651.54,175600],["2010-04-19",13203.22,13270.47,12844.56,13023.89,83100],["2010-04-20",12866.97,13225.63,12799.72,13046.3,106300],["2010-04-21",13046.3,13898.12,13046.3,13718.79,158800],["2010-04-22",14122.29,14548.2,14010.2,14548.2,440300],["2010-04-26",14570.61,15489.68,14480.95,15489.68,212500],["2010-04-27",16050.09,16050.09,15018.94,15220.69,147000],["2010-04-28",15108.61,15691.43,14570.61,15131.02,98300],["2010-04-29",15355.18,15355.18,14682.69,15243.1,100900],["2010-05-04",15691.43,16050.09,14593.03,16050.09,97000],["2010-05-05",15355.18,15601.76,14929.27,15175.85,23600],["2010-05-06",15041.36,16296.67,15041.36,16296.67,109700],["2010-05-07",15691.43,15915.59,15153.44,15467.27,29200],["2010-05-10",15243.1,15243.1,14906.86,14906.86,50500],["2010-05-11",15131.02,15601.76,14593.03,15355.18,79500],["2010-05-12",14593.03,14772.36,14032.62,14144.7,77200],["2010-05-13",14570.61,15243.1,14346.45,15243.1,9100],["2010-05-14",14682.69,15243.1,14660.28,15243.1,22100],["2010-05-17",14167.12,14346.45,14167.12,14256.78,2800],["2010-05-18",14570.61,15198.27,13920.54,14570.61,21300],["2010-05-19",13830.87,14593.03,13830.87,14593.03,15400],["2010-05-20",15153.44,15153.44,13898.12,14772.36,22900],["2010-05-21",14122.29,14211.95,13292.88,13315.3,5100],["2010-05-24",14727.53,14727.53,13449.8,14324.03,6700],["2010-05-25",14660.28,14660.28,14032.62,14503.36,8700],["2010-05-26",14794.78,15467.27,14436.12,14906.86,18700],["2010-05-27",15377.6,15377.6,14256.78,14906.86,11100],["2010-05-28",15243.1,15243.1,14682.69,14794.78,8200],["2010-05-31",15556.93,16005.26,14862.03,15018.94,11000],["2010-06-01",14279.2,14906.86,14234.37,14906.86,12200],["2010-06-02",14570.61,14996.52,14570.61,14749.94,11300],["2010-06-03",15220.69,15243.1,14458.53,15175.85,3300],["2010-06-04",15243.1,15377.6,15108.61,15108.61,2100],["2010-06-07",14368.87,14368.87,14279.2,14279.2,3200],["2010-06-08",14234.37,14996.52,14234.37,14391.28,26900],["2010-06-09",14951.69,15018.94,14570.61,14951.69,44200],["2010-06-10",14862.03,15489.68,14862.03,15310.35,116700],["2010-06-11",16005.26,16005.26,15467.27,15691.43,85200],["2010-06-14",16520.83,16520.83,15736.26,15736.26,22900],["2010-06-15",15758.68,15825.93,15422.43,15803.51,51500],["2010-06-16",15758.68,16117.34,15691.43,16027.67,107200],["2010-06-17",16027.67,16027.67,14974.11,15489.68,35700],["2010-06-18",15153.44,15646.6,15153.44,15579.35,14400],["2010-06-21",16565.67,16565.67,15018.94,15669.01,2100],["2010-06-22",15265.52,15444.85,14974.11,15265.52,18400],["2010-06-23",15220.69,15220.69,15108.61,15220.69,35200],["2010-06-24",15243.1,15243.1,14794.78,15220.69,40200],["2010-06-25",15691.43,15691.43,14794.78,14794.78,1600],["2010-06-28",14682.69,14794.78,14525.78,14794.78,3200],["2010-06-29",15018.94,15220.69,14570.61,14570.61,22100],["2010-06-30",14996.52,14996.52,14256.78,14256.78,10700],["2010-07-01",15422.43,15422.43,14144.7,14525.78,4900],["2010-07-02",15220.69,15220.69,14570.61,14570.61,2700],["2010-07-05",15669.01,15669.01,14368.87,14368.87,10000],["2010-07-06",14346.45,14391.28,14346.45,14346.45,6400],["2010-07-07",15108.61,15108.61,14234.37,14234.37,1600],["2010-07-08",14346.45,14346.45,14234.37,14234.37,9300],["2010-07-09",14234.37,15018.94,14234.37,15018.94,14700],["2010-07-12",15220.69,15220.69,14996.52,15175.85,10100],["2010-07-13",15220.69,15220.69,15220.69,15220.69,1200],["2010-07-14",15220.69,15220.69,14458.53,14458.53,2200],["2010-07-15",14391.28,14593.03,14391.28,14525.78,3000],["2010-07-16",14974.11,14974.11,14391.28,14570.61,6000],["2010-07-19",15220.69,15310.35,14391.28,14951.69,7400],["2010-07-20",15018.94,15018.94,13920.54,14548.2,9300],["2010-07-21",13920.54,14436.12,13920.54,14167.12,3900],["2010-07-22",13248.05,14077.45,13248.05,14077.45,7200],["2010-07-23",14122.29,14324.03,13696.38,14010.2,1800],["2010-07-26",13472.21,13965.37,13472.21,13786.04,3800],["2010-07-27",12911.8,13898.12,12911.8,13898.12,1300],["2010-07-28",13023.89,13718.79,13023.89,13718.79,2900],["2010-07-29",12553.14,14099.87,12553.14,13472.21,7000],["2010-07-30",14010.2,14480.95,14010.2,14480.95,4300],["2010-08-02",13853.29,13853.29,13853.29,13853.29,100],["2010-08-03",13023.89,13449.8,13023.89,13449.8,400],["2010-08-04",13046.3,13427.38,13023.89,13427.38,1600],["2010-08-05",13225.63,14099.87,13225.63,13225.63,3200],["2010-08-06",13337.72,13337.72,13225.63,13225.63,1300],["2010-08-09",13158.38,13449.8,12463.48,12777.31,3000],["2010-08-10",12799.72,13135.97,12328.98,13135.97,14300],["2010-08-11",12104.82,12777.31,11903.07,12553.14,1200],["2010-08-12",12239.32,13449.8,11701.32,11723.74,6100],["2010-08-13",11320.25,13001.47,11320.25,13001.47,8600],["2010-08-16",11903.07,13561.88,11903.07,13561.88,2700],["2010-08-17",12328.98,13449.8,12328.98,12553.14,2500],["2010-08-18",13001.47,13225.63,12441.06,12441.06,2200],["2010-08-19",12172.07,13965.37,12172.07,13965.37,9000],["2010-08-20",12418.65,12418.65,12418.65,12418.65,100],["2010-08-23",12441.06,12441.06,11634.07,11790.99,1700],["2010-08-24",11320.25,12037.57,11230.58,12037.57,1100],["2010-08-25",10759.84,11208.16,10759.84,10782.25,2000],["2010-08-26",10513.26,10984.0,10513.26,10984.0,600],["2010-08-27",10289.09,10916.75,10289.09,10401.18,4600],["2010-08-30",11230.58,11230.58,11230.58,11230.58,500],["2010-08-31",12015.15,12015.15,10737.42,12015.15,2400],["2010-09-01",12216.9,12216.9,11140.91,11947.9,1700],["2010-09-06",11678.91,12306.56,11678.91,12306.56,1100],["2010-09-07",11903.07,12194.48,11903.07,12172.07,1100],["2010-09-08",11297.83,12082.4,11297.83,12082.4,1900],["2010-09-09",12284.15,12284.15,11656.49,11656.49,4400],["2010-09-10",11432.33,11432.33,11432.33,11432.33,600],["2010-09-13",10804.67,10804.67,10647.76,10647.76,3000],["2010-09-14",11208.16,11208.16,10871.92,10871.92,1000],["2010-09-15",10871.92,10871.92,10871.92,10871.92,100],["2010-09-16",11544.41,11544.41,11544.41,11544.41,100],["2010-09-17",10894.34,12104.82,10894.34,12104.82,3100],["2010-09-20",12104.82,12104.82,11992.74,11992.74,300],["2010-09-21",11880.65,11880.65,11880.65,11880.65,900],["2010-09-22",11253.0,11253.0,11253.0,11253.0,100],["2010-09-23",10468.43,11768.57,10468.43,11118.5,300],["2010-09-24",10535.67,10535.67,10535.67,10535.67,100],["2010-09-27",10647.76,10647.76,10647.76,10647.76,300],["2010-09-28",11208.16,11208.16,11096.08,11096.08,5600],["2010-09-29",10468.43,11947.9,10468.43,10804.67,1500],["2010-09-30",10535.67,11208.16,10535.67,10602.92,400],["2010-10-01",10984.0,10984.0,10580.51,10580.51,700],["2010-10-04",10087.35,10490.84,10087.35,10490.84,700],["2010-10-05",9863.18,10423.59,9863.18,10423.59,800],["2010-10-06",10759.84,11073.67,10759.84,11073.67,4600],["2010-10-07",11678.91,11678.91,11208.16,11208.16,2500],["2010-10-08",12104.82,12104.82,10715.0,10715.0,400],["2010-10-11",11768.57,11768.57,11768.57,11768.57,100],["2010-10-12",12328.98,12328.98,10961.58,10984.0,900],["2010-10-13",10827.09,10827.09,10827.09,10827.09,600],["2010-10-14",10580.51,10580.51,10580.51,10580.51,100],["2010-10-15",11185.75,11208.16,10535.67,10535.67,3100],["2010-10-18",11297.83,11297.83,11297.83,11297.83,100],["2010-10-19",10670.17,10670.17,10535.67,10647.76,1300],["2010-10-20",10087.35,11073.67,10087.35,10132.18,2800],["2010-10-21",10132.18,11006.42,10132.18,10177.01,3300],["2010-10-22",9863.18,10087.35,9863.18,10064.93,2600],["2010-10-25",9302.78,10535.67,9302.78,9863.18,1500],["2010-10-26",9526.94,10423.59,9526.94,10356.34,6700],["2010-10-27",10401.18,10401.18,10401.18,10401.18,2000],["2010-10-28",10401.18,10401.18,10401.18,10401.18,2000],["2010-10-29",10401.18,10984.0,10401.18,10984.0,4000],["2010-11-01",10961.58,10961.58,10132.18,10154.6,1600],["2010-11-02",10311.51,10311.51,10311.51,10311.51,7900],["2010-11-03",9975.27,9975.27,9975.27,9975.27,300],["2010-11-04",9639.02,9639.02,9639.02,9639.02,300],["2010-11-05",10311.51,10311.51,10311.51,10311.51,300],["2010-11-08",10939.17,10939.17,10109.76,10109.76,400],["2010-11-09",9616.6,9616.6,9616.6,9616.6,200],["2010-11-10",9751.1,9751.1,9751.1,9751.1,200],["2010-11-11",9863.18,9863.18,9863.18,9863.18,100],["2010-11-12",9190.69,10311.51,9190.69,10311.51,11100],["2010-11-15",9863.18,9908.02,8652.7,9235.53,59100],["2010-11-16",9370.03,9370.03,8204.38,9347.61,16500],["2010-11-17",8966.53,9482.11,8271.63,9482.11,20700],["2010-11-18",8518.2,9414.86,8518.2,9414.86,26900],["2010-11-19",8809.62,9639.02,8809.62,9302.78,11800],["2010-11-22",10087.35,10087.35,8854.45,9325.19,4300],["2010-11-23",10468.43,10490.84,10199.43,10199.43,2100],["2010-11-24",10871.92,11051.25,9751.1,9863.18,74200],["2010-11-25",10535.67,10535.67,10020.1,10423.59,1700],["2010-11-26",9549.36,9549.36,9504.52,9526.94,10700],["2010-11-29",9952.85,9952.85,8988.95,9885.6,1400],["2010-11-30",10199.43,10423.59,10199.43,10311.51,4700],["2010-12-01",10759.84,10759.84,9616.6,9616.6,4300],["2010-12-02",9661.44,10064.93,9101.03,9975.27,2500],["2010-12-03",10311.51,10446.01,9975.27,10020.1,3900],["2010-12-06",10311.51,10311.51,10020.1,10020.1,200],["2010-12-07",10311.51,10311.51,9773.52,9773.52,11400],["2010-12-08",9639.02,9639.02,9526.94,9549.36,5100],["2010-12-09",9908.02,9908.02,9526.94,9863.18,400],["2010-12-10",10244.26,10244.26,10244.26,10244.26,100],["2010-12-13",10849.5,10849.5,10244.26,10311.51,3800],["2010-12-14",9863.18,10199.43,9818.35,9818.35,5900],["2010-12-15",9639.02,10087.35,9639.02,10087.35,2300],["2010-12-16",10042.51,10042.51,10042.51,10042.51,100],["2010-12-17",10468.43,10468.43,10087.35,10087.35,1200],["2010-12-20",10087.35,10087.35,9863.18,9863.18,800],["2010-12-21",9325.19,10087.35,9325.19,10087.35,900],["2010-12-22",9257.94,9639.02,9235.53,9639.02,3300],["2010-12-23",9414.86,9414.86,9414.86,9414.86,1000],["2010-12-24",9011.36,9056.2,9011.36,9011.36,2500],["2010-12-27",9078.61,9123.45,9078.61,9078.61,11800],["2010-12-28",9145.86,9190.69,9145.86,9190.69,7400],["2010-12-29",9190.69,9302.78,9190.69,9190.69,13500],["2010-12-30",9639.02,9863.18,8966.53,8966.53,21000],["2010-12-31",8966.53,9639.02,8966.53,9639.02,22600],["2011-01-04",9325.19,9325.19,9190.69,9235.53,1100],["2011-01-05",9773.52,9773.52,9773.52,9773.52,100],["2011-01-06",9773.52,9773.52,9773.52,9773.52,0],["2011-01-07",9190.69,9235.53,9190.69,9190.69,4800],["2011-01-10",9773.52,9773.52,9392.44,9392.44,200],["2011-01-11",8944.11,8944.11,8944.11,8944.11,5300],["2011-01-12",8966.53,8966.53,8966.53,8966.53,3200],["2011-01-13",9571.77,9571.77,8787.2,8966.53,6200],["2011-01-14",9594.19,9594.19,8988.95,8988.95,400],["2011-01-17",9840.77,9840.77,9011.36,9011.36,200],["2011-01-18",8966.53,9818.35,8966.53,9213.11,5700],["2011-01-19",8966.53,8988.95,8944.11,8966.53,11100],["2011-01-20",9392.44,9392.44,8742.37,8742.37,7600],["2011-01-21",9571.77,9571.77,8966.53,8966.53,9200],["2011-01-24",8988.95,8988.95,8966.53,8966.53,3800],["2011-01-25",8966.53,8966.53,8966.53,8966.53,1500],["2011-01-26",8966.53,8966.53,8966.53,8966.53,500],["2011-01-27",9190.69,9190.69,9190.69,9190.69,500],["2011-01-28",9190.69,9190.69,9190.69,9190.69,400],["2011-02-08",9190.69,9190.69,9190.69,9190.69,0],["2011-02-09",9190.69,9302.78,8854.45,8854.45,3400],["2011-02-10",9392.44,9414.86,9392.44,9414.86,1000],["2011-02-11",9190.69,9190.69,9190.69,9190.69,800],["2011-02-14",9190.69,9190.69,9190.69,9190.69,0],["2011-02-15",9639.02,9639.02,8652.7,9414.86,500],["2011-02-16",9011.36,9011.36,9011.36,9011.36,0],["2011-02-17",9011.36,9011.36,9011.36,9011.36,0],["2011-02-18",9594.19,9594.19,9392.44,9482.11,600],["2011-02-21",9190.69,9190.69,8809.62,8809.62,1900],["2011-02-22",8518.2,8563.04,8518.2,8518.2,5100],["2011-02-23",8611.2,8611.2,8540.62,8540.62,2000],["2011-02-24",8846.48,8846.48,8846.48,8846.48,500],["2011-02-25",9222.93,9222.93,9222.93,9222.93,100],["2011-02-28",9528.79,9528.79,8940.59,9175.87,4200],["2011-03-01",9128.82,9128.82,9128.82,9128.82,100],["2011-03-02",8493.57,8517.09,8493.57,8517.09,500],["2011-03-03",7928.9,9105.29,7928.9,8234.76,5400],["2011-03-04",8211.23,8211.23,8211.23,8211.23,0],["2011-03-07",8211.23,8211.23,8211.23,8211.23,0],["2011-03-08",8775.9,8775.9,7646.56,7999.48,800],["2011-03-09",8328.87,8328.87,8328.87,8328.87,0],["2011-03-10",8234.76,8234.76,7881.84,8234.76,300],["2011-03-11",8634.73,8634.73,7670.09,8517.09,2000],["2011-03-14",8422.98,8422.98,7999.48,7999.48,1600],["2011-03-15",7528.92,7575.98,7528.92,7575.98,600],["2011-03-16",7975.95,7999.48,7975.95,7999.48,2100],["2011-03-17",8517.09,8517.09,8070.06,8234.76,4700],["2011-03-18",7764.2,8234.76,7740.67,8234.76,3100],["2011-03-21",7905.37,7905.37,7905.37,7905.37,2100],["2011-03-22",7764.2,7905.37,7764.2,7811.26,3700],["2011-03-23",7528.92,7599.51,7528.92,7599.51,1100],["2011-03-24",7881.84,7905.37,7764.2,7764.2,8800],["2011-03-25",7693.62,7764.2,7693.62,7764.2,200],["2011-03-28",7952.42,7952.42,7952.42,7952.42,1100],["2011-03-29",7670.09,7670.09,7646.56,7646.56,500],["2011-03-30",7834.78,7834.78,7528.92,7811.26,400],["2011-03-31",7999.48,8093.59,7999.48,8093.59,1300],["2011-04-01",8023.01,8023.01,8023.01,8023.01,0],["2011-04-04",7599.51,7599.51,7599.51,7599.51,100],["2011-04-05",7670.09,7811.26,7670.09,7811.26,1600],["2011-04-06",8187.7,8187.7,7670.09,7670.09,500],["2011-04-07",7881.84,7881.84,7881.84,7881.84,100],["2011-04-08",7646.56,7646.56,7552.45,7552.45,2200],["2011-04-13",7552.45,7575.98,7528.92,7528.92,1600],["2011-04-14",7552.45,7552.45,7552.45,7552.45,0],["2011-04-15",7528.92,7528.92,7364.23,7364.23,1000],["2011-04-18",7317.17,7411.28,7317.17,7364.23,4100],["2011-04-19",7128.95,7128.95,7128.95,7128.95,100],["2011-04-20",7128.95,7128.95,7128.95,7128.95,0],["2011-04-21",6893.67,6940.73,6893.67,6917.2,1900],["2011-04-22",6705.45,6823.09,6705.45,6823.09,400],["2011-04-25",7176.0,7270.12,7176.0,7270.12,200],["2011-04-26",7646.56,7693.62,7646.56,7693.62,2000],["2011-04-27",7670.09,7670.09,7670.09,7670.09,0],["2011-04-28",7670.09,7670.09,7670.09,7670.09,0],["2011-04-29",7152.48,7152.48,7152.48,7152.48,100],["2011-05-04",7152.48,7152.48,7152.48,7152.48,0],["2011-05-05",7152.48,7152.48,7152.48,7152.48,0],["2011-05-06",6658.39,6658.39,6658.39,6658.39,100],["2011-05-09",6658.39,6658.39,6658.39,6658.39,0],["2011-05-10",6658.39,6658.39,6658.39,6658.39,0],["2011-05-11",6658.39,6658.39,6658.39,6658.39,200],["2011-05-12",6658.39,6658.39,6658.39,6658.39,0],["2011-05-13",6658.39,6658.39,6658.39,6658.39,0],["2011-05-16",6329.0,6329.0,6329.0,6329.0,100],["2011-05-17",6329.0,6329.0,6329.0,6329.0,0],["2011-05-18",6329.0,6329.0,6329.0,6329.0,0],["2011-05-19",6117.25,6117.25,6117.25,6117.25,500],["2011-05-20",5834.91,5834.91,5764.33,5764.33,700],["2011-05-23",5764.33,5764.33,5764.33,5764.33,600],["2011-05-24",5529.05,5529.05,5364.36,5364.36,1700],["2011-05-25",5058.49,5764.33,5058.49,5764.33,6500],["2011-05-26",5034.97,5764.33,5034.97,5764.33,4200],["2011-05-27",5881.97,5881.97,5881.97,5881.97,1000],["2011-05-30",5881.97,5881.97,5881.97,5881.97,0],["2011-05-31",6281.94,6281.94,6281.94,6281.94,100],["2011-06-01",6352.53,6352.53,6352.53,6352.53,200],["2011-06-02",6776.03,6776.03,6776.03,6776.03,1000],["2011-06-03",7176.0,7176.0,6305.47,6305.47,2200],["2011-06-06",7528.92,7528.92,7528.92,7528.92,3000],["2011-06-07",7740.67,7999.48,7740.67,7999.48,1000],["2011-06-08",7858.31,7858.31,7858.31,7858.31,0],["2011-06-09",7858.31,7858.31,7858.31,7858.31,0],["2011-06-10",7999.48,8399.45,7528.92,7528.92,2600],["2011-06-13",8587.68,8587.68,7646.56,8470.04,5000],["2011-06-14",8517.09,8517.09,8517.09,8517.09,500],["2011-06-15",8517.09,8517.09,8517.09,8517.09,0],["2011-06-16",7928.9,7928.9,7928.9,7928.9,200],["2011-06-17",7387.75,7387.75,7387.75,7387.75,300],["2011-06-20",7387.75,7387.75,7387.75,7387.75,0],["2011-06-21",6917.2,6917.2,6893.67,6917.2,600],["2011-06-22",7364.23,7364.23,7364.23,7364.23,1000],["2011-06-23",6870.14,7858.31,6870.14,7858.31,1100],["2011-06-24",6917.2,6917.2,6917.2,6917.2,300],["2011-06-27",7270.12,7270.12,6493.7,6493.7,600],["2011-06-28",6940.73,7528.92,6940.73,7528.92,2400],["2011-06-29",6681.92,6681.92,6658.39,6658.39,1000],["2011-06-30",7058.36,7058.36,6211.36,6352.53,6900],["2011-07-01",6376.06,6376.06,6376.06,6376.06,0],["2011-07-04",6705.45,6705.45,6705.45,6705.45,100],["2011-07-05",6587.81,6587.81,6258.42,6258.42,2900],["2011-07-06",5952.55,5952.55,5952.55,5952.55,5600],["2011-07-07",6117.25,6329.0,5552.58,6258.42,16000],["2011-07-08",6234.89,6234.89,6234.89,6234.89,100],["2011-07-11",6587.81,6587.81,6587.81,6587.81,100],["2011-07-12",6587.81,6587.81,6587.81,6587.81,0],["2011-07-13",6140.78,6140.78,6140.78,6140.78,100],["2011-07-14",5717.28,6234.89,5717.28,6234.89,2700],["2011-07-15",5505.52,5999.61,5505.52,5999.61,500],["2011-07-18",5623.16,5623.16,5623.16,5623.16,0],["2011-07-19",5858.44,5858.44,5858.44,5858.44,100],["2011-07-20",5999.61,5999.61,5999.61,5999.61,200],["2011-07-21",5599.64,6093.72,5599.64,6093.72,1200],["2011-07-22",5623.16,5623.16,5623.16,5623.16,200],["2011-07-25",5623.16,5623.16,5623.16,5623.16,0],["2011-07-26",5434.94,5434.94,5434.94,5434.94,300],["2011-07-27",5787.86,5811.39,5787.86,5811.39,700],["2011-07-28",5458.47,6187.83,5458.47,6187.83,1100],["2011-07-29",6234.89,6234.89,6117.25,6117.25,2000],["2011-08-01",5787.86,5787.86,5787.86,5787.86,100],["2011-08-02",5787.86,5787.86,5787.86,5787.86,0],["2011-08-03",6093.72,6093.72,6093.72,6093.72,100],["2011-08-04",6493.7,6493.7,6493.7,6493.7,200],["2011-08-05",6493.7,6493.7,6493.7,6493.7,0],["2011-08-08",6493.7,6493.7,6493.7,6493.7,0],["2011-08-09",6493.7,6493.7,6493.7,6493.7,0],["2011-08-10",6493.7,6493.7,6493.7,6493.7,0],["2011-08-11",6046.67,6046.67,6046.67,6046.67,3400],["2011-08-12",6023.14,6023.14,6023.14,6023.14,100],["2011-08-15",5623.16,5623.16,5623.16,5623.16,1000],["2011-08-16",5999.61,5999.61,5999.61,5999.61,1500],["2011-08-17",6140.78,6140.78,6140.78,6140.78,300],["2011-08-18",6352.53,6352.53,6352.53,6352.53,1000],["2011-08-19",5929.03,5929.03,5929.03,5929.03,100],["2011-08-22",6281.94,6281.94,6281.94,6281.94,100],["2011-08-23",5858.44,5858.44,5858.44,5858.44,200],["2011-08-24",5858.44,5858.44,5858.44,5858.44,0],["2011-08-25",5858.44,5858.44,5858.44,5858.44,0],["2011-08-26",5482.0,5482.0,5458.47,5458.47,400],["2011-08-29",5482.0,5482.0,5482.0,5482.0,0],["2011-08-30",5858.44,5858.44,5858.44,5858.44,100],["2011-08-31",5623.16,5623.16,5458.47,5458.47,500],["2011-09-01",5364.36,5858.44,5293.77,5858.44,2500],["2011-09-05",5552.58,5552.58,5552.58,5552.58,100],["2011-09-06",5223.19,5834.91,5199.66,5834.91,1700],["2011-09-07",5129.08,5129.08,5129.08,5129.08,200],["2011-09-08",5482.0,5482.0,5482.0,5482.0,1000],["2011-09-09",5858.44,5858.44,5858.44,5858.44,1000],["2011-09-12",6234.89,6258.42,6211.36,6258.42,4000],["2011-09-13",6281.94,6281.94,6281.94,6281.94,2000],["2011-09-14",6281.94,6281.94,6281.94,6281.94,0],["2011-09-15",6281.94,6281.94,5999.61,5999.61,700],["2011-09-16",5881.97,5881.97,5787.86,5787.86,400],["2011-09-19",5434.94,6117.25,5434.94,6117.25,600],["2011-09-20",6258.42,6281.94,6258.42,6281.94,1000],["2011-09-21",6281.94,6281.94,6281.94,6281.94,0],["2011-09-22",6281.94,6281.94,6281.94,6281.94,0],["2011-09-23",5858.44,5858.44,5858.44,5858.44,500],["2011-09-26",5858.44,5858.44,5858.44,5858.44,0],["2011-09-27",5482.0,5482.0,5482.0,5482.0,500],["2011-09-28",5176.13,5176.13,5176.13,5176.13,100],["2011-09-29",5411.41,5529.05,5411.41,5529.05,1100],["2011-09-30",5105.55,5105.55,5082.02,5082.02,300],["2011-10-03",4823.22,4823.22,4823.22,4823.22,100],["2011-10-04",4823.22,4823.22,4823.22,4823.22,0],["2011-10-05",5129.08,5152.61,5129.08,5152.61,1000],["2011-10-06",4870.27,5482.0,4870.27,5482.0,1200],["2011-10-07",5387.88,5387.88,5387.88,5387.88,0],["2011-10-10",5387.88,5387.88,5387.88,5387.88,0],["2011-10-11",5387.88,5387.88,5387.88,5387.88,0],["2011-10-12",5176.13,5176.13,5105.55,5105.55,1300],["2011-10-13",5105.55,5105.55,5105.55,5105.55,0],["2011-10-14",5105.55,5105.55,5105.55,5105.55,0],["2011-10-17",5105.55,5105.55,5105.55,5105.55,0],["2011-10-18",5105.55,5105.55,5105.55,5105.55,0],["2011-10-19",5105.55,5105.55,5105.55,5105.55,0],["2011-10-20",5105.55,5105.55,5105.55,5105.55,0],["2011-10-21",4823.22,4846.74,4776.16,4776.16,1100],["2011-10-24",4564.41,4564.41,4564.41,4564.41,100],["2011-10-25",4870.27,4870.27,4870.27,4870.27,100],["2011-10-26",4587.94,4587.94,4540.88,4540.88,600],["2011-10-27",4305.6,4870.27,4282.07,4870.27,4200],["2011-10-28",4587.94,4682.05,4587.94,4587.94,1000],["2011-10-31",4823.22,4823.22,4823.22,4823.22,200],["2011-11-01",4823.22,5152.61,4823.22,4870.27,4700],["2011-11-02",4705.58,4705.58,4705.58,4705.58,1000],["2011-11-03",4705.58,4705.58,4705.58,4705.58,0],["2011-11-04",4705.58,4705.58,4705.58,4705.58,100],["2011-11-07",5011.44,5011.44,4987.91,5011.44,900],["2011-11-08",5322.47,5322.47,5322.47,5322.47,400],["2011-11-09",5687.43,5687.43,5687.43,5687.43,200],["2011-11-10",6052.4,6052.4,6052.4,6052.4,10000],["2011-11-11",6052.4,6052.4,6052.4,6052.4,0],["2011-11-14",6052.4,6052.4,6052.4,6052.4,0],["2011-11-15",6052.4,6052.4,6052.4,6052.4,0],["2011-11-16",6052.4,6052.4,6052.4,6052.4,0],["2011-11-17",6052.4,6052.4,6052.4,6052.4,0],["2011-11-18",6052.4,6052.4,6052.4,6052.4,0],["2011-11-21",5657.02,5657.02,5657.02,5657.02,100],["2011-11-22",5261.64,5322.47,5261.64,5322.47,200],["2011-11-23",4927.08,4927.08,4927.08,4927.08,100],["2011-11-24",4622.94,4927.08,4622.94,4866.25,1400],["2011-11-25",4805.43,4805.43,4805.43,4805.43,0],["2011-11-28",4501.29,4501.29,4470.87,4470.87,700],["2011-11-29",4257.97,4257.97,4257.97,4257.97,100],["2011-11-30",3984.25,3984.25,3984.25,3984.25,1100],["2011-12-01",3984.25,3984.25,3984.25,3984.25,100],["2011-12-02",3984.25,3984.25,3984.25,3984.25,500],["2011-12-05",3984.25,3984.25,3984.25,3984.25,0],["2011-12-06",3984.25,4014.66,3832.18,4014.66,1200],["2011-12-07",3893.0,3893.0,3893.0,3893.0,100],["2011-12-08",4136.32,4136.32,4045.07,4136.32,1100],["2011-12-09",4379.63,4379.63,4136.32,4136.32,2200],["2011-12-12",3953.83,3953.83,3893.0,3893.0,2000],["2011-12-13",4075.49,4075.49,4014.66,4014.66,400],["2011-12-14",4075.49,4075.49,3953.83,3953.83,1100],["2011-12-15",4045.07,4045.07,3953.83,3953.83,1500],["2011-12-16",4014.66,4014.66,4014.66,4014.66,1900],["2011-12-19",3740.93,4014.66,3740.93,3740.93,1500],["2011-12-20",3649.69,3923.42,3649.69,3649.69,2300],["2011-12-21",3467.21,3467.21,3467.21,3467.21,100],["2011-12-22",3467.21,3467.21,3375.96,3375.96,3600],["2011-12-23",3619.28,3619.28,3254.31,3436.79,2300],["2011-12-26",3375.96,3406.38,3345.55,3406.38,6700],["2011-12-27",3497.62,3588.86,3497.62,3588.86,6800],["2011-12-28",3649.69,3771.35,3649.69,3771.35,1700],["2011-12-29",3953.83,4014.66,3953.83,4014.66,1300],["2011-12-30",4014.66,4288.39,4014.66,4288.39,3800],["2012-01-03",4257.97,4257.97,4257.97,4257.97,0],["2012-01-04",4105.9,4105.9,4105.9,4105.9,1000],["2012-01-05",4379.63,4379.63,4379.63,4379.63,100],["2012-01-06",4379.63,4379.63,4379.63,4379.63,0],["2012-01-09",4379.63,4379.63,4379.63,4379.63,0],["2012-01-10",4379.63,4379.63,4379.63,4379.63,0],["2012-01-11",4075.49,4075.49,4075.49,4075.49,100],["2012-01-12",4075.49,4075.49,4075.49,4075.49,0],["2012-01-13",4075.49,4075.49,4075.49,4075.49,0],["2012-01-16",4075.49,4075.49,4075.49,4075.49,0],["2012-01-17",4075.49,4075.49,4075.49,4075.49,0],["2012-01-18",4075.49,4075.49,4075.49,4075.49,0],["2012-01-19",4257.97,4257.97,4075.49,4075.49,400],["2012-01-20",4166.73,4166.73,4166.73,4166.73,0],["2012-01-30",4166.73,4166.73,4166.73,4166.73,0],["2012-01-31",4197.14,4197.14,4197.14,4197.14,400],["2012-02-01",3953.83,3953.83,3953.83,3953.83,500],["2012-02-02",4227.56,4227.56,4227.56,4227.56,100],["2012-02-03",4227.56,4227.56,4227.56,4227.56,0],["2012-02-06",4227.56,4227.56,4227.56,4227.56,0],["2012-02-07",4288.39,4288.39,4288.39,4288.39,1000],["2012-02-08",4318.8,4318.8,4288.39,4288.39,300],["2012-02-09",4288.39,4288.39,4288.39,4288.39,0],["2012-02-10",4288.39,4288.39,4288.39,4288.39,0],["2012-02-13",4014.66,4014.66,4014.66,4014.66,100],["2012-02-14",4014.66,4014.66,4014.66,4014.66,0],["2012-02-15",4014.66,4014.66,4014.66,4014.66,0],["2012-02-16",4014.66,4014.66,4014.66,4014.66,1000],["2012-02-17",3801.76,3801.76,3771.35,3771.35,200],["2012-02-20",4045.07,4045.07,4045.07,4045.07,1500],["2012-02-21",4045.07,4045.07,4045.07,4045.07,5000],["2012-02-22",4014.66,4014.66,4014.66,4014.66,500],["2012-02-23",4014.66,4105.9,4014.66,4075.49,1500],["2012-02-24",4349.21,4349.21,3893.0,3893.0,2000],["2012-02-27",4197.14,4197.14,4197.14,4197.14,0],["2012-02-28",3953.83,3953.83,3923.42,3923.42,4100],["2012-02-29",3923.42,3923.42,3801.76,3832.18,3700],["2012-03-01",3832.18,3862.59,3710.52,3710.52,13000],["2012-03-02",3740.93,3893.0,3649.69,3893.0,6700],["2012-03-05",3984.25,3984.25,3984.25,3984.25,7500],["2012-03-06",4014.66,4014.66,3984.25,4014.66,6600],["2012-03-07",3832.18,4227.56,3740.93,4227.56,6200],["2012-03-08",4136.32,4227.56,4136.32,4227.56,1000],["2012-03-09",3953.83,3953.83,3953.83,3953.83,3000],["2012-03-12",3832.18,3953.83,3832.18,3953.83,2200],["2012-03-13",3771.35,4105.9,3771.35,4105.9,2200],["2012-03-14",4105.9,4257.97,4105.9,4257.97,2100],["2012-03-15",4349.21,4440.46,4349.21,4440.46,2300],["2012-03-16",4410.04,4410.04,4410.04,4410.04,0],["2012-03-19",4410.04,4410.04,4410.04,4410.04,0],["2012-03-20",4410.04,4410.04,4410.04,4410.04,4500],["2012-03-21",4410.04,4410.04,4105.9,4410.04,19200],["2012-03-22",4075.49,4318.8,4075.49,4257.97,1600],["2012-03-23",4288.39,4288.39,4257.97,4257.97,3000],["2012-03-26",4045.07,4288.39,4045.07,4136.32,1400],["2012-03-27",4227.56,4227.56,4105.9,4105.9,2300],["2012-03-28",4045.07,4075.49,4045.07,4075.49,400],["2012-03-29",4105.9,4105.9,4014.66,4045.07,8900],["2012-03-30",4257.97,4257.97,4257.97,4257.97,100],["2012-04-03",4197.14,4197.14,4197.14,4197.14,2000],["2012-04-04",4014.66,4257.97,4014.66,4257.97,800],["2012-04-05",3953.83,4288.39,3953.83,4288.39,5204],["2012-04-06",4227.56,4227.56,4227.56,4227.56,100],["2012-04-09",4136.32,4136.32,4136.32,4136.32,500],["2012-04-10",4257.97,4318.8,4257.97,4318.8,300],["2012-04-11",4105.9,4288.39,4105.9,4288.39,2602],["2012-04-12",4288.39,4562.11,4288.39,4562.11,8600],["2012-04-13",4410.04,4470.87,4349.21,4470.87,700],["2012-04-16",4440.46,4531.7,4440.46,4501.29,10400],["2012-04-17",4562.11,4653.36,4470.87,4622.94,4000],["2012-04-18",4562.11,4562.11,4470.87,4562.11,6200],["2012-04-19",4318.8,4318.8,4318.8,4318.8,1100],["2012-04-20",4501.29,4501.29,4501.29,4501.29,100],["2012-04-23",4440.46,4470.87,4440.46,4470.87,1800],["2012-04-24",4410.04,4410.04,4410.04,4410.04,6000],["2012-04-25",4379.63,4440.46,4379.63,4440.46,400],["2012-04-26",4440.46,4440.46,4440.46,4440.46,0],["2012-04-27",4531.7,4562.11,4531.7,4562.11,2522],["2012-05-02",4410.04,4410.04,4410.04,4410.04,3400],["2012-05-03",4410.04,4470.87,4257.97,4257.97,6300],["2012-05-04",4440.46,4531.7,4440.46,4531.7,6800],["2012-05-07",4683.77,4683.77,4410.04,4410.04,2600],["2012-05-08",4440.46,4683.77,4440.46,4683.77,622],["2012-05-09",4683.77,4683.77,4653.36,4683.77,600],["2012-05-10",4714.18,4987.91,4622.94,4622.94,4709],["2012-05-11",4410.04,4410.04,4379.63,4379.63,700],["2012-05-14",4379.63,4379.63,4379.63,4379.63,0],["2012-05-15",4257.97,4257.97,4197.14,4257.97,1300],["2012-05-16",4045.07,4045.07,3984.25,4045.07,5200],["2012-05-17",4045.07,4045.07,4045.07,4045.07,0],["2012-05-18",4045.07,4045.07,4045.07,4045.07,0],["2012-05-21",4045.07,4045.07,4045.07,4045.07,0],["2012-05-22",4045.07,4045.07,4045.07,4045.07,0],["2012-05-23",4045.07,4045.07,4045.07,4045.07,0],["2012-05-24",3801.76,3801.76,3771.35,3771.35,1200],["2012-05-25",4014.66,4014.66,4014.66,4014.66,100],["2012-05-28",3740.93,3801.76,3740.93,3801.76,1400],["2012-05-29",3649.69,3649.69,3649.69,3649.69,800],["2012-05-30",3497.62,3649.69,3497.62,3649.69,600],["2012-05-31",3649.69,3649.69,3649.69,3649.69,500],["2012-06-01",3587.3,3899.24,3587.3,3899.24,6600],["2012-06-04",3587.3,3587.3,3431.33,3431.33,9053],["2012-06-05",3431.33,3524.92,3431.33,3524.92,300],["2012-06-06",3368.95,3524.92,3337.75,3524.92,3900],["2012-06-07",3587.3,3712.08,3587.3,3712.08,3000],["2012-06-08",3961.63,3961.63,3774.47,3774.47,3600],["2012-06-11",3680.88,3836.85,3680.88,3836.85,900],["2012-06-12",3680.88,3743.27,3680.88,3743.27,1400],["2012-06-13",3649.69,3743.27,3649.69,3743.27,2400],["2012-06-14",3743.27,3743.27,3743.27,3743.27,0],["2012-06-15",3743.27,3743.27,3743.27,3743.27,0],["2012-06-18",3743.27,3774.47,3743.27,3774.47,2200],["2012-06-19",3774.47,3774.47,3774.47,3774.47,1100],["2012-06-20",3524.92,3774.47,3524.92,3774.47,2300],["2012-06-21",3836.85,3836.85,3805.66,3805.66,3000],["2012-06-22",3805.66,3930.44,3805.66,3805.66,4000],["2012-06-25",4055.21,4055.21,3743.27,3743.27,1600],["2012-06-26",3743.27,3743.27,3743.27,3743.27,0],["2012-06-27",3743.27,3743.27,3743.27,3743.27,0],["2012-06-28",3743.27,3743.27,3743.27,3743.27,0],["2012-06-29",3743.27,3743.27,3743.27,3743.27,0],["2012-07-02",3493.72,3556.11,3493.72,3493.72,2800],["2012-07-03",3493.72,3493.72,3493.72,3493.72,0],["2012-07-04",3275.36,3587.3,3275.36,3587.3,410],["2012-07-05",3337.75,3743.27,3337.75,3743.27,200],["2012-07-06",3743.27,3743.27,3743.27,3743.27,84],["2012-07-09",3743.27,3743.27,3743.27,3743.27,0],["2012-07-10",3493.72,3493.72,3493.72,3493.72,129],["2012-07-11",3680.88,3680.88,3680.88,3680.88,400],["2012-07-12",3680.88,3680.88,3680.88,3680.88,0],["2012-07-13",3587.3,3587.3,3587.3,3587.3,200],["2012-07-16",3587.3,3587.3,3587.3,3587.3,5400],["2012-07-17",3431.33,3587.3,3431.33,3587.3,1400],["2012-07-18",3805.66,3836.85,3805.66,3836.85,600],["2012-07-19",3836.85,3836.85,3836.85,3836.85,0],["2012-07-20",3836.85,3836.85,3836.85,3836.85,0],["2012-07-23",3836.85,3836.85,3836.85,3836.85,0],["2012-07-24",3836.85,3836.85,3836.85,3836.85,100],["2012-07-25",3587.3,3836.85,3587.3,3836.85,200],["2012-07-26",3836.85,3836.85,3836.85,3836.85,0],["2012-07-27",3618.5,3618.5,3618.5,3618.5,1000],["2012-07-30",3618.5,3618.5,3618.5,3618.5,0],["2012-07-31",3618.5,3618.5,3618.5,3618.5,0],["2012-08-01",3743.27,3743.27,3743.27,3743.27,200],["2012-08-02",3743.27,3743.27,3743.27,3743.27,0],["2012-08-03",3524.92,3524.92,3493.72,3524.92,600],["2012-08-06",3524.92,3524.92,3524.92,3524.92,0],["2012-08-07",3524.92,3524.92,3524.92,3524.92,0],["2012-08-08",3524.92,3524.92,3524.92,3524.92,0],["2012-08-09",3306.56,3306.56,3306.56,3306.56,400],["2012-08-10",3306.56,3306.56,3306.56,3306.56,166],["2012-08-13",3306.56,3306.56,3306.56,3306.56,0],["2012-08-14",3431.33,3524.92,3212.98,3212.98,800],["2012-08-15",3275.36,3275.36,3244.17,3244.17,1600],["2012-08-16",3244.17,3244.17,3244.17,3244.17,0],["2012-08-17",3244.17,3244.17,3244.17,3244.17,500],["2012-08-20",3244.17,3244.17,3212.98,3212.98,1000],["2012-08-21",3057.01,3119.39,3025.81,3119.39,1620],["2012-08-22",3119.39,3119.39,3119.39,3119.39,597],["2012-08-23",2901.04,2901.04,2901.04,2901.04,2000],["2012-08-24",2713.87,2901.04,2713.87,2901.04,5600],["2012-08-27",2901.04,2901.04,2713.87,2713.87,1600],["2012-08-28",2807.45,2901.04,2807.45,2901.04,600],["2012-08-29",2963.42,2963.42,2963.42,2963.42,500],["2012-08-30",3119.39,3150.59,3119.39,3150.59,4100],["2012-08-31",3150.59,3150.59,3150.59,3150.59,0],["2012-09-04",3119.39,3119.39,3119.39,3119.39,600],["2012-09-05",3119.39,3119.39,3119.39,3119.39,1466],["2012-09-06",3119.39,3119.39,3119.39,3119.39,2046],["2012-09-07",3337.75,3337.75,3337.75,3337.75,100],["2012-09-10",3337.75,3368.95,3337.75,3368.95,400],["2012-09-11",3368.95,3368.95,3368.95,3368.95,0],["2012-09-12",3150.59,3150.59,3150.59,3150.59,400],["2012-09-13",2963.42,3119.39,2963.42,3119.39,2100],["2012-09-14",3088.2,3088.2,3088.2,3088.2,0],["2012-09-17",3088.2,3088.2,3088.2,3088.2,0],["2012-09-18",3119.39,3119.39,3119.39,3119.39,20700],["2012-09-19",2963.42,2963.42,2963.42,2963.42,700],["2012-09-20",2901.04,2901.04,2807.45,2901.04,1700],["2012-09-21",3025.81,3025.81,3025.81,3025.81,100],["2012-09-24",3025.81,3025.81,3025.81,3025.81,0],["2012-09-25",3025.81,3025.81,2838.65,3025.81,300],["2012-09-26",3025.81,3025.81,3025.81,3025.81,0],["2012-09-27",3025.81,3025.81,3025.81,3025.81,0],["2012-09-28",2901.04,2901.04,2901.04,2901.04,200],["2012-10-01",2713.87,2901.04,2713.87,2745.07,2777],["2012-10-02",2745.07,2745.07,2745.07,2745.07,0],["2012-10-03",2869.84,2869.84,2869.84,2869.84,100],["2012-10-04",2713.87,2745.07,2713.87,2745.07,1200],["2012-10-05",2745.07,2745.07,2745.07,2745.07,0],["2012-10-08",2745.07,2745.07,2745.07,2745.07,0],["2012-10-09",2682.68,2682.68,2682.68,2682.68,1000],["2012-10-10",2807.45,2807.45,2807.45,2807.45,100],["2012-10-11",2807.45,2807.45,2807.45,2807.45,0],["2012-10-12",2807.45,2807.45,2807.45,2807.45,0],["2012-10-15",2807.45,2807.45,2807.45,2807.45,0],["2012-10-16",2807.45,2838.65,2807.45,2838.65,2700],["2012-10-17",2651.48,3025.81,2651.48,3025.81,222],["2012-10-18",3025.81,3025.81,3025.81,3025.81,0],["2012-10-19",3025.81,3025.81,3025.81,3025.81,0],["2012-10-22",3025.81,3025.81,3025.81,3025.81,0],["2012-10-23",2932.23,3025.81,2932.23,3025.81,200],["2012-10-24",2932.23,2994.62,2838.65,2994.62,1800],["2012-10-25",2963.42,2963.42,2963.42,2963.42,100],["2012-10-26",2963.42,2963.42,2963.42,2963.42,0],["2012-10-29",2963.42,2963.42,2963.42,2963.42,0],["2012-10-30",2963.42,2963.42,2963.42,2963.42,0],["2012-10-31",2807.45,2807.45,2776.26,2807.45,700],["2012-11-01",2901.04,2901.04,2901.04,2901.04,100],["2012-11-02",2745.07,2807.45,2745.07,2807.45,1100],["2012-11-05",2682.68,2682.68,2682.68,2682.68,200],["2012-11-06",2557.9,2869.84,2495.52,2869.84,500],["2012-11-07",2869.84,2869.84,2869.84,2869.84,0],["2012-11-08",2869.84,2869.84,2869.84,2869.84,0],["2012-11-09",2869.84,2869.84,2869.84,2869.84,0],["2012-11-12",2869.84,2869.84,2869.84,2869.84,0],["2012-11-13",2869.84,2869.84,2869.84,2869.84,0],["2012-11-14",2869.84,2869.84,2869.84,2869.84,0],["2012-11-15",2869.84,2869.84,2869.84,2869.84,0],["2012-11-16",2869.84,2869.84,2869.84,2869.84,0],["2012-11-19",2869.84,2869.84,2869.84,2869.84,0],["2012-11-20",2869.84,2869.84,2869.84,2869.84,0],["2012-11-21",2869.84,2869.84,2869.84,2869.84,0],["2012-11-22",2838.65,2838.65,2838.65,2838.65,200],["2012-11-23",2838.65,2838.65,2838.65,2838.65,0],["2012-11-26",2838.65,2838.65,2838.65,2838.65,0],["2012-11-27",2838.65,2838.65,2838.65,2838.65,0],["2012-11-28",2838.65,2838.65,2838.65,2838.65,0],["2012-11-29",2838.65,2838.65,2838.65,2838.65,0],["2012-11-30",2838.65,2838.65,2838.65,2838.65,0],["2012-12-03",2838.65,2838.65,2838.65,2838.65,0],["2012-12-04",2807.45,2807.45,2776.26,2776.26,1100],["2012-12-05",2682.68,2932.23,2682.68,2932.23,200],["2012-12-06",2807.45,2807.45,2807.45,2807.45,3000],["2012-12-07",2807.45,2807.45,2807.45,2807.45,15],["2012-12-10",2807.45,2807.45,2807.45,2807.45,23],["2012-12-11",2807.45,2807.45,2807.45,2807.45,0],["2012-12-12",2807.45,2807.45,2745.07,2745.07,1300],["2012-12-13",2745.07,2745.07,2745.07,2745.07,0],["2012-12-14",2745.07,2745.07,2745.07,2745.07,0],["2012-12-17",2745.07,2745.07,2745.07,2745.07,0],["2012-12-18",2651.48,2745.07,2651.48,2745.07,600],["2012-12-19",2807.45,2807.45,2807.45,2807.45,100],["2012-12-20",2807.45,2807.45,2807.45,2807.45,0],["2012-12-21",2807.45,2807.45,2807.45,2807.45,300],["2012-12-24",2869.84,2869.84,2869.84,2869.84,100],["2012-12-25",2869.84,2869.84,2869.84,2869.84,0],["2012-12-26",2869.84,2869.84,2869.84,2869.84,1000],["2012-12-27",2807.45,2963.42,2713.87,2963.42,1200],["2012-12-28",2807.45,2901.04,2776.26,2901.04,5300],["2013-01-02",2901.04,2901.04,2901.04,2901.04,0],["2013-01-03",2901.04,2963.42,2713.87,2963.42,1300],["2013-01-04",2901.04,2994.62,2901.04,2994.62,12400],["2013-01-07",2932.23,3025.81,2932.23,3025.81,6100],["2013-01-08",2869.84,2869.84,2869.84,2869.84,1200],["2013-01-09",2838.65,2838.65,2776.26,2776.26,10000],["2013-01-10",2651.48,2776.26,2651.48,2776.26,647],["2013-01-11",2776.26,2776.26,2776.26,2776.26,5000],["2013-01-14",2713.87,2776.26,2713.87,2776.26,6100],["2013-01-15",2776.26,2776.26,2776.26,2776.26,15000],["2013-01-16",2807.45,2807.45,2713.87,2776.26,7511],["2013-01-17",2776.26,2776.26,2776.26,2776.26,27300],["2013-01-18",2776.26,2901.04,2776.26,2901.04,6600],["2013-01-21",2994.62,2994.62,2994.62,2994.62,100],["2013-01-22",2994.62,2994.62,2994.62,2994.62,0],["2013-01-23",2838.65,2838.65,2838.65,2838.65,100],["2013-01-24",2620.29,2994.62,2620.29,2994.62,389],["2013-01-25",2776.26,2776.26,2713.87,2713.87,3800],["2013-01-28",2932.23,2932.23,2776.26,2776.26,7800],["2013-01-29",2807.45,2807.45,2807.45,2807.45,500],["2013-01-30",2807.45,2807.45,2745.07,2745.07,3200],["2013-01-31",2776.26,2869.84,2776.26,2869.84,3200],["2013-02-01",2776.26,2838.65,2745.07,2807.45,2600],["2013-02-04",2807.45,2807.45,2807.45,2807.45,0],["2013-02-05",2807.45,2807.45,2807.45,2807.45,0],["2013-02-06",2776.26,3025.81,2776.26,3025.81,6300],["2013-02-07",3275.36,3275.36,2838.65,3119.39,2400],["2013-02-08",3088.2,3088.2,2869.84,3088.2,1200],["2013-02-18",3181.78,3181.78,2901.04,2963.42,7500],["2013-02-19",2932.23,2932.23,2901.04,2932.23,5800],["2013-02-20",2932.23,2963.42,2932.23,2963.42,2500],["2013-02-21",3181.78,3181.78,2901.04,2901.04,4000],["2013-02-22",2932.23,2932.23,2932.23,2932.23,5600],["2013-02-25",2901.04,3025.81,2901.04,3025.81,300],["2013-02-26",3150.59,3150.59,2807.45,2807.45,7100],["2013-02-27",2745.07,2932.23,2745.07,2932.23,1600],["2013-02-28",2932.23,3057.01,2776.26,2776.26,1200],["2013-03-01",2682.68,2901.04,2682.68,2901.04,200],["2013-03-04",2901.04,2901.04,2901.04,2901.04,25],["2013-03-05",2651.48,2651.48,2651.48,2651.48,100],["2013-03-06",2901.04,2901.04,2901.04,2901.04,100],["2013-03-07",2745.07,2745.07,2713.87,2713.87,200],["2013-03-08",2713.87,2713.87,2713.87,2713.87,0],["2013-03-11",2713.87,2713.87,2713.87,2713.87,0],["2013-03-12",2682.68,2682.68,2495.52,2495.52,25000],["2013-03-13",2495.52,2557.9,2495.52,2557.9,52900],["2013-03-14",2557.9,2589.1,2526.71,2589.1,52600],["2013-03-15",2589.1,2589.1,2495.52,2589.1,14100],["2013-03-18",2776.26,2776.26,2495.52,2651.48,23100],["2013-03-19",2682.68,2682.68,2495.52,2495.52,13300],["2013-03-20",2589.1,2589.1,2589.1,2589.1,5500],["2013-03-21",2589.1,2589.1,2557.9,2557.9,19099],["2013-03-22",2557.9,2557.9,2495.52,2526.71,24000],["2013-03-25",2495.52,2557.9,2495.52,2557.9,14400],["2013-03-26",2651.48,2651.48,2464.32,2495.52,14000],["2013-03-27",2370.74,2495.52,2370.74,2495.52,400],["2013-03-28",2495.52,2495.52,2495.52,2495.52,2900],["2013-03-29",2557.9,2557.9,2557.9,2557.9,100],["2013-04-01",2557.9,2557.9,2557.9,2557.9,300],["2013-04-02",2370.74,2557.9,2370.74,2557.9,1003],["2013-04-03",2557.9,2557.9,2557.9,2557.9,422],["2013-04-04",2557.9,2557.9,2526.71,2526.71,500],["2013-04-05",2526.71,2526.71,2526.71,2526.71,0],["2013-04-08",2526.71,2526.71,2526.71,2526.71,0],["2013-04-09",2495.52,2495.52,2495.52,2495.52,200],["2013-04-10",2433.13,2557.9,2433.13,2557.9,500],["2013-04-11",2526.71,2526.71,2495.52,2495.52,500],["2013-04-12",2433.13,2433.13,2433.13,2433.13,500],["2013-04-15",2433.13,2433.13,2370.74,2370.74,4500],["2013-04-16",2339.55,2526.71,2339.55,2526.71,300],["2013-04-17",2401.93,2401.93,2401.93,2401.93,6300],["2013-04-18",2370.74,2370.74,2370.74,2370.74,6000],["2013-04-22",2370.74,2370.74,2370.74,2370.74,1745],["2013-04-23",2495.52,2557.9,2495.52,2557.9,3500],["2013-04-24",2589.1,2620.29,2589.1,2620.29,1300],["2013-04-25",2651.48,2651.48,2557.9,2557.9,2800],["2013-04-26",2557.9,2651.48,2557.9,2651.48,5100],["2013-05-02",2651.48,2651.48,2651.48,2651.48,0],["2013-05-03",2807.45,2807.45,2433.13,2713.87,330],["2013-05-06",2713.87,2713.87,2713.87,2713.87,25],["2013-05-07",2807.45,2807.45,2464.32,2464.32,7400],["2013-05-08",2526.71,2526.71,2339.55,2339.55,2751],["2013-05-09",2370.74,2370.74,2370.74,2370.74,5108],["2013-05-10",2401.93,2557.9,2401.93,2433.13,12000],["2013-05-13",2495.52,2589.1,2495.52,2589.1,1100],["2013-05-14",2620.29,2620.29,2495.52,2589.1,15600],["2013-05-15",2464.32,2589.1,2464.32,2526.71,8606],["2013-05-16",2526.71,2526.71,2526.71,2526.71,12161],["2013-05-17",2526.71,2526.71,2464.32,2495.52,16000],["2013-05-20",2495.52,2495.52,2495.52,2495.52,4900],["2013-05-21",2495.52,2495.52,2433.13,2495.52,20000],["2013-05-22",2589.1,2682.68,2589.1,2682.68,771500],["2013-05-23",2932.23,2932.23,2838.65,2869.84,202600],["2013-05-24",2901.04,2932.23,2713.87,2807.45,99043],["2013-05-27",2776.26,2776.26,2620.29,2682.68,401502],["2013-05-28",2745.07,2807.45,2713.87,2807.45,147184],["2013-05-29",2901.04,2932.23,2807.45,2807.45,269000],["2013-05-30",2807.45,2807.45,2770.02,2807.45,51800],["2013-05-31",2807.45,2957.19,2732.59,2807.45,133000],["2013-06-03",2770.02,2807.45,2732.59,2770.02,64100],["2013-06-04",2770.02,2770.02,2695.16,2695.16,30200],["2013-06-05",2657.72,2695.16,2657.72,2695.16,23695],["2013-06-06",2657.72,2695.16,2620.29,2695.16,10000],["2013-06-07",2695.16,2695.16,2620.29,2657.72,96507],["2013-06-10",2695.16,2770.02,2657.72,2695.16,33856],["2013-06-11",2695.16,2695.16,2657.72,2695.16,34600],["2013-06-12",2695.16,2732.59,2695.16,2732.59,24600],["2013-06-13",2732.59,2732.59,2695.16,2732.59,27800],["2013-06-14",2732.59,2807.45,2732.59,2807.45,73036],["2013-06-17",2770.02,2919.75,2770.02,2844.89,83100],["2013-06-18",2807.45,2844.89,2807.45,2807.45,17200],["2013-06-19",2844.89,2844.89,2770.02,2770.02,26100],["2013-06-20",2770.02,2807.45,2732.59,2732.59,51500],["2013-06-21",2695.16,2732.59,2657.72,2657.72,31838],["2013-06-24",2770.02,2770.02,2582.86,2695.16,65500],["2013-06-25",2582.86,2582.86,2470.56,2545.43,27300],["2013-06-26",2507.99,2582.86,2507.99,2545.43,53500],["2013-06-27",2657.72,2657.72,2545.43,2620.29,1000],["2013-06-28",2657.72,2657.72,2507.99,2582.86,23100],["2013-07-01",2545.43,2582.86,2545.43,2545.43,2600],["2013-07-02",2620.29,2657.72,2582.86,2657.72,4300],["2013-07-03",2695.16,2695.16,2582.86,2620.29,1400],["2013-07-04",2582.86,2582.86,2545.43,2545.43,10021],["2013-07-05",2582.86,2582.86,2507.99,2582.86,6600],["2013-07-08",2582.86,2582.86,2582.86,2582.86,5500],["2013-07-09",2545.43,2620.29,2545.43,2620.29,6847],["2013-07-10",2620.29,2620.29,2582.86,2620.29,19422],["2013-07-11",2620.29,2620.29,2620.29,2620.29,10600],["2013-07-12",2620.29,2657.72,2620.29,2657.72,8400],["2013-07-15",2620.29,2657.72,2582.86,2620.29,29900],["2013-07-16",2620.29,2657.72,2582.86,2657.72,18000],["2013-07-17",2657.72,2695.16,2657.72,2657.72,2500],["2013-07-18",2657.72,2657.72,2433.13,2582.86,12749],["2013-07-19",2620.29,2620.29,2545.43,2545.43,12520],["2013-07-22",2545.43,2545.43,2545.43,2545.43,6000],["2013-07-23",2545.43,2620.29,2545.43,2620.29,21300],["2013-07-24",2582.86,2695.16,2582.86,2695.16,52100],["2013-07-25",2657.72,2657.72,2620.29,2657.72,39100],["2013-07-26",2695.16,2695.16,2620.29,2657.72,16124],["2013-07-29",2657.72,2657.72,2657.72,2657.72,22000],["2013-07-30",2695.16,2695.16,2657.72,2657.72,17300],["2013-07-31",2657.72,2657.72,2657.72,2657.72,35000],["2013-08-01",2657.72,2657.72,2657.72,2657.72,8800],["2013-08-02",2582.86,2657.72,2545.43,2657.72,2900],["2013-08-05",2657.72,2657.72,2657.72,2657.72,4000],["2013-08-06",2657.72,2695.16,2657.72,2695.16,33300],["2013-08-07",2732.59,2732.59,2657.72,2732.59,30200],["2013-08-08",2732.59,2732.59,2582.86,2657.72,61600],["2013-08-09",2657.72,2657.72,2657.72,2657.72,9900],["2013-08-12",2657.72,2657.72,2620.29,2620.29,600],["2013-08-13",2582.86,2582.86,2582.86,2582.86,4500],["2013-08-14",2582.86,2582.86,2582.86,2582.86,5300],["2013-08-15",2582.86,2582.86,2582.86,2582.86,300],["2013-08-16",2620.29,2620.29,2620.29,2620.29,200],["2013-08-19",2620.29,2657.72,2620.29,2657.72,2200],["2013-08-20",2695.16,2695.16,2582.86,2582.86,2200],["2013-08-21",2770.02,2770.02,2695.16,2695.16,200],["2013-08-22",2695.16,2695.16,2657.72,2657.72,12700],["2013-08-23",2770.02,2882.32,2657.72,2657.72,52200],["2013-08-26",2657.72,2695.16,2657.72,2657.72,10500],["2013-08-27",2657.72,2657.72,2620.29,2620.29,9700],["2013-08-28",2620.29,2620.29,2582.86,2582.86,59700],["2013-08-29",2582.86,2620.29,2582.86,2620.29,5300],["2013-08-30",2657.72,2695.16,2657.72,2695.16,17300],["2013-09-03",2657.72,2732.59,2582.86,2582.86,13200],["2013-09-04",2695.16,2695.16,2620.29,2620.29,5600],["2013-09-05",2620.29,2695.16,2620.29,2695.16,4800],["2013-09-06",2732.59,2770.02,2695.16,2770.02,27200],["2013-09-09",2770.02,2807.45,2695.16,2695.16,8000],["2013-09-10",2919.75,2919.75,2657.72,2844.89,300],["2013-09-11",2844.89,2844.89,2844.89,2844.89,0],["2013-09-12",2770.02,2770.02,2732.59,2732.59,4800],["2013-09-13",2919.75,2919.75,2732.59,2732.59,10100],["2013-09-16",2732.59,2770.02,2620.29,2620.29,12200],["2013-09-17",2695.16,2695.16,2657.72,2657.72,2100],["2013-09-18",2657.72,2695.16,2657.72,2695.16,8400],["2013-09-19",2695.16,2695.16,2695.16,2695.16,500],["2013-09-20",2695.16,2732.59,2695.16,2732.59,4000],["2013-09-23",2695.16,2695.16,2695.16,2695.16,7000],["2013-09-24",2732.59,2732.59,2732.59,2732.59,3500],["2013-09-25",2770.02,2919.75,2770.02,2919.75,9800],["2013-09-26",2770.02,2919.75,2770.02,2919.75,2900],["2013-09-27",2807.45,2919.75,2807.45,2807.45,2800],["2013-09-30",2770.02,2882.32,2770.02,2882.32,3106],["2013-10-01",2807.45,2919.75,2807.45,2919.75,2400],["2013-10-02",2844.89,2919.75,2844.89,2919.75,2795],["2013-10-03",2807.45,2882.32,2807.45,2882.32,11900],["2013-10-04",2844.89,2882.32,2844.89,2882.32,3183],["2013-10-07",2807.45,2882.32,2807.45,2882.32,3402],["2013-10-08",2807.45,2882.32,2807.45,2882.32,6841],["2013-10-09",2807.45,2882.32,2807.45,2882.32,7500],["2013-10-10",2882.32,2919.75,2882.32,2919.75,600],["2013-10-11",2919.75,2919.75,2919.75,2919.75,0],["2013-10-14",2770.02,2919.75,2770.02,2919.75,200],["2013-10-15",2919.75,2919.75,2919.75,2919.75,8400],["2013-10-16",2844.89,2919.75,2844.89,2919.75,7000],["2013-10-17",2919.75,2994.62,2919.75,2994.62,10600],["2013-10-18",2994.62,2994.62,2919.75,2919.75,2150],["2013-10-21",2919.75,3144.35,2919.75,3144.35,20800],["2013-10-22",3144.35,3181.78,3144.35,3144.35,22300],["2013-10-23",3144.35,3181.78,3144.35,3181.78,7109],["2013-10-24",3181.78,3294.08,3181.78,3294.08,3300],["2013-10-25",3219.21,3331.51,3219.21,3294.08,5500],["2013-10-28",3181.78,3294.08,3181.78,3294.08,12700],["2013-10-29",3294.08,3368.95,3294.08,3368.95,27900],["2013-10-30",3294.08,3368.95,3294.08,3368.95,300],["2013-10-31",3294.08,3294.08,3294.08,3294.08,11300],["2013-11-01",3181.78,3294.08,3181.78,3294.08,2254],["2013-11-04",3294.08,3593.54,3294.08,3593.54,6146],["2013-11-05",3556.11,3556.11,3443.81,3556.11,2500],["2013-11-06",3406.38,3406.38,3406.38,3406.38,3200],["2013-11-07",3406.38,3518.68,3406.38,3518.68,18200],["2013-11-08",3481.24,3593.54,3368.95,3556.11,47600],["2013-11-11",3556.11,3630.97,3556.11,3630.97,114300],["2013-11-12",3668.41,3780.71,3593.54,3705.84,13100],["2013-11-13",3705.84,3705.84,3705.84,3705.84,7100],["2013-11-14",3556.11,3705.84,3556.11,3705.84,1400],["2013-11-15",3893.0,3893.0,3556.11,3668.41,3400],["2013-11-18",3668.41,3855.57,3668.41,3668.41,19900],["2013-11-19",3630.97,3630.97,3630.97,3630.97,4700],["2013-11-20",3668.41,3668.41,3630.97,3668.41,16400],["2013-11-21",3705.84,3705.84,3668.41,3705.84,16677],["2013-11-22",3668.41,3743.27,3668.41,3743.27,3700],["2013-11-25",3630.97,3780.71,3630.97,3705.84,46500],["2013-11-26",3743.27,3743.27,3593.54,3743.27,5700],["2013-11-27",3780.71,3780.71,3780.71,3780.71,5000],["2013-11-28",3780.71,3780.71,3780.71,3780.71,2007],["2013-11-29",3743.27,3743.27,3630.97,3743.27,7800],["2013-12-02",3818.14,3818.14,3743.27,3743.27,538],["2013-12-03",3593.54,3780.71,3368.95,3780.71,19000],["2013-12-04",3668.41,3893.0,3668.41,3855.57,73420],["2013-12-05",3855.57,3855.57,3855.57,3855.57,0],["2013-12-06",3780.71,3818.14,3668.41,3818.14,6950],["2013-12-09",3780.71,3780.71,3780.71,3780.71,1100],["2013-12-10",3743.27,3780.71,3743.27,3780.71,2300],["2013-12-11",3743.27,3780.71,3630.97,3743.27,8100],["2013-12-12",3743.27,3743.27,3743.27,3743.27,0],["2013-12-13",3743.27,3743.27,3743.27,3743.27,0],["2013-12-16",3743.27,3743.27,3743.27,3743.27,8100],["2013-12-17",3743.27,3780.71,3743.27,3780.71,8500],["2013-12-18",3743.27,3743.27,3705.84,3705.84,1400],["2013-12-19",3705.84,3705.84,3705.84,3705.84,2500],["2013-12-20",3668.41,4042.73,3668.41,4042.73,30200],["2013-12-23",4304.76,4304.76,4229.9,4229.9,600],["2013-12-24",3967.87,4117.6,3930.44,4117.6,4200],["2013-12-25",3743.27,3930.44,3743.27,3893.0,5900],["2013-12-26",3743.27,4042.73,3743.27,4005.3,1000],["2013-12-27",4042.73,4042.73,3930.44,3967.87,1200],["2013-12-30",4080.17,4080.17,3818.14,3855.57,167800],["2013-12-31",3855.57,3855.57,3780.71,3780.71,1800],["2014-01-02",3855.57,3855.57,3855.57,3855.57,123],["2014-01-03",3743.27,3855.57,3743.27,3855.57,1400],["2014-01-06",3818.14,3818.14,3818.14,3818.14,649],["2014-01-07",3743.27,3818.14,3743.27,3818.14,580],["2014-01-08",3780.71,3818.14,3743.27,3818.14,7800],["2014-01-09",3818.14,3893.0,3818.14,3893.0,12600],["2014-01-10",3743.27,3893.0,3743.27,3893.0,2136],["2014-01-13",3630.97,3705.84,3593.54,3705.84,2100],["2014-01-14",3705.84,3967.87,3705.84,3967.87,300],["2014-01-15",3930.44,4005.3,3930.44,3967.87,12800],["2014-01-16",4005.3,4005.3,4005.3,4005.3,100],["2014-01-17",3967.87,4005.3,3967.87,4005.3,4352],["2014-01-20",4192.47,4379.63,4192.47,4379.63,800],["2014-01-21",4379.63,4379.63,4379.63,4379.63,0],["2014-01-22",4379.63,4379.63,4379.63,4379.63,0],["2014-01-23",4379.63,4379.63,4379.63,4379.63,0],["2014-01-24",4117.6,4491.93,4080.17,4491.93,7700],["2014-01-27",4491.93,4566.79,4491.93,4566.79,200],["2014-02-06",4866.25,4866.25,4866.25,4866.25,100],["2014-02-07",4491.93,4604.23,4379.63,4379.63,3400],["2014-02-10",4304.76,4454.49,4304.76,4417.06,7700],["2014-02-11",4417.06,4417.06,4417.06,4417.06,10300],["2014-02-12",4417.06,4417.06,4417.06,4417.06,0],["2014-02-13",4304.76,4529.36,4304.76,4529.36,5100],["2014-02-14",4342.2,4491.93,4342.2,4491.93,17464],["2014-02-17",4417.06,4417.06,4417.06,4417.06,200],["2014-02-18",4529.36,4529.36,4267.33,4304.76,36000],["2014-02-19",4005.3,4454.49,4005.3,4454.49,51736],["2014-02-20",4192.47,4192.47,4155.03,4155.03,3600],["2014-02-21",4192.47,4566.79,4042.73,4566.79,21320],["2014-02-24",4641.66,5015.99,4566.79,4791.39,23200],["2014-02-25",4491.93,4753.96,4491.93,4753.96,5347],["2014-02-26",4753.96,4753.96,4679.09,4753.96,10810],["2014-02-27",4679.09,4679.09,4566.79,4679.09,6900],["2014-02-28",5053.42,5053.42,5053.42,5053.42,100],["2014-03-03",4566.79,4566.79,4566.79,4566.79,4600],["2014-03-04",4117.6,4491.93,4117.6,4491.93,8000],["2014-03-05",4491.93,4566.79,4491.93,4566.79,2477],["2014-03-06",4491.93,4491.93,4491.93,4491.93,200],["2014-03-07",4417.06,4604.23,4229.9,4604.23,1410],["2014-03-10",4229.9,4454.49,4192.47,4229.9,16183],["2014-03-11",4566.79,4566.79,4566.79,4566.79,1073],["2014-03-12",4192.47,4529.36,4192.47,4529.36,2385],["2014-03-13",4192.47,4529.36,4192.47,4529.36,2300],["2014-03-14",4529.36,4529.36,4491.93,4529.36,15200],["2014-03-17",4641.66,4791.39,4641.66,4753.96,28900],["2014-03-18",4716.52,4716.52,4679.09,4679.09,15300],["2014-03-19",5053.42,5053.42,4716.52,4753.96,5400],["2014-03-20",4753.96,4866.25,4679.09,4679.09,14863],["2014-03-21",4679.09,4828.82,4679.09,4791.39,12637],["2014-03-24",4716.52,5240.58,4716.52,5203.15,25326],["2014-03-25",4828.82,5390.31,4828.82,5090.85,32200],["2014-03-26",5015.99,5090.85,4903.69,5090.85,59500],["2014-03-27",5090.85,5427.75,5090.85,5390.31,37900],["2014-03-28",5390.31,5839.51,5390.31,5727.21,116600],["2014-03-31",5802.07,5802.07,5614.91,5727.21,103915],["2014-04-01",5614.91,5914.37,5465.18,5802.07,194500],["2014-04-02",5802.07,6101.53,5802.07,6026.67,105268],["2014-04-03",6101.53,6288.7,6064.1,6064.1,65642],["2014-04-04",6176.4,6663.03,5839.51,6625.59,192413],["2014-04-07",6812.76,7112.22,6625.59,6962.49,65900],["2014-04-08",7486.55,7636.28,7037.35,7411.68,52300],["2014-04-10",7486.55,7860.87,6700.46,6700.46,61520],["2014-04-11",6700.46,6737.89,6064.1,6326.13,54600],["2014-04-14",6288.7,6363.56,5989.24,5989.24,31200],["2014-04-15",6176.4,6176.4,5839.51,6101.53,13900],["2014-04-16",5989.24,6475.86,5989.24,6288.7,29100],["2014-04-17",6176.4,6288.7,6176.4,6288.7,300],["2014-04-18",5839.51,5839.51,5802.07,5839.51,3600],["2014-04-21",5839.51,5914.37,5839.51,5914.37,14000],["2014-04-22",5839.51,5914.37,5839.51,5914.37,10900],["2014-04-23",6475.86,6475.86,6026.67,6438.43,5500],["2014-04-24",5876.94,6363.56,5876.94,6363.56,300],["2014-04-25",6363.56,6363.56,6363.56,6363.56,0],["2014-04-28",5876.94,6251.27,5876.94,6251.27,2700],["2014-04-29",6251.27,6251.27,6251.27,6251.27,0],["2014-05-05",6251.27,6251.27,6251.27,6251.27,0],["2014-05-06",5802.07,5802.07,5652.34,5652.34,7700],["2014-05-07",5652.34,5652.34,5652.34,5652.34,3000],["2014-05-08",5532.08,5532.08,5091.12,5091.12,4900],["2014-05-09",4610.07,5091.12,4610.07,4970.85,45900],["2014-05-12",4890.68,4890.68,4610.07,4610.07,11500],["2014-05-13",4409.63,5010.94,4249.28,5010.94,1400],["2014-05-14",5010.94,5010.94,5010.94,5010.94,10600],["2014-05-15",4810.5,5411.82,4650.15,4650.15,5000],["2014-05-16",4690.24,4890.68,4650.15,4890.68,11800],["2014-05-19",4730.33,4730.33,4730.33,4730.33,4120],["2014-05-20",5051.03,5051.03,5051.03,5051.03,500],["2014-05-21",5051.03,5051.03,5051.03,5051.03,900],["2014-05-22",5051.03,5051.03,5010.94,5051.03,11000],["2014-05-23",5091.12,5091.12,5091.12,5091.12,1000],["2014-05-26",5010.94,5010.94,5010.94,5010.94,2000],["2014-05-27",5010.94,5171.29,5010.94,5171.29,4300],["2014-05-28",5211.38,5211.38,5211.38,5211.38,100],["2014-05-29",4810.5,5411.82,4810.5,5411.82,9100],["2014-05-30",5051.03,5411.82,5051.03,5411.82,2000],["2014-06-02",5411.82,5411.82,5411.82,5411.82,200],["2014-06-03",5211.38,5211.38,5211.38,5211.38,4400],["2014-06-04",5211.38,5211.38,5051.03,5051.03,3100],["2014-06-05",5211.38,5532.08,5051.03,5532.08,1810],["2014-06-06",5932.95,5932.95,5932.95,5932.95,100],["2014-06-09",5932.95,5932.95,5932.95,5932.95,0],["2014-06-10",5411.82,5451.9,5411.82,5451.9,208],["2014-06-11",5812.69,5812.69,5532.08,5532.08,300],["2014-06-12",5532.08,5532.08,5251.47,5532.08,1704],["2014-06-13",5532.08,5532.08,5532.08,5532.08,100],["2014-06-16",5532.08,5692.43,5532.08,5692.43,1800],["2014-06-17",5932.95,5932.95,5812.69,5812.69,200],["2014-06-18",5892.87,5892.87,5692.43,5852.78,700],["2014-06-19",5932.95,5932.95,5451.9,5652.34,2200],["2014-06-20",6013.13,6013.13,6013.13,6013.13,100],["2014-06-23",6013.13,6013.13,5411.82,5812.69,2400],["2014-06-24",6013.13,6013.13,5812.69,5812.69,1170],["2014-06-25",5652.34,5812.69,5652.34,5732.52,2800],["2014-06-26",5732.52,5772.6,5732.52,5772.6,500],["2014-06-27",5812.69,5812.69,5652.34,5732.52,1300],["2014-06-30",6013.13,6013.13,5612.25,5692.43,2300],["2014-07-01",5692.43,5692.43,5612.25,5692.43,3800],["2014-07-02",5812.69,5812.69,5652.34,5652.34,2600],["2014-07-03",5732.52,5732.52,5652.34,5732.52,3100],["2014-07-04",5612.25,5732.52,5612.25,5692.43,4900],["2014-07-07",5612.25,5812.69,5532.08,5612.25,14000],["2014-07-08",5612.25,5973.04,5491.99,5973.04,6700],["2014-07-09",5612.25,5612.25,5612.25,5612.25,700],["2014-07-10",5532.08,5532.08,5532.08,5532.08,3000],["2014-07-11",5491.99,5572.17,5491.99,5572.17,2800],["2014-07-14",5572.17,5612.25,5572.17,5612.25,7400],["2014-07-15",5612.25,6133.39,5612.25,6133.39,28500],["2014-07-16",6414.0,6414.0,6173.48,6373.92,29400],["2014-07-17",6494.18,6494.18,6494.18,6494.18,2500],["2014-07-18",6614.44,6614.44,6293.74,6494.18,28533],["2014-07-21",6173.48,6494.18,6173.48,6494.18,9320],["2014-07-22",6253.65,6333.83,6213.57,6333.83,21500],["2014-07-23",6373.92,6373.92,6213.57,6333.83,20100],["2014-07-24",6253.65,6293.74,6253.65,6253.65,13710],["2014-07-25",6293.74,6494.18,6213.57,6373.92,22600],["2014-07-28",6213.57,6213.57,6013.13,6213.57,9200],["2014-07-29",6013.13,6173.48,5973.04,6173.48,9935],["2014-07-30",6013.13,6173.48,6013.13,6173.48,2100],["2014-07-31",6013.13,6173.48,6013.13,6173.48,7500],["2014-08-01",6173.48,6173.48,6013.13,6093.3,4000],["2014-08-04",6093.3,6093.3,6093.3,6093.3,0],["2014-08-05",6454.09,6454.09,5973.04,5973.04,1201],["2014-08-06",6013.13,6373.92,6013.13,6373.92,1177],["2014-08-07",6013.13,6013.13,6013.13,6013.13,2523],["2014-08-08",6013.13,6213.57,5932.95,6133.39,14469],["2014-08-11",6013.13,6173.48,5973.04,6173.48,5895],["2014-08-12",6013.13,6173.48,6013.13,6173.48,13015],["2014-08-13",6013.13,6333.83,6013.13,6333.83,2300],["2014-08-14",6013.13,6053.22,5973.04,6053.22,13336],["2014-08-15",6013.13,6213.57,6013.13,6213.57,13500],["2014-08-18",6494.18,6494.18,6133.39,6213.57,7015],["2014-08-19",6093.3,6213.57,6093.3,6173.48,12500],["2014-08-20",6013.13,6133.39,6013.13,6133.39,26700],["2014-08-21",6093.3,6093.3,6013.13,6013.13,23800],["2014-08-22",6013.13,6133.39,6013.13,6013.13,16453],["2014-08-25",6053.22,6213.57,6013.13,6053.22,17400],["2014-08-26",6053.22,6053.22,6053.22,6053.22,17547],["2014-08-27",6173.48,6213.57,6053.22,6053.22,20917],["2014-08-28",6053.22,6133.39,6053.22,6133.39,3900],["2014-08-29",6093.3,6213.57,6093.3,6213.57,325],["2014-09-03",6133.39,6333.83,6133.39,6213.57,9119],["2014-09-04",6213.57,6213.57,6213.57,6213.57,7466],["2014-09-05",6093.3,6213.57,6053.22,6213.57,5525],["2014-09-08",6213.57,6333.83,6213.57,6293.74,15600],["2014-09-09",6213.57,6293.74,6173.48,6173.48,35605],["2014-09-10",6173.48,6173.48,6093.3,6093.3,5040],["2014-09-11",6093.3,6173.48,6093.3,6173.48,5300],["2014-09-12",6213.57,6213.57,6133.39,6133.39,3700],["2014-09-15",6333.83,6414.0,6173.48,6414.0,22325],["2014-09-16",6414.0,6414.0,6053.22,6414.0,8711],["2014-09-17",6414.0,6414.0,6414.0,6414.0,12021],["2014-09-18",6293.74,6293.74,6213.57,6213.57,7300],["2014-09-19",6213.57,6213.57,6173.48,6173.48,7600],["2014-09-22",6253.65,6373.92,6253.65,6373.92,21900],["2014-09-23",6013.13,6373.92,5812.69,6373.92,4721],["2014-09-24",6213.57,6333.83,6213.57,6253.65,3111],["2014-09-25",6213.57,6213.57,6213.57,6213.57,1000],["2014-09-26",6013.13,6013.13,6013.13,6013.13,53500],["2014-09-29",6013.13,6293.74,6013.13,6293.74,33000],["2014-09-30",6173.48,6293.74,6173.48,6293.74,11060],["2014-10-01",6293.74,6414.0,6213.57,6414.0,68582],["2014-10-02",6414.0,6414.0,6414.0,6414.0,18000],["2014-10-03",6414.0,6574.35,6414.0,6574.35,18600],["2014-10-06",6454.09,6534.27,6454.09,6494.18,9600],["2014-10-07",6614.44,6694.62,6534.27,6694.62,10804],["2014-10-08",6654.53,6854.97,6574.35,6854.97,20700],["2014-10-09",6734.71,6854.97,6694.62,6854.97,23100],["2014-10-10",6654.53,6654.53,6494.18,6534.27,26147],["2014-10-13",6654.53,6654.53,6654.53,6654.53,1518],["2014-10-14",6654.53,6654.53,6534.27,6534.27,15600],["2014-10-15",6494.18,6494.18,6494.18,6494.18,1150],["2014-10-16",6494.18,6494.18,6253.65,6414.0,16434],["2014-10-17",6414.0,6414.0,6414.0,6414.0,513],["2014-10-20",6333.83,6333.83,6333.83,6333.83,100],["2014-10-21",6333.83,6333.83,6333.83,6333.83,0],["2014-10-22",6414.0,6414.0,6333.83,6414.0,30817],["2014-10-23",6013.13,6053.22,6013.13,6053.22,34300],["2014-10-24",5892.87,6213.57,5892.87,6213.57,3700],["2014-10-27",6013.13,6093.3,6013.13,6013.13,14200],["2014-10-28",6013.13,6013.13,6013.13,6013.13,36],["2014-10-29",6013.13,6013.13,6013.13,6013.13,0],["2014-10-30",5812.69,6053.22,5692.43,6053.22,38968],["2014-10-31",6013.13,6013.13,6013.13,6013.13,130],["2014-11-03",5852.78,6253.65,5852.78,6253.65,1002],["2014-11-04",6013.13,6013.13,6013.13,6013.13,4900],["2014-11-05",6013.13,6213.57,6013.13,6213.57,11139],["2014-11-06",6213.57,6213.57,6213.57,6213.57,18],["2014-11-07",6013.13,6213.57,6013.13,6213.57,500],["2014-11-10",6213.57,6213.57,6213.57,6213.57,0],["2014-11-11",6013.13,6213.57,6013.13,6213.57,300],["2014-11-12",6213.57,6213.57,6213.57,6213.57,24],["2014-11-13",6053.22,6213.57,6053.22,6213.57,3100],["2014-11-14",6013.13,6133.39,5932.95,6133.39,5700],["2014-11-17",6013.13,6173.48,6013.13,6173.48,3700],["2014-11-18",6173.48,6173.48,6013.13,6013.13,5000],["2014-11-19",6173.48,6173.48,6173.48,6173.48,100],["2014-11-20",5812.69,6013.13,5812.69,6013.13,1980],["2014-11-21",5932.95,5932.95,5932.95,5932.95,300],["2014-11-24",5892.87,6013.13,5892.87,6013.13,5200],["2014-11-25",5812.69,5812.69,5812.69,5812.69,804],["2014-11-26",5892.87,5932.95,5812.69,5932.95,7621],["2014-11-27",5932.95,5932.95,5932.95,5932.95,2120],["2014-11-28",6013.13,6013.13,6013.13,6013.13,1100],["2014-12-01",6013.13,6013.13,6013.13,6013.13,65],["2014-12-02",6133.39,6133.39,6133.39,6133.39,100],["2014-12-03",5932.95,6013.13,5932.95,6013.13,2600],["2014-12-04",5932.95,5932.95,5932.95,5932.95,10200],["2014-12-05",5932.95,6173.48,5932.95,6093.3,30559],["2014-12-08",5973.04,5973.04,5973.04,5973.04,2100],["2014-12-09",5852.78,5892.87,5852.78,5852.78,9423],["2014-12-10",6013.13,6013.13,6013.13,6013.13,900],["2014-12-11",6013.13,6013.13,6013.13,6013.13,1039],["2014-12-12",5852.78,6013.13,5852.78,6013.13,5202],["2014-12-15",6013.13,6013.13,5852.78,5852.78,4600],["2014-12-16",5612.25,6013.13,5612.25,5852.78,6537],["2014-12-17",5692.43,5812.69,5612.25,5812.69,5200],["2014-12-18",5812.69,5852.78,5812.69,5852.78,817],["2014-12-19",5812.69,5812.69,5612.25,5612.25,12000],["2014-12-22",5652.34,5692.43,5652.34,5692.43,3150],["2014-12-23",5692.43,5732.52,5612.25,5612.25,8400],["2014-12-24",5612.25,5612.25,5612.25,5612.25,3300],["2014-12-25",5532.08,6013.13,5532.08,5532.08,8373],["2014-12-26",5532.08,5932.95,5532.08,5812.69,8710],["2014-12-29",6013.13,6013.13,5251.47,5973.04,52400],["2014-12-30",5411.82,5973.04,5411.82,5973.04,17091],["2014-12-31",5973.04,5973.04,5973.04,5973.04,14119],["2015-01-05",5411.82,6093.3,5411.82,6093.3,400],["2015-01-06",5932.95,6013.13,5692.43,6013.13,1680],["2015-01-07",5973.04,5973.04,5852.78,5852.78,1320],["2015-01-08",5411.82,5852.78,5411.82,5692.43,3500],["2015-01-09",5732.52,5732.52,5411.82,5411.82,17100],["2015-01-12",5852.78,5892.87,5852.78,5892.87,2000],["2015-01-13",5892.87,5892.87,5892.87,5892.87,230],["2015-01-14",5652.34,6414.0,5652.34,5812.69,21100],["2015-01-15",6013.13,6333.83,5812.69,6253.65,71900],["2015-01-16",6253.65,6253.65,6053.22,6053.22,7200],["2015-01-19",6053.22,6293.74,6013.13,6013.13,13770],["2015-01-20",6013.13,6614.44,6013.13,6133.39,34400],["2015-01-21",6173.48,6173.48,6133.39,6173.48,7800],["2015-01-22",6373.92,6373.92,6333.83,6333.83,1300],["2015-01-23",6333.83,6333.83,6213.57,6213.57,4500],["2015-01-26",6574.35,6574.35,6173.48,6173.48,12800],["2015-01-27",6173.48,6173.48,6013.13,6013.13,46000],["2015-01-28",6253.65,6253.65,6253.65,6253.65,100],["2015-01-29",6013.13,6093.3,6013.13,6093.3,11000],["2015-01-30",6053.22,6053.22,6013.13,6013.13,13100],["2015-02-02",6013.13,6013.13,5812.69,5812.69,300],["2015-02-03",5852.78,6373.92,5812.69,6373.92,5500],["2015-02-04",6013.13,6013.13,6013.13,6013.13,6600],["2015-02-05",6013.13,6013.13,6013.13,6013.13,11123],["2015-02-06",5812.69,6013.13,5812.69,6013.13,202],["2015-02-09",6213.57,6213.57,6213.57,6213.57,100],["2015-02-10",5852.78,5852.78,5852.78,5852.78,2000],["2015-02-11",5852.78,5852.78,5852.78,5852.78,3000],["2015-02-12",6013.13,6013.13,6013.13,6013.13,7000],["2015-02-13",6013.13,6013.13,6013.13,6013.13,2],["2015-02-24",6614.44,6614.44,6013.13,6013.13,200],["2015-02-25",6013.13,6013.13,5852.78,5852.78,23300],["2015-02-26",6013.13,6013.13,6013.13,6013.13,1900],["2015-02-27",5892.87,5892.87,5892.87,5892.87,500],["2015-03-02",5932.95,6053.22,5932.95,6053.22,1700],["2015-03-03",5973.04,6213.57,5973.04,6213.57,10400],["2015-03-04",6053.22,6053.22,6053.22,6053.22,6000],["2015-03-05",6093.3,6414.0,6053.22,6373.92,18600],["2015-03-06",6013.13,6013.13,6013.13,6013.13,74000],["2015-03-09",6013.13,6053.22,6013.13,6053.22,500],["2015-03-10",6053.22,6053.22,6053.22,6053.22,0],["2015-03-11",6053.22,6053.22,6053.22,6053.22,1800],["2015-03-12",6053.22,6053.22,6053.22,6053.22,4029],["2015-03-13",6053.22,6053.22,6053.22,6053.22,0],["2015-03-16",6053.22,6053.22,6053.22,6053.22,0],["2015-03-17",6093.3,6093.3,6093.3,6093.3,3200],["2015-03-18",6093.3,6093.3,6093.3,6093.3,200],["2015-03-19",6013.13,6013.13,6013.13,6013.13,2500],["2015-03-20",6013.13,6013.13,6013.13,6013.13,0],["2015-03-23",6013.13,6013.13,6013.13,6013.13,0],["2015-03-24",6133.39,6133.39,6133.39,6133.39,10000],["2015-03-25",6213.57,6213.57,6213.57,6213.57,100],["2015-03-26",6213.57,6213.57,6213.57,6213.57,0],["2015-03-27",6213.57,6213.57,6213.57,6213.57,0],["2015-03-30",6213.57,6213.57,6213.57,6213.57,0],["2015-03-31",6213.57,6213.57,6213.57,6213.57,0],["2015-04-01",6213.57,6213.57,6213.57,6213.57,0],["2015-04-02",6213.57,6213.57,6213.57,6213.57,0],["2015-04-03",6614.44,6614.44,6614.44,6614.44,100],["2015-04-06",6614.44,6614.44,6614.44,6614.44,0],["2015-04-07",5973.04,5973.04,5973.04,5973.04,4900],["2015-04-08",6053.22,6053.22,6053.22,6053.22,180],["2015-04-09",5932.95,6013.13,5932.95,6013.13,5000],["2015-04-10",6333.83,6333.83,6333.83,6333.83,243],["2015-04-13",6333.83,6333.83,6333.83,6333.83,0],["2015-04-14",6333.83,6333.83,6333.83,6333.83,13],["2015-04-15",5812.69,6173.48,5812.69,6173.48,2162],["2015-04-16",6013.13,6013.13,6013.13,6013.13,600],["2015-04-17",5612.25,6414.0,5612.25,6333.83,1235],["2015-04-20",6293.74,6293.74,6013.13,6173.48,2300],["2015-04-21",6173.48,6173.48,6173.48,6173.48,0],["2015-04-22",6173.48,6173.48,6093.3,6093.3,8635],["2015-04-23",6133.39,6133.39,6133.39,6133.39,3000],["2015-04-24",6133.39,6133.39,6133.39,6133.39,500],["2015-04-27",6133.39,6133.39,6133.39,6133.39,0],["2015-05-04",6013.13,6013.13,6013.13,6013.13,7900],["2015-05-05",6013.13,6013.13,6013.13,6013.13,0],["2015-05-06",6013.13,6013.13,6013.13,6013.13,11700],["2015-05-07",6133.39,6213.57,5451.9,6213.57,5000],["2015-05-08",6213.57,6213.57,6213.57,6213.57,0],["2015-05-11",6213.57,6213.57,6213.57,6213.57,0],["2015-05-12",6013.13,6013.13,6013.13,6013.13,8000],["2015-05-13",6013.13,6013.13,6013.13,6013.13,3600],["2015-05-14",6013.13,6013.13,6013.13,6013.13,1500],["2015-05-15",6053.22,6053.22,6053.22,6053.22,623],["2015-05-18",6013.13,6013.13,6013.13,6013.13,7600],["2015-05-19",6213.57,6213.57,6213.57,6213.57,1500],["2015-05-20",6213.57,6213.57,6093.3,6133.39,112300],["2015-05-21",6213.57,6213.57,6213.57,6213.57,9400],["2015-05-22",6414.0,6414.0,6414.0,6414.0,100],["2015-05-25",6373.92,6373.92,6373.92,6373.92,59500],["2015-05-26",6504.0,6634.08,6504.0,6634.08,18577],["2015-05-27",6720.8,6720.8,6720.8,6720.8,300],["2015-05-28",6807.52,6807.52,6807.52,6807.52,18000],["2015-05-29",6330.56,6330.56,6330.56,6330.56,100],["2015-06-01",6504.0,6850.88,6504.0,6850.88,4158],["2015-06-02",6850.88,6850.88,6850.88,6850.88,20],["2015-06-03",6937.6,7067.68,6937.6,7067.68,7926],["2015-06-04",7067.68,7067.68,7067.68,7067.68,0],["2015-06-05",6590.72,6590.72,6590.72,6590.72,20000],["2015-06-08",6590.72,6590.72,6590.72,6590.72,100],["2015-06-09",6590.72,6590.72,6590.72,6590.72,0],["2015-06-10",6720.8,6720.8,6720.8,6720.8,900],["2015-06-11",6720.8,6720.8,6720.8,6720.8,500],["2015-06-12",6720.8,6720.8,6590.72,6590.72,3200],["2015-06-15",6590.72,6590.72,6590.72,6590.72,3000],["2015-06-16",6287.2,6894.24,6287.2,6894.24,200],["2015-06-17",6590.72,6590.72,6590.72,6590.72,9059],["2015-06-18",6590.72,6590.72,6590.72,6590.72,3900],["2015-06-19",6070.4,6070.4,6070.4,6070.4,100],["2015-06-22",6504.0,6504.0,6504.0,6504.0,21300],["2015-06-23",6504.0,6504.0,6504.0,6504.0,5000],["2015-06-24",6504.0,6504.0,6504.0,6504.0,0],["2015-06-25",6287.2,6287.2,6287.2,6287.2,500],["2015-06-26",6287.2,6287.2,6287.2,6287.2,0],["2015-06-29",6070.4,6287.2,6070.4,6287.2,6400],["2015-06-30",6287.2,6287.2,6287.2,6287.2,12000],["2015-07-01",6287.2,6287.2,6287.2,6287.2,72],["2015-07-02",6287.2,6287.2,6287.2,6287.2,0],["2015-07-03",6287.2,6330.56,6287.2,6287.2,8600],["2015-07-06",6330.56,6330.56,6330.56,6330.56,4000],["2015-07-07",6070.4,6287.2,5983.68,6287.2,16544],["2015-07-08",6287.2,6287.2,6287.2,6287.2,100],["2015-07-09",6287.2,6287.2,6287.2,6287.2,0],["2015-07-10",6287.2,6287.2,6287.2,6287.2,13560],["2015-07-13",6287.2,6287.2,6287.2,6287.2,0],["2015-07-14",6287.2,6287.2,6287.2,6287.2,7056],["2015-07-15",6070.4,6070.4,6070.4,6070.4,1000],["2015-07-16",6113.76,6113.76,6113.76,6113.76,8100],["2015-07-17",6113.76,6113.76,6113.76,6113.76,0],["2015-07-20",6113.76,6113.76,6113.76,6113.76,0],["2015-07-21",6113.76,6113.76,6113.76,6113.76,0],["2015-07-22",6287.2,6287.2,6287.2,6287.2,100],["2015-07-23",6243.84,6243.84,6243.84,6243.84,1055],["2015-07-24",6243.84,6243.84,6243.84,6243.84,0],["2015-07-27",6243.84,6243.84,6243.84,6243.84,0],["2015-07-28",5896.96,5896.96,5896.96,5896.96,100],["2015-07-29",5896.96,5896.96,5896.96,5896.96,124],["2015-07-30",5896.96,5896.96,5896.96,5896.96,0],["2015-07-31",5896.96,5896.96,5896.96,5896.96,100],["2015-08-03",5896.96,5896.96,5896.96,5896.96,0],["2015-08-04",6070.4,6070.4,6070.4,6070.4,10000],["2015-08-05",6243.84,6243.84,6243.84,6243.84,100],["2015-08-06",6243.84,6243.84,6243.84,6243.84,0],["2015-08-07",6070.4,6070.4,6070.4,6070.4,1900],["2015-08-10",5636.8,5636.8,5636.8,5636.8,300],["2015-08-11",5203.2,6157.12,5203.2,6157.12,472],["2015-08-12",6157.12,6157.12,6157.12,6157.12,0],["2015-08-13",6157.12,6157.12,6157.12,6157.12,0],["2015-08-14",6070.4,6157.12,6070.4,6157.12,2200],["2015-08-17",5896.96,5896.96,5853.6,5853.6,15000],["2015-08-18",5853.6,5853.6,5853.6,5853.6,0],["2015-08-19",5853.6,5853.6,5853.6,5853.6,87],["2015-08-20",5853.6,5853.6,5853.6,5853.6,0],["2015-08-21",5853.6,5853.6,5853.6,5853.6,0],["2015-08-24",5853.6,5853.6,5853.6,5853.6,0],["2015-08-25",5853.6,5853.6,5853.6,5853.6,0],["2015-08-26",5853.6,5853.6,5853.6,5853.6,0],["2015-08-27",5853.6,5853.6,5853.6,5853.6,0],["2015-08-28",5853.6,5853.6,5853.6,5853.6,0],["2015-08-31",5853.6,5853.6,5853.6,5853.6,0],["2015-09-01",5853.6,5853.6,5853.6,5853.6,0],["2015-09-03",5853.6,5853.6,5853.6,5853.6,0],["2015-09-04",5853.6,5853.6,5853.6,5853.6,100],["2015-09-07",5289.92,5853.6,5289.92,5853.6,310],["2015-09-08",5420.0,6157.12,5420.0,6157.12,600],["2015-09-09",5550.08,5550.08,5550.08,5550.08,525],["2015-09-10",6027.04,6027.04,6027.04,6027.04,100],["2015-09-11",6027.04,6027.04,6027.04,6027.04,0],["2015-09-14",6027.04,6027.04,6027.04,6027.04,0],["2015-09-15",6027.04,6027.04,6027.04,6027.04,187],["2015-09-16",6027.04,6027.04,6027.04,6027.04,0],["2015-09-17",6027.04,6027.04,5636.8,5636.8,300],["2015-09-18",5636.8,5636.8,5636.8,5636.8,200],["2015-09-21",5853.6,5853.6,5853.6,5853.6,1000],["2015-09-22",5853.6,5853.6,5853.6,5853.6,0],["2015-09-23",5853.6,5853.6,5853.6,5853.6,0],["2015-09-24",5853.6,5853.6,5810.24,5810.24,11800],["2015-09-25",5723.52,5723.52,5723.52,5723.52,170],["2015-09-28",5723.52,5723.52,5723.52,5723.52,8300],["2015-09-29",5680.16,5680.16,5680.16,5680.16,3077],["2015-09-30",5680.16,5680.16,5636.8,5680.16,3100],["2015-10-01",5853.6,5853.6,5680.16,5680.16,2800],["2015-10-02",5680.16,5680.16,5680.16,5680.16,422],["2015-10-05",5680.16,5680.16,5680.16,5680.16,10],["2015-10-06",5723.52,5723.52,5680.16,5723.52,8800],["2015-10-07",5680.16,5680.16,5680.16,5680.16,2000],["2015-10-08",5680.16,5680.16,5680.16,5680.16,3000],["2015-10-09",5680.16,5680.16,5680.16,5680.16,22300],["2015-10-12",5636.8,5636.8,5636.8,5636.8,8000],["2015-10-13",5810.24,5810.24,5723.52,5723.52,6500],["2015-10-14",5723.52,5723.52,5636.8,5636.8,8431],["2015-10-15",5636.8,5636.8,5636.8,5636.8,0],["2015-10-16",5810.24,5810.24,5636.8,5636.8,10300],["2015-10-19",5636.8,5636.8,5636.8,5636.8,0],["2015-10-20",5420.0,5680.16,5420.0,5680.16,400],["2015-10-21",5680.16,5680.16,5636.8,5636.8,1100],["2015-10-22",5636.8,5636.8,5636.8,5636.8,0],["2015-10-23",5636.8,5636.8,5636.8,5636.8,26],["2015-10-26",5636.8,5636.8,5636.8,5636.8,0],["2015-10-27",5203.2,5766.88,5203.2,5766.88,1861],["2015-10-28",5766.88,5766.88,5766.88,5766.88,0],["2015-10-29",5766.88,5766.88,5766.88,5766.88,0],["2015-10-30",5636.8,5636.8,5636.8,5636.8,1200],["2015-11-02",5636.8,5636.8,5636.8,5636.8,0],["2015-11-03",5420.0,5636.8,5420.0,5636.8,1008],["2015-11-04",5636.8,5636.8,5636.8,5636.8,0],["2015-11-05",5636.8,5636.8,5636.8,5636.8,0],["2015-11-06",5636.8,5636.8,5636.8,5636.8,0],["2015-11-09",5636.8,5636.8,5636.8,5636.8,0],["2015-11-10",5073.12,5506.72,5073.12,5506.72,600],["2015-11-11",5506.72,5506.72,5506.72,5506.72,0],["2015-11-12",5506.72,5506.72,5506.72,5506.72,0],["2015-11-13",5420.0,5420.0,5420.0,5420.0,500],["2015-11-16",5420.0,5420.0,5420.0,5420.0,0],["2015-11-17",5203.2,5420.0,5203.2,5420.0,23500],["2015-11-18",5420.0,5420.0,5420.0,5420.0,44],["2015-11-19",5420.0,5420.0,5420.0,5420.0,157],["2015-11-20",5420.0,5420.0,5420.0,5420.0,46],["2015-11-23",5420.0,5420.0,5420.0,5420.0,0],["2015-11-24",5420.0,5420.0,5420.0,5420.0,0],["2015-11-25",5550.08,5550.08,5550.08,5550.08,100],["2015-11-26",5550.08,5550.08,5550.08,5550.08,163],["2015-11-27",5550.08,5550.08,5550.08,5550.08,0],["2015-11-30",5550.08,5550.08,5550.08,5550.08,0],["2015-12-01",5029.76,5550.08,5029.76,5550.08,3500],["2015-12-02",5550.08,5550.08,5550.08,5550.08,88],["2015-12-03",5550.08,5550.08,5550.08,5550.08,0],["2015-12-04",5550.08,5550.08,5550.08,5550.08,0],["2015-12-07",5550.08,5550.08,5550.08,5550.08,0],["2015-12-08",5073.12,5506.72,5029.76,5506.72,8300],["2015-12-09",5029.76,5029.76,5029.76,5029.76,500],["2015-12-10",5376.64,5376.64,5376.64,5376.64,100],["2015-12-11",5376.64,5376.64,5376.64,5376.64,0],["2015-12-14",5376.64,5376.64,5376.64,5376.64,0],["2015-12-15",5376.64,5376.64,5376.64,5376.64,0],["2015-12-16",4856.32,5246.56,4856.32,5246.56,9100],["2015-12-17",5203.2,5203.2,5203.2,5203.2,200],["2015-12-18",5203.2,5203.2,5203.2,5203.2,0],["2015-12-21",5073.12,5073.12,5073.12,5073.12,100],["2015-12-22",4986.4,4986.4,4856.32,4856.32,770],["2015-12-23",4856.32,4856.32,4856.32,4856.32,600],["2015-12-24",4856.32,4856.32,4856.32,4856.32,0],["2015-12-25",4856.32,4856.32,4856.32,4856.32,0],["2015-12-28",4856.32,4856.32,4856.32,4856.32,2027],["2015-12-29",4856.32,4856.32,4856.32,4856.32,5],["2015-12-30",4856.32,4986.4,4856.32,4986.4,4500],["2015-12-31",4986.4,4986.4,4769.6,4769.6,116500],["2016-01-04",4769.6,4769.6,4769.6,4769.6,0],["2016-01-05",4769.6,4769.6,4769.6,4769.6,600],["2016-01-06",4769.6,4769.6,4769.6,4769.6,100],["2016-01-07",4639.52,5203.2,4639.52,5203.2,400],["2016-01-08",4682.88,4682.88,4682.88,4682.88,100],["2016-01-11",5116.48,5116.48,5116.48,5116.48,100],["2016-01-12",5116.48,5116.48,5116.48,5116.48,0],["2016-01-13",5116.48,5116.48,5116.48,5116.48,100],["2016-01-14",5116.48,5116.48,5116.48,5116.48,700],["2016-01-15",5116.48,5116.48,5116.48,5116.48,0],["2016-01-18",5116.48,5116.48,5116.48,5116.48,0],["2016-01-19",5116.48,5116.48,5116.48,5116.48,0],["2016-01-20",5116.48,5116.48,5116.48,5116.48,0],["2016-01-21",5116.48,5116.48,4769.6,4769.6,200],["2016-01-22",4769.6,4769.6,4769.6,4769.6,0],["2016-01-25",5203.2,5203.2,5203.2,5203.2,2200],["2016-01-26",4986.4,4986.4,4986.4,4986.4,3800],["2016-01-27",4986.4,4986.4,4986.4,4986.4,1000],["2016-01-28",4986.4,4986.4,4986.4,4986.4,0],["2016-01-29",4986.4,4986.4,4986.4,4986.4,0],["2016-02-01",4769.6,4769.6,4769.6,4769.6,200],["2016-02-02",4769.6,4769.6,4769.6,4769.6,3000],["2016-02-03",4726.24,4726.24,4726.24,4726.24,10000],["2016-02-04",4726.24,4726.24,4726.24,4726.24,0],["2016-02-05",4726.24,4726.24,4726.24,4726.24,700],["2016-02-15",4726.24,4726.24,4726.24,4726.24,700],["2016-02-16",4292.64,4856.32,4292.64,4856.32,1452],["2016-02-17",4379.36,4379.36,4379.36,4379.36,200],["2016-02-18",4292.64,4292.64,4292.64,4292.64,500],["2016-02-19",4336.0,4336.0,4336.0,4336.0,100],["2016-02-22",4466.08,4769.6,4422.72,4769.6,6000],["2016-02-23",4466.08,4466.08,4466.08,4466.08,6400],["2016-02-24",4509.44,4856.32,4466.08,4856.32,37472],["2016-02-25",4986.4,5029.76,4856.32,5029.76,19000],["2016-02-26",5203.2,5203.2,5159.84,5159.84,1200],["2016-02-29",5203.2,5203.2,5159.84,5159.84,5200],["2016-03-01",5159.84,5159.84,5159.84,5159.84,0],["2016-03-02",5159.84,5159.84,5159.84,5159.84,0],["2016-03-03",4769.6,4769.6,4769.6,4769.6,800],["2016-03-04",4769.6,4769.6,4769.6,4769.6,0],["2016-03-07",4769.6,4769.6,4769.6,4769.6,0],["2016-03-08",4769.6,4769.6,4769.6,4769.6,0],["2016-03-09",5246.56,5246.56,5073.12,5073.12,2600],["2016-03-10",5203.2,5376.64,5159.84,5333.28,29600],["2016-03-11",5246.56,5853.6,5246.56,5636.8,27900],["2016-03-14",5853.6,5853.6,5636.8,5680.16,26500],["2016-03-15",5636.8,5766.88,5463.36,5550.08,22200],["2016-03-16",5550.08,5550.08,5463.36,5463.36,6811],["2016-03-17",5420.0,5723.52,5420.0,5463.36,5400],["2016-03-18",5463.36,5463.36,5420.0,5463.36,4000],["2016-03-21",5463.36,5636.8,5420.0,5420.0,51100],["2016-03-22",5420.0,5420.0,5420.0,5420.0,1800],["2016-03-23",5420.0,5593.44,5420.0,5593.44,65600],["2016-03-24",5636.8,6113.76,5593.44,6113.76,179300],["2016-03-25",6460.64,6720.8,6460.64,6720.8,59792],["2016-03-28",7024.32,7371.2,6894.24,7371.2,86000],["2016-03-29",7241.12,8021.6,7241.12,7761.44,147500],["2016-03-30",7804.8,8195.04,7457.92,8195.04,48112],["2016-03-31",8455.2,8932.16,8238.4,8672.0,114000],["2016-04-01",8455.2,8585.28,7891.52,8021.6,75907],["2016-04-04",8021.6,8281.76,8021.6,8195.04,38400],["2016-04-05",7588.0,7804.8,7501.28,7804.8,11046],["2016-04-06",8151.68,8151.68,7544.64,7588.0,14400],["2016-04-07",7631.36,7718.08,7544.64,7588.0,27652],["2016-04-08",7371.2,7588.0,7154.4,7588.0,15500],["2016-04-11",7284.48,7327.84,7197.76,7284.48,14923],["2016-04-12",6937.6,7154.4,6850.88,7154.4,27300],["2016-04-13",6937.6,6980.96,6937.6,6937.6,13577],["2016-04-14",7588.0,7588.0,6980.96,7284.48,8100],["2016-04-15",7284.48,7674.72,6980.96,7371.2,41800],["2016-04-19",6937.6,7154.4,6937.6,7154.4,20370],["2016-04-20",7067.68,7067.68,6807.52,6937.6,24308],["2016-04-21",7414.56,7414.56,6894.24,6937.6,11500],["2016-04-22",6850.88,6894.24,6243.84,6894.24,36100],["2016-04-25",6937.6,6937.6,6677.44,6850.88,5567],["2016-04-26",6807.52,6807.52,6504.0,6720.8,21810],["2016-04-27",6590.72,6590.72,6157.12,6243.84,42285],["2016-04-28",6720.8,6720.8,6243.84,6504.0,10300],["2016-04-29",6330.56,7111.04,6330.56,6937.6,14200],["2016-05-04",6720.8,6937.6,6504.0,6937.6,15350],["2016-05-05",6850.88,6937.6,6417.28,6720.8,16124],["2016-05-06",6504.0,6677.44,6070.4,6634.08,32700],["2016-05-09",6634.08,6850.88,6113.76,6850.88,4600],["2016-05-10",6504.0,7154.4,6287.2,7154.4,16703],["2016-05-11",6547.36,6807.52,6460.64,6807.52,28074],["2016-05-12",6373.92,6764.16,6157.12,6764.16,37600],["2016-05-13",6504.0,6677.44,6504.0,6677.44,16500],["2016-05-16",6460.64,6460.64,6460.64,6460.64,13300],["2016-05-17",6547.36,6894.24,6460.64,6677.44,49600],["2016-05-18",6677.44,6720.8,6373.92,6373.92,52300],["2016-05-19",6373.92,6634.08,6373.92,6590.72,20100],["2016-05-20",6504.0,6590.72,6504.0,6590.72,16900],["2016-05-23",6590.72,6937.6,6590.72,6937.6,36700],["2016-05-24",6720.8,6807.52,6677.44,6807.52,32500],["2016-05-25",6850.88,7457.92,6807.52,7457.92,123900],["2016-05-26",7674.72,8108.32,7457.92,7457.92,32834],["2016-05-27",7588.0,7588.0,7457.92,7457.92,544],["2016-05-30",7197.76,7284.48,7024.32,7024.32,12200],["2016-05-31",7241.12,7327.84,6937.6,7024.32,29300],["2016-06-01",7154.4,7154.4,7024.32,7067.68,13400],["2016-06-02",6980.96,7241.12,6980.96,7154.4,40000],["2016-06-03",7111.04,7848.16,7111.04,7718.08,121500],["2016-06-06",8151.68,8195.04,7371.2,7588.0,12200],["2016-06-07",7588.0,8325.12,7588.0,8325.12,71382],["2016-06-08",8585.28,9105.6,8585.28,9062.24,73640],["2016-06-09",9192.32,9452.48,8672.0,8975.52,40310],["2016-06-10",8715.36,8975.52,8672.0,8975.52,39100],["2016-06-13",8585.28,8672.0,8585.28,8672.0,27100],["2016-06-14",8541.92,8672.0,8541.92,8585.28,28300],["2016-06-15",8672.0,8672.0,8325.12,8541.92,19800],["2016-06-16",8541.92,9105.6,8541.92,8802.08,50000],["2016-06-17",8845.44,8845.44,8585.28,8585.28,20300],["2016-06-20",8498.56,9062.24,8498.56,8975.52,36387],["2016-06-21",9452.48,9452.48,8672.0,8975.52,18850],["2016-06-22",8498.56,9018.88,8455.2,8585.28,23352],["2016-06-23",8541.92,8715.36,8541.92,8628.64,28200],["2016-06-24",8498.56,8585.28,7848.16,7891.52,40157],["2016-06-27",7891.52,8672.0,7891.52,8498.56,11000],["2016-06-28",8802.08,8802.08,8238.4,8628.64,7836],["2016-06-29",8628.64,9105.6,8455.2,9062.24,75825],["2016-06-30",9322.4,9756.0,9018.88,9062.24,14200],["2016-07-01",9062.24,9062.24,8932.16,9018.88,3225],["2016-07-04",9062.24,9886.08,9062.24,9886.08,77325],["2016-07-05",9929.44,10493.12,9886.08,9972.8,50011],["2016-07-06",9972.8,10796.64,9105.6,10796.64,81650],["2016-07-07",10796.64,11013.44,10232.96,10449.76,42140],["2016-07-08",10493.12,10623.2,10276.32,10623.2,18511],["2016-07-11",10623.2,10840.0,9972.8,10319.68,31923],["2016-07-12",10319.68,10319.68,9799.36,10102.88,5900],["2016-07-13",10189.6,10189.6,9929.44,9929.44,22537],["2016-07-14",9972.8,10016.16,9539.2,9539.2,24905],["2016-07-15",8845.44,9322.4,8802.08,9192.32,28757],["2016-07-18",9322.4,9365.76,9105.6,9148.96,48501],["2016-07-19",9206.5,9264.04,9206.5,9206.5,5718],["2016-07-20",9494.2,10127.15,9206.5,9206.5,19845],["2016-07-21",9206.5,9954.52,9206.5,9724.36,15550],["2016-07-22",9264.04,9379.12,9264.04,9379.12,800],["2016-07-25",9896.98,9896.98,8458.47,9033.87,24400],["2016-07-26",9091.42,9091.42,8631.09,8803.71,12000],["2016-07-27",9148.96,9148.96,8170.77,8631.09,16642],["2016-07-28",8631.09,8803.71,8631.09,8803.71,1000],["2016-07-29",8343.39,8688.63,8285.85,8400.93,11911],["2016-08-01",8343.39,8458.47,7595.36,8055.68,40900],["2016-08-02",7537.82,7595.36,7250.12,7480.28,62000],["2016-08-03",7480.28,7767.98,7365.2,7767.98,18855],["2016-08-04",7652.9,7883.06,7652.9,7825.52,5308],["2016-08-05",7767.98,8055.68,7652.9,7883.06,59725],["2016-08-08",7883.06,7998.14,7883.06,7998.14,13245],["2016-08-09",7998.14,8400.93,7998.14,8170.77,19800],["2016-08-10",8400.93,8631.09,8170.77,8631.09,17105],["2016-08-11",8170.77,8803.71,8170.77,8688.63,45805],["2016-08-12",8343.39,8803.71,8343.39,8631.09,33100],["2016-08-15",8688.63,8688.63,8516.01,8631.09,12821],["2016-08-16",8631.09,8918.79,8170.77,8343.39,12800],["2016-08-17",8631.09,8918.79,8343.39,8631.09,2300],["2016-08-18",8228.31,8688.63,8228.31,8343.39,29500],["2016-08-19",8688.63,8688.63,8343.39,8400.93,1700],["2016-08-22",8343.39,8573.55,8343.39,8573.55,2600],["2016-08-23",8631.09,8631.09,8631.09,8631.09,100],["2016-08-24",8746.17,8746.17,8343.39,8516.01,400],["2016-08-25",8631.09,8746.17,8631.09,8746.17,13700],["2016-08-26",8631.09,8803.71,8631.09,8631.09,34500],["2016-08-29",8228.31,8631.09,8228.31,8631.09,5700],["2016-08-30",8343.39,8573.55,8343.39,8573.55,6700],["2016-08-31",8228.31,8631.09,8228.31,8631.09,2200],["2016-09-01",8343.39,9494.2,8343.39,9033.87,4300],["2016-09-05",8631.09,9091.42,8631.09,9033.87,2600],["2016-09-06",8746.17,9148.96,8746.17,9091.42,4100],["2016-09-07",9436.66,9436.66,9436.66,9436.66,300],["2016-09-08",9264.04,9781.9,9206.5,9666.82,11174],["2016-09-09",9781.9,10472.39,9781.9,10242.23,22233],["2016-09-12",10472.39,10875.17,10069.61,10529.93,13200],["2016-09-13",10529.93,10587.47,10069.61,10299.77,8258],["2016-09-14",9494.2,10299.77,9494.2,10299.77,4200],["2016-09-15",10529.93,10529.93,10299.77,10414.85,3870],["2016-09-16",11450.58,11450.58,10242.23,10587.47,7000],["2016-09-19",10587.47,10587.47,10587.47,10587.47,0],["2016-09-20",10587.47,10875.17,10127.15,10645.01,6100],["2016-09-21",10875.17,10875.17,9954.52,10472.39,23900],["2016-09-22",10472.39,10472.39,10472.39,10472.39,0],["2016-09-23",10472.39,10472.39,10069.61,10184.69,16300],["2016-09-26",10012.07,10299.77,10012.07,10299.77,3118],["2016-09-27",10357.31,10357.31,10299.77,10299.77,1300],["2016-09-28",9321.58,10587.47,9321.58,10299.77,14900],["2016-09-29",10069.61,10299.77,10012.07,10127.15,18200],["2016-09-30",10299.77,11105.34,10299.77,10587.47,4800],["2016-10-03",10587.47,11105.34,9781.9,10242.23,37150],["2016-10-04",10242.23,10299.77,9954.52,10242.23,55475],["2016-10-05",10242.23,10357.31,10069.61,10184.69,5850],["2016-10-06",9896.98,10242.23,9896.98,10184.69,9945],["2016-10-07",10357.31,11162.88,10184.69,11162.88,97222],["2016-10-10",11220.42,11738.28,11162.88,11393.04,56475],["2016-10-11",11393.04,11565.66,11105.34,11393.04,4132],["2016-10-12",11220.42,11277.96,10472.39,10817.63,24140],["2016-10-13",10817.63,11162.88,10472.39,11105.34,13605],["2016-10-14",11105.34,11105.34,10587.47,10875.17,8510],["2016-10-17",10587.47,10990.26,10357.31,10875.17,22200],["2016-10-18",10529.93,10760.09,10414.85,10414.85,6400],["2016-10-19",10472.39,10529.93,10357.31,10414.85,5050],["2016-10-20",10414.85,10414.85,10069.61,10357.31,2600],["2016-10-21",10069.61,10299.77,9954.52,10242.23,3926],["2016-10-24",9264.04,10242.23,9264.04,10242.23,8612],["2016-10-25",10242.23,10242.23,10242.23,10242.23,0],["2016-10-26",10242.23,10529.93,10127.15,10184.69,7086],["2016-10-27",10069.61,10127.15,9896.98,10127.15,2800],["2016-10-28",10012.07,10127.15,9954.52,10069.61,2400],["2016-10-31",9781.9,10069.61,9724.36,9724.36,5300],["2016-11-01",9666.82,9724.36,9264.04,9264.04,17100],["2016-11-02",9264.04,9264.04,9148.96,9206.5,14138],["2016-11-03",9494.2,9781.9,9494.2,9781.9,890],["2016-11-04",9206.5,9666.82,9206.5,9666.82,5000],["2016-11-07",9609.28,9609.28,9609.28,9609.28,1300],["2016-11-08",9321.58,9551.74,9321.58,9551.74,2310],["2016-11-09",8688.63,9609.28,8688.63,9609.28,12650],["2016-11-10",9494.2,9494.2,9494.2,9494.2,1006],["2016-11-11",9551.74,9551.74,9206.5,9494.2,3687],["2016-11-14",9494.2,9494.2,9494.2,9494.2,0],["2016-11-15",9666.82,9839.44,9666.82,9839.44,3806],["2016-11-16",9839.44,9839.44,9839.44,9839.44,0],["2016-11-17",9839.44,9839.44,9839.44,9839.44,10],["2016-11-18",9839.44,9839.44,9839.44,9839.44,0],["2016-11-21",9206.5,9379.12,8861.25,9148.96,32175],["2016-11-22",9206.5,9206.5,9091.42,9206.5,3600],["2016-11-23",8285.85,9206.5,8285.85,9206.5,4857],["2016-11-24",9206.5,9206.5,8976.33,8976.33,2318],["2016-11-25",9148.96,9666.82,8631.09,9206.5,29400],["2016-11-28",9206.5,9206.5,8976.33,9206.5,15724],["2016-11-29",8918.79,8918.79,8861.25,8861.25,3900],["2016-11-30",8861.25,9379.12,8861.25,9379.12,14212],["2016-12-01",9379.12,9379.12,9379.12,9379.12,300],["2016-12-02",8631.09,9436.66,8631.09,9264.04,6500],["2016-12-05",8918.79,9206.5,8918.79,9206.5,7500],["2016-12-06",8976.33,9724.36,8688.63,9724.36,23410],["2016-12-07",8976.33,9666.82,8918.79,9609.28,16900],["2016-12-08",9609.28,9609.28,9609.28,9609.28,0],["2016-12-09",10299.77,10299.77,8803.71,9206.5,3500],["2016-12-12",8976.33,9264.04,8976.33,9148.96,4268],["2016-12-13",8631.09,9091.42,8285.85,8861.25,13200],["2016-12-14",8976.33,9206.5,8746.17,9206.5,5700],["2016-12-15",8746.17,9264.04,8746.17,8803.71,9400],["2016-12-16",8631.09,9551.74,8631.09,9551.74,8105],["2016-12-19",9033.87,9494.2,8918.79,9379.12,6100],["2016-12-20",9379.12,9379.12,9379.12,9379.12,0],["2016-12-21",8688.63,9379.12,8688.63,9379.12,300],["2016-12-22",8803.71,9321.58,8746.17,9206.5,11500],["2016-12-23",9148.96,9321.58,8803.71,9321.58,9903],["2016-12-26",9321.58,9321.58,9321.58,9321.58,0],["2016-12-27",8861.25,9206.5,8861.25,9148.96,12192],["2016-12-28",8861.25,9091.42,8861.25,9091.42,4600],["2016-12-29",8918.79,9033.87,8861.25,9033.87,7620],["2016-12-30",8918.79,9091.42,8803.71,9091.42,4400],["2017-01-03",9091.42,9091.42,8861.25,9091.42,4150],["2017-01-04",8918.79,9091.42,8918.79,9091.42,3125],["2017-01-05",9091.42,9206.5,8861.25,9206.5,10250],["2017-01-06",8746.17,9206.5,8746.17,9148.96,21336],["2017-01-09",8861.25,9148.96,8803.71,9148.96,6500],["2017-01-10",8516.01,9091.42,8516.01,9091.42,3175],["2017-01-11",9033.87,9033.87,8918.79,9033.87,3225],["2017-01-12",8918.79,9091.42,8861.25,9033.87,15495],["2017-01-13",9033.87,9148.96,9033.87,9148.96,3136],["2017-01-16",9033.87,9033.87,8861.25,8861.25,1175],["2017-01-17",8746.17,9033.87,8746.17,8976.33,17400],["2017-01-18",8976.33,8976.33,8976.33,8976.33,96],["2017-01-19",8343.39,8918.79,8343.39,8918.79,12000],["2017-01-20",8861.25,8918.79,8170.77,8918.79,34900],["2017-01-23",8631.09,8631.09,8113.23,8573.55,43830],["2017-01-24",8170.77,8516.01,8055.68,8516.01,13040],["2017-01-25",8170.77,8458.47,7883.06,8458.47,5600],["2017-02-02",8055.68,8631.09,8055.68,8400.93,18500],["2017-02-03",8285.85,8573.55,8055.68,8055.68,20798],["2017-02-06",7825.52,8631.09,7767.98,8631.09,27000],["2017-02-07",8631.09,8803.71,8343.39,8343.39,5444],["2017-02-08",8400.93,8458.47,7940.6,8458.47,7900],["2017-02-09",8170.77,9148.96,7998.14,9148.96,41186],["2017-02-10",9206.5,9206.5,8631.09,9033.87,31600],["2017-02-13",8861.25,9033.87,8631.09,8803.71,23373],["2017-02-14",8918.79,9609.28,8573.55,9609.28,43300],["2017-02-15",9609.28,9781.9,9436.66,9551.74,12550],["2017-02-16",9436.66,9551.74,8918.79,9436.66,26700],["2017-02-17",9033.87,9379.12,8861.25,9379.12,19822],["2017-02-20",9494.2,9494.2,9264.04,9321.58,6550],["2017-02-21",9321.58,9321.58,9091.42,9321.58,6599],["2017-02-22",9551.74,9551.74,9206.5,9321.58,8712],["2017-02-23",9264.04,9321.58,9091.42,9321.58,11865],["2017-02-24",9033.87,9321.58,9033.87,9321.58,8298],["2017-02-27",8918.79,9379.12,8918.79,9379.12,9500],["2017-02-28",9379.12,9896.98,9379.12,9666.82,41906],["2017-03-01",9666.82,10127.15,9609.28,9609.28,10600],["2017-03-02",9724.36,9724.36,9551.74,9551.74,520648],["2017-03-03",9436.66,9609.28,8976.33,9321.58,9300],["2017-03-06",9724.36,9724.36,8976.33,9666.82,4900],["2017-03-07",9321.58,9609.28,8976.33,9321.58,16702],["2017-03-08",8976.33,9609.28,8918.79,9264.04,24225],["2017-03-09",9436.66,9781.9,8918.79,9551.74,23000],["2017-03-10",9609.28,10472.39,9609.28,10357.31,39169],["2017-03-13",10069.61,11335.5,9781.9,10702.55,25840],["2017-03-14",10932.71,10932.71,10645.01,10702.55,13375],["2017-03-15",10702.55,10760.09,10587.47,10760.09,13900],["2017-03-16",10875.17,10875.17,10587.47,10760.09,2780],["2017-03-17",10587.47,10645.01,9781.9,10472.39,34345],["2017-03-20",10472.39,10932.71,10472.39,10645.01,14560],["2017-03-21",10817.63,10817.63,10357.31,10587.47,3710],["2017-03-22",10587.47,10587.47,9839.44,10529.93,34048],["2017-03-23",10069.61,10357.31,9839.44,10299.77,13752],["2017-03-24",10012.07,10645.01,9781.9,10645.01,12600],["2017-03-27",10069.61,10357.31,10069.61,10357.31,2025],["2017-03-28",10184.69,10357.31,9839.44,10069.61,6220],["2017-03-29",10069.61,10069.61,9839.44,9839.44,9900],["2017-03-30",9781.9,9839.44,9781.9,9781.9,7400],["2017-03-31",9666.82,9781.9,9494.2,9494.2,2627],["2017-04-03",8573.55,9781.9,8573.55,9666.82,2725],["2017-04-04",9609.28,9666.82,9609.28,9666.82,1920],["2017-04-05",9609.28,9609.28,9206.5,9206.5,4000],["2017-04-07",9148.96,9724.36,9148.96,9666.82,3800],["2017-04-10",9551.74,9666.82,9264.04,9666.82,30700],["2017-04-11",10012.07,10012.07,10012.07,10012.07,100],["2017-04-12",10012.07,10012.07,10012.07,10012.07,0],["2017-04-13",10012.07,10012.07,10012.07,10012.07,0],["2017-04-14",10012.07,10012.07,10012.07,10012.07,0],["2017-04-17",9781.9,9781.9,9264.04,9781.9,7450],["2017-04-18",9091.42,9724.36,9091.42,9724.36,2006],["2017-04-19",9264.04,9724.36,9206.5,9724.36,3900],["2017-04-20",9724.36,9724.36,9724.36,9724.36,0],["2017-04-21",9839.44,10357.31,9839.44,10357.31,85308],["2017-04-24",10932.71,10932.71,10357.31,10472.39,8300],["2017-04-25",10184.69,10414.85,10069.61,10299.77,17100],["2017-04-26",10069.61,10645.01,10069.61,10645.01,71200],["2017-04-27",10702.55,10760.09,10645.01,10760.09,6700],["2017-04-28",10414.85,10702.55,10357.31,10357.31,9757],["2017-05-03",10587.47,10587.47,10587.47,10587.47,100],["2017-05-04",10587.47,10760.09,9896.98,10645.01,49300],["2017-05-05",10184.69,10645.01,9896.98,10587.47,6700],["2017-05-08",10587.47,10587.47,10587.47,10587.47,0],["2017-05-09",10069.61,10299.77,9781.9,10299.77,2500],["2017-05-10",9896.98,10242.23,9781.9,10069.61,6945],["2017-05-11",10127.15,10127.15,9839.44,9839.44,7950],["2017-05-12",9839.44,10069.61,9781.9,10012.07,7300],["2017-05-15",10127.15,10242.23,10012.07,10242.23,8810],["2017-05-16",10184.69,10299.77,10184.69,10242.23,4571],["2017-05-17",10184.69,10242.23,9896.98,10184.69,6916],["2017-05-18",9954.52,10184.69,9896.98,10069.61,14452],["2017-05-19",10069.61,10184.69,9839.44,10184.69,6480],["2017-05-22",10069.61,10184.69,9781.9,10184.69,31085],["2017-05-23",9954.52,10069.61,9264.04,10069.61,12362],["2017-05-24",9609.28,10012.07,9609.28,10012.07,4246],["2017-05-25",9666.82,10012.07,9436.66,10012.07,18400],["2017-05-26",9551.74,9896.98,9206.5,9724.36,54500],["2017-05-29",9781.9,9781.9,9091.42,9206.5,47672],["2017-05-30",9551.74,9781.9,9379.12,9781.9,15430],["2017-05-31",9781.9,9896.98,9781.9,9781.9,828],["2017-06-01",9264.04,9724.36,9264.04,9666.82,7725],["2017-06-02",9379.12,9666.82,9206.5,9666.82,9837],["2017-06-05",9781.9,10012.07,9264.04,9666.82,8988],["2017-06-06",9264.04,9609.28,9206.5,9379.12,46657],["2017-06-07",9436.66,9494.2,9206.5,9494.2,15800],["2017-06-08",9436.66,9494.2,9436.66,9494.2,1100],["2017-06-09",9206.5,9781.9,9091.42,9436.66,14325],["2017-06-12",9264.04,9436.66,9264.04,9436.66,400],["2017-06-13",9321.58,9494.2,9321.58,9494.2,7000],["2017-06-14",9206.5,9551.74,9091.42,9436.66,52410],["2017-06-15",9804.32,9804.32,9497.94,9559.21,11475],["2017-06-16",9252.83,9436.66,9069.0,9375.38,30675],["2017-06-19",9191.55,9314.11,8823.89,9191.55,23100],["2017-06-20",8946.44,9436.66,8762.61,9130.27,22034],["2017-06-21",8823.89,9069.0,8578.78,9069.0,22275],["2017-06-22",8885.17,9007.72,8701.34,8762.61,17210],["2017-06-23",8640.06,9130.27,8640.06,9130.27,14000],["2017-06-26",9130.27,9191.55,8885.17,9191.55,10287],["2017-06-27",8823.89,9804.32,8823.89,9681.77,15304],["2017-06-28",8946.44,9681.77,8946.44,9497.94,3200],["2017-06-29",9007.72,9497.94,9007.72,9375.38,7698],["2017-06-30",9314.11,9559.21,9191.55,9436.66,8600],["2017-07-03",9620.49,9988.15,9252.83,9988.15,30180],["2017-07-04",9988.15,10049.43,9681.77,9926.88,3825],["2017-07-05",9620.49,10110.71,9497.94,10110.71,16890],["2017-07-06",9681.77,9988.15,9497.94,9865.6,5700],["2017-07-07",9865.6,9926.88,9620.49,9926.88,5300],["2017-07-10",9497.94,9988.15,9497.94,9559.21,2221],["2017-07-11",9743.04,9743.04,9620.49,9620.49,2900],["2017-07-12",9620.49,9926.88,9559.21,9865.6,17880],["2017-07-13",10049.43,10049.43,9804.32,9926.88,4700],["2017-07-14",9620.49,10049.43,9620.49,9926.88,9728],["2017-07-17",10110.71,10110.71,9252.83,9436.66,6900],["2017-07-18",9436.66,9804.32,9375.38,9804.32,4300],["2017-07-19",9559.21,9804.32,9436.66,9743.04,10700],["2017-07-20",9069.0,9681.77,8823.89,9130.27,143992],["2017-07-21",9130.27,9130.27,8701.34,9069.0,73605],["2017-07-24",8762.61,8885.17,8762.61,8885.17,2300],["2017-07-25",8762.61,8823.89,8701.34,8823.89,17850],["2017-07-26",8823.89,9069.0,8823.89,8823.89,25700],["2017-07-27",8823.89,8946.44,8823.89,8823.89,6468],["2017-07-28",8272.4,8885.17,8272.4,8885.17,23200],["2017-07-31",8946.44,9130.27,8885.17,9130.27,10200],["2017-08-01",9069.0,9069.0,8885.17,9069.0,6600],["2017-08-02",8946.44,8946.44,8946.44,8946.44,8400],["2017-08-03",8885.17,8885.17,8885.17,8885.17,5175],["2017-08-04",8885.17,9130.27,8885.17,8885.17,3205],["2017-08-07",8885.17,9007.72,8885.17,9007.72,6705],["2017-08-08",8578.78,9130.27,8578.78,9130.27,6000],["2017-08-09",9130.27,9130.27,8946.44,8946.44,9200],["2017-08-10",8946.44,8946.44,8946.44,8946.44,3000],["2017-08-11",8885.17,9069.0,8885.17,8946.44,4152],["2017-08-14",8946.44,8946.44,8762.61,8885.17,9100],["2017-08-15",8946.44,8946.44,8885.17,8946.44,23900],["2017-08-16",8762.61,9007.72,8762.61,8946.44,9200],["2017-08-17",9069.0,9069.0,9007.72,9007.72,11600],["2017-08-18",8885.17,9007.72,8762.61,9007.72,16200],["2017-08-21",8885.17,8946.44,8701.34,8701.34,15000],["2017-08-22",8701.34,8762.61,8640.06,8640.06,13370],["2017-08-23",8701.34,8701.34,8578.78,8578.78,6300],["2017-08-24",8578.78,8578.78,8578.78,8578.78,7000],["2017-08-25",8762.61,8762.61,8578.78,8578.78,11867],["2017-08-28",8517.5,8578.78,8517.5,8578.78,1223],["2017-08-29",8578.78,9191.55,8578.78,9130.27,6500],["2017-08-30",8578.78,8640.06,8578.78,8640.06,1220],["2017-08-31",8640.06,8640.06,8640.06,8640.06,4200],["2017-09-01",8640.06,8640.06,8640.06,8640.06,2400],["2017-09-05",7782.18,9069.0,7782.18,8640.06,8010],["2017-09-06",8762.61,8885.17,8640.06,8885.17,10900],["2017-09-07",8762.61,8762.61,8762.61,8762.61,1600],["2017-09-08",8823.89,8885.17,8762.61,8762.61,6700],["2017-09-11",8762.61,8762.61,8762.61,8762.61,5100],["2017-09-12",8762.61,8762.61,8762.61,8762.61,3225],["2017-09-13",8578.78,8762.61,8578.78,8578.78,13303],["2017-09-14",8578.78,8578.78,8578.78,8578.78,4055],["2017-09-15",7843.46,8578.78,7843.46,8578.78,16300],["2017-09-18",8578.78,8701.34,8578.78,8578.78,5900],["2017-09-19",8578.78,8578.78,8578.78,8578.78,8520],["2017-09-20",8640.06,8640.06,8578.78,8578.78,3150],["2017-09-21",8456.23,8640.06,8456.23,8578.78,7380],["2017-09-22",8578.78,8578.78,8456.23,8456.23,14800],["2017-09-25",8394.95,8456.23,8394.95,8456.23,3300],["2017-09-26",8456.23,8456.23,8456.23,8456.23,2000],["2017-09-27",8456.23,8456.23,8456.23,8456.23,4525],["2017-09-28",8394.95,8456.23,8394.95,8394.95,8100],["2017-09-29",8517.5,8517.5,8517.5,8517.5,2800],["2017-10-02",8517.5,8517.5,8517.5,8517.5,25],["2017-10-03",8394.95,8394.95,8394.95,8394.95,1100],["2017-10-04",8272.4,8272.4,8272.4,8272.4,504],["2017-10-05",8456.23,8578.78,8333.67,8578.78,24270],["2017-10-06",8885.17,9436.66,8885.17,9436.66,41181],["2017-10-09",9681.77,10355.81,9681.77,10355.81,53775],["2017-10-10",10355.81,10355.81,10049.43,10110.71,15460],["2017-10-11",10049.43,10417.09,9865.6,10417.09,39600],["2017-10-12",10417.09,10417.09,10355.81,10417.09,7076],["2017-10-13",10417.09,10539.65,9681.77,10539.65,30242],["2017-10-16",10539.65,10662.2,10417.09,10539.65,3550],["2017-10-17",10539.65,11029.86,10417.09,10907.31,39550],["2017-10-18",11029.86,11029.86,10355.81,10907.31,7500],["2017-10-19",10846.03,10846.03,10846.03,10846.03,16400],["2017-10-20",10417.09,10662.2,10417.09,10662.2,18100],["2017-10-23",10662.2,10662.2,10171.98,10600.92,20700],["2017-10-24",10110.71,10110.71,9559.21,10049.43,15213],["2017-10-25",9926.88,9926.88,9559.21,9559.21,6900],["2017-10-26",9314.11,10110.71,9314.11,10110.71,200],["2017-10-27",10049.43,10049.43,10049.43,10049.43,10000],["2017-10-30",10049.43,10049.43,10049.43,10049.43,0],["2017-10-31",9436.66,9436.66,9436.66,9436.66,500],["2017-11-01",10110.71,10110.71,8823.89,8823.89,6121],["2017-11-02",8088.56,9007.72,8088.56,9007.72,625],["2017-11-03",8640.06,8640.06,8640.06,8640.06,100],["2017-11-06",8272.4,9436.66,8272.4,8762.61,15400],["2017-11-07",8517.5,8517.5,8517.5,8517.5,100],["2017-11-08",9252.83,9252.83,9252.83,9252.83,100],["2017-11-09",9252.83,9252.83,9252.83,9252.83,0],["2017-11-10",9252.83,9252.83,9252.83,9252.83,0],["2017-11-13",9252.83,9252.83,9252.83,9252.83,28],["2017-11-14",9252.83,9252.83,9252.83,9252.83,0],["2017-11-15",8578.78,9436.66,8578.78,9436.66,1318],["2017-11-16",9191.55,9191.55,9191.55,9191.55,2000],["2017-11-17",9191.55,9191.55,9191.55,9191.55,16581],["2017-11-20",9191.55,9191.55,8456.23,9191.55,11200],["2017-11-21",9191.55,9191.55,9191.55,9191.55,0],["2017-11-22",8885.17,9130.27,8885.17,9130.27,1300],["2017-11-23",8456.23,9559.21,8456.23,9191.55,12321],["2017-11-24",9681.77,9681.77,9681.77,9681.77,100],["2017-11-27",9191.55,9191.55,9007.72,9191.55,16910],["2017-11-28",9007.72,9069.0,9007.72,9069.0,6057],["2017-11-29",9069.0,9375.38,9069.0,9191.55,6000],["2017-11-30",9252.83,9314.11,9007.72,9191.55,7700],["2017-12-01",9191.55,9191.55,9191.55,9191.55,5100],["2017-12-04",9191.55,9681.77,8885.17,9681.77,16125],["2017-12-05",9130.27,9130.27,9007.72,9069.0,22300],["2017-12-06",9069.0,9069.0,8823.89,8885.17,2200],["2017-12-07",9069.0,9743.04,9069.0,9743.04,33440],["2017-12-08",10662.2,10662.2,9804.32,10417.09,19645],["2017-12-11",10846.03,10968.58,9865.6,10968.58,95100],["2017-12-12",10907.31,11091.14,10723.48,11091.14,91400],["2017-12-13",10049.43,10907.31,10049.43,10907.31,25901],["2017-12-14",10907.31,11091.14,10907.31,11091.14,61100],["2017-12-15",11091.14,11152.42,11029.86,11152.42,126800],["2017-12-18",10723.48,11029.86,10171.98,10171.98,13300],["2017-12-19",11029.86,11152.42,10417.09,11152.42,126725],["2017-12-20",10846.03,11152.42,10846.03,11152.42,107000],["2017-12-21",11152.42,11152.42,11152.42,11152.42,91656],["2017-12-22",11152.42,11152.42,11152.42,11152.42,2285217],["2017-12-25",10294.54,10294.54,10294.54,10294.54,300],["2017-12-26",10539.65,10539.65,10539.65,10539.65,300],["2017-12-27",10539.65,10723.48,10110.71,10600.92,500],["2017-12-28",10355.81,10355.81,10355.81,10355.81,178],["2017-12-29",10723.48,10907.31,9926.88,10417.09,2300],["2018-01-02",10417.09,10417.09,10417.09,10417.09,100],["2018-01-03",10417.09,10417.09,9559.21,10417.09,998],["2018-01-04",10417.09,10417.09,10417.09,10417.09,2602],["2018-01-05",9681.77,9681.77,9681.77,9681.77,100],["2018-01-08",10233.26,10539.65,9743.04,9743.04,1200],["2018-01-09",9743.04,9743.04,9743.04,9743.04,0],["2018-01-10",9007.72,9191.55,9007.72,9191.55,210],["2018-01-11",10110.71,10110.71,9252.83,10110.71,2377],["2018-01-12",9375.38,9804.32,9375.38,9804.32,200],["2018-01-15",10478.37,10478.37,9804.32,9804.32,15000],["2018-01-16",9007.72,9804.32,9007.72,9804.32,128679],["2018-01-17",9314.11,9314.11,9314.11,9314.11,100],["2018-01-18",9804.32,9804.32,9804.32,9804.32,1259],["2018-01-19",9804.32,9804.32,9804.32,9804.32,0],["2018-01-22",9804.32,9804.32,9804.32,9804.32,1000],["2018-01-23",9191.55,9804.32,9191.55,9804.32,210],["2018-01-24",9804.32,9804.32,9804.32,9804.32,2500],["2018-01-25",10110.71,10110.71,9865.6,9865.6,7325],["2018-01-26",9865.6,9865.6,9865.6,9865.6,0],["2018-01-29",9865.6,9865.6,9497.94,9497.94,2100],["2018-01-30",9375.38,9497.94,9375.38,9497.94,300],["2018-01-31",9804.32,10110.71,8701.34,10110.71,800],["2018-02-01",9559.21,9559.21,9559.21,9559.21,100],["2018-02-02",9252.83,9252.83,9252.83,9252.83,500],["2018-02-05",9252.83,9252.83,9252.83,9252.83,0],["2018-02-06",8333.67,9191.55,8333.67,9191.55,200],["2018-02-07",9130.27,9314.11,9130.27,9314.11,900],["2018-02-08",9252.83,9252.83,9191.55,9191.55,700],["2018-02-09",9191.55,9191.55,8517.5,8517.5,6900],["2018-02-12",7966.01,9314.11,7966.01,9314.11,201],["2018-02-13",9314.11,9314.11,9314.11,9314.11,0],["2018-02-21",9314.11,9314.11,9314.11,9314.11,0],["2018-02-22",8946.44,9007.72,8946.44,9007.72,1100],["2018-02-23",8823.89,8946.44,8823.89,8946.44,202],["2018-02-26",8762.61,9191.55,8762.61,9191.55,1700],["2018-02-27",8640.06,8640.06,8640.06,8640.06,150],["2018-02-28",9191.55,9191.55,9191.55,9191.55,300],["2018-03-01",8578.78,8578.78,8578.78,8578.78,125],["2018-03-02",8885.17,9130.27,8885.17,9130.27,675],["2018-03-05",9130.27,9130.27,9130.27,9130.27,0],["2018-03-06",8701.34,8701.34,8701.34,8701.34,100],["2018-03-07",8333.67,8578.78,8333.67,8578.78,416],["2018-03-08",8578.78,8578.78,8578.78,8578.78,1300],["2018-03-09",8578.78,9069.0,8578.78,9069.0,3400],["2018-03-12",8701.34,8701.34,8701.34,8701.34,300],["2018-03-13",8762.61,8762.61,8701.34,8701.34,600],["2018-03-14",8701.34,8885.17,8701.34,8762.61,2100],["2018-03-15",9191.55,9191.55,8946.44,8946.44,1755],["2018-03-16",8885.17,9497.94,8885.17,9007.72,3700],["2018-03-19",9191.55,9191.55,8946.44,8946.44,4100],["2018-03-20",9191.55,9191.55,8946.44,8946.44,2100],["2018-03-21",8946.44,8946.44,8946.44,8946.44,0],["2018-03-22",8885.17,8885.17,8701.34,8701.34,3600],["2018-03-23",9191.55,9191.55,9191.55,9191.55,1600],["2018-03-26",8885.17,8885.17,8885.17,8885.17,2200],["2018-03-27",8885.17,8885.17,8885.17,8885.17,0],["2018-03-28",8885.17,8885.17,8885.17,8885.17,60],["2018-03-29",9191.55,9191.55,9191.55,9191.55,5000],["2018-03-30",9191.55,9191.55,9191.55,9191.55,0],["2018-04-02",9130.27,9130.27,9130.27,9130.27,600],["2018-04-03",8946.44,8946.44,8640.06,8762.61,2500],["2018-04-04",8946.44,9007.72,8701.34,8885.17,2500],["2018-04-05",8885.17,8885.17,8885.17,8885.17,5200],["2018-04-06",8885.17,8885.17,8885.17,8885.17,3100],["2018-04-09",8701.34,8701.34,8640.06,8640.06,6700],["2018-04-10",8578.78,8578.78,8578.78,8578.78,400],["2018-04-11",8272.4,8578.78,8272.4,8578.78,400],["2018-04-12",8578.78,8578.78,8578.78,8578.78,0],["2018-04-13",8578.78,8578.78,8578.78,8578.78,0],["2018-04-16",8272.4,8272.4,8272.4,8272.4,100],["2018-04-17",8027.29,8027.29,8027.29,8027.29,500],["2018-04-18",7720.9,7966.01,7720.9,7966.01,300],["2018-04-19",8027.29,8027.29,8027.29,8027.29,900],["2018-04-20",7782.18,8027.29,7782.18,8027.29,300],["2018-04-23",7843.46,8027.29,7843.46,8027.29,6300],["2018-04-24",8272.4,8272.4,8027.29,8088.56,1600],["2018-04-26",8149.84,8149.84,8149.84,8149.84,1000],["2018-04-27",8027.29,8027.29,8027.29,8027.29,3000],["2018-05-02",7966.01,7966.01,7230.69,7659.63,3600],["2018-05-03",7659.63,7659.63,7659.63,7659.63,0],["2018-05-04",8394.95,8394.95,8394.95,8394.95,4800],["2018-05-07",8394.95,8394.95,8394.95,8394.95,0],["2018-05-08",8027.29,8027.29,7966.01,8027.29,6700],["2018-05-09",8027.29,8027.29,8027.29,8027.29,300],["2018-05-10",8027.29,8027.29,8027.29,8027.29,2500],["2018-05-11",8640.06,8640.06,8640.06,8640.06,2000],["2018-05-14",8640.06,8640.06,8027.29,8027.29,10500],["2018-05-15",8762.61,8762.61,8272.4,8272.4,400],["2018-05-16",8333.67,8701.34,8333.67,8701.34,5900],["2018-05-17",8885.17,8885.17,8578.78,8578.78,700],["2018-05-18",8578.78,8578.78,8578.78,8578.78,200],["2018-05-21",8272.4,8578.78,8272.4,8578.78,2200],["2018-05-22",8272.4,8272.4,8272.4,8272.4,1200],["2018-05-23",8272.4,8272.4,8272.4,8272.4,0],["2018-05-24",8272.4,8272.4,8272.4,8272.4,0],["2018-05-25",8333.67,8578.78,8333.67,8578.78,2100],["2018-05-28",8578.78,8578.78,8272.4,8272.4,9600],["2018-05-29",8272.4,8456.23,8272.4,8456.23,700],["2018-05-30",8456.23,8456.23,8456.23,8456.23,200],["2018-05-31",8456.23,8456.23,8456.23,8456.23,0],["2018-06-01",8578.78,8578.78,8578.78,8578.78,100],["2018-06-04",9436.66,9436.66,8578.78,8640.06,800],["2018-06-05",8640.06,8640.06,8640.06,8640.06,300],["2018-06-06",9069.0,9069.0,9069.0,9069.0,5700],["2018-06-07",8578.78,8578.78,8578.78,8578.78,100],["2018-06-08",8885.17,8885.17,8885.17,8885.17,1300],["2018-06-11",8885.17,8885.17,8885.17,8885.17,0],["2018-06-12",8578.78,9743.04,8578.78,9743.04,3400],["2018-06-13",9743.04,9743.04,9743.04,9743.04,0],["2018-06-14",9743.04,9743.04,9743.04,9743.04,0],["2018-06-15",9743.04,9743.04,9743.04,9743.04,0],["2018-06-18",9497.94,9497.94,8885.17,8885.17,600],["2018-06-19",8885.17,8885.17,8885.17,8885.17,0],["2018-06-20",8885.17,8885.17,8885.17,8885.17,0],["2018-06-21",8885.17,8885.17,8885.17,8885.17,0],["2018-06-22",8556.09,8556.09,8556.09,8556.09,200],["2018-06-25",8556.09,8556.09,8556.09,8556.09,0],["2018-06-26",8556.09,8556.09,8556.09,8556.09,200],["2018-06-27",8556.09,8556.09,8556.09,8556.09,0],["2018-06-28",8556.09,8556.09,8556.09,8556.09,0],["2018-06-29",8556.09,8556.09,8556.09,8556.09,100],["2018-07-02",8556.09,8556.09,8556.09,8556.09,0],["2018-07-03",8556.09,8556.09,8556.09,8556.09,0],["2018-07-04",8556.09,8556.09,8556.09,8556.09,0],["2018-07-05",8556.09,8556.09,8556.09,8556.09,0],["2018-07-06",8556.09,8556.09,8556.09,8556.09,300],["2018-07-09",8556.09,8556.09,8556.09,8556.09,0],["2018-07-10",8556.09,8556.09,8556.09,8556.09,0],["2018-07-11",8556.09,8556.09,8556.09,8556.09,0],["2018-07-12",8556.09,8556.09,8556.09,8556.09,0],["2018-07-13",8556.09,8556.09,8556.09,8556.09,0],["2018-07-16",8556.09,8556.09,8556.09,8556.09,0],["2018-07-17",8556.09,8556.09,8556.09,8556.09,0],["2018-07-18",8556.09,8556.09,8556.09,8556.09,0],["2018-07-19",8556.09,8556.09,8556.09,8556.09,0],["2018-07-20",8556.09,8556.09,8556.09,8556.09,0],["2018-07-23",8556.09,8556.09,8556.09,8556.09,200],["2018-07-24",8556.09,8556.09,8556.09,8556.09,0],["2018-07-25",8556.09,8556.09,8556.09,8556.09,1000],["2018-07-26",8556.09,8556.09,8556.09,8556.09,0],["2018-07-27",8556.09,8556.09,8556.09,8556.09,0],["2018-07-30",8556.09,8556.09,8556.09,8556.09,0],["2018-07-31",8885.17,8885.17,8885.17,8885.17,1000],["2018-08-01",8885.17,8885.17,8885.17,8885.17,0],["2018-08-02",8885.17,8885.17,8885.17,8885.17,0],["2018-08-03",8885.17,8885.17,8885.17,8885.17,0],["2018-08-06",8885.17,8885.17,8885.17,8885.17,0],["2018-08-07",8885.17,8885.17,8885.17,8885.17,0],["2018-08-08",8885.17,8885.17,8885.17,8885.17,0],["2018-08-09",8227.01,8292.82,8227.01,8292.82,900],["2018-08-10",8292.82,8292.82,8292.82,8292.82,0],["2018-08-13",8292.82,8292.82,8292.82,8292.82,0],["2018-08-14",8292.82,8292.82,8292.82,8292.82,0],["2018-08-15",7963.74,9082.61,7963.74,9082.61,200],["2018-08-16",9609.14,9609.14,9609.14,9609.14,100],["2018-08-17",8687.72,8687.72,8687.72,8687.72,200],["2018-08-20",8687.72,8687.72,8687.72,8687.72,28900],["2018-08-21",8687.72,8687.72,8687.72,8687.72,1000],["2018-08-22",8687.72,8687.72,8687.72,8687.72,600],["2018-08-23",8885.17,8885.17,8687.72,8687.72,700],["2018-08-24",8687.72,8687.72,8687.72,8687.72,1000],["2018-08-27",8885.17,8885.17,8885.17,8885.17,1000],["2018-08-28",8885.17,8885.17,8885.17,8885.17,1000],["2018-08-29",8885.17,8885.17,8885.17,8885.17,5000],["2018-08-30",8885.17,8885.17,8885.17,8885.17,1000],["2018-08-31",8885.17,8885.17,8885.17,8885.17,0],["2018-09-04",8885.17,8885.17,8885.17,8885.17,1200],["2018-09-05",8885.17,8885.17,8885.17,8885.17,0],["2018-09-06",8885.17,8885.17,8885.17,8885.17,0],["2018-09-07",8885.17,8885.17,8885.17,8885.17,0],["2018-09-10",8885.17,8885.17,8885.17,8885.17,5900],["2018-09-11",8885.17,8885.17,8885.17,8885.17,0],["2018-09-12",8885.17,8885.17,8885.17,8885.17,0],["2018-09-13",8885.17,8885.17,8885.17,8885.17,0],["2018-09-14",8885.17,8885.17,8885.17,8885.17,0],["2018-09-17",8556.09,8556.09,8556.09,8556.09,100],["2018-09-18",8556.09,8556.09,8556.09,8556.09,0],["2018-09-19",8556.09,8556.09,8556.09,8556.09,0],["2018-09-20",8556.09,8556.09,8556.09,8556.09,0],["2018-09-21",8556.09,8556.09,8556.09,8556.09,0],["2018-09-24",8227.01,8227.01,8227.01,8227.01,100],["2018-09-25",8227.01,8227.01,8227.01,8227.01,0],["2018-09-26",8029.56,8227.01,8029.56,8227.01,1200],["2018-09-27",8227.01,8227.01,8227.01,8227.01,0],["2018-09-28",7963.74,7963.74,7963.74,7963.74,100],["2018-10-01",7963.74,7963.74,7963.74,7963.74,0],["2018-10-02",8556.09,8556.09,8292.82,8292.82,1100],["2018-10-03",8687.72,8687.72,8687.72,8687.72,100],["2018-10-04",8687.72,8687.72,8687.72,8687.72,0],["2018-10-05",8687.72,8687.72,8687.72,8687.72,0],["2018-10-08",8687.72,8687.72,8687.72,8687.72,0],["2018-10-09",8687.72,8687.72,8687.72,8687.72,0],["2018-10-10",8227.01,8227.01,8227.01,8227.01,800],["2018-10-11",8227.01,8227.01,8227.01,8227.01,0],["2018-10-12",8227.01,8227.01,8227.01,8227.01,0],["2018-10-15",8227.01,8227.01,8227.01,8227.01,0],["2018-10-16",8227.01,8227.01,8227.01,8227.01,0],["2018-10-17",8227.01,8227.01,8227.01,8227.01,0],["2018-10-18",8227.01,8227.01,8227.01,8227.01,1000],["2018-10-19",8227.01,8227.01,8227.01,8227.01,0],["2018-10-22",8227.01,8227.01,8227.01,8227.01,1000],["2018-10-23",8227.01,8227.01,8227.01,8227.01,0],["2018-10-24",8227.01,8227.01,8227.01,8227.01,0],["2018-10-25",8227.01,8227.01,8227.01,8227.01,0],["2018-10-26",8227.01,8227.01,8227.01,8227.01,0],["2018-10-29",8227.01,8227.01,8227.01,8227.01,0],["2018-10-30",8227.01,8227.01,8227.01,8227.01,0],["2018-10-31",8227.01,8227.01,8227.01,8227.01,0],["2018-11-01",7568.85,7897.93,7503.03,7897.93,1200],["2018-11-02",7897.93,7897.93,7897.93,7897.93,0],["2018-11-05",7897.93,7897.93,7897.93,7897.93,0],["2018-11-06",7897.93,7897.93,7897.93,7897.93,0],["2018-11-07",7897.93,7897.93,7897.93,7897.93,0],["2018-11-08",7897.93,7897.93,7897.93,7897.93,0],["2018-11-09",7897.93,7897.93,7897.93,7897.93,0],["2018-11-12",7897.93,7897.93,7897.93,7897.93,0],["2018-11-13",7897.93,7897.93,7897.93,7897.93,1000],["2018-11-14",7897.93,7897.93,7897.93,7897.93,4600],["2018-11-15",7897.93,7897.93,7897.93,7897.93,0],["2018-11-16",7897.93,7897.93,7897.93,7897.93,0],["2018-11-19",7897.93,7897.93,7897.93,7897.93,0],["2018-11-20",7897.93,7897.93,7897.93,7897.93,0],["2018-11-21",7568.85,7897.93,7568.85,7897.93,4600],["2018-11-22",7897.93,7897.93,7897.93,7897.93,500],["2018-11-23",7897.93,7897.93,7897.93,7897.93,2700],["2018-11-26",8227.01,8227.01,8227.01,8227.01,1100],["2018-11-27",8227.01,8227.01,8227.01,8227.01,0],["2018-11-28",8227.01,8227.01,8227.01,8227.01,0],["2018-11-29",8227.01,8227.01,8227.01,8227.01,0],["2018-11-30",8227.01,8227.01,8227.01,8227.01,0],["2018-12-03",8227.01,8227.01,8227.01,8227.01,1800],["2018-12-04",8227.01,8227.01,8227.01,8227.01,0],["2018-12-05",8227.01,8227.01,8227.01,8227.01,0],["2018-12-06",8227.01,8227.01,8227.01,8227.01,0],["2018-12-07",8227.01,8227.01,8227.01,8227.01,0],["2018-12-10",8227.01,8227.01,8227.01,8227.01,0],["2018-12-11",8227.01,8227.01,8227.01,8227.01,1200],["2018-12-12",8227.01,8227.01,8227.01,8227.01,0],["2018-12-13",8227.01,8227.01,8227.01,8227.01,0],["2018-12-14",7700.48,8424.45,7700.48,8424.45,5600],["2018-12-17",7897.93,7897.93,7897.93,7897.93,300],["2018-12-18",7634.66,7634.66,7634.66,7634.66,400],["2018-12-19",7503.03,7503.03,7503.03,7503.03,200],["2018-12-20",7503.03,7503.03,7503.03,7503.03,0],["2018-12-21",7897.93,7897.93,7897.93,7897.93,4000],["2018-12-24",7897.93,7897.93,7897.93,7897.93,1600],["2018-12-25",7897.93,7897.93,7897.93,7897.93,0],["2018-12-26",8227.01,8227.01,8227.01,8227.01,500],["2018-12-27",8227.01,8227.01,8227.01,8227.01,0],["2018-12-28",8227.01,8227.01,8227.01,8227.01,2000],["2019-01-02",8227.01,8227.01,8227.01,8227.01,0],["2019-01-03",8227.01,8227.01,8227.01,8227.01,0],["2019-01-04",8227.01,8227.01,8227.01,8227.01,0],["2019-01-07",8227.01,8227.01,8227.01,8227.01,6200],["2019-01-08",8227.01,8227.01,8227.01,8227.01,2100],["2019-01-09",8227.01,8227.01,8227.01,8227.01,0],["2019-01-10",8227.01,8227.01,8227.01,8227.01,0],["2019-01-11",8227.01,8227.01,8227.01,8227.01,2800],["2019-01-14",8227.01,8227.01,8227.01,8227.01,0],["2019-01-15",8227.01,8227.01,8227.01,8227.01,0],["2019-01-16",8227.01,8227.01,8227.01,8227.01,1300],["2019-01-17",8227.01,8227.01,8227.01,8227.01,0],["2019-01-18",8227.01,8227.01,8227.01,8227.01,300],["2019-01-21",8227.01,8227.01,8227.01,8227.01,0],["2019-01-22",8227.01,8227.01,8227.01,8227.01,3200],["2019-01-23",8227.01,8227.01,8227.01,8227.01,300],["2019-01-24",8227.01,8227.01,8227.01,8227.01,0],["2019-01-25",8227.01,8227.01,8227.01,8227.01,100],["2019-01-28",8227.01,8227.01,8227.01,8227.01,0],["2019-01-29",8227.01,8227.01,8227.01,8227.01,0],["2019-01-30",8227.01,8227.01,8227.01,8227.01,0],["2019-01-31",8227.01,8227.01,8227.01,8227.01,0],["2019-02-01",8227.01,8227.01,8227.01,8227.01,0],["2019-02-11",8292.82,8292.82,8292.82,8292.82,100],["2019-02-12",8292.82,8292.82,8292.82,8292.82,200],["2019-02-13",9082.61,9082.61,9082.61,9082.61,100],["2019-02-14",9872.41,9872.41,9872.41,9872.41,100],["2019-02-15",8885.17,8885.17,8885.17,8885.17,2500],["2019-02-18",8292.82,8292.82,8292.82,8292.82,100],["2019-02-19",8556.09,8556.09,8556.09,8556.09,1600],["2019-02-20",9411.69,9411.69,8621.9,8621.9,200],["2019-02-21",8753.53,8753.53,8753.53,8753.53,100],["2019-02-22",8753.53,8753.53,8753.53,8753.53,0],["2019-02-25",8227.01,8753.53,8029.56,8753.53,2600],["2019-02-26",8885.17,8885.17,8885.17,8885.17,1000],["2019-02-27",9148.43,9214.25,8885.17,8885.17,4500],["2019-02-28",8885.17,8950.98,8885.17,8885.17,3700],["2019-03-01",8885.17,8885.17,8885.17,8885.17,2000],["2019-03-04",8885.17,8885.17,8885.17,8885.17,100],["2019-03-05",9674.96,9674.96,9674.96,9674.96,100],["2019-03-06",10530.57,10530.57,8885.17,8950.98,4800],["2019-03-07",8621.9,8950.98,8621.9,8950.98,1100],["2019-03-08",8950.98,8950.98,8950.98,8950.98,2000],["2019-03-11",8095.37,8819.35,8095.37,8819.35,5400],["2019-03-12",8885.17,8885.17,8885.17,8885.17,600],["2019-03-13",9740.77,9740.77,9214.25,9214.25,3000],["2019-03-14",9214.25,10069.85,8950.98,8950.98,2000],["2019-03-15",8950.98,9280.06,8950.98,9280.06,8900],["2019-03-18",9280.06,9280.06,9280.06,9280.06,0],["2019-03-19",9148.43,9148.43,9148.43,9148.43,100],["2019-03-20",8950.98,8950.98,8621.9,8621.9,2180],["2019-03-21",8621.9,8621.9,8621.9,8621.9,100],["2019-03-22",9214.25,9477.51,9214.25,9477.51,2800],["2019-03-25",9477.51,9477.51,8819.35,8819.35,900],["2019-03-26",9345.88,9411.69,9345.88,9411.69,2500],["2019-03-27",8687.72,8753.53,8687.72,8753.53,800],["2019-03-28",8753.53,8753.53,8753.53,8753.53,2000],["2019-03-29",8753.53,8753.53,8753.53,8753.53,0],["2019-04-01",8753.53,8753.53,8753.53,8753.53,0],["2019-04-02",8753.53,8753.53,8753.53,8753.53,0],["2019-04-03",8753.53,8753.53,8753.53,8753.53,0],["2019-04-04",8753.53,8753.53,8753.53,8753.53,0],["2019-04-05",8753.53,8753.53,8753.53,8753.53,0],["2019-04-08",9345.88,9345.88,9345.88,9345.88,100],["2019-04-09",9345.88,9345.88,9345.88,9345.88,0],["2019-04-10",9345.88,9345.88,9345.88,9345.88,0],["2019-04-11",9345.88,9345.88,9345.88,9345.88,0],["2019-04-12",9345.88,9345.88,9345.88,9345.88,0],["2019-04-16",9345.88,9345.88,9345.88,9345.88,0],["2019-04-17",9214.25,9345.88,9214.25,9345.88,1000],["2019-04-18",9345.88,9345.88,9345.88,9345.88,0],["2019-04-19",9214.25,9214.25,9214.25,9214.25,2200],["2019-04-22",9214.25,9214.25,9214.25,9214.25,0],["2019-04-23",9214.25,9214.25,9214.25,9214.25,200],["2019-04-24",9214.25,9214.25,9214.25,9214.25,0],["2019-04-25",9280.06,9280.06,9214.25,9214.25,1200],["2019-04-26",9214.25,9214.25,9214.25,9214.25,0],["2019-05-02",9214.25,9214.25,9214.25,9214.25,1500],["2019-05-03",9214.25,9214.25,9214.25,9214.25,600],["2019-05-06",10069.85,10069.85,9214.25,9872.41,11400],["2019-05-07",9214.25,9872.41,9214.25,9872.41,2800],["2019-05-08",9872.41,10859.65,9872.41,10859.65,5300],["2019-05-09",11057.1,11781.07,11057.1,11781.07,7600],["2019-05-10",11846.89,11846.89,11781.07,11781.07,300],["2019-05-13",12307.6,12505.05,11781.07,12241.78,12200],["2019-05-14",13163.21,13163.21,11057.1,12175.97,3300],["2019-05-15",10991.28,11517.81,10991.28,11320.36,11208],["2019-05-16",11715.26,11715.26,10267.3,10267.3,4200],["2019-05-17",10530.57,11122.91,10530.57,11122.91,700],["2019-05-20",10333.12,11781.07,10333.12,11781.07,5200],["2019-05-21",10925.46,11386.18,10925.46,11320.36,1200],["2019-05-22",10267.3,10267.3,10267.3,10267.3,100],["2019-05-23",10069.85,11188.73,10069.85,11188.73,13600],["2019-05-24",11188.73,11781.07,11188.73,11715.26,16700],["2019-05-27",11517.81,11781.07,11517.81,11517.81,3100],["2019-05-28",11320.36,11781.07,11320.36,11781.07,6700],["2019-05-29",11122.91,11781.07,11122.91,11781.07,1100],["2019-05-30",11517.81,11517.81,11517.81,11517.81,1000],["2019-05-31",11781.07,11781.07,11649.44,11649.44,1100],["2019-06-03",11715.26,12175.97,11715.26,12175.97,2300],["2019-06-04",11846.89,12175.97,11846.89,12175.97,1500],["2019-06-05",11846.89,12175.97,11846.89,12175.97,1100],["2019-06-06",11846.89,11846.89,11846.89,11846.89,3700],["2019-06-07",12439.23,12439.23,12439.23,12439.23,100],["2019-06-10",12439.23,12439.23,12439.23,12439.23,0],["2019-06-11",12439.23,12439.23,12439.23,12439.23,0],["2019-06-12",12439.23,12439.23,12439.23,12439.23,0],["2019-06-13",11846.89,11846.89,11846.89,11846.89,100],["2019-06-14",12505.05,12505.05,12505.05,12505.05,100],["2019-06-17",11254.54,12505.05,11254.54,12505.05,2100],["2019-06-18",13689.74,13689.74,13689.74,13689.74,100],["2019-06-19",13689.74,13689.74,13689.74,13689.74,100],["2019-06-20",12373.42,12373.42,12373.42,12373.42,500],["2019-06-21",12044.34,12044.34,12044.34,12044.34,213],["2019-06-24",12044.34,12044.34,12044.34,12044.34,0],["2019-06-25",11122.91,11978.52,10859.65,11978.52,5200],["2019-06-26",11188.73,11188.73,10859.65,10859.65,6300],["2019-06-27",10859.65,10859.65,10859.65,10859.65,0],["2019-06-28",10859.65,10859.65,10859.65,10859.65,600],["2019-07-01",10530.57,10530.57,10530.57,10530.57,1000],["2019-07-02",11320.36,11320.36,11320.36,11320.36,100],["2019-07-03",10530.57,10530.57,10530.57,10530.57,3000],["2019-07-04",10530.57,10530.57,10530.57,10530.57,0],["2019-07-05",10530.57,10530.57,10530.57,10530.57,0],["2019-07-08",10530.57,10530.57,10530.57,10530.57,0],["2019-07-09",10530.57,10530.57,10530.57,10530.57,0],["2019-07-10",10530.57,10530.57,10530.57,10530.57,0],["2019-07-11",10530.57,10530.57,10530.57,10530.57,0],["2019-07-12",10530.57,10530.57,10530.57,10530.57,0],["2019-07-15",10530.57,10530.57,10530.57,10530.57,6000],["2019-07-16",10530.57,10530.57,10530.57,10530.57,5800],["2019-07-17",10267.3,10267.3,10201.49,10201.49,2100],["2019-07-18",10201.49,10201.49,10201.49,10201.49,1000],["2019-07-19",10201.49,10201.49,10201.49,10201.49,0],["2019-07-22",10201.49,10201.49,10201.49,10201.49,4000],["2019-07-23",10069.85,10201.49,10069.85,10201.49,5000],["2019-07-24",10201.49,10201.49,10201.49,10201.49,4500],["2019-07-25",10201.49,10201.49,10201.49,10201.49,0],["2019-07-26",10201.49,10201.49,10201.49,10201.49,0],["2019-07-29",10201.49,10201.49,10201.49,10201.49,0],["2019-07-30",10201.49,10201.49,10201.49,10201.49,0],["2019-07-31",10201.49,10201.49,10201.49,10201.49,0],["2019-08-01",9938.22,9938.22,9938.22,9938.22,4200],["2019-08-02",9872.41,9872.41,9740.77,9740.77,4100],["2019-08-05",9740.77,9740.77,9740.77,9740.77,0],["2019-08-06",9740.77,10069.85,9740.77,10069.85,2200],["2019-08-07",10069.85,10069.85,10069.85,10069.85,0],["2019-08-08",10069.85,10069.85,10069.85,10069.85,0],["2019-08-09",10069.85,10069.85,10069.85,10069.85,0],["2019-08-12",10069.85,10069.85,10069.85,10069.85,25],["2019-08-13",10069.85,10069.85,10069.85,10069.85,0],["2019-08-14",10069.85,10069.85,10069.85,10069.85,0],["2019-08-15",9609.14,9609.14,9609.14,9609.14,200],["2019-08-16",9740.77,9740.77,9740.77,9740.77,7000],["2019-08-19",9740.77,9740.77,9740.77,9740.77,0],["2019-08-20",9740.77,9740.77,9740.77,9740.77,500],["2019-08-21",9872.41,9872.41,9872.41,9872.41,100],["2019-08-22",9872.41,10859.65,9872.41,10859.65,18900],["2019-08-23",10398.94,10398.94,10398.94,10398.94,100],["2019-08-26",10398.94,10398.94,10398.94,10398.94,0],["2019-08-27",10398.94,10398.94,10398.94,10398.94,0],["2019-08-28",10398.94,10398.94,10398.94,10398.94,0],["2019-08-29",10398.94,10398.94,10398.94,10398.94,0],["2019-08-30",10859.65,10859.65,10859.65,10859.65,3000],["2019-09-03",10859.65,10859.65,10859.65,10859.65,0],["2019-09-04",10859.65,10859.65,10859.65,10859.65,0],["2019-09-05",10859.65,10859.65,10859.65,10859.65,3600],["2019-09-06",10530.57,10530.57,10530.57,10530.57,21200],["2019-09-09",10069.85,10530.57,10069.85,10069.85,1000],["2019-09-10",10069.85,10069.85,10069.85,10069.85,0],["2019-09-11",9872.41,9872.41,9872.41,9872.41,15500],["2019-09-12",9872.41,9872.41,9872.41,9872.41,2900],["2019-09-13",9872.41,9872.41,9872.41,9872.41,2200],["2019-09-16",9872.41,9872.41,9872.41,9872.41,0],["2019-09-17",10859.65,10859.65,10859.65,10859.65,4400],["2019-09-18",10859.65,10859.65,10859.65,10859.65,0],["2019-09-19",10859.65,10859.65,10859.65,10859.65,0],["2019-09-20",10859.65,10859.65,10859.65,10859.65,0],["2019-09-23",10201.49,11781.07,10201.49,11781.07,200],["2019-09-24",10662.2,10662.2,10662.2,10662.2,3600],["2019-09-25",10201.49,10201.49,10201.49,10201.49,100],["2019-09-26",10004.04,10004.04,10004.04,10004.04,5100],["2019-09-27",10004.04,10004.04,10004.04,10004.04,0],["2019-09-30",10069.85,10069.85,10069.85,10069.85,3600],["2019-10-01",10069.85,10069.85,10069.85,10069.85,0],["2019-10-02",9280.06,10069.85,9214.25,10069.85,5200],["2019-10-03",9477.51,10069.85,9477.51,9543.33,41800],["2019-10-04",10069.85,10069.85,10069.85,10069.85,100],["2019-10-07",10069.85,10069.85,10004.04,10004.04,1800],["2019-10-08",10004.04,10004.04,10004.04,10004.04,0],["2019-10-09",9345.88,9806.59,9082.61,9806.59,14200],["2019-10-10",9806.59,9806.59,9806.59,9806.59,200],["2019-10-11",9806.59,9806.59,9806.59,9806.59,100],["2019-10-14",9345.88,9345.88,9280.06,9280.06,13500],["2019-10-15",9280.06,9543.33,9082.61,9543.33,13200],["2019-10-16",9214.25,9477.51,9214.25,9477.51,5200],["2019-10-17",9016.8,9411.69,9016.8,9411.69,3800],["2019-10-18",9214.25,9345.88,9082.61,9214.25,16900],["2019-10-21",8885.17,9214.25,8885.17,9082.61,5300],["2019-10-22",8950.98,8950.98,8950.98,8950.98,1400],["2019-10-23",8950.98,9411.69,8950.98,9411.69,21700],["2019-10-24",9082.61,9148.43,9082.61,9148.43,1100],["2019-10-25",9148.43,9148.43,9148.43,9148.43,0],["2019-10-28",9148.43,9148.43,9148.43,9148.43,0],["2019-10-29",8819.35,9148.43,8556.09,9148.43,2600],["2019-10-30",9148.43,9543.33,9148.43,9543.33,700],["2019-10-31",9543.33,9543.33,9543.33,9543.33,0],["2019-11-01",9148.43,9148.43,8885.17,8885.17,800],["2019-11-04",8885.17,8885.17,8885.17,8885.17,0],["2019-11-05",8885.17,8885.17,8885.17,8885.17,0],["2019-11-06",8885.17,8885.17,8885.17,8885.17,0],["2019-11-07",8819.35,8819.35,8819.35,8819.35,600],["2019-11-08",8819.35,8819.35,8819.35,8819.35,0],["2019-11-11",9214.25,9214.25,8950.98,8950.98,1600],["2019-11-12",8950.98,8950.98,8950.98,8950.98,0],["2019-11-13",8950.98,8950.98,8950.98,8950.98,0],["2019-11-14",8950.98,8950.98,8950.98,8950.98,0],["2019-11-15",8490.27,9345.88,8227.01,9345.88,800],["2019-11-18",9345.88,9345.88,9345.88,9345.88,0],["2019-11-19",9345.88,9345.88,9345.88,9345.88,0],["2019-11-20",8687.72,8687.72,8687.72,8687.72,100],["2019-11-21",9148.43,9148.43,8687.72,8687.72,200],["2019-11-22",9148.43,9148.43,9148.43,9148.43,100],["2019-11-25",8885.17,9082.61,8885.17,9082.61,1400],["2019-11-26",9082.61,9082.61,9082.61,9082.61,0],["2019-11-27",9082.61,9082.61,9082.61,9082.61,0],["2019-11-28",9082.61,9082.61,9082.61,9082.61,0],["2019-11-29",9082.61,9082.61,9082.61,9082.61,0],["2019-12-02",8753.53,8753.53,8556.09,8556.09,3700],["2019-12-03",8885.17,8885.17,8885.17,8885.17,100],["2019-12-04",8885.17,8885.17,8885.17,8885.17,0],["2019-12-05",8819.35,8819.35,8819.35,8819.35,1600],["2019-12-06",8819.35,8819.35,8819.35,8819.35,0],["2019-12-09",8819.35,8819.35,8029.56,8819.35,2800],["2019-12-10",8819.35,8819.35,8819.35,8819.35,1000],["2019-12-11",8753.53,9609.14,8753.53,9609.14,2100],["2019-12-12",8687.72,8687.72,8687.72,8687.72,1100],["2019-12-13",8687.72,9148.43,8687.72,9148.43,1800],["2019-12-16",8885.17,8885.17,8885.17,8885.17,2300],["2019-12-17",9214.25,9543.33,9214.25,9543.33,5500],["2019-12-18",9477.51,10464.75,9477.51,10464.75,17100],["2019-12-19",10662.2,11320.36,10662.2,11320.36,13300],["2019-12-20",10333.12,12175.97,10201.49,12175.97,17500],["2019-12-23",12175.97,12834.13,12175.97,12834.13,13100],["2019-12-24",12834.13,12834.13,12505.05,12834.13,10200],["2019-12-25",12834.13,12834.13,12834.13,12834.13,0],["2019-12-26",12768.31,13821.37,12505.05,13821.37,35900],["2019-12-27",14018.82,14018.82,12439.23,13821.37,39402],["2019-12-30",12439.23,14413.71,12439.23,14413.71,98700],["2019-12-31",13031.58,13097.39,13031.58,13097.39,5401100],["2020-01-02",13097.39,13097.39,13097.39,13097.39,0],["2020-01-03",13097.39,13097.39,13097.39,13097.39,0],["2020-01-06",13097.39,13097.39,13097.39,13097.39,0],["2020-01-07",13097.39,13097.39,13097.39,13097.39,0],["2020-01-08",13097.39,13097.39,13097.39,13097.39,0],["2020-01-09",13097.39,13097.39,13097.39,13097.39,0],["2020-01-10",13097.39,13097.39,13097.39,13097.39,0],["2020-01-13",13097.39,13097.39,13097.39,13097.39,0],["2020-01-14",13097.39,13097.39,13097.39,13097.39,0],["2020-01-15",13097.39,13097.39,13097.39,13097.39,0],["2020-01-16",13097.39,13097.39,13097.39,13097.39,0],["2020-01-17",13097.39,13097.39,13097.39,13097.39,0],["2020-01-20",13097.39,13097.39,13097.39,13097.39,0],["2020-01-21",13097.39,13097.39,13097.39,13097.39,0],["2020-01-22",13097.39,13097.39,13097.39,13097.39,0],["2020-01-30",13097.39,13097.39,13097.39,13097.39,0],["2020-01-31",13097.39,13097.39,13097.39,13097.39,0],["2020-02-03",13097.39,13097.39,13097.39,13097.39,0],["2020-02-04",13097.39,13097.39,13097.39,13097.39,0],["2020-02-05",11978.52,11978.52,11846.89,11846.89,1600],["2020-02-06",11846.89,11846.89,11846.89,11846.89,0],["2020-02-07",11846.89,11846.89,11846.89,11846.89,0],["2020-02-10",11846.89,11846.89,11846.89,11846.89,0],["2020-02-11",11846.89,11846.89,11846.89,11846.89,0],["2020-02-12",11846.89,11846.89,11846.89,11846.89,0],["2020-02-13",11846.89,11846.89,11846.89,11846.89,0],["2020-02-14",11846.89,11846.89,11846.89,11846.89,0],["2020-02-17",11846.89,11846.89,11846.89,11846.89,0],["2020-02-18",10859.65,10859.65,10859.65,10859.65,100],["2020-02-19",11912.7,11912.7,11912.7,11912.7,100],["2020-02-20",11912.7,11912.7,11912.7,11912.7,0],["2020-02-21",11912.7,11912.7,11912.7,11912.7,0],["2020-02-24",11912.7,11912.7,11912.7,11912.7,0],["2020-02-25",11912.7,11912.7,11912.7,11912.7,0],["2020-02-26",11912.7,11912.7,11912.7,11912.7,0],["2020-02-27",10728.02,10728.02,10728.02,10728.02,100],["2020-02-28",10728.02,10728.02,10728.02,10728.02,0],["2020-03-02",10728.02,10728.02,10728.02,10728.02,0],["2020-03-03",10728.02,10728.02,10728.02,10728.02,0],["2020-03-04",9872.41,9872.41,9872.41,9872.41,100],["2020-03-05",9872.41,9872.41,9872.41,9872.41,50],["2020-03-06",9872.41,9872.41,9872.41,9872.41,0],["2020-03-09",9872.41,9872.41,9872.41,9872.41,0],["2020-03-10",9872.41,9872.41,9872.41,9872.41,0],["2020-03-11",9872.41,9872.41,9872.41,9872.41,0],["2020-03-12",9872.41,9872.41,9872.41,9872.41,0],["2020-03-13",9872.41,9872.41,9872.41,9872.41,0],["2020-03-16",9872.41,9872.41,9872.41,9872.41,0],["2020-03-17",9872.41,9872.41,9872.41,9872.41,0],["2020-03-18",9872.41,9872.41,9872.41,9872.41,0],["2020-03-19",8885.17,8885.17,8885.17,8885.17,100],["2020-03-20",8885.17,8885.17,8885.17,8885.17,0],["2020-03-23",9674.96,9674.96,9674.96,9674.96,100],["2020-03-24",9674.96,9674.96,9674.96,9674.96,0],["2020-03-25",9674.96,9674.96,9674.96,9674.96,0],["2020-03-26",9674.96,9674.96,9674.96,9674.96,0],["2020-03-27",9674.96,9674.96,9674.96,9674.96,0],["2020-03-30",9674.96,9674.96,9674.96,9674.96,0],["2020-03-31",8819.35,8885.17,8819.35,8819.35,900],["2020-04-01",8819.35,8819.35,8819.35,8819.35,0],["2020-04-03",8819.35,8819.35,8819.35,8819.35,0],["2020-04-06",8029.56,9609.14,8029.56,9609.14,200],["2020-04-07",9609.14,9609.14,9609.14,9609.14,0],["2020-04-08",9609.14,9609.14,9609.14,9609.14,0],["2020-04-09",9609.14,9609.14,9609.14,9609.14,0],["2020-04-10",9609.14,9609.14,9609.14,9609.14,0],["2020-04-13",9609.14,9609.14,9609.14,9609.14,0],["2020-04-14",9609.14,9609.14,9609.14,9609.14,0],["2020-04-15",9609.14,9609.14,9609.14,9609.14,0],["2020-04-16",9609.14,9609.14,9609.14,9609.14,0],["2020-04-17",9609.14,9609.14,9609.14,9609.14,0],["2020-04-20",9609.14,9609.14,9609.14,9609.14,0],["2020-04-21",9609.14,9609.14,9609.14,9609.14,0],["2020-04-22",10464.75,10464.75,8753.53,8753.53,200],["2020-04-23",7963.74,9082.61,7963.74,9082.61,200],["2020-04-24",9082.61,9082.61,9082.61,9082.61,0],["2020-04-27",8292.82,8292.82,8292.82,8292.82,200],["2020-04-28",8292.82,8292.82,8292.82,8292.82,0],["2020-04-29",8292.82,8292.82,8292.82,8292.82,0],["2020-05-04",8753.53,8753.53,8753.53,8753.53,100],["2020-05-05",8029.56,9411.69,8029.56,9411.69,200],["2020-05-06",9411.69,9411.69,9411.69,9411.69,0],["2020-05-07",9411.69,9411.69,9411.69,9411.69,0],["2020-05-08",9740.77,9740.77,9740.77,9740.77,100],["2020-05-11",8819.35,8819.35,8819.35,8819.35,200],["2020-05-12",8753.53,8753.53,8621.9,8621.9,300],["2020-05-13",8621.9,8621.9,8621.9,8621.9,0],["2020-05-14",8621.9,8621.9,8621.9,8621.9,0],["2020-05-15",8029.56,9082.61,8029.56,9082.61,200],["2020-05-18",9082.61,9082.61,9082.61,9082.61,0],["2020-05-19",9082.61,9082.61,9082.61,9082.61,100],["2020-05-20",9016.8,9016.8,9016.8,9016.8,300],["2020-05-21",8950.98,9016.8,8950.98,9016.8,500],["2020-05-22",8227.01,8227.01,8227.01,8227.01,2500],["2020-05-25",8885.17,8885.17,8358.64,8358.64,900],["2020-05-26",9144.49,9144.49,9144.49,9144.49,2200],["2020-05-27",9144.49,9144.49,9144.49,9144.49,400],["2020-05-28",9144.49,9144.49,9144.49,9144.49,0],["2020-05-29",9144.49,9144.49,9144.49,9144.49,0],["2020-06-01",9144.49,9144.49,9144.49,9144.49,200],["2020-06-02",8358.64,8358.64,8358.64,8358.64,100],["2020-06-03",8358.64,8358.64,8358.64,8358.64,0],["2020-06-04",8358.64,8358.64,8358.64,8358.64,500],["2020-06-05",8072.87,8072.87,8072.87,8072.87,1200],["2020-06-08",8001.43,8715.84,8001.43,8715.84,3600],["2020-06-09",8715.84,8715.84,8715.84,8715.84,0],["2020-06-10",8215.76,9501.7,8215.76,8215.76,3100],["2020-06-11",8215.76,8215.76,8215.76,8215.76,0],["2020-06-12",7715.67,8930.17,7715.67,8930.17,200],["2020-06-15",8572.96,8572.96,8572.96,8572.96,200],["2020-06-16",8572.96,8572.96,8572.96,8572.96,0],["2020-06-17",9215.93,9215.93,9215.93,9215.93,100],["2020-06-18",9215.93,9215.93,9215.93,9215.93,0],["2020-06-19",9930.35,9930.35,9930.35,9930.35,167],["2020-06-22",9001.61,9001.61,9001.61,9001.61,100],["2020-06-23",9001.61,9001.61,9001.61,9001.61,0],["2020-06-24",9001.61,9001.61,9001.61,9001.61,0],["2020-06-25",9001.61,9001.61,9001.61,9001.61,0],["2020-06-26",9001.61,9001.61,9001.61,9001.61,0],["2020-06-29",9001.61,9001.61,9001.61,9001.61,0],["2020-06-30",9001.61,9001.61,9001.61,9001.61,0],["2020-07-01",9215.93,9215.93,9215.93,9215.93,100],["2020-07-02",9215.93,9215.93,9215.93,9215.93,0],["2020-07-03",9215.93,9215.93,9215.93,9215.93,0],["2020-07-06",9930.35,9930.35,9930.35,9930.35,100],["2020-07-07",9930.35,9930.35,9930.35,9930.35,0],["2020-07-08",9930.35,9930.35,9930.35,9930.35,0],["2020-07-09",9001.61,9001.61,9001.61,9001.61,500],["2020-07-10",9001.61,9001.61,9001.61,9001.61,0],["2020-07-13",9001.61,9001.61,9001.61,9001.61,0],["2020-07-14",9001.61,9001.61,9001.61,9001.61,0],["2020-07-15",9001.61,9001.61,9001.61,9001.61,0],["2020-07-16",8572.96,8572.96,8572.96,8572.96,100],["2020-07-17",8572.96,8572.96,8572.96,8572.96,0],["2020-07-20",8572.96,8572.96,8572.96,8572.96,0],["2020-07-21",8572.96,8572.96,8572.96,8572.96,0],["2020-07-22",9287.38,9287.38,9287.38,9287.38,2400],["2020-07-23",9287.38,9287.38,9287.38,9287.38,1100],["2020-07-24",9287.38,9287.38,9287.38,9287.38,0],["2020-07-27",8358.64,8358.64,8358.64,8358.64,400],["2020-07-28",8358.64,8358.64,8358.64,8358.64,0],["2020-07-29",8358.64,8358.64,8358.64,8358.64,0],["2020-07-30",8501.52,9144.49,8501.52,9144.49,3600],["2020-07-31",8430.08,8430.08,8287.2,8287.2,1200],["2020-08-03",8572.96,9073.05,8572.96,9073.05,600],["2020-08-04",9073.05,9073.05,9073.05,9073.05,0],["2020-08-05",9073.05,9073.05,9073.05,9073.05,0],["2020-08-06",9073.05,9073.05,9073.05,9073.05,0],["2020-08-07",9144.49,9144.49,9144.49,9144.49,100],["2020-08-10",9144.49,9144.49,9144.49,9144.49,0],["2020-08-11",9144.49,9144.49,9144.49,9144.49,0],["2020-08-12",9215.93,9215.93,9215.93,9215.93,100],["2020-08-13",9215.93,9215.93,9215.93,9215.93,0],["2020-08-14",9215.93,9215.93,9215.93,9215.93,0],["2020-08-17",9215.93,9215.93,9215.93,9215.93,0],["2020-08-18",8430.08,8430.08,8430.08,8430.08,200],["2020-08-19",7858.55,7858.55,7858.55,7858.55,800],["2020-08-20",7858.55,7858.55,7858.55,7858.55,0],["2020-08-21",7072.69,8572.96,7072.69,8572.96,200],["2020-08-24",8572.96,8572.96,8572.96,8572.96,0],["2020-08-25",8572.96,9215.93,8001.43,9215.93,2200],["2020-08-26",9215.93,9215.93,9215.93,9215.93,1000],["2020-08-27",9215.93,9215.93,9215.93,9215.93,0],["2020-08-28",10001.79,10001.79,10001.79,10001.79,100],["2020-08-31",9001.61,9001.61,9001.61,9001.61,3500],["2020-09-01",9001.61,9001.61,9001.61,9001.61,0],["2020-09-03",9001.61,9001.61,9001.61,9001.61,0],["2020-09-04",8930.17,9858.91,8858.73,9858.91,600],["2020-09-07",9858.91,9858.91,9858.91,9858.91,0],["2020-09-08",9858.91,9858.91,9858.91,9858.91,0],["2020-09-09",9858.91,9858.91,9858.91,9858.91,0],["2020-09-10",9858.91,9858.91,9858.91,9858.91,0],["2020-09-11",9858.91,9858.91,9858.91,9858.91,0],["2020-09-14",9858.91,9858.91,9858.91,9858.91,0],["2020-09-15",9858.91,9858.91,9858.91,9858.91,0],["2020-09-16",9858.91,9858.91,9858.91,9858.91,0],["2020-09-17",9858.91,9858.91,9858.91,9858.91,0],["2020-09-18",8930.17,8930.17,8930.17,8930.17,100],["2020-09-21",8930.17,8930.17,8930.17,8930.17,0],["2020-09-22",8930.17,8930.17,8930.17,8930.17,0],["2020-09-23",8930.17,8930.17,8930.17,8930.17,0],["2020-09-24",8930.17,8930.17,8930.17,8930.17,0],["2020-09-25",9787.46,9787.46,8930.17,8930.17,1100],["2020-09-28",8930.17,8930.17,8930.17,8930.17,0],["2020-09-29",8930.17,8930.17,8930.17,8930.17,0],["2020-09-30",8930.17,8930.17,8930.17,8930.17,0],["2020-10-01",8930.17,8930.17,8930.17,8930.17,0],["2020-10-02",8930.17,8930.17,8930.17,8930.17,0],["2020-10-05",8572.96,8930.17,8572.96,8930.17,2200],["2020-10-06",8930.17,8930.17,8930.17,8930.17,0],["2020-10-07",8358.64,8358.64,8215.76,8215.76,3000],["2020-10-08",8358.64,8430.08,8358.64,8430.08,3600],["2020-10-09",8287.2,8287.2,8287.2,8287.2,500],["2020-10-12",8287.2,8287.2,8287.2,8287.2,0],["2020-10-13",8858.73,8858.73,8858.73,8858.73,100],["2020-10-14",8858.73,8858.73,8858.73,8858.73,0],["2020-10-15",9573.14,9573.14,9573.14,9573.14,100],["2020-10-16",8858.73,8858.73,8858.73,8858.73,1200],["2020-10-19",8072.87,8858.73,8072.87,8858.73,1000],["2020-10-20",8072.87,8072.87,8001.43,8001.43,3800],["2020-10-21",8644.4,8644.4,8644.4,8644.4,100],["2020-10-22",8644.4,8644.4,8644.4,8644.4,0],["2020-10-23",9430.26,9430.26,7858.55,8072.87,2600],["2020-10-26",8144.31,8144.31,8144.31,8144.31,1000],["2020-10-27",7572.78,8001.43,7501.34,8001.43,5200],["2020-10-28",8001.43,8215.76,8001.43,8001.43,2900],["2020-10-29",7501.34,8001.43,7501.34,8001.43,2200],["2020-10-30",7572.78,7787.11,7572.78,7787.11,3400],["2020-11-02",7787.11,7787.11,7787.11,7787.11,0],["2020-11-03",7929.99,7929.99,7929.99,7929.99,2600],["2020-11-04",7858.55,7858.55,7858.55,7858.55,700],["2020-11-05",7858.55,7858.55,7858.55,7858.55,0],["2020-11-06",7858.55,7858.55,7858.55,7858.55,200],["2020-11-09",7501.34,7858.55,7501.34,7858.55,1500],["2020-11-10",7858.55,7858.55,7858.55,7858.55,0],["2020-11-11",7858.55,7858.55,7858.55,7858.55,0],["2020-11-12",7858.55,7858.55,7858.55,7858.55,0],["2020-11-13",7715.67,7715.67,7644.22,7644.22,500],["2020-11-16",7644.22,7644.22,7644.22,7644.22,0],["2020-11-17",7787.11,7787.11,7787.11,7787.11,2000],["2020-11-18",7787.11,7787.11,7787.11,7787.11,0],["2020-11-19",7358.46,7501.34,7358.46,7501.34,5000],["2020-11-20",7858.55,7858.55,7858.55,7858.55,1600],["2020-11-23",7858.55,7858.55,7858.55,7858.55,100],["2020-11-24",7215.58,7787.11,7215.58,7787.11,1500],["2020-11-25",7787.11,7787.11,7787.11,7787.11,0],["2020-11-26",7787.11,7787.11,7787.11,7787.11,0],["2020-11-27",7787.11,7787.11,7787.11,7787.11,0],["2020-11-30",7787.11,7787.11,7787.11,7787.11,0],["2020-12-01",7144.13,7144.13,7144.13,7144.13,500],["2020-12-02",7144.13,7644.22,7144.13,7644.22,200],["2020-12-03",7572.78,7572.78,7572.78,7572.78,200],["2020-12-04",7715.67,7715.67,7715.67,7715.67,1000],["2020-12-07",7715.67,7715.67,7715.67,7715.67,0],["2020-12-08",7715.67,7715.67,7715.67,7715.67,0],["2020-12-09",7644.22,7644.22,7144.13,7501.34,3800],["2020-12-10",7287.02,7287.02,7287.02,7287.02,400],["2020-12-11",7287.02,7287.02,7287.02,7287.02,200],["2020-12-14",7215.58,7358.46,7215.58,7358.46,7200],["2020-12-15",7358.46,7358.46,7358.46,7358.46,0],["2020-12-16",7358.46,7358.46,7358.46,7358.46,0],["2020-12-17",7644.22,8072.87,7644.22,8072.87,2000],["2020-12-18",8072.87,8072.87,8072.87,8072.87,0],["2020-12-21",7501.34,7501.34,7501.34,7501.34,100],["2020-12-22",7572.78,7572.78,7572.78,7572.78,500],["2020-12-23",7644.22,7715.67,7644.22,7644.22,3300],["2020-12-24",7644.22,7644.22,7501.34,7572.78,2100],["2020-12-25",7572.78,7572.78,7572.78,7572.78,0],["2020-12-28",7501.34,7501.34,7501.34,7501.34,100],["2020-12-29",7501.34,7501.34,7501.34,7501.34,600],["2020-12-30",7501.34,7501.34,7501.34,7501.34,1000],["2020-12-31",7572.78,7572.78,7572.78,7572.78,200],["2021-01-04",7858.55,7858.55,7858.55,7858.55,100],["2021-01-05",7858.55,7858.55,7858.55,7858.55,0],["2021-01-06",7858.55,8215.76,7858.55,8215.76,16000],["2021-01-07",8215.76,8215.76,8215.76,8215.76,0],["2021-01-08",8215.76,8215.76,7715.67,7715.67,200],["2021-01-11",7572.78,7715.67,7215.58,7715.67,2400],["2021-01-12",7858.55,7929.99,7858.55,7929.99,1600],["2021-01-13",8001.43,8215.76,8001.43,8215.76,5900],["2021-01-14",7572.78,8215.76,7572.78,8215.76,1500],["2021-01-15",8215.76,8215.76,8215.76,8215.76,0],["2021-01-18",7572.78,8358.64,7572.78,8358.64,11200],["2021-01-19",8072.87,8358.64,8072.87,8215.76,3500],["2021-01-20",8215.76,8215.76,8215.76,8215.76,0],["2021-01-21",8215.76,8215.76,8215.76,8215.76,0],["2021-01-22",8215.76,8215.76,8215.76,8215.76,0],["2021-01-25",8215.76,8215.76,8215.76,8215.76,0],["2021-01-26",8215.76,8215.76,8215.76,8215.76,0],["2021-01-27",7501.34,7501.34,7429.9,7429.9,1500],["2021-01-28",7572.78,7572.78,7215.58,7215.58,4100],["2021-01-29",7215.58,7215.58,7215.58,7215.58,0],["2021-02-01",7787.11,7787.11,7787.11,7787.11,600],["2021-02-02",7787.11,7787.11,7787.11,7787.11,0],["2021-02-03",7787.11,7787.11,7787.11,7787.11,8500],["2021-02-04",7787.11,7787.11,7787.11,7787.11,5000],["2021-02-05",7787.11,7787.11,7787.11,7787.11,100],["2021-02-08",7787.11,7787.11,7787.11,7787.11,0],["2021-02-09",8215.76,8215.76,8215.76,8215.76,100],["2021-02-17",7501.34,8072.87,7429.9,8072.87,15000],["2021-02-18",8072.87,8072.87,8072.87,8072.87,0],["2021-02-19",7501.34,7501.34,7287.02,7287.02,8100],["2021-02-22",7287.02,7287.02,7287.02,7287.02,0],["2021-02-23",7287.02,7287.02,7287.02,7287.02,0],["2021-02-24",7215.58,7501.34,7215.58,7501.34,8400],["2021-02-25",7501.34,7501.34,7501.34,7501.34,100],["2021-02-26",7501.34,7501.34,7501.34,7501.34,0],["2021-03-01",7501.34,7501.34,7501.34,7501.34,0],["2021-03-02",7215.58,7787.11,7215.58,7787.11,400],["2021-03-03",7787.11,7929.99,7787.11,7858.55,10900],["2021-03-04",7858.55,8001.43,7858.55,8001.43,4600],["2021-03-05",7929.99,8001.43,7929.99,8001.43,2800],["2021-03-08",8215.76,8287.2,8215.76,8287.2,4100],["2021-03-09",8144.31,8358.64,8144.31,8287.2,9300],["2021-03-10",8287.2,8358.64,8287.2,8287.2,3300],["2021-03-11",8001.43,8215.76,8001.43,8144.31,1800],["2021-03-12",8215.76,8358.64,8215.76,8287.2,7100],["2021-03-15",8358.64,9001.61,8358.64,9001.61,12087],["2021-03-16",9001.61,9430.26,8930.17,9287.38,23202],["2021-03-17",9287.38,9644.58,9287.38,9644.58,8845],["2021-03-18",9716.02,9716.02,9287.38,9287.38,12200],["2021-03-19",9144.49,9144.49,9144.49,9144.49,15800],["2021-03-22",9144.49,9144.49,9144.49,9144.49,900],["2021-03-23",9144.49,9144.49,9144.49,9144.49,8700],["2021-03-24",9144.49,9144.49,8930.17,9144.49,4300],["2021-03-25",9144.49,9287.38,9144.49,9144.49,13000],["2021-03-26",9144.49,9144.49,8715.84,9144.49,4200],["2021-03-29",9144.49,9287.38,9144.49,9287.38,1200],["2021-03-30",9287.38,9287.38,9287.38,9287.38,12400],["2021-03-31",9573.14,9644.58,9430.26,9644.58,13200],["2021-04-01",9501.7,9501.7,9287.38,9501.7,4500],["2021-04-02",9501.7,9858.91,9287.38,9858.91,28800],["2021-04-05",9858.91,10787.64,9858.91,10787.64,157300],["2021-04-06",11859.26,11859.26,11859.26,11859.26,14000],["2021-04-07",13002.33,13002.33,13002.33,13002.33,48100],["2021-04-08",14145.39,14145.39,12430.79,13002.33,49000],["2021-04-09",13002.33,13002.33,12645.12,13002.33,34700],["2021-04-12",13002.33,13573.86,12716.56,12930.88,43000],["2021-04-13",12645.12,12645.12,11859.26,12430.79,24446],["2021-04-14",12502.24,12502.24,11216.29,12430.79,10600],["2021-04-15",12430.79,12430.79,11930.71,12359.35,10525],["2021-04-16",12002.15,12145.03,11287.73,11930.71,9500],["2021-04-19",11930.71,12145.03,11359.17,12002.15,26700],["2021-04-20",12002.15,12002.15,11430.62,11859.26,16255],["2021-04-22",11144.85,11859.26,11144.85,11859.26,2500],["2021-04-23",11430.62,11430.62,11073.41,11430.62,11100],["2021-04-26",11430.62,11430.62,10501.88,10501.88,13400],["2021-04-27",10501.88,11502.06,10501.88,11502.06,40300],["2021-04-28",12216.47,12287.91,11573.5,11644.94,10700],["2021-04-29",11787.82,11787.82,11287.73,11287.73,8700],["2021-05-04",10787.64,11287.73,10787.64,11287.73,4800],["2021-05-05",10930.53,11287.73,10501.88,11287.73,14840],["2021-05-06",11144.85,11287.73,11073.41,11216.29,4200],["2021-05-07",11216.29,11216.29,10716.2,10930.53,13900],["2021-05-10",10216.11,10859.08,10216.11,10859.08,75800],["2021-05-11",10859.08,11716.38,10859.08,11359.17,15400],["2021-05-12",11359.17,11359.17,10787.64,11359.17,6200],["2021-05-13",11430.62,11430.62,11144.85,11144.85,8500],["2021-05-14",10859.08,11144.85,10787.64,10930.53,15400],["2021-05-17",11216.29,11287.73,11216.29,11287.73,3300],["2021-05-18",10859.08,11430.62,10859.08,11001.97,11500],["2021-05-19",11001.97,11156.92,11001.97,11001.97,8000],["2021-05-20",11001.97,11001.97,10769.53,10769.53,15600],["2021-05-21",10769.53,11156.92,10149.7,10692.05,17000],["2021-05-24",10537.1,11234.4,10459.62,10537.1,11500],["2021-05-25",10537.1,10847.01,10537.1,10847.01,500],["2021-05-26",10769.53,10769.53,10304.66,10537.1,6700],["2021-05-27",10304.66,10304.66,9762.31,10149.7,8800],["2021-05-28",10072.22,10072.22,9607.35,9917.27,11100],["2021-05-31",9917.27,9994.75,9762.31,9839.79,8000],["2021-06-01",9994.75,9994.75,9762.31,9994.75,6800],["2021-06-02",9839.79,9994.75,9839.79,9994.75,2200],["2021-06-03",9994.75,10769.53,9917.27,10769.53,18150],["2021-06-04",10304.66,10614.57,9917.27,10614.57,23300],["2021-06-07",10072.22,10459.62,9994.75,10072.22,10500],["2021-06-08",10072.22,10149.7,9994.75,10072.22,33600],["2021-06-09",10072.22,10149.7,10072.22,10072.22,6900],["2021-06-10",10149.7,11079.45,10149.7,11079.45,65300],["2021-06-11",10537.1,11621.8,10537.1,11621.8,29300],["2021-06-14",11621.8,12009.19,11621.8,11776.75,40100],["2021-06-15",11854.23,11931.71,11776.75,11776.75,24500],["2021-06-16",11621.8,11699.28,11389.36,11699.28,16500],["2021-06-17",11699.28,12009.19,11699.28,11776.75,18100],["2021-06-18",11699.28,11931.71,11699.28,11931.71,3600],["2021-06-21",11931.71,12164.15,11854.23,12009.19,15500],["2021-06-22",11311.88,12164.15,10847.01,12164.15,17100],["2021-06-23",11621.8,12551.54,11079.45,12551.54,26800],["2021-06-24",12551.54,13791.2,12551.54,13791.2,77100],["2021-06-25",13868.68,14411.03,13868.68,14333.55,36700],["2021-06-28",13171.37,14256.07,13171.37,14178.59,27000],["2021-06-29",12861.46,14411.03,12783.98,13946.16,23300],["2021-06-30",13403.81,14023.63,13171.37,14023.63,15925],["2021-07-01",13946.16,13946.16,13946.16,13946.16,1150],["2021-07-02",13946.16,14333.55,13946.16,14333.55,21900],["2021-07-05",14178.59,14178.59,13868.68,14101.11,13400],["2021-07-06",13946.16,14333.55,13946.16,14256.07,667900],["2021-07-07",13946.16,14333.55,13946.16,14333.55,24600],["2021-07-08",14333.55,14333.55,13868.68,14256.07,16000],["2021-07-09",13791.2,14178.59,13791.2,14023.63,899200],["2021-07-12",13946.16,14333.55,13558.76,14333.55,1233800],["2021-07-13",14333.55,15728.16,14256.07,15650.69,63600],["2021-07-14",15650.69,15650.69,14875.9,15650.69,6600],["2021-07-15",15650.69,15728.16,15650.69,15728.16,1509200],["2021-07-16",15418.25,15883.12,15263.29,15883.12,12100],["2021-07-19",15108.34,15805.64,14411.03,15805.64,34900],["2021-07-20",16270.52,16270.52,15185.81,15883.12,1129500],["2021-07-21",15805.64,15883.12,15495.73,15883.12,14900],["2021-07-22",15495.73,16115.56,15495.73,16115.56,41400],["2021-07-23",15573.21,16812.87,15573.21,16425.47,848900],["2021-07-26",16425.47,16657.91,16038.08,16657.91,723900],["2021-07-27",16812.87,18207.48,16812.87,17742.61,59800],["2021-07-28",17665.13,19214.7,17665.13,19137.23,19100],["2021-07-29",18362.44,20996.71,18362.44,20996.71,56700],["2021-07-30",23088.64,23088.64,21151.67,23088.64,921900],["2021-08-02",23088.64,25025.6,22933.68,22933.68,56200],["2021-08-03",22778.72,24018.38,20686.8,22081.41,32100],["2021-08-04",22081.41,23011.16,22081.41,22933.68,31300],["2021-08-05",23088.64,24793.17,23011.16,23011.16,60000],["2021-08-06",22933.68,23940.9,22778.72,23630.99,33400],["2021-08-09",23630.99,24793.17,22933.68,23630.99,100800],["2021-08-10",23630.99,24018.38,23553.51,24018.38,123200],["2021-08-11",24328.29,24328.29,23708.47,23940.9,14100],["2021-08-12",23940.9,24018.38,23708.47,23708.47,56500],["2021-08-13",22236.37,23708.47,22236.37,22856.2,75400],["2021-08-16",23630.99,23708.47,22933.68,23708.47,66700],["2021-08-17",23243.59,23708.47,21384.11,23708.47,18400],["2021-08-18",22468.81,23398.55,22468.81,23398.55,16500],["2021-08-19",21384.11,23321.07,21074.19,23321.07,15300],["2021-08-20",23243.59,23940.9,23243.59,23940.9,22700],["2021-08-23",23940.9,23940.9,23553.51,23785.94,30304],["2021-08-24",23785.94,23785.94,23243.59,23785.94,9900],["2021-08-25",23243.59,23785.94,23243.59,23630.99,8800],["2021-08-26",23630.99,23630.99,23243.59,23243.59,5100],["2021-08-27",23243.59,24793.17,23243.59,23863.42,48100],["2021-08-30",24793.17,24793.17,23630.99,23940.9,13800],["2021-08-31",24018.38,26265.26,24018.38,26265.26,152700],["2021-09-01",26265.26,28822.06,26265.26,28512.14,141000],["2021-09-06",27892.31,29364.41,25800.39,28202.23,1119600],["2021-09-07",27117.53,28202.23,25955.35,26265.26,1236100],["2021-09-08",26265.26,26265.26,23708.47,24250.82,1268500],["2021-09-09",24638.21,26652.65,24638.21,26652.65,805300],["2021-09-10",27892.31,29209.45,27504.92,28667.1,63100],["2021-09-13",27892.31,28202.23,27659.88,27737.35,49100],["2021-09-14",27504.92,28279.71,26342.74,27892.31,46500],["2021-09-15",28667.1,28667.1,26420.22,27582.4,473100],["2021-09-16",27582.4,27892.31,25645.43,26807.61,493600],["2021-09-17",25955.35,27969.79,25955.35,27814.83,531500],["2021-09-20",28279.71,28279.71,27272.48,27427.44,16805],["2021-09-21",27427.44,27892.31,26575.18,27814.83,1193600],["2021-09-22",26807.61,28124.75,26807.61,28124.75,1176900],["2021-09-23",28667.1,28667.1,27195.0,28202.23,20500],["2021-09-24",28667.1,28667.1,27117.53,28512.14,86000],["2021-09-27",27504.92,28434.66,27349.96,28434.66,66600],["2021-09-28",28434.66,28512.14,27349.96,28512.14,61500],["2021-09-29",28512.14,28667.1,27427.44,28667.1,84500],["2021-09-30",27737.35,28667.1,27737.35,27969.79,56800],["2021-10-01",27737.35,29054.49,27504.92,28589.62,83400],["2021-10-04",28512.14,29209.45,28047.27,28047.27,29300],["2021-10-05",27814.83,29054.49,25413.0,28279.71,64000],["2021-10-06",28977.01,29441.89,27892.31,27892.31,33751],["2021-10-07",28977.01,29286.93,27737.35,29054.49,69445],["2021-10-08",28279.71,29364.41,27892.31,28977.01,54548],["2021-10-11",29054.49,29054.49,28047.27,28202.23,40800],["2021-10-12",28202.23,28589.62,28202.23,28589.62,53800],["2021-10-13",27892.31,28899.53,27892.31,28512.14,36200],["2021-10-14",28512.14,28512.14,28124.75,28124.75,50300],["2021-10-15",28124.75,28434.66,28124.75,28357.18,32000],["2021-10-18",28279.71,29054.49,27892.31,29054.49,27200],["2021-10-19",28279.71,29209.45,26187.78,28202.23,577400],["2021-10-20",28744.58,30991.46,28124.75,30991.46,259600],["2021-10-21",30991.46,33315.82,30913.98,33315.82,56900],["2021-10-22",33315.82,33935.65,32541.03,33315.82,83000],["2021-10-25",33315.82,33393.3,32153.64,33160.86,21500],["2021-10-26",32928.42,33548.25,32541.03,32928.42,43000],["2021-10-27",32618.51,33548.25,32153.64,32928.42,84300],["2021-10-28",32928.42,33470.77,32773.47,33005.9,16100],["2021-10-29",33005.9,36260.01,33005.9,36260.01,220200],["2021-11-01",39824.02,39824.02,36569.92,38351.93,215000],["2021-11-02",38351.93,40443.85,38351.93,39669.07,102500],["2021-11-03",40288.9,40288.9,38351.93,39126.72,212900],["2021-11-04",36802.36,39126.72,36802.36,38196.97,120800],["2021-11-05",37577.14,38739.32,37577.14,37964.54,80700],["2021-11-08",37964.54,38584.37,37654.62,38042.01,109425],["2021-11-09",38042.01,38351.93,37809.58,38042.01,110300],["2021-11-10",37964.54,38119.49,37577.14,37809.58,153120],["2021-11-11",37189.75,37809.58,36802.36,37189.75,180900],["2021-11-12",37422.19,37422.19,36105.05,36337.48,121800],["2021-11-15",36414.96,37034.79,36260.01,36724.88,279100],["2021-11-16",36724.88,38739.32,34865.39,37267.23,1225300],["2021-11-17",37422.19,40986.2,36802.36,40986.2,973200],["2021-11-18",40986.2,43155.61,40986.2,43000.65,282200],["2021-11-19",42535.78,42535.78,41451.08,42225.86,185025],["2021-11-22",42225.86,42225.86,38584.37,40211.42,248100],["2021-11-23",36414.96,40521.33,36260.01,39901.5,159900],["2021-11-24",39901.5,40753.77,39901.5,40598.81,317700],["2021-11-25",40288.9,40831.25,39978.98,40443.85,281100],["2021-11-26",40676.29,41915.95,40288.9,41760.99,479550],["2021-11-29",41760.99,41760.99,40443.85,41218.64,36300],["2021-11-30",40598.81,41451.08,40598.81,41218.64,763600],["2021-12-01",41063.68,41760.99,40908.72,41451.08,157600],["2021-12-02",41451.08,41451.08,40831.25,41451.08,82500],["2021-12-03",41451.08,41683.51,41063.68,41683.51,623400],["2021-12-06",41683.51,41683.51,40753.77,41063.68,122000],["2021-12-07",41063.68,43620.48,39978.98,43620.48,558600],["2021-12-08",43620.48,43930.39,42380.82,42613.25,235100],["2021-12-09",42225.86,43078.13,41838.47,43000.65,467700],["2021-12-10",41838.47,42768.21,41838.47,42613.25,188300],["2021-12-13",41993.43,44550.22,41993.43,43388.04,425100],["2021-12-14",43388.04,47726.85,43388.04,47726.85,1324900],["2021-12-15",52453.04,52453.04,48036.76,49896.25,260700],["2021-12-16",49818.77,49896.25,48889.03,49586.33,147500],["2021-12-17",49586.33,50593.56,49198.94,49508.85,463000],["2021-12-20",49353.9,54235.05,49353.9,54235.05,387800],["2021-12-21",53460.27,55009.84,51910.69,53460.27,191400],["2021-12-22",53072.87,53305.31,51910.69,52608.0,163100],["2021-12-23",51910.69,57334.2,51600.78,52608.0,196500],["2021-12-24",52298.09,52530.52,50748.51,51213.38,258300],["2021-12-27",51135.91,51523.3,50128.68,50128.68,203800],["2021-12-28",49586.33,51833.21,49043.98,51135.91,274968],["2021-12-29",47726.85,51833.21,47726.85,50671.03,88100],["2021-12-30",50361.12,50361.12,48424.15,50206.16,87300],["2021-12-31",50128.68,50361.12,48889.03,50361.12,53600],["2022-01-04",50361.12,50361.12,48811.55,49586.33,47700],["2022-01-05",49586.33,51213.38,48656.59,51135.91,304600],["2022-01-06",49586.33,50980.95,47261.97,47261.97,286800],["2022-01-07",47261.97,48036.76,45325.01,47261.97,181100],["2022-01-10",47261.97,47261.97,43388.04,43388.04,180500],["2022-01-11",43388.04,43388.04,39049.24,39359.15,273500],["2022-01-12",39359.15,39359.15,35485.22,38661.84,816600],["2022-01-13",39126.72,41063.68,36182.53,38506.89,161300],["2022-01-14",35872.61,39359.15,35795.13,39359.15,102100],["2022-01-17",39204.19,39204.19,36492.44,37809.58,158700],["2022-01-18",36492.44,36492.44,34865.39,36260.01,99210],["2022-01-19",32695.99,37189.75,32695.99,33703.21,208800],["2022-01-20",33703.21,36802.36,33703.21,36492.44,75600],["2022-01-21",36492.44,38196.97,35640.18,37112.27,69300],["2022-01-24",36414.96,36414.96,34013.13,35640.18,79100],["2022-01-25",35562.7,37344.71,32850.95,36260.01,61800],["2022-01-26",36260.01,36414.96,35020.35,36260.01,40300],["2022-01-27",35640.18,36414.96,35097.83,36414.96,163700],["2022-01-28",35330.26,36802.36,35330.26,36802.36,96200],["2022-02-07",36802.36,37577.14,36569.92,37344.71,79800],["2022-02-08",37344.71,41063.68,36337.48,39436.63,255100],["2022-02-09",39436.63,40288.9,38739.32,40211.42,89200],["2022-02-10",40133.94,40211.42,39126.72,39746.54,114300],["2022-02-11",38816.8,39514.11,38739.32,39514.11,29900],["2022-02-14",38739.32,39436.63,37887.06,39436.63,46700],["2022-02-15",39204.19,39514.11,38351.93,39359.15,43900],["2022-02-16",39359.15,39514.11,38971.76,39436.63,173500],["2022-02-17",39514.11,40676.29,39514.11,40598.81,110600],["2022-02-18",40598.81,41063.68,40056.46,40521.33,60100],["2022-02-21",40288.9,40288.9,39746.54,40056.46,72400],["2022-02-22",40056.46,40056.46,38739.32,39514.11,163200],["2022-02-23",39126.72,40288.9,39126.72,39436.63,72000],["2022-02-24",39436.63,39514.11,38119.49,38971.76,99700],["2022-02-25",38971.76,40288.9,38971.76,39978.98,120500],["2022-02-28",39514.11,40598.81,39359.15,40288.9,146600],["2022-03-01",40288.9,41606.03,40288.9,40908.72,70500],["2022-03-02",40753.77,41451.08,39514.11,41218.64,382500],["2022-03-03",41218.64,43000.65,41218.64,42613.25,145700],["2022-03-04",43000.65,43388.04,42225.86,43388.04,146500],["2022-03-07",42613.25,44085.35,42380.82,43000.65,267200],["2022-03-08",42690.73,43310.56,42225.86,43310.56,195200],["2022-03-09",43000.65,43465.52,42225.86,43388.04,61500],["2022-03-10",43388.04,46254.75,42690.73,45712.4,1157500],["2022-03-11",45712.4,46487.19,44860.14,45789.88,701000],["2022-03-14",45789.88,46099.79,44937.61,45557.44,163300],["2022-03-15",45557.44,46487.19,45092.57,46332.23,280000],["2022-03-16",46409.71,47261.97,45789.88,47184.49,180600],["2022-03-17",47029.54,48036.76,47029.54,47881.8,187700],["2022-03-18",48036.76,48424.15,47804.32,47959.28,161900],["2022-03-21",48036.76,48424.15,48036.76,48424.15,127100],["2022-03-22",48036.76,48811.55,48036.76,48114.24,85600],["2022-03-23",48114.24,48734.07,48114.24,48734.07,164700],["2022-03-24",48734.07,51058.43,48114.24,51058.43,1429000],["2022-03-25",51213.38,52143.13,51058.43,51910.69,273500],["2022-03-28",51833.21,51910.69,50825.99,51523.3,180900],["2022-03-29",51523.3,51755.73,51058.43,51058.43,267900],["2022-03-30",50748.51,51910.69,50283.64,50748.51,255900],["2022-03-31",50748.51,50825.99,50516.08,50516.08,162900],["2022-04-01",50748.51,50748.51,49741.29,50283.64,227500],["2022-04-04",50283.64,50903.47,49896.25,49896.25,131500],["2022-04-05",50128.68,50128.68,49586.33,49818.77,100700],["2022-04-06",49741.29,49973.73,49276.42,49276.42,140400],["2022-04-07",49508.85,49973.73,49276.42,49276.42,131700],["2022-04-08",49276.42,49741.29,49198.94,49508.85,175600],["2022-04-12",49508.85,49818.77,49198.94,49586.33,189700],["2022-04-13",49818.77,49973.73,49198.94,49973.73,95000],["2022-04-14",49973.73,50593.56,49741.29,50361.12,146600],["2022-04-15",50361.12,51135.91,50361.12,51135.91,147800],["2022-04-18",51135.91,51135.91,49741.29,50516.08,102600],["2022-04-19",50283.64,50283.64,49663.81,50206.16,77000],["2022-04-20",49973.73,49973.73,48346.67,49973.73,128400],["2022-04-21",49741.29,49741.29,47726.85,49663.81,166300],["2022-04-22",49043.98,49818.77,49043.98,49586.33,156000],["2022-04-25",49586.33,49586.33,44937.61,47261.97,154800],["2022-04-26",47184.49,48269.2,44937.61,48269.2,112400],["2022-04-27",48036.76,48036.76,47107.02,47649.37,92600],["2022-04-28",47649.37,47726.85,47184.49,47416.93,70400],["2022-04-29",47649.37,47649.37,47184.49,47649.37,181400],["2022-05-04",47649.37,48424.15,47107.02,48424.15,96200],["2022-05-05",48191.72,48424.15,46332.23,47571.89,72000],["2022-05-06",47494.41,47494.41,45712.4,47261.97,95200],["2022-05-09",47029.54,47029.54,42535.78,42535.78,117700],["2022-05-10",42535.78,43388.04,38351.93,43388.04,220600],["2022-05-11",42613.25,43697.96,41063.68,43233.08,121100],["2022-05-12",43000.65,43000.65,40288.9,41760.99,120100],["2022-05-13",41683.51,41683.51,37654.62,37654.62,61000],["2022-05-16",37189.75,37267.23,33935.65,33935.65,67400],["2022-05-17",33780.69,35640.18,30604.06,35640.18,434600],["2022-05-18",35640.18,36027.57,34632.95,36027.57,109100],["2022-05-19",36027.57,36569.92,34865.39,36569.92,66500],["2022-05-20",36414.96,36414.96,35485.22,36105.05,61900],["2022-05-23",36260.01,36414.96,35640.18,36337.48,141900],["2022-05-24",36414.96,37112.27,35640.18,37112.27,96000],["2022-05-25",37577.14,37887.06,36414.96,37577.14,121200],["2022-05-26",37577.14,41325.71,37577.14,40045.71,92500],["2022-05-27",40045.71,40228.57,39314.29,40045.71,75700],["2022-05-30",39954.29,39954.29,38857.14,39497.14,40700],["2022-05-31",39497.14,39771.43,38674.29,39588.57,101600],["2022-06-01",39588.57,39588.57,38674.29,39314.29,35100],["2022-06-02",39314.29,39314.29,38308.57,38857.14,59700],["2022-06-03",38857.14,38857.14,37394.29,38400.0,76400],["2022-06-06",38400.0,39314.29,38034.29,38400.0,35900],["2022-06-07",38308.57,38400.0,36845.71,38125.71,37700],["2022-06-08",38034.29,38034.29,34834.29,34834.29,96700],["2022-06-09",34742.86,35200.0,34285.71,34742.86,83300],["2022-06-10",34742.86,38217.14,34651.43,34651.43,50700],["2022-06-13",33645.71,33645.71,31268.57,31268.57,77100],["2022-06-14",28160.0,29257.14,28160.0,29257.14,303400],["2022-06-15",29714.29,32000.0,26331.43,30171.43,83800],["2022-06-16",30080.0,30171.43,27337.14,29165.71,101100],["2022-06-17",27977.14,27977.14,26331.43,26331.43,10600],["2022-06-20",23771.43,23771.43,23771.43,23771.43,7000],["2022-06-21",21394.29,21394.29,21394.29,21394.29,6300],["2022-06-22",19291.43,20754.29,19291.43,20754.29,471400],["2022-06-23",20114.29,21851.43,18742.86,21028.57,77500],["2022-06-24",21485.71,21760.0,20571.43,21485.71,74300],["2022-06-27",21394.29,21394.29,20297.14,20845.71,80900],["2022-06-28",20845.71,21942.86,19200.0,21760.0,164900],["2022-06-29",21851.43,22765.71,20571.43,21942.86,132500],["2022-06-30",21942.86,21942.86,20571.43,21302.86,44700],["2022-07-01",20845.71,21120.0,19840.0,21120.0,44000],["2022-07-04",20937.14,21394.29,19657.14,20480.0,193900],["2022-07-05",20480.0,20480.0,18468.57,18468.57,56300],["2022-07-06",16731.43,17737.14,16640.0,17371.43,150700],["2022-07-07",16457.14,17462.86,15634.29,17462.86,320300],["2022-07-08",17371.43,18194.29,17097.14,17737.14,47000],["2022-07-11",17737.14,18102.86,17188.57,17920.0,49900],["2022-07-12",17462.86,17920.0,17371.43,17920.0,51500],["2022-07-13",17920.0,19108.57,17828.57,18651.43,78400],["2022-07-14",18285.71,19017.14,18285.71,19017.14,55600],["2022-07-15",19017.14,19200.0,18468.57,19200.0,105200],["2022-07-18",19657.14,21028.57,19200.0,20937.14,254400],["2022-07-19",21120.0,21485.71,20114.29,21211.43,154700],["2022-07-20",21211.43,21760.0,20662.86,21760.0,144800],["2022-07-21",21942.86,21942.86,21028.57,21577.14,57400],["2022-07-22",21577.14,21760.0,20845.71,21668.57,101900],["2022-07-25",20937.14,21668.57,20480.0,21302.86,122000],["2022-07-26",21120.0,21120.0,19382.86,19840.0,163900],["2022-07-27",19840.0,19840.0,18285.71,19748.57,110200],["2022-07-28",19748.57,20297.14,19382.86,20114.29,180100],["2022-07-29",20114.29,20205.71,19382.86,20114.29,134900],["2022-08-01",20114.29,20205.71,19565.71,20114.29,131500],["2022-08-02",20114.29,20480.0,19474.29,20205.71,483600],["2022-08-03",20297.14,20297.14,19565.71,20205.71,274000],["2022-08-04",20114.29,21394.29,20114.29,21394.29,414500],["2022-08-05",21394.29,22217.14,21211.43,21942.86,358800],["2022-08-08",22034.29,22582.86,21942.86,22400.0,598400],["2022-08-09",22400.0,24594.29,21942.86,23314.29,575000],["2022-08-10",23314.29,23680.0,22674.29,22857.14,212358],["2022-08-11",23222.86,23314.29,21485.71,21668.57,376400],["2022-08-12",21668.57,21942.86,21028.57,21120.0,360400],["2022-08-15",21120.0,21485.71,20845.71,21485.71,537300],["2022-08-16",21485.71,21668.57,21028.57,21668.57,393900],["2022-08-17",21668.57,21668.57,21028.57,21302.86,261200],["2022-08-18",21028.57,21211.43,20022.86,20022.86,310900],["2022-08-19",20022.86,20022.86,18742.86,18742.86,202800],["2022-08-22",18742.86,18742.86,17462.86,18011.43,210400],["2022-08-23",17920.0,19108.57,17554.29,19108.57,117000],["2022-08-24",19382.86,19565.71,18742.86,18742.86,102800],["2022-08-25",18742.86,19200.0,18468.57,18834.29,162800],["2022-08-26",18834.29,18834.29,18468.57,18742.86,69000],["2022-08-29",18285.71,18285.71,17645.71,18285.71,201774],["2022-08-30",18285.71,18285.71,18011.43,18194.29,68200],["2022-08-31",17828.57,18285.71,17645.71,18285.71,100600],["2022-09-05",18102.86,18194.29,17828.57,18194.29,56500],["2022-09-06",18285.71,18285.71,17920.0,18194.29,61400],["2022-09-07",18285.71,18285.71,17371.43,17920.0,93700],["2022-09-08",17737.14,17828.57,16914.29,17828.57,93600],["2022-09-09",17737.14,17828.57,17097.14,17828.57,126300],["2022-09-12",17828.57,17828.57,17188.57,17645.71,107800],["2022-09-13",17097.14,17371.43,17005.71,17005.71,66700],["2022-09-14",16731.43,17554.29,16000.0,17371.43,220400],["2022-09-15",17554.29,17737.14,16914.29,17645.71,287700],["2022-09-16",17645.71,19200.0,17188.57,18468.57,431200],["2022-09-19",18285.71,18742.86,18011.43,18285.71,257000],["2022-09-20",18285.71,18651.43,17920.0,18285.71,128600],["2022-09-21",16914.29,18560.0,16914.29,18560.0,220300],["2022-09-22",18468.57,18651.43,18102.86,18651.43,184200],["2022-09-23",18651.43,19017.14,18285.71,18560.0,127100],["2022-09-26",18194.29,18285.71,17280.0,17920.0,217600],["2022-09-27",17920.0,17920.0,17097.14,17645.71,141700],["2022-09-28",17828.57,17828.57,16822.86,17554.29,101400],["2022-09-29",17097.14,17645.71,16731.43,16731.43,133100],["2022-09-30",16822.86,16822.86,15268.57,16640.0,270800],["2022-10-03",16548.57,16640.0,15542.86,15542.86,141800],["2022-10-04",15542.86,15542.86,14080.0,14080.0,103400],["2022-10-05",14080.0,14811.43,14080.0,14811.43,109700],["2022-10-06",14811.43,14811.43,13348.57,14445.71,165400],["2022-10-07",13714.29,13897.14,13165.71,13714.29,179300],["2022-10-10",13714.29,14171.43,12800.0,13622.86,192800],["2022-10-11",13622.86,13988.57,12342.86,12342.86,94100],["2022-10-12",11794.29,12800.0,11520.0,12434.29,92400],["2022-10-13",12800.0,12891.43,11977.14,12800.0,52900],["2022-10-14",12800.0,13622.86,12800.0,13622.86,93200],["2022-10-17",13714.29,14171.43,13348.57,14171.43,121700],["2022-10-18",14354.29,14628.57,14171.43,14537.14,90500],["2022-10-19",14628.57,14811.43,14080.0,14628.57,126100],["2022-10-20",14628.57,14628.57,14171.43,14445.71,22000],["2022-10-21",14354.29,14354.29,13074.29,13988.57,166500],["2022-10-24",13988.57,13988.57,12617.14,13714.29,159000],["2022-10-25",13714.29,13714.29,12800.0,13531.43,64800],["2022-10-26",13714.29,13714.29,12800.0,13440.0,36200],["2022-10-27",13622.86,13988.57,13165.71,13988.57,92100],["2022-10-28",14171.43,15360.0,13988.57,15360.0,231200],["2022-10-31",15451.43,16457.14,14994.29,16457.14,139300],["2022-11-01",18102.86,18102.86,16000.0,16000.0,201600],["2022-11-02",16000.0,16000.0,15634.29,15908.57,67600],["2022-11-03",15908.57,16365.71,15725.71,16365.71,118000],["2022-11-04",16274.29,16274.29,15177.14,16274.29,151000],["2022-11-07",16274.29,16457.14,14902.86,16000.0,129000],["2022-11-08",14537.14,16182.86,14445.71,15360.0,39600],["2022-11-09",15177.14,16000.0,14994.29,15725.71,275700],["2022-11-10",15542.86,15542.86,14262.86,15360.0,137300],["2022-11-11",15451.43,15451.43,14537.14,14628.57,86200],["2022-11-14",14171.43,14171.43,13165.71,13165.71,8500],["2022-11-15",11885.71,11885.71,11885.71,11885.71,22900],["2022-11-16",10697.14,10697.14,10697.14,10697.14,70100],["2022-11-17",9691.43,10697.14,9691.43,9691.43,990200],["2022-11-18",9691.43,10148.57,9142.86,10148.57,77300],["2022-11-21",10148.57,10331.43,9142.86,9142.86,201600],["2022-11-22",8777.14,8868.57,8228.57,8228.57,624800],["2022-11-23",7497.14,8137.14,7405.71,7405.71,420100],["2022-11-24",6765.71,6857.14,6674.29,6674.29,443600],["2022-11-25",6125.71,7314.29,6125.71,7314.29,211100],["2022-11-28",7954.29,8045.71,7954.29,8045.71,140200],["2022-11-29",8685.71,8777.14,7771.43,8228.57,642700],["2022-11-30",8411.43,9051.43,8137.14,9051.43,867100],["2022-12-01",9782.86,9874.29,9051.43,9508.57,579400],["2022-12-02",9142.86,9874.29,9051.43,9417.14,611100],["2022-12-05",9600.0,10240.0,9325.71,9417.14,395800],["2022-12-06",9508.57,9600.0,9051.43,9051.43,673600],["2022-12-07",8320.0,9051.43,8228.57,8228.57,360200],["2022-12-08",8137.14,8777.14,8045.71,8137.14,269000],["2022-12-09",8137.14,8685.71,7862.86,8320.0,241200],["2022-12-12",8685.71,9142.86,8411.43,8868.57,408400],["2022-12-13",8868.57,9691.43,8685.71,9600.0,547900],["2022-12-14",10057.14,10240.0,9417.14,9417.14,1439800],["2022-12-15",9142.86,9417.14,8685.71,9325.71,393100],["2022-12-16",8960.0,9417.14,8868.57,9142.86,854700],["2022-12-19",8960.0,9234.29,8868.57,8868.57,308000],["2022-12-20",8868.57,8868.57,8045.71,8228.57,325000],["2022-12-21",8502.86,8502.86,7405.71,7497.14,422400],["2022-12-22",7588.57,7771.43,7405.71,7497.14,319400],["2022-12-23",7497.14,7680.0,7314.29,7497.14,131200],["2022-12-26",7680.0,7862.86,7314.29,7314.29,217500],["2022-12-27",7497.14,7680.0,7222.86,7680.0,124200],["2022-12-28",7771.43,8045.71,7497.14,8045.71,184600],["2022-12-29",7771.43,8045.71,7588.57,7862.86,849900],["2022-12-30",7680.0,7862.86,7405.71,7497.14,326500],["2023-01-03",7588.57,8045.71,7497.14,7954.29,158800],["2023-01-04",7680.0,8228.57,7680.0,7771.43,211800],["2023-01-05",7588.57,7862.86,7588.57,7680.0,57600],["2023-01-06",7680.0,7771.43,7405.71,7405.71,143300],["2023-01-09",7405.71,7588.57,7405.71,7405.71,146000],["2023-01-10",7405.71,7680.0,7314.29,7680.0,160100],["2023-01-11",7771.43,7771.43,7405.71,7497.14,94800],["2023-01-12",7680.0,7680.0,7405.71,7405.71,91500],["2023-01-13",7497.14,7497.14,7314.29,7314.29,123100],["2023-01-16",7405.71,7405.71,7222.86,7405.71,73200],["2023-01-17",7405.71,7497.14,7405.71,7497.14,59700],["2023-01-18",7588.57,7680.0,7405.71,7497.14,335300],["2023-01-19",7588.57,7771.43,7588.57,7588.57,83200],["2023-01-27",7862.86,8320.0,7680.0,7771.43,180600],["2023-01-30",7771.43,8502.86,7771.43,8502.86,564800],["2023-01-31",8594.29,8960.0,8502.86,8594.29,305800],["2023-02-01",8685.71,9417.14,8411.43,8868.57,870800],["2023-02-02",8960.0,8960.0,8320.0,8411.43,320400],["2023-02-03",8411.43,8868.57,8228.57,8228.57,416500],["2023-02-06",8228.57,8411.43,8137.14,8228.57,139700],["2023-02-07",8320.0,8502.86,7862.86,7954.29,248700],["2023-02-08",7954.29,8045.71,7771.43,7954.29,249900],["2023-02-09",7954.29,8137.14,7862.86,7862.86,100400],["2023-02-10",7862.86,8045.71,7771.43,7771.43,168000],["2023-02-13",7771.43,7771.43,7040.0,7040.0,353900],["2023-02-14",7040.0,7040.0,6857.14,6948.57,98600],["2023-02-15",6948.57,7314.29,6765.71,7040.0,204200],["2023-02-16",7040.0,7405.71,6948.57,7405.71,95700],["2023-02-17",7314.29,7497.14,7222.86,7222.86,62300],["2023-02-20",7222.86,7771.43,7222.86,7771.43,119600],["2023-02-21",7771.43,7862.86,7497.14,7497.14,163300],["2023-02-22",7405.71,7588.57,7314.29,7314.29,140400],["2023-02-23",7222.86,7314.29,6765.71,7040.0,178500],["2023-02-24",7040.0,7131.43,6857.14,6948.57,97400],["2023-02-27",6948.57,7040.0,6765.71,6948.57,103900],["2023-02-28",7040.0,7131.43,6857.14,6857.14,73900],["2023-03-01",6857.14,7222.86,6765.71,7040.0,72100],["2023-03-02",7040.0,7131.43,6948.57,7131.43,41000],["2023-03-03",7131.43,7222.86,6948.57,6948.57,181200],["2023-03-06",7040.0,7314.29,7040.0,7040.0,50100],["2023-03-07",7131.43,7314.29,7131.43,7222.86,201000],["2023-03-08",7222.86,7497.14,7222.86,7497.14,76500],["2023-03-09",7497.14,7497.14,7314.29,7314.29,52000],["2023-03-10",7222.86,7405.71,7222.86,7314.29,77700],["2023-03-13",7314.29,7680.0,6582.86,7497.14,173600],["2023-03-14",7405.71,7680.0,7314.29,7588.57,102500],["2023-03-15",7680.0,7862.86,7588.57,7771.43,126800],["2023-03-16",7862.86,7862.86,7497.14,7588.57,24600],["2023-03-17",7771.43,7771.43,7588.57,7680.0,57800],["2023-03-20",7497.14,7771.43,7497.14,7588.57,89600],["2023-03-21",7588.57,7680.0,7497.14,7680.0,42400],["2023-03-22",7771.43,7862.86,7680.0,7680.0,64700],["2023-03-23",7588.57,7771.43,7497.14,7680.0,23700],["2023-03-24",7680.0,7771.43,7588.57,7771.43,50800],["2023-03-27",7771.43,7771.43,7680.0,7771.43,122500],["2023-03-28",7862.86,8320.0,7862.86,8320.0,282200],["2023-03-29",8320.0,8502.86,8045.71,8228.57,74000],["2023-03-30",8411.43,8411.43,7954.29,8228.57,141900],["2023-03-31",8228.57,8228.57,7862.86,8137.14,48000],["2023-04-03",8228.57,8228.57,7862.86,7954.29,147500],["2023-04-04",8045.71,8137.14,7862.86,8045.71,200300],["2023-04-05",7862.86,8411.43,7862.86,8411.43,250500],["2023-04-06",8411.43,8685.71,8320.0,8502.86,582100],["2023-04-07",8502.86,8502.86,8137.14,8411.43,361400],["2023-04-10",8411.43,8411.43,8137.14,8228.57,228500],["2023-04-11",8045.71,8228.57,7771.43,8045.71,234000],["2023-04-12",7954.29,8137.14,7771.43,7862.86,153700],["2023-04-13",7771.43,7954.29,7680.0,7680.0,65400],["2023-04-14",7680.0,7771.43,7314.29,7314.29,131500],["2023-04-17",7405.71,7497.14,7314.29,7497.14,58600],["2023-04-18",7680.0,7680.0,7405.71,7497.14,32000],["2023-04-19",7405.71,7588.57,7405.71,7497.14,19700],["2023-04-20",7405.71,7588.57,7405.71,7497.14,50100],["2023-04-21",7497.14,7588.57,7405.71,7497.14,21700],["2023-04-24",7588.57,7588.57,7405.71,7497.14,1107600],["2023-04-25",7405.71,7588.57,7314.29,7314.29,31100],["2023-04-26",7314.29,7862.86,7222.86,7862.86,53500],["2023-04-27",7862.86,7862.86,7588.57,7588.57,22600],["2023-04-28",7497.14,7680.0,7497.14,7497.14,70000],["2023-05-04",7405.71,7680.0,7405.71,7497.14,21800],["2023-05-05",7497.14,7680.0,7497.14,7588.57,70600],["2023-05-08",7680.0,8045.71,7588.57,8045.71,244900],["2023-05-09",8137.14,8411.43,8045.71,8320.0,839500],["2023-05-10",8320.0,8411.43,8228.57,8411.43,385100],["2023-05-11",8411.43,8502.86,8137.14,8137.14,212600],["2023-05-12",8137.14,8868.57,8045.71,8685.71,820700],["2023-05-15",8685.71,8960.0,8594.29,8685.71,630200],["2023-05-16",8685.71,8868.57,8411.43,8502.86,760600],["2023-05-17",8411.43,8594.29,8411.43,8411.43,335900],["2023-05-18",8502.86,8960.0,8320.0,8320.0,468100],["2023-05-19",8320.0,8411.43,7954.29,8137.14,1415300],["2023-05-22",8137.14,8411.43,8045.71,8320.0,466600],["2023-05-23",8320.0,8502.86,8228.57,8320.0,288300],["2023-05-24",8320.0,8868.57,8320.0,8502.86,828200],["2023-05-25",8594.29,8777.14,8502.86,8685.71,583500],["2023-05-26",8868.57,9508.57,8777.14,9508.57,838000],["2023-05-29",10057.14,10422.86,9874.29,10422.86,1154600],["2023-05-30",11428.57,11428.57,10697.14,11428.57,2225700],["2023-05-31",12068.57,12525.71,11885.71,12525.71,937800],["2023-06-01",13257.14,13622.86,11977.14,12068.57,1250600],["2023-06-02",12342.86,13074.29,11702.86,12617.14,1116300],["2023-06-05",12800.0,13531.43,12342.86,12617.14,728100],["2023-06-06",12342.86,13165.71,12251.43,13074.29,947900],["2023-06-07",13165.71,14354.29,13165.71,14354.29,796000],["2023-06-08",15725.71,15725.71,13714.29,13714.29,1275800],["2023-06-09",13714.29,14262.86,13440.0,14171.43,1043000],["2023-06-12",13988.57,15177.14,13805.71,14537.14,603800],["2023-06-13",14537.14,14537.14,13897.14,13988.57,829800],["2023-06-14",13988.57,14171.43,12617.14,12800.0,1290300],["2023-06-15",12800.0,13074.29,12342.86,13074.29,570400],["2023-06-16",13074.29,13348.57,12800.0,12891.43,749100],["2023-06-19",12891.43,12891.43,11702.86,11794.29,1271300],["2023-06-20",11885.71,12891.43,11885.71,12891.43,520900],["2023-06-21",12982.86,13165.71,12525.71,12982.86,465500],["2023-06-22",13165.71,13440.0,12800.0,12800.0,766400],["2023-06-23",12800.0,13440.0,12800.0,13165.71,1164600],["2023-06-26",13165.71,13348.57,12068.57,13165.71,735400],["2023-06-27",13257.14,13348.57,12800.0,12891.43,382300],["2023-06-28",12891.43,12982.86,12434.29,12434.29,574400],["2023-06-29",12434.29,12434.29,11885.71,11885.71,834600],["2023-06-30",11794.29,12068.57,11794.29,11977.14,291500],["2023-07-03",12434.29,12434.29,11794.29,11977.14,164700],["2023-07-04",11977.14,12342.86,11885.71,12160.0,269000],["2023-07-05",12342.86,12800.0,12160.0,12708.57,1079100],["2023-07-06",12800.0,12800.0,12068.57,12160.0,599800],["2023-07-07",12068.57,12617.14,12068.57,12434.29,494300],["2023-07-10",12068.57,13531.43,11245.71,13348.57,1110400],["2023-07-11",13531.43,13897.14,13257.14,13257.14,801800],["2023-07-12",13257.14,13440.0,12891.43,13165.71,643900],["2023-07-13",13257.14,13897.14,13074.29,13531.43,872600],["2023-07-14",13714.29,13714.29,12982.86,13257.14,1006500],["2023-07-17",13348.57,13714.29,12891.43,13440.0,874300],["2023-07-18",13440.0,13440.0,12982.86,13257.14,374500],["2023-07-19",13257.14,13257.14,12800.0,12800.0,698000],["2023-07-20",12800.0,12800.0,12342.86,12434.29,750900],["2023-07-21",12434.29,13531.43,12342.86,13348.57,1011000],["2023-07-24",13531.43,14628.57,13531.43,14628.57,2163500],["2023-07-25",15177.14,15268.57,13988.57,14262.86,1285000],["2023-07-26",14262.86,14628.57,14080.0,14262.86,677300],["2023-07-27",14354.29,14902.86,14171.43,14537.14,1193300],["2023-07-28",14537.14,15817.14,14354.29,15542.86,2027500],["2023-07-31",15542.86,16274.29,15542.86,15817.14,985000],["2023-08-01",15817.14,15817.14,14720.0,14720.0,1354700],["2023-08-02",14720.0,14994.29,14445.71,14994.29,810200],["2023-08-03",14902.86,15360.0,14537.14,14628.57,810900],["2023-08-04",14628.57,15085.71,14628.57,14811.43,735600],["2023-08-07",14902.86,15725.71,14902.86,15360.0,842700],["2023-08-08",15451.43,15725.71,15177.14,15360.0,1051300],["2023-08-09",15360.0,15360.0,14720.0,14720.0,904000],["2023-08-10",14811.43,14902.86,14445.71,14445.71,821400],["2023-08-11",14445.71,14628.57,13805.71,14171.43,1129900],["2023-08-14",14171.43,15268.57,13805.71,14720.0,954200],["2023-08-15",14720.0,14902.86,14445.71,14537.14,519600],["2023-08-16",14537.14,14628.57,14080.0,14262.86,703300],["2023-08-17",14354.29,14354.29,13897.14,13988.57,799000],["2023-08-18",13988.57,13988.57,12617.14,12617.14,1608900],["2023-08-21",12617.14,12617.14,11428.57,11977.14,931200],["2023-08-22",12068.57,12251.43,11062.86,11885.71,718600],["2023-08-23",12251.43,12434.29,11794.29,11885.71,524500],["2023-08-24",11977.14,12251.43,11702.86,12160.0,568500],["2023-08-25",12342.86,12617.14,12160.0,12160.0,433100],["2023-08-28",12160.0,12342.86,11885.71,12251.43,511600],["2023-08-29",12342.86,12982.86,12342.86,12708.57,615200],["2023-08-30",12617.14,12891.43,12342.86,12342.86,477400],["2023-08-31",12525.71,12800.0,12434.29,12617.14,810800],["2023-09-05",12800.0,13348.57,12617.14,12982.86,597600],["2023-09-06",12982.86,13165.71,12800.0,13074.29,514000],["2023-09-07",13165.71,13440.0,12982.86,13074.29,641200],["2023-09-08",13165.71,13988.57,12982.86,13531.43,859400],["2023-09-11",13531.43,13622.86,12891.43,12891.43,880900],["2023-09-12",12891.43,12982.86,12617.14,12982.86,482600],["2023-09-13",13074.29,13440.0,12800.0,12891.43,759800],["2023-09-14",12982.86,13165.71,12434.29,12525.71,417600],["2023-09-15",12525.71,12708.57,12342.86,12525.71,286600],["2023-09-18",12342.86,12434.29,11885.71,12068.57,515500],["2023-09-19",12068.57,12160.0,11245.71,11702.86,496100],["2023-09-20",11702.86,12160.0,11520.0,11977.14,325300],["2023-09-21",12068.57,12251.43,11885.71,12160.0,384200],["2023-09-22",11611.43,11885.71,11062.86,11245.71,607200],["2023-09-25",11245.71,11428.57,10148.57,10148.57,426900],["2023-09-26",10057.14,10148.57,9417.14,9508.57,483700],["2023-09-27",9600.0,9691.43,9051.43,9691.43,304600],["2023-09-28",9782.86,9874.29,9417.14,9417.14,178200],["2023-09-29",9508.57,10331.43,9508.57,10331.43,606500],["2023-10-02",10605.71,10971.43,10422.86,10514.29,353300],["2023-10-03",10422.86,10514.29,9508.57,9508.57,551600],["2023-10-04",9508.57,10057.14,9142.86,9782.86,413600],["2023-10-05",10240.0,10240.0,9234.29,9600.0,266800],["2023-10-06",9600.0,10057.14,9508.57,9965.71,177400],["2023-10-09",9965.71,10331.43,9691.43,10148.57,290000],["2023-10-10",10331.43,10605.71,10057.14,10057.14,336100],["2023-10-11",10148.57,10148.57,9874.29,10148.57,216400],["2023-10-12",10240.0,10514.29,9874.29,10148.57,255600],["2023-10-13",9874.29,10240.0,9691.43,10148.57,209600],["2023-10-16",10148.57,10422.86,9874.29,10148.57,306700],["2023-10-17",10148.57,10148.57,9782.86,9782.86,138500],["2023-10-18",9691.43,9782.86,8868.57,8960.0,640900],["2023-10-19",9325.71,9325.71,8685.71,8777.14,198900],["2023-10-20",8777.14,9234.29,8594.29,9234.29,118500],["2023-10-23",9142.86,9234.29,9051.43,9142.86,92200],["2023-10-24",9142.86,9234.29,8868.57,9142.86,91300],["2023-10-25",9142.86,9325.71,9051.43,9142.86,92900],["2023-10-26",8960.0,8960.0,8228.57,8228.57,584700],["2023-10-27",8228.57,8411.43,7497.14,8228.57,253800],["2023-10-30",8228.57,8411.43,7771.43,7954.29,173600],["2023-10-31",7954.29,8137.14,7588.57,7680.0,130700],["2023-11-01",7680.0,7680.0,7131.43,7588.57,170800],["2023-11-02",7680.0,8320.0,7680.0,8320.0,342100],["2023-11-03",8502.86,8594.29,8137.14,8502.86,251500],["2023-11-06",8502.86,8685.71,8320.0,8502.86,169800],["2023-11-07",8502.86,8685.71,8320.0,8411.43,183800],["2023-11-08",8320.0,9142.86,8320.0,9142.86,382800],["2023-11-09",9417.14,9691.43,9325.71,9508.57,582100],["2023-11-10",9325.71,9874.29,9234.29,9325.71,601300],["2023-11-13",9325.71,9874.29,9325.71,9691.43,466100],["2023-11-14",9782.86,9965.71,9600.0,9782.86,253900],["2023-11-15",9782.86,10148.57,9691.43,9691.43,520000],["2023-11-16",9600.0,9965.71,9600.0,9965.71,128600],["2023-11-17",9782.86,10148.57,9417.14,9600.0,897300],["2023-11-20",9417.14,9600.0,9142.86,9600.0,225200],["2023-11-21",9691.43,9874.29,9508.57,9691.43,167500],["2023-11-22",9691.43,9965.71,9600.0,9965.71,602500],["2023-11-23",10057.14,10240.0,9600.0,9600.0,369900],["2023-11-24",9600.0,9600.0,9142.86,9508.57,328700],["2023-11-27",9325.71,9508.57,9142.86,9234.29,242400],["2023-11-28",9234.29,9234.29,8777.14,9142.86,268200],["2023-11-29",9142.86,9417.14,9142.86,9325.71,108900],["2023-11-30",9325.71,9417.14,9051.43,9142.86,162100],["2023-12-01",9142.86,9142.86,8868.57,9051.43,121500],["2023-12-04",9234.29,9600.0,9234.29,9600.0,321800],["2023-12-05",9600.0,9600.0,9417.14,9508.57,148100],["2023-12-06",9508.57,9965.71,9417.14,9965.71,363600],["2023-12-07",9965.71,10148.57,9508.57,9782.86,430300],["2023-12-08",9691.43,9874.29,9508.57,9691.43,176700],["2023-12-11",9782.86,9782.86,9417.14,9600.0,102300],["2023-12-12",9782.86,9782.86,9508.57,9600.0,161500],["2023-12-13",9691.43,9691.43,9417.14,9417.14,127300],["2023-12-14",9508.57,9600.0,9234.29,9234.29,220100],["2023-12-15",9325.71,9417.14,9051.43,9051.43,114900],["2023-12-18",9234.29,9325.71,9051.43,9051.43,148100],["2023-12-19",9325.71,9508.57,9234.29,9417.14,196400],["2023-12-20",9417.14,9417.14,9325.71,9417.14,38300],["2023-12-21",9234.29,9417.14,9234.29,9325.71,55800],["2023-12-22",9325.71,9417.14,9234.29,9325.71,107400],["2023-12-25",9325.71,9417.14,9234.29,9417.14,113200],["2023-12-26",9417.14,9508.57,9325.71,9325.71,75600],["2023-12-27",9325.71,9417.14,9325.71,9417.14,68400],["2023-12-28",9325.71,9874.29,9325.71,9691.43,416200],["2023-12-29",9782.86,9874.29,9600.0,9691.43,154500],["2024-01-02",9874.29,9874.29,9417.14,9417.14,182400],["2024-01-03",9417.14,9782.86,9417.14,9600.0,146800],["2024-01-04",9691.43,9874.29,9600.0,9600.0,455000],["2024-01-05",9600.0,9691.43,9508.57,9600.0,195300],["2024-01-08",8685.71,9874.29,8685.71,9691.43,292700],["2024-01-09",9691.43,9782.86,9600.0,9691.43,155100],["2024-01-10",9600.0,9691.43,9417.14,9600.0,172700],["2024-01-11",9234.29,9691.43,9142.86,9417.14,160400],["2024-01-12",9417.14,9417.14,9051.43,9234.29,406800],["2024-01-15",9325.71,9325.71,9051.43,9142.86,132300],["2024-01-16",9142.86,9325.71,9142.86,9142.86,108100],["2024-01-17",9325.71,9325.71,9142.86,9234.29,56300],["2024-01-18",9234.29,9417.14,9234.29,9325.71,119900],["2024-01-19",9325.71,9325.71,9234.29,9234.29,78300],["2024-01-22",9234.29,9417.14,9142.86,9325.71,107400],["2024-01-23",9234.29,9325.71,9142.86,9325.71,89500],["2024-01-24",9325.71,9508.57,9325.71,9417.14,181600],["2024-01-25",9417.14,9417.14,9234.29,9234.29,34600],["2024-01-26",9325.71,9325.71,9142.86,9234.29,107100],["2024-01-29",9234.29,9325.71,9142.86,9234.29,87100],["2024-01-30",9234.29,9325.71,9142.86,9325.71,75900],["2024-01-31",9325.71,9325.71,9142.86,9234.29,107700],["2024-02-01",9325.71,9325.71,9142.86,9325.71,50400],["2024-02-02",9234.29,9325.71,9142.86,9142.86,98300],["2024-02-05",9142.86,9325.71,9051.43,9234.29,140000],["2024-02-06",9142.86,9234.29,9142.86,9234.29,49400],["2024-02-07",9234.29,9234.29,9051.43,9234.29,127300],["2024-02-15",9234.29,9325.71,9142.86,9234.29,109500],["2024-02-16",9234.29,9600.0,9234.29,9508.57,384800],["2024-02-19",9600.0,10057.14,9600.0,9691.43,489000],["2024-02-20",9782.86,10057.14,9782.86,9874.29,555400],["2024-02-21",9874.29,9965.71,9691.43,9874.29,274400],["2024-02-22",9965.71,10788.57,9965.71,10788.57,929000],["2024-02-23",10971.43,11337.14,10148.57,10331.43,812200],["2024-02-26",10605.71,10605.71,9965.71,10422.86,606100],["2024-02-27",10422.86,10697.14,10331.43,10514.29,299400],["2024-02-28",10422.86,10788.57,10331.43,10422.86,364100],["2024-02-29",10514.29,10514.29,10148.57,10240.0,251400],["2024-03-01",10240.0,10331.43,9965.71,10331.43,177200],["2024-03-04",10331.43,10880.0,10331.43,10788.57,609900],["2024-03-05",10788.57,10788.57,10514.29,10788.57,180800],["2024-03-06",10788.57,10788.57,10148.57,10331.43,311200],["2024-03-07",10240.0,10514.29,10057.14,10422.86,257900],["2024-03-08",10422.86,10422.86,10240.0,10422.86,123500],["2024-03-11",10331.43,10514.29,9965.71,9965.71,292200],["2024-03-12",10057.14,10057.14,9691.43,9874.29,265300],["2024-03-13",9874.29,10240.0,9691.43,10240.0,321700],["2024-03-14",10331.43,10331.43,9965.71,10057.14,270000],["2024-03-15",10057.14,10422.86,9965.71,10148.57,304200],["2024-03-18",10057.14,10697.14,9965.71,10422.86,518100],["2024-03-19",10422.86,10605.71,10240.0,10331.43,192900],["2024-03-20",10422.86,10422.86,10148.57,10331.43,145900],["2024-03-21",10331.43,10514.29,10148.57,10331.43,341800],["2024-03-22",10422.86,10880.0,10331.43,10605.71,638000],["2024-03-25",10788.57,10880.0,10331.43,10514.29,430800],["2024-03-26",10514.29,10514.29,10240.0,10422.86,208100],["2024-03-27",10331.43,10697.14,10331.43,10422.86,214400],["2024-03-28",10514.29,10605.71,10331.43,10422.86,134700],["2024-03-29",10422.86,10422.86,10240.0,10240.0,119000],["2024-04-01",10240.0,10331.43,9965.71,10148.57,358300],["2024-04-02",10148.57,10240.0,9874.29,10057.14,267900],["2024-04-03",9965.71,10240.0,9965.71,9965.71,185900],["2024-04-04",9874.29,10057.14,9782.86,9965.71,243700],["2024-04-05",9874.29,9965.71,9691.43,9691.43,206400],["2024-04-08",9600.0,9691.43,9234.29,9234.29,269200],["2024-04-09",9234.29,9417.14,9234.29,9417.14,171200],["2024-04-10",9325.71,9600.0,9325.71,9325.71,112000],["2024-04-11",9325.71,9417.14,9234.29,9417.14,162500],["2024-04-12",9417.14,9417.14,9325.71,9417.14,151300],["2024-04-15",9417.14,9508.57,8502.86,8502.86,400500],["2024-04-16",8502.86,8502.86,7862.86,8045.71,437400],["2024-04-17",8045.71,8228.57,7862.86,7862.86,149500],["2024-04-19",7862.86,7862.86,7497.14,7680.0,228600],["2024-04-22",7497.14,7771.43,7405.71,7771.43,142900],["2024-04-23",7771.43,7771.43,7222.86,7314.29,331100],["2024-04-24",7680.0,7680.0,7405.71,7680.0,175100],["2024-04-25",7680.0,7771.43,7497.14,7588.57,70000],["2024-04-26",7497.14,7680.0,7405.71,7497.14,123400],["2024-05-02",7497.14,7588.57,7405.71,7497.14,90900],["2024-05-03",7497.14,7588.57,7314.29,7405.71,145100],["2024-05-06",7405.71,7680.0,7314.29,7680.0,154300],["2024-05-07",7680.0,8411.43,7680.0,8320.0,324700],["2024-05-08",8320.0,8411.43,7862.86,8228.57,162500],["2024-05-09",8137.14,8137.14,7862.86,8045.71,90500],["2024-05-10",8045.71,8228.57,7954.29,8045.71,152800],["2024-05-13",8228.57,8411.43,8228.57,8228.57,122500],["2024-05-14",8228.57,8228.57,8045.71,8228.57,92800],["2024-05-15",8137.14,8320.0,8137.14,8320.0,136000],["2024-05-16",8411.43,8685.71,8320.0,8320.0,293100],["2024-05-17",8411.43,8685.71,8320.0,8502.86,115700],["2024-05-20",8502.86,8594.29,8411.43,8594.29,141600],["2024-05-21",8411.43,8502.86,8411.43,8502.86,220100],["2024-05-22",8502.86,8594.29,8411.43,8594.29,182300],["2024-05-23",8594.29,9051.43,8502.86,8868.57,355700],["2024-05-24",8960.0,8960.0,8411.43,8777.14,121900],["2024-05-27",8777.14,8777.14,8411.43,8594.29,52700],["2024-05-28",8594.29,8594.29,8411.43,8594.29,155700],["2024-05-29",8594.29,8594.29,8411.43,8411.43,96800],["2024-05-30",8502.86,8502.86,8228.57,8411.43,82100],["2024-05-31",8411.43,8685.71,8320.0,8502.86,87400],["2024-06-03",8502.86,8594.29,8411.43,8502.86,137500],["2024-06-04",8411.43,8594.29,8411.43,8594.29,96200],["2024-06-05",8594.29,8868.57,8594.29,8777.14,377700],["2024-06-06",8868.57,8868.57,8502.86,8777.14,128800],["2024-06-07",8777.14,8868.57,8411.43,8685.71,154200],["2024-06-10",8594.29,8594.29,8411.43,8411.43,218300],["2024-06-11",8411.43,8502.86,8137.14,8137.14,256700],["2024-06-12",8137.14,8228.57,8045.71,8228.57,160000],["2024-06-13",8228.57,8320.0,8137.14,8320.0,104100],["2024-06-14",8411.43,8411.43,8045.71,8137.14,101300],["2024-06-17",8137.14,8137.14,7862.86,8137.14,132200],["2024-06-18",8137.14,8137.14,8045.71,8045.71,74200],["2024-06-19",8045.71,8045.71,7954.29,8045.71,51500],["2024-06-20",8045.71,8045.71,7862.86,7862.86,74500],["2024-06-21",7954.29,8045.71,7862.86,8045.71,55500],["2024-06-24",8045.71,8137.14,7680.0,7680.0,82700],["2024-06-25",7771.43,7771.43,7680.0,7771.43,48400],["2024-06-26",7680.0,7954.29,7680.0,7954.29,49700],["2024-06-27",7862.86,7862.86,7771.43,7862.86,22700],["2024-06-28",7862.86,7862.86,7680.0,7862.86,42000],["2024-07-01",7862.86,7862.86,7771.43,7862.86,20900],["2024-07-02",7862.86,7862.86,7771.43,7862.86,40500],["2024-07-03",7862.86,7954.29,7680.0,7954.29,40200],["2024-07-04",7954.29,8045.71,7862.86,8045.71,92800],["2024-07-05",7954.29,8045.71,7862.86,8045.71,74700],["2024-07-08",8045.71,8045.71,7862.86,7954.29,49200],["2024-07-09",7862.86,7954.29,7680.0,7771.43,154300],["2024-07-10",7771.43,7862.86,7680.0,7862.86,29200],["2024-07-11",7862.86,7954.29,7771.43,7862.86,88900],["2024-07-12",7862.86,7862.86,7680.0,7680.0,42200],["2024-07-15",7771.43,7771.43,7588.57,7771.43,51500],["2024-07-16",7680.0,7862.86,7680.0,7771.43,63000],["2024-07-17",7771.43,7771.43,7222.86,7222.86,146900],["2024-07-18",7314.29,7588.57,7222.86,7588.57,88400],["2024-07-19",7680.0,7680.0,7405.71,7497.14,90100],["2024-07-22",7314.29,7405.71,7040.0,7131.43,106300],["2024-07-23",7314.29,7314.29,6948.57,6948.57,49600],["2024-07-24",6948.57,7040.0,6765.71,7040.0,113500],["2024-07-25",6857.14,7040.0,6765.71,7040.0,42400],["2024-07-26",7040.0,7040.0,6948.57,6948.57,14700],["2024-07-29",7040.0,7040.0,6857.14,6948.57,49300],["2024-07-30",7040.0,7040.0,6857.14,6948.57,51400],["2024-07-31",6948.57,7040.0,6948.57,6948.57,85600],["2024-08-01",6857.14,6948.57,6582.86,6765.71,94900],["2024-08-02",6674.29,6765.71,6582.86,6765.71,31700],["2024-08-05",6674.29,6674.29,6125.71,6125.71,258900],["2024-08-06",5668.57,6217.14,5577.14,6125.71,52400],["2024-08-07",6034.29,6125.71,5942.86,6125.71,25200],["2024-08-08",6125.71,6400.0,6034.29,6125.71,64300],["2024-08-09",6217.14,6491.43,6217.14,6400.0,104700],["2024-08-12",6400.0,6491.43,6308.57,6491.43,20300],["2024-08-13",6491.43,6582.86,6400.0,6582.86,28400],["2024-08-14",6582.86,6582.86,6308.57,6400.0,46600],["2024-08-15",6308.57,6491.43,6308.57,6400.0,20700],["2024-08-16",6400.0,6948.57,6308.57,6857.14,145300],["2024-08-19",6857.14,6948.57,6765.71,6857.14,22400],["2024-08-20",6857.14,6948.57,6765.71,6857.14,38100],["2024-08-21",6857.14,6857.14,6674.29,6857.14,51400],["2024-08-22",6857.14,6857.14,6765.71,6857.14,22900],["2024-08-23",6765.71,6765.71,6674.29,6765.71,43300],["2024-08-26",6857.14,7405.71,6857.14,7405.71,450700],["2024-08-27",7314.29,7588.57,7314.29,7497.14,57700],["2024-08-28",7405.71,7497.14,6948.57,7405.71,80000],["2024-08-29",7314.29,7405.71,7222.86,7314.29,16300],["2024-08-30",7314.29,7405.71,7314.29,7405.71,20900],["2024-09-04",7314.29,7405.71,7040.0,7222.86,159300],["2024-09-05",7314.29,7314.29,7131.43,7314.29,21600],["2024-09-06",7222.86,7222.86,7040.0,7222.86,43500],["2024-09-09",7131.43,7131.43,7040.0,7131.43,12900],["2024-09-10",7131.43,7131.43,6765.71,6857.14,62900],["2024-09-11",6857.14,6857.14,6765.71,6765.71,31000],["2024-09-12",6948.57,7040.0,6857.14,7040.0,31600],["2024-09-13",7040.0,7040.0,6948.57,7040.0,8200],["2024-09-16",7040.0,7040.0,6948.57,6948.57,12100],["2024-09-17",6948.57,7040.0,6948.57,7040.0,27700],["2024-09-18",7131.43,7131.43,7040.0,7040.0,23400],["2024-09-19",7222.86,7222.86,7040.0,7131.43,34300],["2024-09-20",7131.43,7405.71,7040.0,7222.86,106800],["2024-09-23",7222.86,7314.29,7131.43,7314.29,177000],["2024-09-24",7314.29,7405.71,7222.86,7314.29,31500],["2024-09-25",7314.29,7405.71,7222.86,7405.71,95000],["2024-09-26",7314.29,7405.71,7222.86,7405.71,57700],["2024-09-27",7314.29,7405.71,7222.86,7222.86,16800],["2024-09-30",7222.86,7314.29,7222.86,7314.29,65100],["2024-10-01",7314.29,7497.14,7222.86,7497.14,73900],["2024-10-02",7405.71,7405.71,7131.43,7405.71,8100],["2024-10-03",7405.71,7588.57,7222.86,7314.29,104300],["2024-10-04",7314.29,7314.29,7222.86,7314.29,8700],["2024-10-07",7222.86,7314.29,7222.86,7314.29,3800],["2024-10-08",7222.86,7314.29,7222.86,7314.29,8700],["2024-10-09",7314.29,7314.29,7131.43,7314.29,58700],["2024-10-10",7314.29,7314.29,7131.43,7222.86,38100],["2024-10-11",7222.86,7222.86,7131.43,7222.86,28300],["2024-10-14",7131.43,7222.86,7131.43,7222.86,445900],["2024-10-15",7222.86,7222.86,7131.43,7131.43,2300],["2024-10-16",7222.86,7222.86,7040.0,7222.86,457400],["2024-10-17",7222.86,7314.29,7040.0,7314.29,19700],["2024-10-18",7314.29,7771.43,7222.86,7771.43,580200],["2024-10-21",7771.43,7954.29,7405.71,7588.57,483800],["2024-10-22",7405.71,7862.86,7314.29,7862.86,1076000],["2024-10-23",7771.43,8045.71,7588.57,7862.86,563200],["2024-10-24",7862.86,7954.29,7588.57,7680.0,762100],["2024-10-25",7588.57,7862.86,7497.14,7862.86,352100],["2024-10-28",7862.86,8502.86,7680.0,8228.57,686400],["2024-10-29",8320.0,8777.14,8137.14,8411.43,737100],["2024-10-30",8411.43,8960.0,8045.71,8960.0,1495100],["2024-10-31",8960.0,9325.71,8594.29,9234.29,1363500],["2024-11-01",9234.29,9417.14,8777.14,9051.43,1053400],["2024-11-04",8960.0,9051.43,8411.43,8685.71,521700],["2024-11-05",8685.71,8868.57,8411.43,8685.71,424500],["2024-11-06",8685.71,8868.57,8502.86,8868.57,1050500],["2024-11-07",8868.57,9051.43,8320.0,8502.86,663900],["2024-11-08",8320.0,8502.86,7954.29,8320.0,1335300],["2024-11-11",8320.0,8594.29,8045.71,8320.0,359700],["2024-11-12",8320.0,8502.86,8045.71,8228.57,1038700],["2024-11-13",8228.57,8320.0,7862.86,8137.14,375800],["2024-11-14",8137.14,8137.14,7588.57,7862.86,1270900],["2024-11-15",7680.0,7680.0,7405.71,7680.0,565900],["2024-11-18",7497.14,8045.71,7497.14,8045.71,670600],["2024-11-19",8045.71,8137.14,7680.0,7862.86,197600],["2024-11-20",7680.0,8045.71,7588.57,7954.29,287300],["2024-11-21",7954.29,8045.71,7771.43,8045.71,262100],["2024-11-22",7954.29,8045.71,7862.86,7954.29,213400],["2024-11-25",7862.86,8137.14,7862.86,8137.14,779900],["2024-11-26",8228.57,8411.43,8045.71,8228.57,625900],["2024-11-27",7405.71,8228.57,7405.71,8137.14,563200],["2024-11-28",8045.71,8594.29,7954.29,8502.86,1165000],["2024-11-29",8594.29,8685.71,8411.43,8411.43,548000],["2024-12-02",8411.43,8411.43,7862.86,8228.57,656600],["2024-12-03",8228.57,8320.0,8045.71,8228.57,519400],["2024-12-04",8320.0,9051.43,8228.57,9051.43,1604400],["2024-12-05",9051.43,9417.14,8868.57,8868.57,1019600],["2024-12-06",8960.0,9508.57,8502.86,8685.71,1542900],["2024-12-09",8685.71,8960.0,8502.86,8868.57,979500],["2024-12-10",8868.57,9142.86,8777.14,8960.0,906000],["2024-12-11",8960.0,9234.29,8685.71,8777.14,1155800],["2024-12-12",8685.71,9051.43,8502.86,8594.29,1203900],["2024-12-13",8502.86,8685.71,8320.0,8685.71,844000],["2024-12-16",8594.29,8868.57,8594.29,8777.14,379800],["2024-12-17",9600.0,9600.0,8594.29,8777.14,332300],["2024-12-18",8685.71,9051.43,8594.29,8960.0,919100],["2024-12-19",8777.14,8960.0,8685.71,8777.14,710100],["2024-12-20",8777.14,9508.57,8685.71,9325.71,1717000],["2024-12-23",9325.71,9874.29,9142.86,9508.57,1320500],["2024-12-24",9508.57,9691.43,8960.0,9051.43,1424200],["2024-12-25",9142.86,9142.86,8777.14,9051.43,1065000],["2024-12-26",8960.0,9234.29,8868.57,9051.43,596500],["2024-12-27",8960.0,9142.86,8777.14,8777.14,592300],["2024-12-30",8777.14,8777.14,8502.86,8777.14,558800],["2024-12-31",8685.71,8868.57,8594.29,8777.14,441600],["2025-01-02",8777.14,8960.0,8594.29,8777.14,496800],["2025-01-03",8777.14,8777.14,8411.43,8594.29,619000],["2025-01-06",8594.29,8594.29,8137.14,8411.43,844700],["2025-01-07",8411.43,8502.86,8045.71,8228.57,657900],["2025-01-08",8228.57,8411.43,8045.71,8411.43,511200],["2025-01-09",8411.43,8594.29,8320.0,8411.43,475500],["2025-01-10",8502.86,8502.86,8228.57,8320.0,445200],["2025-01-13",8228.57,8411.43,8045.71,8320.0,587700],["2025-01-14",8320.0,8320.0,8045.71,8228.57,361200],["2025-01-15",8137.14,8320.0,8045.71,8320.0,378100],["2025-01-16",8320.0,8411.43,8228.57,8320.0,136800],["2025-01-17",8320.0,8320.0,8045.71,8228.57,398800],["2025-01-20",8320.0,8320.0,8045.71,8137.14,230900],["2025-01-21",8045.71,8137.14,7680.0,7862.86,514900],["2025-01-22",7862.86,7954.29,7680.0,7680.0,249200],["2025-01-23",7680.0,7771.43,7497.14,7771.43,325900],["2025-01-24",7680.0,8045.71,7680.0,8045.71,309300],["2025-02-03",8045.71,8137.14,7862.86,8045.71,252300],["2025-02-04",8045.71,8320.0,7954.29,8228.57,529200],["2025-02-05",8228.57,8502.86,8137.14,8320.0,723800],["2025-02-06",8411.43,8411.43,8137.14,8228.57,274300],["2025-02-07",8137.14,8502.86,8045.71,8502.86,579100],["2025-02-10",8411.43,8594.29,8411.43,8502.86,351000],["2025-02-11",8502.86,8685.71,8320.0,8594.29,965900],["2025-02-12",8594.29,8685.71,8411.43,8502.86,631300],["2025-02-13",8411.43,8502.86,8320.0,8502.86,336100],["2025-02-14",8502.86,8594.29,8411.43,8502.86,383000],["2025-02-17",8594.29,8594.29,8137.14,8137.14,908900],["2025-02-18",8137.14,8320.0,8045.71,8228.57,476200],["2025-02-19",8228.57,8502.86,8137.14,8228.57,448400],["2025-02-20",8320.0,8502.86,8228.57,8228.57,2308300],["2025-02-21",8320.0,8320.0,7954.29,7954.29,811300],["2025-02-24",7954.29,8137.14,7862.86,8137.14,824200],["2025-02-25",8137.14,8228.57,7954.29,8137.14,347600],["2025-02-26",8137.14,8137.14,7862.86,7862.86,433300],["2025-02-27",7862.86,8045.71,7862.86,7954.29,323300],["2025-02-28",7954.29,8137.14,7862.86,8137.14,767100],["2025-03-03",8137.14,8502.86,8137.14,8502.86,1216900],["2025-03-04",8594.29,8594.29,8137.14,8320.0,720900],["2025-03-05",8228.57,8320.0,7954.29,7954.29,425400],["2025-03-06",7954.29,8137.14,7954.29,8137.14,409500],["2025-03-07",8137.14,8228.57,7862.86,7954.29,562100],["2025-03-10",7954.29,8045.71,7771.43,7954.29,296200],["2025-03-11",7862.86,7862.86,7771.43,7862.86,313800],["2025-03-12",7862.86,7862.86,7680.0,7771.43,347500],["2025-03-13",7771.43,7862.86,7497.14,7680.0,489500],["2025-03-14",7771.43,7771.43,7497.14,7680.0,679800],["2025-03-17",7680.0,7771.43,7588.57,7771.43,243400],["2025-03-18",7771.43,7862.86,7588.57,7680.0,313700],["2025-03-19",7680.0,7862.86,7497.14,7862.86,1178300],["2025-03-20",7862.86,7954.29,7588.57,7771.43,712500],["2025-03-21",7680.0,7771.43,7588.57,7771.43,188200],["2025-03-24",7680.0,7771.43,7588.57,7771.43,406100],["2025-03-25",7771.43,7862.86,7588.57,7862.86,1341200],["2025-03-26",7862.86,7954.29,7680.0,7862.86,422500],["2025-03-27",7862.86,7862.86,7680.0,7771.43,229100],["2025-03-28",7771.43,7771.43,7588.57,7771.43,466100],["2025-03-31",7680.0,7771.43,7588.57,7680.0,302800],["2025-04-01",7588.57,7954.29,7588.57,7954.29,1075000],["2025-04-02",7954.29,8045.71,7771.43,7954.29,586400],["2025-04-03",7862.86,7862.86,7222.86,7222.86,820600],["2025-04-04",6582.86,7222.86,6582.86,7131.43,1148500],["2025-04-08",7040.0,7040.0,6491.43,6491.43,266600],["2025-04-09",5851.43,6125.71,5851.43,5851.43,781300],["2025-04-10",6308.57,6400.0,6125.71,6400.0,415200],["2025-04-11",6674.29,6857.14,6125.71,6674.29,1182700],["2025-04-14",6674.29,6765.71,6400.0,6491.43,811600],["2025-04-15",6491.43,6582.86,6217.14,6491.43,712600],["2025-04-16",6400.0,6582.86,6308.57,6400.0,490900],["2025-04-17",6400.0,6582.86,6217.14,6582.86,612500],["2025-04-18",6582.86,7222.86,6582.86,7222.86,1434700],["2025-04-21",7314.29,7314.29,6948.57,7131.43,414400],["2025-04-22",7040.0,7040.0,6491.43,6765.71,669700],["2025-04-23",6674.29,7131.43,6674.29,7131.43,663000],["2025-04-24",6948.57,7131.43,6857.14,7040.0,588800],["2025-04-25",6948.57,7131.43,6765.71,6765.71,510400],["2025-04-28",6765.71,6857.14,6674.29,6857.14,420300],["2025-04-29",6765.71,7040.0,6674.29,7040.0,602500],["2025-05-05",7040.0,7131.43,6765.71,6857.14,438100],["2025-05-06",6857.14,7040.0,6765.71,6857.14,421700],["2025-05-07",6857.14,7040.0,6765.71,6948.57,520700],["2025-05-08",6948.57,7131.43,6857.14,6948.57,570700],["2025-05-09",6948.57,7405.71,6948.57,7314.29,1401000],["2025-05-12",7314.29,7405.71,7131.43,7314.29,349600],["2025-05-13",7314.29,7405.71,7131.43,7314.29,814500],["2025-05-14",7314.29,7314.29,7040.0,7222.86,461300],["2025-05-15",7131.43,7405.71,7131.43,7405.71,830300],["2025-05-16",7405.71,7405.71,7131.43,7222.86,891900],["2025-05-19",7222.86,7314.29,7040.0,7222.86,402100],["2025-05-20",7131.43,7314.29,7040.0,7222.86,391400],["2025-05-21",7131.43,7314.29,7040.0,7131.43,665800],["2025-05-22",7131.43,7131.43,6765.71,6948.57,706300],["2025-05-23",6948.57,7040.0,6674.29,7040.0,747000],["2025-05-26",7040.0,7040.0,6765.71,7040.0,696300],["2025-05-27",6948.57,7497.14,6948.57,7405.71,1602500],["2025-05-28",7405.71,7497.14,7222.86,7314.29,510400],["2025-05-29",7314.29,7314.29,7131.43,7314.29,335300],["2025-05-30",7314.29,7314.29,6857.14,7040.0,794500],["2025-06-02",7040.0,7405.71,6857.14,7314.29,1738300],["2025-06-03",7314.29,7405.71,7131.43,7222.86,579700],["2025-06-04",7222.86,7314.29,7131.43,7131.43,592100],["2025-06-05",7222.86,7771.43,7222.86,7771.43,2631200],["2025-06-06",7954.29,8411.43,7588.57,8228.57,3174100],["2025-06-09",8320.0,8320.0,7680.0,7771.43,1199400],["2025-06-10",7862.86,7954.29,7405.71,7771.43,1168100],["2025-06-11",7771.43,7771.43,7497.14,7771.43,513600],["2025-06-12",7588.57,7862.86,7588.57,7771.43,736600],["2025-06-13",7588.57,7771.43,7222.86,7314.29,1297400],["2025-06-16",7314.29,7497.14,7222.86,7405.71,890100],["2025-06-17",7497.14,7680.0,7314.29,7405.71,913300],["2025-06-18",7405.71,7497.14,7222.86,7314.29,859600],["2025-06-19",7222.86,7405.71,7040.0,7314.29,1059700],["2025-06-20",7314.29,7405.71,7131.43,7314.29,549900],["2025-06-23",7131.43,7314.29,7040.0,7131.43,525200],["2025-06-24",7131.43,7314.29,7040.0,7222.86,518400],["2025-06-25",7222.86,7222.86,7040.0,7131.43,634900],["2025-06-26",7131.43,7222.86,7040.0,7131.43,247300],["2025-06-27",7131.43,7222.86,6948.57,7040.0,787900],["2025-06-30",7131.43,7131.43,6948.57,6948.57,711100],["2025-07-01",6948.57,7040.0,6765.71,6857.14,485700],["2025-07-02",6857.14,7040.0,6765.71,6948.57,621900],["2025-07-03",6857.14,7040.0,6765.71,6948.57,700500],["2025-07-04",6948.57,7314.29,6857.14,7222.86,1440200],["2025-07-07",7222.86,7314.29,7040.0,7222.86,578400],["2025-07-08",7222.86,7222.86,7040.0,7222.86,631400],["2025-07-09",7222.86,7405.71,7131.43,7222.86,1642800],["2025-07-10",7222.86,7405.71,7131.43,7314.29,913800],["2025-07-11",7314.29,7588.57,7222.86,7497.14,1045200],["2025-07-14",7497.14,7680.0,7222.86,7680.0,1974800],["2025-07-15",7680.0,7771.43,7405.71,7497.14,811900],["2025-07-16",7497.14,7497.14,7314.29,7405.71,986700],["2025-07-17",7405.71,7771.43,7405.71,7497.14,1445400],["2025-07-18",7680.0,7954.29,7497.14,7862.86,3237400],["2025-07-21",7954.29,7954.29,7588.57,7680.0,1068800],["2025-07-22",7588.57,7680.0,7497.14,7680.0,1179000],["2025-07-23",7680.0,7862.86,7497.14,7588.57,1135900],["2025-07-24",7588.57,7680.0,7405.71,7405.71,1423400],["2025-07-25",7497.14,7497.14,7314.29,7314.29,586800],["2025-07-28",7405.71,8045.71,7314.29,8045.71,1681500],["2025-07-29",8045.71,8228.57,7405.71,7405.71,1226900],["2025-07-30",7497.14,7588.57,7314.29,7405.71,650900],["2025-07-31",7588.57,8137.14,7588.57,8137.14,2995500],["2025-08-01",8228.57,8777.14,8228.57,8594.29,1615600],["2025-08-04",8502.86,8594.29,8228.57,8411.43,818300],["2025-08-05",8411.43,9234.29,7771.43,8502.86,2333700],["2025-08-06",8594.29,8960.0,8502.86,8777.14,556700],["2025-08-07",8868.57,9051.43,8502.86,8777.14,1046100],["2025-08-08",8685.71,8777.14,8502.86,8685.71,485400],["2025-08-11",8685.71,9051.43,8685.71,8960.0,714300],["2025-08-12",8960.0,8960.0,8685.71,8960.0,405500],["2025-08-13",8685.71,9234.29,8685.71,8960.0,839200],["2025-08-14",8960.0,9691.43,8868.57,9325.71,1091000],["2025-08-15",9325.71,9325.71,8868.57,8960.0,764700],["2025-08-18",8868.57,9508.57,8777.14,9325.71,1036800],["2025-08-19",9325.71,9508.57,9142.86,9142.86,666900],["2025-08-20",9142.86,9142.86,8502.86,8777.14,1051300],["2025-08-21",8868.57,8868.57,8594.29,8868.57,376200],["2025-08-22",8594.29,8685.71,8045.71,8320.0,962400],["2025-08-25",8320.0,8411.43,7862.86,8228.57,252700],["2025-08-26",8228.57,8320.0,8045.71,8320.0,256600],["2025-08-27",8502.86,8502.86,8228.57,8320.0,531700],["2025-08-28",7588.57,8411.43,7588.57,8411.43,219300],["2025-08-29",8228.57,8502.86,8228.57,8228.57,244200],["2025-09-03",8502.86,8502.86,8228.57,8411.43,301400],["2025-09-04",8502.86,8502.86,8228.57,8411.43,256600],["2025-09-05",8411.43,8502.86,8228.57,8411.43,375800],["2025-09-08",8228.57,8228.57,7862.86,7862.86,396200],["2025-09-09",7862.86,8045.71,7771.43,7862.86,395600],["2025-09-10",7954.29,7954.29,7771.43,7862.86,131000],["2025-09-11",7954.29,8045.71,7680.0,7954.29,137100],["2025-09-12",7954.29,8228.57,7954.29,8228.57,148100],["2025-09-15",8228.57,8320.0,8137.14,8137.14,218500],["2025-09-16",8137.14,8411.43,8045.71,8228.57,185400],["2025-09-17",8228.57,8320.0,8045.71,8137.14,152300],["2025-09-18",8137.14,8137.14,7954.29,8137.14,118700],["2025-09-19",8045.71,8045.71,7954.29,8045.71,67400],["2025-09-22",8137.14,8137.14,7680.0,7771.43,252600],["2025-09-23",7771.43,7862.86,7588.57,7771.43,173600],["2025-09-24",7680.0,7862.86,7680.0,7862.86,96200],["2025-09-25",7862.86,7954.29,7680.0,7771.43,318100],["2025-09-26",7771.43,7862.86,7680.0,7680.0,68500],["2025-09-29",7680.0,7771.43,7588.57,7680.0,202800],["2025-09-30",7680.0,7771.43,7405.71,7588.57,267300],["2025-10-01",7497.14,7588.57,7405.71,7588.57,64200],["2025-10-02",7405.71,7588.57,7314.29,7314.29,162500],["2025-10-03",7314.29,7314.29,6948.57,7131.43,487600],["2025-10-06",7222.86,7405.71,7222.86,7314.29,101100],["2025-10-07",7314.29,7588.57,7314.29,7497.14,281300],["2025-10-08",7588.57,7588.57,7222.86,7222.86,153900],["2025-10-09",7222.86,7405.71,7222.86,7405.71,95000],["2025-10-10",7405.71,7497.14,7314.29,7405.71,114700],["2025-10-13",7314.29,7314.29,7131.43,7314.29,314100],["2025-10-14",7314.29,7405.71,7040.0,7131.43,436100],["2025-10-15",7131.43,7131.43,6948.57,7040.0,151800],["2025-10-16",7040.0,7222.86,6948.57,6948.57,271900],["2025-10-17",6948.57,7222.86,6948.57,7131.43,188300],["2025-10-20",7040.0,7222.86,6491.43,6674.29,371100],["2025-10-21",6491.43,6765.71,6034.29,6125.71,1645200],["2025-10-22",6217.14,6400.0,6034.29,6125.71,446800],["2025-10-23",6125.71,6217.14,6034.29,6034.29,308200],["2025-10-24",6034.29,6125.71,5851.43,6034.29,554700],["2025-10-27",5942.86,6034.29,5851.43,5942.86,567800],["2025-10-28",5942.86,6034.29,5851.43,6034.29,288700],["2025-10-29",6034.29,6491.43,6034.29,6400.0,441200],["2025-10-30",6400.0,6400.0,6125.71,6308.57,264500],["2025-10-31",6125.71,6308.57,6125.71,6308.57,211900],["2025-11-03",6308.57,6308.57,6034.29,6217.14,184400],["2025-11-04",6125.71,6217.14,5942.86,6217.14,265300],["2025-11-05",6217.14,6217.14,6125.71,6217.14,100000],["2025-11-06",6217.14,6217.14,6034.29,6125.71,146900],["2025-11-07",6034.29,6125.71,5942.86,6125.71,371500],["2025-11-10",6125.71,6217.14,6034.29,6125.71,177100],["2025-11-11",6125.71,6217.14,6034.29,6217.14,272800],["2025-11-12",6308.57,6308.57,6125.71,6308.57,172800],["2025-11-13",6308.57,6308.57,6125.71,6308.57,280400],["2025-11-14",6217.14,6308.57,6125.71,6308.57,183200],["2025-11-17",6217.14,6491.43,6217.14,6400.0,313500],["2025-11-18",6308.57,6582.86,6308.57,6491.43,308700],["2025-11-19",6400.0,6491.43,6308.57,6400.0,187700],["2025-11-20",6400.0,6491.43,6217.14,6400.0,219000],["2025-11-21",6400.0,6400.0,6217.14,6308.57,281900],["2025-11-24",6308.57,6400.0,6217.14,6308.57,119300],["2025-11-25",6308.57,6308.57,6125.71,6217.14,293600],["2025-11-26",6217.14,6400.0,6125.71,6400.0,181500],["2025-11-27",6400.0,6582.86,6400.0,6491.43,279100],["2025-11-28",6400.0,6582.86,6308.57,6582.86,284100],["2025-12-01",6582.86,6582.86,6400.0,6400.0,208600],["2025-12-02",6491.43,6491.43,6308.57,6491.43,179700],["2025-12-03",6491.43,6582.86,6400.0,6582.86,127700],["2025-12-04",6491.43,6582.86,6400.0,6491.43,282800],["2025-12-05",6491.43,6491.43,6400.0,6491.43,168300],["2025-12-08",6491.43,6491.43,6308.57,6308.57,175300],["2025-12-09",6400.0,6400.0,6217.14,6308.57,170100],["2025-12-10",6308.57,6308.57,6217.14,6308.57,216200],["2025-12-11",6308.57,6400.0,6125.71,6400.0,344300],["2025-12-12",6400.0,6600.0,6400.0,6400.0,279800],["2025-12-15",6400.0,6400.0,6100.0,6100.0,296700],["2025-12-16",6200.0,6400.0,6100.0,6400.0,169300],["2025-12-17",6300.0,6300.0,6200.0,6300.0,118200],["2025-12-18",6300.0,6300.0,6100.0,6300.0,230500],["2025-12-19",6200.0,6500.0,6200.0,6300.0,207600],["2025-12-22",6400.0,6500.0,6300.0,6400.0,267500],["2025-12-23",6400.0,6500.0,6300.0,6400.0,209600],["2025-12-24",6300.0,6400.0,6200.0,6400.0,215100],["2025-12-25",6400.0,6400.0,6200.0,6200.0,136500],["2025-12-26",6200.0,6400.0,6100.0,6400.0,309400],["2025-12-29",6400.0,6400.0,6200.0,6300.0,124200],["2025-12-30",6400.0,6400.0,6200.0,6300.0,132800],["2025-12-31",6300.0,6300.0,6200.0,6300.0,97400],["2026-01-05",6200.0,6300.0,6100.0,6100.0,168900],["2026-01-06",6100.0,6200.0,6100.0,6200.0,133200],["2026-01-07",6200.0,6200.0,6100.0,6200.0,148700],["2026-01-08",6200.0,6200.0,6000.0,6100.0,265400],["2026-01-09",6100.0,6100.0,5900.0,5900.0,243300],["2026-01-12",5900.0,6100.0,5800.0,6100.0,415000],["2026-01-13",6100.0,6100.0,5900.0,6000.0,231500],["2026-01-14",6000.0,6000.0,5800.0,5900.0,319200],["2026-01-15",6000.0,6000.0,5800.0,5900.0,229800],["2026-01-16",5900.0,6100.0,5800.0,5900.0,210200],["2026-01-19",5900.0,6000.0,5900.0,6000.0,206000],["2026-01-20",6000.0,6000.0,5800.0,6000.0,260300],["2026-01-21",5900.0,6000.0,5800.0,5900.0,131100],["2026-01-22",5900.0,6000.0,5800.0,6000.0,608400],["2026-01-23",6000.0,6100.0,5900.0,6000.0,211200],["2026-01-26",5900.0,6000.0,5800.0,5900.0,371000],["2026-01-27",5800.0,5900.0,5700.0,5900.0,463500],["2026-01-28",5800.0,5900.0,5700.0,5800.0,310600],["2026-01-29",5800.0,5900.0,5600.0,5900.0,483500],["2026-01-30",5900.0,5900.0,5700.0,5800.0,333300],["2026-02-02",5800.0,5800.0,5700.0,5800.0,327400],["2026-02-03",5700.0,5900.0,5700.0,5800.0,488800],["2026-02-04",5800.0,5900.0,5700.0,5900.0,224500],["2026-02-05",5800.0,5900.0,5700.0,5800.0,269300],["2026-02-06",5800.0,5800.0,5600.0,5800.0,582200],["2026-02-09",5800.0,5800.0,5600.0,5600.0,114700],["2026-02-10",5600.0,5700.0,5500.0,5500.0,192200],["2026-02-11",5500.0,5700.0,5500.0,5500.0,79900],["2026-02-12",5500.0,5600.0,5500.0,5500.0,45000],["2026-02-13",5500.0,5600.0,5500.0,5600.0,29300],["2026-02-23",5600.0,5600.0,5500.0,5500.0,208400],["2026-02-24",5500.0,5600.0,5400.0,5500.0,52100],["2026-02-25",5500.0,5600.0,5400.0,5400.0,281500],["2026-02-26",5400.0,5600.0,5400.0,5500.0,76400],["2026-02-27",5500.0,5500.0,5400.0,5400.0,211800],["2026-03-02",5400.0,5400.0,5100.0,5100.0,168100],["2026-03-03",5100.0,5200.0,5000.0,5000.0,331000],["2026-03-04",4900.0,5000.0,4700.0,4800.0,369900],["2026-03-05",4900.0,5100.0,4900.0,5000.0,151700],["2026-03-06",5100.0,5100.0,4900.0,4900.0,181000],["2026-03-09",4900.0,4900.0,4500.0,4500.0,419500],["2026-03-10",4700.0,4700.0,4500.0,4500.0,227300],["2026-03-11",4600.0,4700.0,4500.0,4700.0,65300],["2026-03-12",4600.0,4800.0,4600.0,4800.0,120500],["2026-03-13",4800.0,4800.0,4700.0,4700.0,73000],["2026-03-16",4700.0,4800.0,4600.0,4700.0,85100],["2026-03-17",4800.0,5100.0,4700.0,5100.0,414100],["2026-03-18",5300.0,5300.0,5000.0,5000.0,288000],["2026-03-19",5000.0,5000.0,4700.0,4900.0,229300],["2026-03-20",4800.0,5000.0,4700.0,4800.0,156400],["2026-03-23",4900.0,4900.0,4600.0,4700.0,53700],["2026-03-24",4800.0,4900.0,4600.0,4700.0,166100],["2026-03-25",4600.0,4800.0,4600.0,4700.0,142400],["2026-03-26",4700.0,5000.0,4700.0,4800.0,193100],["2026-03-27",4900.0,4900.0,4800.0,4900.0,43200],["2026-03-30",4900.0,4900.0,4800.0,4900.0,60000],["2026-03-31",4900.0,4900.0,4800.0,4800.0,208100],["2026-04-01",4900.0,5200.0,4800.0,5000.0,366000],["2026-04-02",4900.0,5000.0,4800.0,4900.0,120500],["2026-04-03",4900.0,5100.0,4900.0,4900.0,185200],["2026-04-06",4900.0,4900.0,4800.0,4800.0,68700],["2026-04-07",4900.0,4900.0,4800.0,4800.0,79100],["2026-04-08",4900.0,5100.0,4900.0,5000.0,105400],["2026-04-09",4900.0,5000.0,4900.0,4900.0,141700],["2026-04-10",5000.0,5100.0,4900.0,4900.0,258200],["2026-04-13",4900.0,5000.0,4900.0,4900.0,220000],["2026-04-14",4900.0,5000.0,4800.0,4900.0,136400],["2026-04-15",4900.0,4900.0,4900.0,4900.0,137200],["2026-04-16",5000.0,5000.0,4800.0,4900.0,175200],["2026-04-17",4900.0,4900.0,4800.0,4900.0,61300],["2026-04-20",4900.0,4900.0,4800.0,4800.0,116900],["2026-04-21",4800.0,4900.0,4800.0,4800.0,70800],["2026-04-22",4800.0,4900.0,4800.0,4800.0,52100],["2026-04-23",4800.0,4900.0,4700.0,4900.0,116000],["2026-04-24",4800.0,5200.0,4800.0,5100.0,440000],["2026-04-28",5100.0,5200.0,4900.0,4900.0,125900],["2026-04-29",4900.0,4900.0,4800.0,4800.0,110500],["2026-05-04",4900.0,5000.0,4900.0,4900.0,189200],["2026-05-05",4900.0,5000.0,4800.0,4800.0,144000],["2026-05-06",4800.0,4900.0,4800.0,4900.0,16800],["2026-05-07",4900.0,4900.0,4800.0,4800.0,162000],["2026-05-08",4900.0,4900.0,4800.0,4800.0,84500],["2026-05-11",4900.0,4900.0,4700.0,4700.0,109200],["2026-05-12",4700.0,4800.0,4600.0,4600.0,139400],["2026-05-13",4700.0,4700.0,4600.0,4600.0,162300],["2026-05-14",4600.0,4700.0,4500.0,4700.0,68600],["2026-05-15",4700.0,4700.0,4600.0,4600.0,71800],["2026-05-18",4700.0,4700.0,4600.0,4600.0,150800],["2026-05-19",4600.0,4700.0,4600.0,4700.0,98200],["2026-05-20",4700.0,4700.0,4400.0,4400.0,248700],["2026-05-21",4500.0,4500.0,4300.0,4400.0,92400],["2026-05-22",4400.0,4500.0,4300.0,4300.0,124600],["2026-05-25",4400.0,4400.0,4300.0,4300.0,85500],["2026-05-26",4300.0,4400.0,4200.0,4200.0,79400],["2026-05-27",4300.0,4400.0,4300.0,4300.0,82600],["2026-05-28",4400.0,4400.0,4300.0,4300.0,32100],["2026-05-29",4400.0,4400.0,4200.0,4200.0,46300],["2026-06-01",4300.0,4300.0,4200.0,4200.0,9800],["2026-06-02",4300.0,4600.0,4300.0,4600.0,464500],["2026-06-03",5000.0,5000.0,4500.0,4600.0,109000],["2026-06-04",4600.0,4600.0,4300.0,4500.0,222100],["2026-06-05",4500.0,4500.0,4300.0,4400.0,136000],["2026-06-08",4300.0,4500.0,4200.0,4200.0,71200],["2026-06-09",4400.0,4400.0,4300.0,4300.0,136700],["2026-06-10",4400.0,4500.0,4400.0,4400.0,126900],["2026-06-11",4500.0,4500.0,4400.0,4400.0,162900],["2026-06-12",4400.0,4600.0,4400.0,4500.0,230700],["2026-06-15",4500.0,4500.0,4400.0,4500.0,120100],["2026-06-16",4400.0,4500.0,4300.0,4300.0,174200],["2026-06-17",4500.0,4500.0,4400.0,4400.0,78300],["2026-06-18",4400.0,4500.0,4400.0,4400.0,24900],["2026-06-19",4500.0,4500.0,4400.0,4500.0,195900],["2026-06-22",4500.0,4500.0,4500.0,4500.0,47200],["2026-06-23",4500.0,4500.0,4400.0,4400.0,47600],["2026-06-24",4400.0,4500.0,4300.0,4400.0,90100],["2026-06-25",4300.0,4400.0,4300.0,4300.0,75700],["2026-06-26",4300.0,4400.0,4300.0,4300.0,28700],["2026-06-29",4300.0,4300.0,4300.0,4300.0,57600],["2026-06-30",4300.0,4300.0,4200.0,4300.0,54600],["2026-07-01",4300.0,4400.0,4200.0,4300.0,143500],["2026-07-02",4300.0,4400.0,4200.0,4300.0,29900],["2026-07-03",4300.0,4300.0,4200.0,4200.0,32800],["2026-07-06",4300.0,4300.0,4200.0,4300.0,39600],["2026-07-07",4200.0,4300.0,4200.0,4300.0,39300],["2026-07-08",4300.0,4300.0,4200.0,4300.0,30100],["2026-07-09",4300.0,4400.0,4300.0,4400.0,57800],["2026-07-10",4300.0,4400.0,4200.0,4300.0,39800],["2026-07-13",4300.0,4300.0,4200.0,4200.0,216900],["2026-07-14",4200.0,4300.0,4200.0,4200.0,84200],["2026-07-15",4200.0,4200.0,4100.0,4200.0,33300],["2026-07-16",4100.0,4200.0,4100.0,4100.0,44700],["2026-07-17",4100.0,4200.0,4100.0,4100.0,57100],["2026-07-20",4100.0,4100.0,3900.0,4000.0,124200],["2026-07-21",3900.0,4000.0,3800.0,3800.0,73200],["2026-07-22",3900.0,3900.0,3800.0,3800.0,26300],["2026-07-23",3800.0,3900.0,3600.0,3800.0,120500],["2026-07-24",3800.0,3800.0,3700.0,3700.0,25500],["2026-07-27",3800.0,3800.0,3600.0,3700.0,52900],["2026-07-28",3600.0,3800.0,3600.0,3600.0,74400],["2026-07-29",3700.0,3700.0,3600.0,3700.0,3300],["2026-07-30",3700.0,3800.0,3700.0,3800.0,34300],["2026-07-31",3900.0,3900.0,3700.0,3700.0,58200],["2026-08-03",3700.0,3900.0,3700.0,3800.0,83100],["2026-08-04",3800.0,3800.0,3700.0,3800.0,26200],["2026-08-05",3800.0,3900.0,3800.0,3800.0,56900],["2026-08-06",3800.0,3800.0,3800.0,3800.0,2400],["2026-08-07",3700.0,3800.0,3700.0,3800.0,72200],["2026-08-10",3800.0,3900.0,3800.0,3900.0,20100],["2026-08-11",3900.0,3900.0,3800.0,3800.0,13000],["2026-08-12",3800.0,3900.0,3800.0,3900.0,43000],["2026-08-13",3800.0,3900.0,3800.0,3800.0,49100],["2026-08-14",3700.0,3800.0,3700.0,3800.0,5200],["2026-08-17",3700.0,3800.0,3700.0,3700.0,64300],["2026-08-18",3800.0,3800.0,3700.0,3700.0,39600],["2026-08-19",3700.0,3700.0,3700.0,3700.0,10300],["2026-08-20",3700.0,3800.0,3700.0,3700.0,5800],["2026-08-21",3700.0,3700.0,3400.0,3700.0,32700],["2026-08-24",3700.0,3700.0,3600.0,3600.0,104000],["2026-08-25",3600.0,3700.0,3600.0,3700.0,12300],["2026-08-26",3700.0,3700.0,3700.0,3700.0,4900],["2026-08-27",3600.0,3700.0,3600.0,3600.0,31200],["2026-08-28",3600.0,3700.0,3600.0,3600.0,7400],["2026-09-03",3600.0,3600.0,3300.0,3300.0,133900],["2026-09-04",3300.0,3400.0,3200.0,3200.0,160000],["2026-09-07",3300.0,3300.0,3000.0,3000.0,212200],["2026-09-08",3100.0,3200.0,3000.0,3100.0,99500],["2026-09-09",3100.0,3100.0,3000.0,3100.0,17100],["2026-09-10",3000.0,3200.0,3000.0,3200.0,41700],["2026-09-11",3100.0,3100.0,3000.0,3100.0,40500],["2026-09-14",3100.0,3200.0,3100.0,3100.0,40900],["2026-09-15",3000.0,3200.0,3000.0,3200.0,48300],["2026-09-16",3100.0,3200.0,3000.0,3200.0,69800],["2026-09-17",3000.0,3200.0,3000.0,3200.0,8800],["2026-09-18",3100.0,3200.0,3100.0,3200.0,37300],["2026-09-21",3100.0,3100.0,3100.0,3100.0,12200],["2026-09-22",3100.0,3200.0,3000.0,3100.0,24000],["2026-09-23",3100.0,3300.0,3100.0,3200.0,29500],["2026-09-24",3200.0,3200.0,3100.0,3100.0,22600],["2026-09-25",3100.0,3100.0,3100.0,3100.0,18500],["2026-09-28",3100.0,3100.0,2900.0,3000.0,53900],["2026-09-29",2900.0,3100.0,2900.0,3000.0,23000],["2026-09-30",3000.0,3100.0,2900.0,2900.0,32800],["2026-10-01",3000.0,3000.0,2900.0,3000.0,14300],["2026-10-02",2900.0,3000.0,2900.0,3000.0,17000],["2026-10-05",3000.0,3000.0,2900.0,2900.0,45900],["2026-10-06",2900.0,2900.0,2700.0,2800.0,31600],["2026-10-07",2900.0,3000.0,2800.0,3000.0,21100],["2026-10-08",3000.0,3200.0,3000.0,3000.0,27300],["2026-10-09",2900.0,3000.0,2900.0,2900.0,6100],["2026-10-12",2900.0,3000.0,2900.0,3000.0,37200]]}