{"sym":"VNA","index":false,"bars":[["2008-09-09",21184.13,21573.22,18806.32,19022.48,309380],["2008-09-10",18071.36,18114.59,18071.36,18071.36,223650],["2008-09-11",17206.7,17206.7,17206.7,17206.7,35120],["2008-09-12",16385.27,16385.27,16385.27,16385.27,2480],["2008-09-15",16385.27,17163.47,16385.27,16514.97,484330],["2008-09-16",17293.17,17293.17,15780.01,15952.95,293470],["2008-09-17",15217.99,15347.68,15174.75,15174.75,151310],["2008-09-18",14439.79,14439.79,14439.79,14439.79,18820],["2008-09-19",15131.52,15131.52,15131.52,15131.52,228130],["2008-09-22",15866.48,15866.48,15866.48,15866.48,39580],["2008-09-23",15088.29,16428.51,15088.29,15563.85,425830],["2008-09-24",15563.85,15563.85,15131.52,15347.68,63930],["2008-09-25",15520.62,16082.64,15347.68,16082.64,186290],["2008-09-26",16860.84,16860.84,16644.67,16860.84,495550],["2008-09-29",17682.26,17682.26,16860.84,17552.56,298490],["2008-09-30",16687.9,16687.9,16687.9,16687.9,8110],["2008-10-01",16601.44,17033.77,15996.18,16428.51,88300],["2008-10-02",17033.77,17033.77,16298.81,16644.67,119910],["2008-10-03",15823.25,16644.67,15823.25,16212.34,103160],["2008-10-06",15477.38,15520.62,15434.15,15434.15,174930],["2008-10-07",14699.19,15434.15,14699.19,14699.19,202540],["2008-10-08",13964.23,14699.19,13964.23,14007.46,85950],["2008-10-09",13445.44,14699.19,13445.44,13834.53,82960],["2008-10-10",13186.04,13358.97,13142.81,13142.81,105310],["2008-10-13",13704.83,13704.83,12494.31,12537.54,53720],["2008-10-14",13142.81,13142.81,13142.81,13142.81,11390],["2008-10-15",13618.37,13618.37,12580.78,13531.9,134010],["2008-10-16",12883.41,13056.34,12883.41,12883.41,80880],["2008-10-17",13315.74,13315.74,12537.54,12537.54,68080],["2008-10-20",12105.22,12105.22,11932.28,12105.22,110880],["2008-10-21",12624.01,12624.01,12061.98,12321.38,48730],["2008-10-22",11759.35,11889.05,11716.12,11716.12,59230],["2008-10-23",11154.09,11154.09,11154.09,11154.09,54970],["2008-10-24",10635.3,10678.53,10635.3,10635.3,129050],["2008-10-27",10116.5,10116.5,10116.5,10116.5,9900],["2008-10-28",9640.94,9640.94,9640.94,9640.94,10350],["2008-10-29",10073.27,10073.27,9165.38,9165.38,197510],["2008-10-30",8733.05,9295.08,8733.05,8776.28,99990],["2008-10-31",8776.28,9208.61,8776.28,9208.61,136350],["2008-11-03",9208.61,9295.08,8776.28,9251.84,63010],["2008-11-04",8862.75,9684.17,8862.75,9684.17,40850],["2008-11-05",10159.73,10159.73,10159.73,10159.73,3600],["2008-11-06",9684.17,10635.3,9684.17,10030.04,122880],["2008-11-07",9554.47,9857.1,9554.47,9554.47,103880],["2008-11-10",9727.41,9770.64,9381.54,9684.17,60610],["2008-11-11",9295.08,9381.54,9208.61,9208.61,36220],["2008-11-12",8776.28,9035.68,8776.28,9035.68,41570],["2008-11-13",9035.68,9078.91,8819.51,8819.51,51720],["2008-11-14",9208.61,9251.84,8862.75,9078.91,167040],["2008-11-17",9078.91,9251.84,9078.91,9208.61,70550],["2008-11-18",9554.47,9640.94,9511.24,9640.94,218800],["2008-11-19",10073.27,10073.27,9640.94,9640.94,94580],["2008-11-20",9727.41,9727.41,9165.38,9165.38,134690],["2008-11-21",8733.05,9078.91,8733.05,8819.51,186630],["2008-11-24",9078.91,9078.91,8819.51,8862.75,101800],["2008-11-25",8862.75,8862.75,8516.88,8862.75,43390],["2008-11-26",8862.75,8992.45,8776.28,8819.51,93410],["2008-11-27",8733.05,9078.91,8646.58,8689.82,128430],["2008-11-28",7825.16,8171.02,7825.16,8084.55,45730],["2008-12-01",7695.46,7954.86,7695.46,7695.46,54170],["2008-12-02",7349.6,7349.6,7349.6,7349.6,4990],["2008-12-03",7003.73,7046.96,7003.73,7003.73,88510],["2008-12-04",7349.6,7349.6,7003.73,7003.73,58590],["2008-12-05",6830.8,6917.27,6657.87,6657.87,34760],["2008-12-08",6441.7,6441.7,6355.24,6355.24,34900],["2008-12-09",6052.61,6355.24,6052.61,6095.84,45260],["2008-12-10",6268.77,6268.77,5793.21,5793.21,25070],["2008-12-11",5663.51,5922.91,5663.51,5836.44,30630],["2008-12-12",6095.84,6095.84,6052.61,6095.84,35820],["2008-12-15",6225.54,6398.47,6052.61,6398.47,32510],["2008-12-16",6139.07,6182.31,6095.84,6095.84,16820],["2008-12-17",5922.91,6052.61,5836.44,5922.91,33660],["2008-12-18",6095.84,6095.84,5966.14,6052.61,19990],["2008-12-19",6009.37,6052.61,5922.91,6052.61,52810],["2008-12-22",6182.31,6182.31,6052.61,6095.84,21720],["2008-12-23",5879.68,6052.61,5879.68,5922.91,47380],["2008-12-24",5749.98,6052.61,5749.98,5966.14,24740],["2008-12-25",5879.68,6095.84,5879.68,5922.91,22360],["2008-12-26",5836.44,5966.14,5836.44,5922.91,22700],["2008-12-29",6009.37,6139.07,5922.91,6095.84,28340],["2008-12-30",6398.47,6398.47,6398.47,6398.47,70300],["2008-12-31",6701.1,6701.1,6398.47,6398.47,171460],["2009-01-02",6701.1,6701.1,6614.64,6701.1,199060],["2009-01-05",6744.33,6744.33,6484.94,6657.87,26830],["2009-01-06",6571.4,6657.87,6484.94,6484.94,61970],["2009-01-07",6657.87,6701.1,6571.4,6571.4,55410],["2009-01-08",6614.64,6614.64,6398.47,6398.47,135280],["2009-01-09",6614.64,6657.87,6398.47,6571.4,54480],["2009-01-12",6657.87,6830.8,6614.64,6701.1,56480],["2009-01-13",6701.1,6701.1,6528.17,6571.4,11320],["2009-01-14",6571.4,6657.87,6441.7,6528.17,22980],["2009-01-15",6484.94,6571.4,6398.47,6441.7,45040],["2009-01-16",6484.94,6528.17,6398.47,6528.17,23490],["2009-01-19",6484.94,6528.17,6398.47,6398.47,19470],["2009-01-20",6441.7,6441.7,6139.07,6139.07,38920],["2009-01-21",6139.07,6225.54,6095.84,6095.84,11800],["2009-01-22",6268.77,6268.77,6009.37,6009.37,45260],["2009-01-23",6095.84,6095.84,5966.14,6052.61,21200],["2009-02-02",6095.84,6095.84,5966.14,6052.61,10050],["2009-02-03",6009.37,6052.61,5836.44,5836.44,36490],["2009-02-04",5836.44,5966.14,5577.05,5577.05,78400],["2009-02-05",5490.58,5577.05,5317.65,5317.65,41130],["2009-02-06",5187.95,5404.11,5101.48,5274.42,54500],["2009-02-09",5404.11,5447.35,5274.42,5447.35,30320],["2009-02-10",5187.95,5360.88,5187.95,5231.18,41810],["2009-02-11",5101.48,5274.42,5101.48,5101.48,37140],["2009-02-12",5187.95,5231.18,5101.48,5101.48,62660],["2009-02-13",5187.95,5231.18,5187.95,5187.95,13000],["2009-02-16",5231.18,5231.18,5144.72,5187.95,11900],["2009-02-17",5231.18,5231.18,5058.25,5058.25,45310],["2009-02-18",4971.79,5058.25,4842.09,4842.09,38700],["2009-02-19",5015.02,5015.02,4842.09,4971.79,50570],["2009-02-20",4971.79,4971.79,4885.32,4928.55,37200],["2009-02-23",4971.79,4971.79,4842.09,4842.09,24280],["2009-02-24",4625.92,4755.62,4625.92,4669.15,39120],["2009-02-25",4842.09,4885.32,4798.85,4885.32,35010],["2009-02-26",4885.32,4885.32,4755.62,4755.62,23190],["2009-02-27",4755.62,4885.32,4755.62,4842.09,17840],["2009-03-02",4885.32,4885.32,4842.09,4842.09,16750],["2009-03-03",4842.09,4885.32,4842.09,4885.32,13700],["2009-03-04",4885.32,4971.79,4885.32,4885.32,11810],["2009-03-05",4885.32,5101.48,4885.32,5058.25,20750],["2009-03-06",4971.79,5101.48,4971.79,5015.02,21880],["2009-03-09",5015.02,5187.95,5015.02,5187.95,16930],["2009-03-10",5187.95,5317.65,5187.95,5274.42,18640],["2009-03-11",5274.42,5404.11,5101.48,5404.11,59650],["2009-03-12",5317.65,5317.65,5144.72,5144.72,27590],["2009-03-13",5144.72,5231.18,5144.72,5187.95,29370],["2009-03-16",5187.95,5360.88,5187.95,5274.42,7140],["2009-03-17",5447.35,5490.58,5317.65,5360.88,33210],["2009-03-18",5577.05,5620.28,5490.58,5620.28,77970],["2009-03-19",5404.11,5620.28,5360.88,5360.88,57630],["2009-03-20",5187.95,5533.81,5187.95,5360.88,14940],["2009-03-23",5447.35,5447.35,5317.65,5317.65,11730],["2009-03-24",5533.81,5533.81,5490.58,5533.81,31740],["2009-03-25",5447.35,5577.05,5447.35,5533.81,29210],["2009-03-26",5620.28,5620.28,5490.58,5577.05,37980],["2009-03-27",5620.28,5620.28,5533.81,5533.81,47710],["2009-03-30",5490.58,5490.58,5360.88,5490.58,12210],["2009-03-31",5231.18,5447.35,5231.18,5404.11,36670],["2009-04-01",5490.58,5577.05,5447.35,5577.05,31960],["2009-04-02",5663.51,5663.51,5577.05,5577.05,78580],["2009-04-03",5836.44,5836.44,5793.21,5836.44,115410],["2009-04-07",6009.37,6095.84,5793.21,6095.84,67560],["2009-04-08",5922.91,6398.47,5793.21,5793.21,108800],["2009-04-09",5922.91,5922.91,5793.21,5922.91,55500],["2009-04-10",6095.84,6182.31,6052.61,6182.31,77030],["2009-04-13",6484.94,6484.94,6484.94,6484.94,98840],["2009-04-14",6787.57,6787.57,6571.4,6787.57,236260],["2009-04-15",6701.1,6701.1,6484.94,6484.94,103060],["2009-04-16",6528.17,6571.4,6182.31,6484.94,130740],["2009-04-17",6571.4,6571.4,6182.31,6225.54,264630],["2009-04-20",5922.91,5922.91,5922.91,5922.91,68310],["2009-04-21",5663.51,5749.98,5663.51,5663.51,74600],["2009-04-22",5879.68,5922.91,5749.98,5879.68,64700],["2009-04-23",5749.98,6009.37,5706.74,5706.74,76630],["2009-04-24",5447.35,5533.81,5447.35,5447.35,121240],["2009-04-27",5577.05,5577.05,5187.95,5404.11,101260],["2009-04-28",5490.58,5490.58,5187.95,5317.65,50940],["2009-04-29",5317.65,5577.05,5317.65,5577.05,55370],["2009-05-04",5836.44,5836.44,5836.44,5836.44,42790],["2009-05-05",6095.84,6095.84,5922.91,6009.37,116770],["2009-05-06",5749.98,5922.91,5749.98,5836.44,46300],["2009-05-07",5879.68,5879.68,5577.05,5577.05,68800],["2009-05-08",5620.28,5836.44,5620.28,5620.28,74980],["2009-05-11",5706.74,5836.44,5620.28,5793.21,53400],["2009-05-12",5620.28,5922.91,5620.28,5879.68,95640],["2009-05-13",5966.14,5966.14,5490.58,5490.58,62100],["2009-05-14",5663.51,5922.91,5620.28,5922.91,113210],["2009-05-15",6009.37,6052.61,5966.14,6052.61,104950],["2009-05-18",6052.61,6182.31,5836.44,6182.31,175010],["2009-05-19",6484.94,6484.94,6484.94,6484.94,128720],["2009-05-20",6787.57,6787.57,6787.57,6787.57,26980],["2009-05-21",7090.2,7090.2,7090.2,7090.2,79510],["2009-05-22",7436.06,7436.06,6744.33,6744.33,494530],["2009-05-25",7046.96,7046.96,7046.96,7046.96,218610],["2009-05-26",7392.83,7392.83,7349.6,7392.83,257090],["2009-05-27",7738.69,7738.69,7738.69,7738.69,146830],["2009-05-28",7738.69,7998.09,7738.69,7998.09,510790],["2009-05-29",8343.95,8343.95,7608.99,7608.99,217130],["2009-06-01",7954.86,7954.86,7781.92,7954.86,210420],["2009-06-02",8343.95,8343.95,8343.95,8343.95,40650],["2009-06-03",8733.05,8733.05,8733.05,8733.05,272140],["2009-06-04",9165.38,9165.38,9165.38,9165.38,76300],["2009-06-05",9597.71,9597.71,9597.71,9597.71,32200],["2009-06-08",10073.27,10073.27,10073.27,10073.27,23120],["2009-06-09",10548.83,10548.83,9943.57,10548.83,723100],["2009-06-10",10030.04,10375.9,10030.04,10030.04,359570],["2009-06-11",10375.9,10419.13,10159.73,10246.2,268940],["2009-06-12",10375.9,10548.83,9770.64,9770.64,241700],["2009-06-15",9295.08,9295.08,9295.08,9295.08,58250],["2009-06-16",8862.75,8862.75,8862.75,8862.75,5560],["2009-06-17",8430.42,8430.42,8430.42,8430.42,31630],["2009-06-18",8430.42,8733.05,8214.25,8214.25,201740],["2009-06-19",8214.25,8603.35,7998.09,8603.35,292750],["2009-06-22",8300.72,8300.72,8214.25,8214.25,56940],["2009-06-23",7825.16,7825.16,7825.16,7825.16,93500],["2009-06-24",7781.92,8214.25,7781.92,8214.25,102240],["2009-06-25",8214.25,8214.25,7825.16,7825.16,56050],["2009-06-26",7695.46,7954.86,7479.29,7738.69,98690],["2009-06-29",7522.53,7954.86,7392.83,7695.46,66000],["2009-06-30",7436.06,7522.53,7349.6,7349.6,129740],["2009-07-01",7003.73,7046.96,7003.73,7003.73,57790],["2009-07-02",7090.2,7349.6,6917.27,7349.6,33350],["2009-07-03",7090.2,7349.6,7090.2,7176.66,32400],["2009-07-06",7349.6,7522.53,7349.6,7479.29,120990],["2009-07-07",7306.36,7479.29,7176.66,7479.29,101120],["2009-07-08",7349.6,7522.53,7349.6,7479.29,74930],["2009-07-09",7392.83,7479.29,7349.6,7349.6,34080],["2009-07-10",7219.9,7263.13,7133.43,7176.66,36520],["2009-07-13",7046.96,7046.96,6917.27,6917.27,32360],["2009-07-14",6917.27,6917.27,6701.1,6701.1,37930],["2009-07-15",6917.27,7003.73,6917.27,6917.27,23890],["2009-07-16",7219.9,7219.9,7046.96,7046.96,15350],["2009-07-17",7133.43,7133.43,6960.5,7046.96,11260],["2009-07-20",6917.27,6917.27,6701.1,6701.1,83020],["2009-07-21",6701.1,6874.03,6701.1,6744.33,26670],["2009-07-22",6874.03,6874.03,6701.1,6744.33,83080],["2009-07-23",6701.1,7046.96,6571.4,7046.96,44990],["2009-07-24",7392.83,7392.83,7133.43,7392.83,357710],["2009-07-27",7392.83,7392.83,7090.2,7133.43,75790],["2009-07-28",6874.03,7090.2,6787.57,6787.57,97790],["2009-07-29",6528.17,6744.33,6528.17,6614.64,106080],["2009-07-30",6484.94,6484.94,6312.01,6484.94,150940],["2009-07-31",6484.94,6571.4,6441.7,6484.94,63280],["2009-08-03",6355.24,6484.94,6182.31,6312.01,108380],["2009-08-04",6398.47,6484.94,6312.01,6355.24,70540],["2009-08-05",6268.77,6355.24,6225.54,6268.77,80360],["2009-08-06",6312.01,6571.4,6312.01,6571.4,179480],["2009-08-07",6484.94,6571.4,6484.94,6528.17,35610],["2009-08-10",6787.57,6830.8,6744.33,6830.8,254840],["2009-08-11",7133.43,7133.43,7133.43,7133.43,94860],["2009-08-12",7479.29,7479.29,7046.96,7133.43,274060],["2009-08-13",7219.9,7219.9,6917.27,6917.27,111420],["2009-08-14",6917.27,6917.27,6787.57,6787.57,87210],["2009-08-17",6917.27,6917.27,6787.57,6787.57,82650],["2009-08-18",6701.1,6874.03,6701.1,6787.57,63080],["2009-08-19",6917.27,6960.5,6874.03,6960.5,124360],["2009-08-20",7090.2,7090.2,6960.5,7090.2,147010],["2009-08-21",7349.6,7436.06,7176.66,7219.9,219880],["2009-08-24",7046.96,7349.6,7046.96,7263.13,115120],["2009-08-25",7133.43,7263.13,7046.96,7090.2,60760],["2009-08-26",7090.2,7263.13,7090.2,7133.43,129060],["2009-08-27",7133.43,7219.9,7003.73,7219.9,114700],["2009-08-28",7219.9,7263.13,7133.43,7263.13,163810],["2009-08-31",7436.06,7436.06,7306.36,7392.83,128650],["2009-09-01",7263.13,7349.6,7263.13,7263.13,89640],["2009-09-03",7133.43,7263.13,7133.43,7219.9,138600],["2009-09-04",7263.13,7306.36,7046.96,7090.2,152450],["2009-09-07",7090.2,7133.43,6917.27,7090.2,79760],["2009-09-08",7219.9,7306.36,7003.73,7263.13,81310],["2009-09-09",7306.36,7349.6,7219.9,7349.6,135940],["2009-09-10",7695.46,7695.46,7695.46,7695.46,162490],["2009-09-11",8041.32,8041.32,8041.32,8041.32,95000],["2009-09-14",8430.42,8430.42,7695.46,8430.42,1010610],["2009-09-15",8430.42,8430.42,8041.32,8041.32,440360],["2009-09-16",7911.62,8214.25,7825.16,8041.32,165360],["2009-09-17",8041.32,8041.32,7781.92,7781.92,167680],["2009-09-18",7608.99,7825.16,7608.99,7825.16,146770],["2009-09-21",7868.39,8084.55,7825.16,7998.09,154010],["2009-09-22",7998.09,7998.09,7781.92,7911.62,106460],["2009-09-23",8041.32,8127.79,7868.39,7954.86,268700],["2009-09-24",7781.92,7868.39,7695.46,7825.16,115580],["2009-09-25",7825.16,8214.25,7781.92,8214.25,267590],["2009-09-28",8387.19,8430.42,7998.09,7998.09,206940],["2009-09-29",7868.39,7954.86,7781.92,7868.39,102460],["2009-09-30",7868.39,7998.09,7781.92,7781.92,93440],["2009-10-01",7781.92,7868.39,7565.76,7565.76,174520],["2009-10-02",7349.6,7565.76,7219.9,7263.13,155590],["2009-10-05",7565.76,7565.76,7349.6,7522.53,87460],["2009-10-06",7522.53,7565.76,7392.83,7436.06,47340],["2009-10-07",7608.99,7608.99,7479.29,7565.76,59090],["2009-10-08",7479.29,7608.99,7479.29,7608.99,80140],["2009-10-09",7825.16,7954.86,7565.76,7954.86,219160],["2009-10-12",8257.49,8257.49,8041.32,8257.49,205100],["2009-10-13",8214.25,8257.49,7868.39,8214.25,206930],["2009-10-14",8041.32,8343.95,8041.32,8343.95,178850],["2009-10-15",8733.05,8733.05,8473.65,8733.05,511660],["2009-10-16",9165.38,9165.38,8819.51,9165.38,625730],["2009-10-19",9597.71,9597.71,9597.71,9597.71,266450],["2009-10-20",10073.27,10073.27,10073.27,10073.27,146360],["2009-10-21",9597.71,10073.27,9597.71,9597.71,812730],["2009-10-22",9597.71,9727.41,9165.38,9554.47,640600],["2009-10-23",9943.57,9943.57,9122.14,9122.14,311560],["2009-10-26",8733.05,9122.14,8733.05,8862.75,195550],["2009-10-27",8733.05,8905.98,8473.65,8689.82,166690],["2009-10-28",8862.75,8992.45,8733.05,8862.75,131360],["2009-10-29",8646.58,8646.58,8430.42,8473.65,189040],["2009-10-30",8819.51,8819.51,8516.88,8776.28,148960],["2009-11-02",8387.19,8430.42,8343.95,8343.95,85080],["2009-11-03",8127.79,8214.25,7954.86,7954.86,268860],["2009-11-04",7738.69,8214.25,7738.69,7954.86,72240],["2009-11-05",8127.79,8343.95,7998.09,8343.95,63790],["2009-11-06",8343.95,8473.65,8041.32,8041.32,76750],["2009-11-09",7998.09,8041.32,7825.16,7911.62,116160],["2009-11-10",7868.39,7998.09,7781.92,7954.86,137190],["2009-11-11",7954.86,8300.72,7954.86,8300.72,86310],["2009-11-12",8171.02,8689.82,8171.02,8646.58,309610],["2009-11-13",8343.95,8819.51,8343.95,8819.51,182980],["2009-11-16",9078.91,9251.84,9035.68,9251.84,433150],["2009-11-17",9251.84,9295.08,8992.45,9122.14,158900],["2009-11-18",9122.14,9165.38,8862.75,8862.75,99850],["2009-11-19",8862.75,9295.08,8862.75,9295.08,275920],["2009-11-20",9381.54,9381.54,8992.45,8992.45,73510],["2009-11-23",9165.38,9165.38,8560.12,8689.82,58180],["2009-11-24",8646.58,8776.28,8257.49,8257.49,138170],["2009-11-25",8214.25,8214.25,7868.39,7868.39,112110],["2009-11-26",7479.29,7565.76,7479.29,7479.29,248430],["2009-11-27",7176.66,7825.16,7176.66,7738.69,319450],["2009-11-30",7911.62,8084.55,7781.92,7954.86,59210],["2009-12-01",7781.92,8171.02,7781.92,7868.39,98240],["2009-12-02",7695.46,7954.86,7479.29,7479.29,84250],["2009-12-03",7436.06,7738.69,7349.6,7522.53,72310],["2009-12-04",7781.92,7781.92,7565.76,7652.23,34590],["2009-12-07",7781.92,7781.92,7565.76,7738.69,33720],["2009-12-08",7738.69,7781.92,7436.06,7436.06,25410],["2009-12-09",7176.66,7436.06,7090.2,7133.43,77220],["2009-12-10",7349.6,7349.6,6874.03,7003.73,60920],["2009-12-11",6917.27,7003.73,6657.87,6787.57,35650],["2009-12-14",6917.27,7090.2,6830.8,7046.96,49230],["2009-12-15",7046.96,7263.13,7003.73,7046.96,37740],["2009-12-16",6744.33,7263.13,6701.1,6701.1,75970],["2009-12-17",6917.27,6917.27,6484.94,6917.27,22030],["2009-12-18",6744.33,7133.43,6744.33,7133.43,48740],["2009-12-21",7306.36,7479.29,7263.13,7479.29,42310],["2009-12-22",7565.76,7652.23,7306.36,7306.36,31920],["2009-12-23",7306.36,7306.36,7133.43,7176.66,12410],["2009-12-24",7176.66,7522.53,7133.43,7522.53,88030],["2009-12-25",7781.92,7868.39,7565.76,7825.16,103250],["2009-12-28",7565.76,7825.16,7565.76,7608.99,18060],["2009-12-29",7738.69,7738.69,7349.6,7608.99,9250],["2009-12-30",7608.99,7695.46,7392.83,7608.99,52040],["2009-12-31",7695.46,7825.16,7608.99,7608.99,41600],["2010-01-04",7825.16,7954.86,7781.92,7911.62,110980],["2010-01-05",8214.25,8214.25,7565.76,7781.92,127390],["2010-01-06",7608.99,7911.62,7565.76,7781.92,70310],["2010-01-07",7781.92,7954.86,7608.99,7954.86,102510],["2010-01-08",8084.55,8300.72,7998.09,8084.55,198970],["2010-01-11",8084.55,8171.02,7911.62,7911.62,111600],["2010-01-12",7998.09,8300.72,7911.62,8214.25,399730],["2010-01-13",8041.32,8214.25,7825.16,7998.09,110540],["2010-01-14",8127.79,8127.79,7738.69,7998.09,76830],["2010-01-15",7954.86,8041.32,7781.92,7781.92,30110],["2010-01-18",7479.29,7522.53,7392.83,7392.83,84780],["2010-01-19",7392.83,7436.06,7176.66,7219.9,53440],["2010-01-20",7479.29,7479.29,6874.03,6874.03,220600],["2010-01-21",6874.03,6917.27,6571.4,6701.1,108330],["2010-01-22",6830.8,6917.27,6657.87,6917.27,47310],["2010-01-25",6917.27,7003.73,6787.57,6960.5,18730],["2010-01-26",6960.5,7219.9,6960.5,7176.66,63670],["2010-01-27",7090.2,7133.43,6917.27,6917.27,34460],["2010-01-28",6917.27,6917.27,6830.8,6917.27,9950],["2010-01-29",6830.8,6917.27,6787.57,6874.03,25740],["2010-02-01",6960.5,6960.5,6744.33,6917.27,2160],["2010-02-02",6830.8,6917.27,6787.57,6917.27,35420],["2010-02-03",6917.27,6917.27,6787.57,6917.27,20830],["2010-02-04",6917.27,7133.43,6917.27,7046.96,27330],["2010-02-05",6787.57,7003.73,6787.57,6917.27,21090],["2010-02-08",7046.96,7046.96,6744.33,6744.33,1010],["2010-02-09",6874.03,6874.03,6701.1,6830.8,15580],["2010-02-10",6874.03,6917.27,6830.8,6830.8,11330],["2010-02-11",6744.33,6917.27,6744.33,6874.03,10670],["2010-02-12",7046.96,7133.43,6917.27,6960.5,25450],["2010-02-22",7176.66,7176.66,6917.27,6960.5,7770],["2010-02-23",7133.43,7133.43,6744.33,6744.33,20490],["2010-02-24",6917.27,6917.27,6484.94,6614.64,58390],["2010-02-25",6917.27,6917.27,6614.64,6787.57,11120],["2010-02-26",6701.1,6874.03,6657.87,6874.03,7750],["2010-03-01",6874.03,6917.27,6787.57,6917.27,23990],["2010-03-02",6830.8,6917.27,6787.57,6787.57,18350],["2010-03-03",6874.03,6917.27,6787.57,6917.27,72640],["2010-03-04",6917.27,7219.9,6917.27,7003.73,64990],["2010-03-05",6917.27,7003.73,6917.27,7003.73,33400],["2010-03-08",7090.2,7219.9,7090.2,7133.43,67210],["2010-03-09",7133.43,7263.13,7046.96,7133.43,36040],["2010-03-10",7133.43,7176.66,7046.96,7133.43,90970],["2010-03-11",7133.43,7479.29,7133.43,7479.29,235810],["2010-03-12",7695.46,7695.46,7349.6,7349.6,48880],["2010-03-15",7479.29,7479.29,7349.6,7349.6,55810],["2010-03-16",7349.6,7392.83,7133.43,7349.6,134400],["2010-03-17",7349.6,7349.6,7133.43,7133.43,94780],["2010-03-18",7176.66,7176.66,7133.43,7176.66,48900],["2010-03-19",7306.36,7306.36,7090.2,7090.2,6850],["2010-03-22",7263.13,7263.13,6917.27,7090.2,30960],["2010-03-23",7176.66,7176.66,7046.96,7046.96,38640],["2010-03-24",7046.96,7133.43,6960.5,6960.5,33530],["2010-03-25",6917.27,6960.5,6830.8,6830.8,95720],["2010-03-26",6830.8,6830.8,6787.57,6830.8,43070],["2010-03-29",6830.8,7133.43,6830.8,6917.27,33750],["2010-03-30",7003.73,7090.2,6917.27,7046.96,59150],["2010-03-31",7046.96,7133.43,7003.73,7046.96,65850],["2010-04-01",7046.96,7090.2,7003.73,7090.2,40000],["2010-04-02",7133.43,7436.06,7133.43,7436.06,267000],["2010-04-05",7652.23,7781.92,7522.53,7781.92,275910],["2010-04-06",8127.79,8171.02,7954.86,8127.79,564500],["2010-04-07",8343.95,8516.88,8084.55,8516.88,434420],["2010-04-08",8473.65,8516.88,8214.25,8257.49,202960],["2010-04-09",8300.72,8646.58,8257.49,8603.35,460900],["2010-04-12",8603.35,8603.35,8603.35,8603.35,366590],["2010-04-13",8430.42,8646.58,8257.49,8257.49,120330],["2010-04-14",8127.79,8300.72,8041.32,8214.25,154430],["2010-04-15",8214.25,8430.42,8214.25,8430.42,132890],["2010-04-16",8603.35,8689.82,8473.65,8646.58,214150],["2010-04-19",8646.58,8646.58,8516.88,8516.88,411970],["2010-04-20",8819.51,8905.98,8819.51,8905.98,147110],["2010-04-21",9338.31,9338.31,9338.31,9338.31,66280],["2010-04-22",9770.64,9770.64,9770.64,9770.64,243570],["2010-04-26",9770.64,10246.2,9511.24,10246.2,913010],["2010-04-27",10721.76,10721.76,10635.3,10721.76,432610],["2010-04-28",11110.86,11240.56,10808.23,11240.56,546920],["2010-04-29",11456.72,11759.35,11240.56,11370.26,372680],["2010-05-04",10981.16,11672.89,10981.16,11240.56,206850],["2010-05-05",11240.56,11240.56,10765.0,11024.39,760430],["2010-05-06",11240.56,11543.19,11240.56,11543.19,196300],["2010-05-07",11543.19,11889.05,11110.86,11543.19,236110],["2010-05-10",11370.26,11456.72,10981.16,10981.16,145350],["2010-05-11",11413.49,11413.49,10808.23,10808.23,176970],["2010-05-12",10462.37,10808.23,10289.43,10289.43,327140],["2010-05-13",10375.9,10765.0,10289.43,10765.0,295200],["2010-05-14",11197.32,11240.56,10375.9,11240.56,221550],["2010-05-17",11240.56,11240.56,10765.0,10808.23,123880],["2010-05-18",10808.23,11240.56,10548.83,11154.09,155360],["2010-05-19",10765.0,10808.23,10635.3,10635.3,185260],["2010-05-20",10375.9,11067.63,10375.9,11067.63,148960],["2010-05-21",10548.83,10721.76,10548.83,10548.83,159010],["2010-05-24",10202.97,10765.0,10202.97,10246.2,33640],["2010-05-25",9943.57,10375.9,9943.57,10030.04,33860],["2010-05-26",10030.04,10505.6,10030.04,10505.6,82110],["2010-05-27",10375.9,10678.53,10289.43,10592.06,40550],["2010-05-28",11024.39,11110.86,10635.3,11110.86,608890],["2010-05-31",11110.86,11629.65,11110.86,11629.65,405470],["2010-06-01",11889.05,12191.68,11845.82,12191.68,540400],["2010-06-02",12321.38,12321.38,11716.12,11889.05,106800],["2010-06-03",12105.22,12451.08,11889.05,12451.08,621520],["2010-06-04",12537.54,12926.64,12451.08,12537.54,556440],["2010-06-07",11932.28,12105.22,11932.28,11932.28,342570],["2010-06-08",11370.26,11672.89,11370.26,11370.26,283450],["2010-06-09",11067.63,11629.65,11067.63,11067.63,325680],["2010-06-10",10808.23,11586.42,10808.23,11586.42,354290],["2010-06-11",12061.98,12148.45,11716.12,11932.28,568500],["2010-06-14",12105.22,12105.22,11845.82,11889.05,92930],["2010-06-15",11889.05,12018.75,11543.19,11586.42,230600],["2010-06-16",11283.79,11845.82,11283.79,11370.26,405880],["2010-06-17",11370.26,11586.42,11197.32,11197.32,290450],["2010-06-18",11240.56,11413.49,11067.63,11110.86,226390],["2010-06-21",11110.86,11629.65,11110.86,11456.72,341180],["2010-06-22",11154.09,11499.95,11154.09,11240.56,180200],["2010-06-23",10851.46,11327.02,10851.46,11240.56,170050],["2010-06-24",11240.56,11370.26,11067.63,11067.63,248570],["2010-06-25",11067.63,11067.63,10635.3,10635.3,141150],["2010-06-28",10635.3,10894.69,10592.06,10678.53,66860],["2010-06-29",10678.53,10721.76,10505.6,10505.6,58240],["2010-06-30",10202.97,10462.37,10116.5,10116.5,187810],["2010-07-01",10159.73,10246.2,10030.04,10116.5,58310],["2010-07-02",10116.5,10375.9,10073.27,10289.43,73490],["2010-07-05",10375.9,10548.83,10375.9,10419.13,50750],["2010-07-06",10289.43,10332.67,10030.04,10030.04,57250],["2010-07-07",10030.04,10246.2,9727.41,9727.41,112620],["2010-07-08",9727.41,9813.87,9597.71,9727.41,43810],["2010-07-09",9727.41,9900.34,9511.24,9554.47,106870],["2010-07-12",9727.41,9727.41,9381.54,9640.94,33620],["2010-07-13",9640.94,10116.5,9640.94,10116.5,184610],["2010-07-14",10505.6,10548.83,10159.73,10332.67,93230],["2010-07-15",10030.04,10332.67,9986.8,10159.73,51330],["2010-07-16",10202.97,10202.97,9943.57,10159.73,55740],["2010-07-19",10116.5,10159.73,9813.87,9943.57,85170],["2010-07-20",9943.57,9986.8,9684.17,9727.41,54440],["2010-07-21",9857.1,10073.27,9727.41,9813.87,67780],["2010-07-22",9813.87,9813.87,9727.41,9727.41,19730],["2010-07-23",9640.94,9727.41,9640.94,9684.17,72910],["2010-07-26",9684.17,9684.17,9338.31,9338.31,73630],["2010-07-27",9338.31,9338.31,8905.98,8905.98,70750],["2010-07-28",9078.91,9078.91,8646.58,8646.58,56370],["2010-07-29",8862.75,8862.75,8560.12,8646.58,47100],["2010-07-30",8905.98,9035.68,8646.58,8992.45,58310],["2010-08-02",8992.45,8992.45,8776.28,8949.21,37780],["2010-08-03",8949.21,9165.38,8646.58,8949.21,73280],["2010-08-04",8862.75,8862.75,8646.58,8689.82,24540],["2010-08-05",8646.58,8905.98,8560.12,8862.75,63900],["2010-08-06",8862.75,8862.75,8603.35,8862.75,21560],["2010-08-09",8646.58,8646.58,8516.88,8646.58,53000],["2010-08-10",8343.95,8343.95,8214.25,8214.25,54420],["2010-08-11",8214.25,8300.72,8214.25,8214.25,38520],["2010-08-12",7911.62,7911.62,7825.16,7825.16,34980],["2010-08-13",7565.76,8214.25,7522.53,7825.16,35570],["2010-08-16",7998.09,8214.25,7868.39,8214.25,45080],["2010-08-17",8214.25,8214.25,8171.02,8171.02,4000],["2010-08-18",8171.02,8171.02,7781.92,7781.92,52100],["2010-08-19",8127.79,8127.79,7695.46,7695.46,28690],["2010-08-20",7695.46,7695.46,7479.29,7652.23,21840],["2010-08-23",7652.23,7652.23,7479.29,7652.23,33130],["2010-08-24",7479.29,7479.29,7306.36,7306.36,42510],["2010-08-25",6960.5,7306.36,6960.5,6960.5,122720],["2010-08-26",7133.43,7133.43,6701.1,6960.5,73230],["2010-08-27",6701.1,6960.5,6701.1,6744.33,60740],["2010-08-30",7046.96,7046.96,7046.96,7046.96,78080],["2010-08-31",7046.96,7392.83,6917.27,7306.36,66020],["2010-09-01",7392.83,7392.83,7263.13,7263.13,54230],["2010-09-06",7608.99,7608.99,7608.99,7608.99,59220],["2010-09-07",7954.86,7954.86,7954.86,7954.86,10550],["2010-09-08",8343.95,8343.95,8127.79,8343.95,590890],["2010-09-09",8343.95,8646.58,8214.25,8430.42,116210],["2010-09-10",8257.49,8430.42,8041.32,8041.32,53220],["2010-09-13",7868.39,7998.09,7652.23,7781.92,64740],["2010-09-14",7781.92,7781.92,7565.76,7738.69,63300],["2010-09-15",7608.99,7695.46,7522.53,7565.76,46200],["2010-09-16",7306.36,7911.62,7306.36,7738.69,33990],["2010-09-17",7911.62,8084.55,7911.62,8084.55,105880],["2010-09-20",8084.55,8214.25,7998.09,8084.55,38790],["2010-09-21",7954.86,8084.55,7911.62,7911.62,44150],["2010-09-22",7825.16,7998.09,7738.69,7998.09,85490],["2010-09-23",7868.39,7954.86,7652.23,7738.69,41560],["2010-09-24",7825.16,7825.16,7652.23,7695.46,6550],["2010-09-27",7911.62,7911.62,7695.46,7695.46,21610],["2010-09-28",7868.39,7868.39,7652.23,7695.46,29540],["2010-09-29",7695.46,7695.46,7608.99,7608.99,33710],["2010-09-30",7565.76,7565.76,7479.29,7479.29,19300],["2010-10-01",7479.29,7479.29,7436.06,7479.29,28150],["2010-10-04",7436.06,7436.06,7133.43,7436.06,74170],["2010-10-05",7436.06,7436.06,7219.9,7219.9,18110],["2010-10-06",7263.13,7436.06,7263.13,7392.83,33920],["2010-10-07",7306.36,7392.83,7176.66,7176.66,52530],["2010-10-08",7176.66,7436.06,7133.43,7176.66,74640],["2010-10-11",7176.66,7176.66,7133.43,7133.43,99300],["2010-10-12",7133.43,7133.43,6960.5,7003.73,61980],["2010-10-13",6917.27,6960.5,6830.8,6917.27,120900],["2010-10-14",6874.03,6917.27,6830.8,6917.27,246570],["2010-10-15",6874.03,6874.03,6787.57,6874.03,68980],["2010-10-18",6874.03,6917.27,6830.8,6917.27,70830],["2010-10-19",6874.03,6917.27,6744.33,6787.57,88620],["2010-10-20",6744.33,6744.33,6484.94,6528.17,106530],["2010-10-21",6571.4,6614.64,6484.94,6484.94,33940],["2010-10-22",6484.94,6484.94,6312.01,6355.24,43320],["2010-10-25",6484.94,6484.94,6312.01,6441.7,10040],["2010-10-26",6441.7,6701.1,6441.7,6528.17,17930],["2010-10-27",6701.1,6701.1,6355.24,6441.7,38170],["2010-10-28",6441.7,6441.7,6398.47,6398.47,12990],["2010-10-29",6528.17,6528.17,6441.7,6441.7,19700],["2010-11-01",6398.47,6484.94,6398.47,6484.94,36820],["2010-11-02",6441.7,6441.7,6398.47,6398.47,12900],["2010-11-03",6398.47,6441.7,6355.24,6441.7,22110],["2010-11-04",6484.94,6484.94,6355.24,6398.47,27090],["2010-11-05",6484.94,6484.94,6398.47,6441.7,27470],["2010-11-08",6484.94,6484.94,6355.24,6398.47,59720],["2010-11-09",6268.77,6398.47,6225.54,6225.54,25350],["2010-11-10",6312.01,6312.01,6182.31,6182.31,27620],["2010-11-11",6441.7,6441.7,6139.07,6139.07,48680],["2010-11-12",6441.7,6441.7,5966.14,5966.14,16470],["2010-11-15",5793.21,5836.44,5706.74,5749.98,31210],["2010-11-16",6009.37,6009.37,5620.28,5663.51,9000],["2010-11-17",5879.68,5879.68,5620.28,5663.51,19110],["2010-11-18",5836.44,5836.44,5663.51,5706.74,31420],["2010-11-19",5793.21,5836.44,5663.51,5663.51,21480],["2010-11-22",5620.28,5620.28,5577.05,5620.28,23520],["2010-11-23",5620.28,5749.98,5620.28,5663.51,27690],["2010-11-24",5577.05,5663.51,5404.11,5663.51,12710],["2010-11-25",5620.28,5922.91,5620.28,5922.91,37000],["2010-11-26",5836.44,5836.44,5793.21,5793.21,5500],["2010-11-29",5836.44,5836.44,5706.74,5836.44,18430],["2010-11-30",6052.61,6095.84,6052.61,6095.84,93530],["2010-12-01",5922.91,6182.31,5922.91,6182.31,19300],["2010-12-02",5966.14,6268.77,5966.14,6268.77,35570],["2010-12-03",6484.94,6571.4,6484.94,6571.4,81080],["2010-12-06",6830.8,6874.03,6484.94,6744.33,86850],["2010-12-07",6874.03,6874.03,6484.94,6484.94,33800],["2010-12-08",6614.64,6614.64,6182.31,6182.31,23010],["2010-12-09",6398.47,6441.7,6182.31,6398.47,14620],["2010-12-10",6484.94,6701.1,6225.54,6701.1,63230],["2010-12-13",6960.5,6960.5,6830.8,6874.03,61730],["2010-12-14",7003.73,7003.73,6571.4,6657.87,45070],["2010-12-15",6657.87,6657.87,6398.47,6398.47,23860],["2010-12-16",6268.77,6268.77,6095.84,6225.54,49730],["2010-12-17",6268.77,6398.47,6139.07,6225.54,28390],["2010-12-20",6268.77,6268.77,6139.07,6139.07,15010],["2010-12-21",6095.84,6441.7,6052.61,6441.7,39510],["2010-12-22",6268.77,6484.94,6268.77,6355.24,17510],["2010-12-23",6312.01,6312.01,6139.07,6225.54,24600],["2010-12-24",6225.54,6312.01,6182.31,6312.01,10500],["2010-12-27",6312.01,6355.24,6225.54,6355.24,9600],["2010-12-28",6355.24,6484.94,6355.24,6484.94,16810],["2010-12-29",6484.94,6484.94,6484.94,6484.94,5000],["2010-12-30",6441.7,6484.94,6225.54,6441.7,40450],["2010-12-31",6484.94,6571.4,6398.47,6528.17,52030],["2011-01-04",6528.17,6528.17,6528.17,6528.17,1020],["2011-01-05",6312.01,6312.01,6268.77,6268.77,5630],["2011-01-06",6268.77,6268.77,6268.77,6268.77,8050],["2011-01-07",6312.01,6312.01,6268.77,6268.77,4570],["2011-01-10",6268.77,6268.77,6009.37,6009.37,15330],["2011-01-11",6052.61,6052.61,5966.14,6009.37,8860],["2011-01-12",6009.37,6182.31,6009.37,6009.37,10670],["2011-01-13",6225.54,6225.54,6052.61,6052.61,9030],["2011-01-14",6095.84,6182.31,6052.61,6139.07,13240],["2011-01-17",6139.07,6441.7,6139.07,6441.7,42460],["2011-01-18",6614.64,6614.64,6441.7,6484.94,2420],["2011-01-19",6484.94,6484.94,6268.77,6268.77,1690],["2011-01-20",6225.54,6268.77,6139.07,6139.07,6920],["2011-01-21",6225.54,6225.54,6052.61,6052.61,31050],["2011-01-24",6139.07,6139.07,5793.21,6009.37,4700],["2011-01-25",6009.37,6009.37,5922.91,5922.91,17600],["2011-01-26",6009.37,6052.61,5922.91,6052.61,5810],["2011-01-27",6225.54,6225.54,5966.14,6009.37,4630],["2011-01-28",6052.61,6052.61,5922.91,5922.91,7790],["2011-02-08",5966.14,5966.14,5966.14,5966.14,1300],["2011-02-09",6225.54,6225.54,5836.44,5922.91,3900],["2011-02-10",5922.91,6052.61,5922.91,5922.91,7320],["2011-02-11",6139.07,6139.07,5922.91,5922.91,2510],["2011-02-14",5922.91,6052.61,5922.91,5922.91,8390],["2011-02-15",5922.91,5966.14,5793.21,5793.21,17120],["2011-02-16",6009.37,6009.37,5749.98,5793.21,9510],["2011-02-17",5663.51,5836.44,5620.28,5836.44,620],["2011-02-18",5879.68,5879.68,5706.74,5706.74,23770],["2011-02-21",5533.81,5620.28,5447.35,5447.35,26030],["2011-02-22",5490.58,5533.81,5274.42,5317.65,46100],["2011-02-23",5533.81,5533.81,5187.95,5187.95,24370],["2011-02-24",5317.65,5317.65,4928.55,5187.95,40210],["2011-02-25",5187.95,5187.95,5101.48,5187.95,13210],["2011-02-28",5187.95,5231.18,5101.48,5101.48,65150],["2011-03-01",5144.72,5144.72,4971.79,4971.79,11120],["2011-03-02",4928.55,4928.55,4755.62,4928.55,32750],["2011-03-03",4755.62,4798.85,4712.39,4712.39,42200],["2011-03-04",4582.69,4755.62,4582.69,4755.62,10280],["2011-03-07",4539.46,4798.85,4539.46,4669.15,13620],["2011-03-08",4755.62,4755.62,4669.15,4669.15,12600],["2011-03-09",4669.15,4669.15,4582.69,4582.69,15750],["2011-03-10",4798.85,4798.85,4755.62,4798.85,23060],["2011-03-11",4669.15,4971.79,4669.15,4798.85,5700],["2011-03-14",4798.85,4798.85,4669.15,4669.15,15680],["2011-03-15",4582.69,4625.92,4496.22,4582.69,14810],["2011-03-16",4539.46,4582.69,4539.46,4582.69,18240],["2011-03-17",4625.92,4712.39,4582.69,4712.39,13000],["2011-03-18",4669.15,4798.85,4669.15,4669.15,8800],["2011-03-21",4712.39,4755.62,4669.15,4755.62,9310],["2011-03-22",4669.15,4798.85,4625.92,4798.85,5600],["2011-03-23",4755.62,4798.85,4669.15,4755.62,12500],["2011-03-24",4755.62,4755.62,4712.39,4712.39,2700],["2011-03-25",4712.39,4755.62,4669.15,4755.62,20010],["2011-03-28",4712.39,4755.62,4712.39,4712.39,7500],["2011-03-29",4669.15,4669.15,4669.15,4669.15,16000],["2011-03-30",4625.92,4669.15,4539.46,4669.15,23500],["2011-03-31",4539.46,4712.39,4496.22,4712.39,16980],["2011-04-01",4496.22,4712.39,4496.22,4539.46,15430],["2011-04-04",4539.46,4539.46,4496.22,4496.22,10940],["2011-04-05",4496.22,4539.46,4409.76,4409.76,13020],["2011-04-06",4452.99,4539.46,4409.76,4539.46,17060],["2011-04-07",4452.99,4452.99,4452.99,4452.99,3300],["2011-04-08",4452.99,4452.99,4452.99,4452.99,21000],["2011-04-13",4366.52,4452.99,4366.52,4452.99,9560],["2011-04-14",4409.76,4452.99,4323.29,4452.99,15010],["2011-04-15",4452.99,4452.99,4452.99,4452.99,5550],["2011-04-18",4366.52,4366.52,4366.52,4366.52,12300],["2011-04-19",4366.52,4366.52,4366.52,4366.52,0],["2011-04-20",4452.99,4452.99,4323.29,4323.29,4940],["2011-04-21",4366.52,4366.52,4280.06,4280.06,14310],["2011-04-22",4323.29,4323.29,4236.83,4236.83,710],["2011-04-25",4409.76,4409.76,4366.52,4409.76,16500],["2011-04-26",4218.03,4218.03,4218.03,4218.03,8770],["2011-04-27",4218.03,4218.03,4218.03,4218.03,5550],["2011-04-28",4122.17,4313.89,4122.17,4218.03,3120],["2011-04-29",4218.03,4265.96,4122.17,4265.96,2600],["2011-05-04",4313.89,4361.83,4313.89,4361.83,5080],["2011-05-05",4265.96,4265.96,4265.96,4265.96,6100],["2011-05-06",4218.03,4218.03,4122.17,4218.03,5910],["2011-05-09",4218.03,4218.03,4218.03,4218.03,0],["2011-05-10",4218.03,4218.03,4218.03,4218.03,0],["2011-05-11",4409.76,4409.76,4074.23,4122.17,3560],["2011-05-12",4074.23,4074.23,4026.3,4074.23,1470],["2011-05-13",3930.44,4170.1,3930.44,4170.1,550],["2011-05-16",4122.17,4122.17,3978.37,4026.3,14830],["2011-05-17",4026.3,4074.23,3882.5,3882.5,255600],["2011-05-18",3834.57,3978.37,3690.78,3978.37,26090],["2011-05-19",3834.57,3882.5,3834.57,3834.57,260100],["2011-05-20",3834.57,3834.57,3738.71,3786.64,16290],["2011-05-23",3690.78,3690.78,3642.84,3642.84,6700],["2011-05-24",3546.98,3546.98,3499.05,3499.05,15000],["2011-05-25",3594.91,3594.91,3355.25,3355.25,26890],["2011-05-26",3211.45,3499.05,3211.45,3307.32,32750],["2011-05-27",3355.25,3451.12,3163.52,3451.12,27260],["2011-05-30",3546.98,3594.91,3451.12,3594.91,9060],["2011-05-31",3690.78,3738.71,3642.84,3738.71,21120],["2011-06-01",3882.5,3882.5,3786.64,3882.5,20900],["2011-06-02",3882.5,4074.23,3690.78,4074.23,251040],["2011-06-03",4265.96,4265.96,3978.37,4074.23,17210],["2011-06-06",4074.23,4170.1,3930.44,4170.1,32000],["2011-06-07",4361.83,4361.83,4218.03,4313.89,7610],["2011-06-08",4218.03,4265.96,4218.03,4218.03,4150],["2011-06-09",4026.3,4313.89,4026.3,4170.1,4210],["2011-06-10",4265.96,4265.96,3978.37,4026.3,35160],["2011-06-13",4026.3,4170.1,4026.3,4026.3,2240],["2011-06-14",4170.1,4170.1,4170.1,4170.1,130],["2011-06-15",3978.37,4218.03,3978.37,4170.1,1120],["2011-06-16",3978.37,4170.1,3978.37,3978.37,12420],["2011-06-17",4122.17,4122.17,3786.64,3786.64,720],["2011-06-20",3738.71,3834.57,3642.84,3834.57,1250],["2011-06-21",3786.64,4026.3,3786.64,4026.3,630],["2011-06-22",4170.1,4170.1,3834.57,3834.57,6790],["2011-06-23",4026.3,4026.3,3642.84,3930.44,40],["2011-06-24",4026.3,4026.3,3738.71,3738.71,60],["2011-06-27",3834.57,3834.57,3738.71,3738.71,10020],["2011-06-28",3834.57,3834.57,3834.57,3834.57,410],["2011-06-29",3834.57,3834.57,3834.57,3834.57,0],["2011-06-30",3690.78,3690.78,3690.78,3690.78,950],["2011-07-01",3738.71,3738.71,3642.84,3642.84,1400],["2011-07-04",3594.91,3786.64,3499.05,3786.64,5550],["2011-07-05",3690.78,3882.5,3642.84,3642.84,12020],["2011-07-06",3738.71,3738.71,3499.05,3642.84,23030],["2011-07-07",3499.05,3642.84,3499.05,3642.84,15010],["2011-07-08",3499.05,3642.84,3499.05,3546.98,5010],["2011-07-11",3546.98,3546.98,3546.98,3546.98,0],["2011-07-12",3451.12,3451.12,3403.18,3403.18,10720],["2011-07-13",3355.25,3403.18,3355.25,3355.25,3700],["2011-07-14",3355.25,3403.18,3355.25,3403.18,1600],["2011-07-15",3355.25,3403.18,3355.25,3403.18,1810],["2011-07-18",3307.32,3403.18,3307.32,3307.32,7010],["2011-07-19",3355.25,3355.25,3259.39,3355.25,4580],["2011-07-20",3499.05,3499.05,3307.32,3499.05,2520],["2011-07-21",3499.05,3546.98,3451.12,3451.12,6710],["2011-07-22",3499.05,3499.05,3499.05,3499.05,480],["2011-07-25",3642.84,3642.84,3403.18,3403.18,9830],["2011-07-26",3451.12,3451.12,3451.12,3451.12,10],["2011-07-27",3355.25,3594.91,3307.32,3594.91,16590],["2011-07-28",3546.98,3546.98,3451.12,3451.12,2600],["2011-07-29",3546.98,3546.98,3355.25,3546.98,7020],["2011-08-01",3546.98,3546.98,3546.98,3546.98,0],["2011-08-02",3403.18,3403.18,3403.18,3403.18,1610],["2011-08-03",3259.39,3546.98,3259.39,3546.98,30],["2011-08-04",3642.84,3642.84,3403.18,3403.18,1010],["2011-08-05",3403.18,3403.18,3403.18,3403.18,0],["2011-08-08",3259.39,3546.98,3259.39,3355.25,3610],["2011-08-09",3211.45,3211.45,3211.45,3211.45,2010],["2011-08-10",3355.25,3355.25,3307.32,3307.32,210],["2011-08-11",3307.32,3451.12,3163.52,3163.52,2620],["2011-08-12",3307.32,3307.32,3163.52,3163.52,1110],["2011-08-15",3163.52,3163.52,3163.52,3163.52,0],["2011-08-16",3163.52,3163.52,3163.52,3163.52,3000],["2011-08-17",3163.52,3259.39,3163.52,3259.39,2000],["2011-08-18",3355.25,3355.25,3355.25,3355.25,1490],["2011-08-19",3499.05,3499.05,3499.05,3499.05,10],["2011-08-22",3642.84,3642.84,3642.84,3642.84,10],["2011-08-23",3642.84,3642.84,3499.05,3499.05,12450],["2011-08-24",3451.12,3451.12,3451.12,3451.12,1150],["2011-08-25",3594.91,3594.91,3546.98,3546.98,17600],["2011-08-26",3690.78,3690.78,3594.91,3690.78,45630],["2011-08-29",3786.64,3834.57,3786.64,3834.57,54750],["2011-08-30",4026.3,4026.3,3978.37,4026.3,78190],["2011-08-31",4074.23,4074.23,3834.57,3978.37,32140],["2011-09-01",4026.3,4026.3,3786.64,3786.64,86320],["2011-09-05",3930.44,3930.44,3786.64,3834.57,43630],["2011-09-06",3834.57,3834.57,3786.64,3834.57,45100],["2011-09-07",3834.57,3882.5,3786.64,3834.57,71200],["2011-09-08",3998.91,3998.91,3889.35,3889.35,49610],["2011-09-09",3889.35,3944.13,3889.35,3889.35,31310],["2011-09-12",3725.01,3889.35,3725.01,3779.79,6820],["2011-09-13",3725.01,3944.13,3725.01,3944.13,94310],["2011-09-14",4053.69,4108.47,3944.13,3944.13,136250],["2011-09-15",3834.57,3944.13,3779.79,3889.35,14380],["2011-09-16",3889.35,3889.35,3779.79,3889.35,12020],["2011-09-19",3779.79,3889.35,3725.01,3725.01,30630],["2011-09-20",3725.01,3834.57,3725.01,3834.57,55810],["2011-09-21",3779.79,3834.57,3725.01,3834.57,11970],["2011-09-22",3725.01,3889.35,3670.23,3889.35,1810],["2011-09-23",3779.79,3834.57,3725.01,3725.01,7500],["2011-09-26",3725.01,3779.79,3615.45,3779.79,6620],["2011-09-27",3670.23,3834.57,3670.23,3779.79,1400],["2011-09-28",3779.79,3834.57,3779.79,3779.79,5650],["2011-09-29",3670.23,3779.79,3670.23,3670.23,13620],["2011-09-30",3615.45,3725.01,3615.45,3725.01,3010],["2011-10-03",3779.79,3779.79,3670.23,3779.79,3030],["2011-10-04",3725.01,3725.01,3670.23,3725.01,2760],["2011-10-05",3615.45,3725.01,3615.45,3615.45,4860],["2011-10-06",3725.01,3725.01,3670.23,3670.23,1140],["2011-10-07",3725.01,3725.01,3725.01,3725.01,10],["2011-10-10",3725.01,3779.79,3560.67,3779.79,7920],["2011-10-11",3779.79,3779.79,3779.79,3779.79,30],["2011-10-12",3779.79,3779.79,3615.45,3615.45,6230],["2011-10-13",3451.11,3615.45,3451.11,3560.67,9420],["2011-10-14",3615.45,3615.45,3615.45,3615.45,10],["2011-10-17",3670.23,3670.23,3451.11,3451.11,27970],["2011-10-18",3451.11,3451.11,3286.78,3396.34,36150],["2011-10-19",3560.67,3560.67,3286.78,3286.78,7400],["2011-10-20",3451.11,3451.11,3451.11,3451.11,610],["2011-10-21",3505.89,3505.89,3451.11,3505.89,230],["2011-10-24",3451.11,3505.89,3451.11,3505.89,320],["2011-10-25",3341.56,3396.34,3341.56,3341.56,13180],["2011-10-26",3286.78,3341.56,3177.22,3341.56,57070],["2011-10-27",3451.11,3451.11,3177.22,3177.22,3390],["2011-10-28",3232.0,3232.0,3067.66,3232.0,81900],["2011-10-31",3286.78,3286.78,3232.0,3286.78,3530],["2011-11-01",3232.0,3286.78,3177.22,3286.78,900],["2011-11-02",3177.22,3177.22,3122.44,3122.44,19800],["2011-11-03",3232.0,3232.0,3067.66,3067.66,41920],["2011-11-04",3067.66,3122.44,3067.66,3122.44,22500],["2011-11-07",3067.66,3067.66,3012.88,3067.66,82330],["2011-11-08",3012.88,3012.88,2958.1,2958.1,44250],["2011-11-09",3067.66,3067.66,2848.54,2848.54,35520],["2011-11-10",2848.54,2848.54,2738.98,2848.54,43620],["2011-11-11",2738.98,2848.54,2738.98,2793.76,69310],["2011-11-14",2738.98,2903.32,2684.2,2903.32,73110],["2011-11-15",2793.76,2958.1,2793.76,2958.1,12230],["2011-11-16",2958.1,3012.88,2958.1,3012.88,1510],["2011-11-17",3067.66,3067.66,2903.32,2903.32,10470],["2011-11-18",2958.1,2958.1,2793.76,2958.1,910],["2011-11-21",2848.54,2848.54,2848.54,2848.54,15450],["2011-11-22",2793.76,2793.76,2738.98,2738.98,17030],["2011-11-23",2684.2,2793.76,2629.42,2793.76,59000],["2011-11-24",2684.2,2848.54,2684.2,2684.2,13660],["2011-11-25",2629.42,2738.98,2574.64,2684.2,33520],["2011-11-28",2684.2,2684.2,2574.64,2684.2,43330],["2011-11-29",2574.64,2684.2,2574.64,2684.2,7300],["2011-11-30",2574.64,2684.2,2574.64,2684.2,57240],["2011-12-01",2629.42,2629.42,2574.64,2574.64,16160],["2011-12-02",2684.2,2684.2,2465.08,2629.42,9270],["2011-12-05",2519.86,2629.42,2519.86,2629.42,9110],["2011-12-06",2519.86,2629.42,2519.86,2629.42,38010],["2011-12-07",2629.42,2629.42,2519.86,2519.86,11800],["2011-12-08",2410.3,2574.64,2410.3,2410.3,60090],["2011-12-09",2300.74,2300.74,2300.74,2300.74,80410],["2011-12-12",2191.18,2191.18,2191.18,2191.18,87500],["2011-12-13",2191.18,2191.18,2081.62,2081.62,50810],["2011-12-14",2081.62,2136.4,2026.85,2026.85,57120],["2011-12-15",1972.07,2081.62,1972.07,1972.07,47340],["2011-12-16",1972.07,2026.85,1917.29,1917.29,101220],["2011-12-19",1862.51,1917.29,1862.51,1917.29,41720],["2011-12-20",1917.29,1917.29,1862.51,1862.51,155100],["2011-12-21",1917.29,1917.29,1807.73,1917.29,71760],["2011-12-22",1917.29,1917.29,1862.51,1917.29,13570],["2011-12-23",1862.51,1862.51,1862.51,1862.51,26990],["2011-12-26",1862.51,1917.29,1862.51,1862.51,14560],["2011-12-27",1862.51,1917.29,1862.51,1862.51,22550],["2011-12-28",1917.29,1917.29,1917.29,1917.29,17370],["2011-12-29",1972.07,1972.07,1917.29,1972.07,14820],["2011-12-30",1972.07,2026.85,1972.07,2026.85,5770],["2012-01-03",2081.62,2081.62,2026.85,2081.62,4110],["2012-01-04",2081.62,2136.4,2081.62,2081.62,5590],["2012-01-05",2136.4,2136.4,2026.85,2081.62,3670],["2012-01-06",2081.62,2136.4,2081.62,2081.62,5030],["2012-01-09",2026.85,2136.4,2026.85,2136.4,11390],["2012-01-10",2191.18,2191.18,2136.4,2136.4,960],["2012-01-11",2191.18,2191.18,2081.62,2136.4,11090],["2012-01-12",2081.62,2136.4,2081.62,2081.62,8230],["2012-01-13",2026.85,2136.4,2026.85,2136.4,9210],["2012-01-16",2136.4,2191.18,2136.4,2191.18,9930],["2012-01-17",2191.18,2191.18,2191.18,2191.18,3000],["2012-01-18",2245.96,2245.96,2191.18,2191.18,910],["2012-01-19",2191.18,2191.18,2191.18,2191.18,1250],["2012-01-20",2245.96,2245.96,2191.18,2191.18,1510],["2012-01-30",2245.96,2300.74,2245.96,2300.74,8400],["2012-01-31",2410.3,2410.3,2300.74,2410.3,7700],["2012-02-01",2410.3,2410.3,2300.74,2410.3,22180],["2012-02-02",2355.52,2465.08,2355.52,2465.08,23060],["2012-02-03",2465.08,2465.08,2355.52,2355.52,14590],["2012-02-06",2300.74,2410.3,2300.74,2410.3,5950],["2012-02-07",2355.52,2410.3,2355.52,2410.3,16910],["2012-02-08",2519.86,2519.86,2410.3,2519.86,27550],["2012-02-09",2410.3,2574.64,2410.3,2519.86,23340],["2012-02-10",2465.08,2465.08,2410.3,2410.3,31880],["2012-02-13",2465.08,2465.08,2300.74,2300.74,110],["2012-02-14",2410.3,2410.3,2245.96,2245.96,1020],["2012-02-15",2355.52,2355.52,2300.74,2300.74,510],["2012-02-16",2355.52,2410.3,2355.52,2410.3,6000],["2012-02-17",2410.3,2410.3,2355.52,2355.52,10910],["2012-02-20",2465.08,2465.08,2465.08,2465.08,2340],["2012-02-21",2574.64,2574.64,2465.08,2465.08,6230],["2012-02-22",2410.3,2465.08,2410.3,2465.08,27720],["2012-02-23",2465.08,2574.64,2465.08,2574.64,18020],["2012-02-24",2519.86,2684.2,2519.86,2684.2,21620],["2012-02-27",2738.98,2738.98,2738.98,2738.98,6640],["2012-02-28",2793.76,2793.76,2629.42,2629.42,29360],["2012-02-29",2684.2,2684.2,2684.2,2684.2,510],["2012-03-01",2684.2,2684.2,2629.42,2684.2,15610],["2012-03-02",2684.2,2738.98,2629.42,2738.98,12790],["2012-03-05",2793.76,2848.54,2793.76,2848.54,14020],["2012-03-06",2958.1,2958.1,2848.54,2848.54,36210],["2012-03-07",2848.54,2848.54,2738.98,2848.54,6930],["2012-03-08",2793.76,2793.76,2738.98,2738.98,65910],["2012-03-09",2684.2,2738.98,2684.2,2738.98,710],["2012-03-12",2684.2,2684.2,2629.42,2629.42,10590],["2012-03-13",2519.86,2738.98,2519.86,2738.98,1190],["2012-03-14",2738.98,2738.98,2629.42,2629.42,45000],["2012-03-15",2574.64,2684.2,2519.86,2684.2,12560],["2012-03-16",2684.2,2738.98,2684.2,2738.98,13970],["2012-03-19",2684.2,2738.98,2684.2,2684.2,48700],["2012-03-20",2629.42,2629.42,2629.42,2629.42,21200],["2012-03-21",2629.42,2738.98,2519.86,2738.98,61510],["2012-03-22",2793.76,2848.54,2738.98,2848.54,128840],["2012-03-23",2903.32,2958.1,2848.54,2903.32,84570],["2012-03-26",2903.32,3012.88,2903.32,3012.88,198070],["2012-03-27",3122.44,3122.44,3012.88,3012.88,339600],["2012-03-28",2958.1,3067.66,2958.1,3012.88,36110],["2012-03-29",3012.88,3012.88,2958.1,2958.1,34020],["2012-03-30",2958.1,2958.1,2848.54,2848.54,101460],["2012-04-03",2738.98,2848.54,2738.98,2848.54,78790],["2012-04-04",2903.32,2903.32,2793.76,2848.54,52630],["2012-04-05",2848.54,2848.54,2793.76,2848.54,10590],["2012-04-06",2848.54,2848.54,2793.76,2848.54,21950],["2012-04-09",2903.32,2903.32,2848.54,2848.54,17960],["2012-04-10",2738.98,2848.54,2738.98,2793.76,48910],["2012-04-11",2848.54,2848.54,2793.76,2848.54,95690],["2012-04-12",2903.32,2903.32,2848.54,2848.54,73330],["2012-04-13",2848.54,2903.32,2848.54,2848.54,112870],["2012-04-16",2848.54,2958.1,2848.54,2903.32,159510],["2012-04-17",2903.32,2958.1,2903.32,2958.1,96710],["2012-04-18",2958.1,3067.66,2958.1,3067.66,298340],["2012-04-19",3177.22,3177.22,3122.44,3177.22,441780],["2012-04-20",3232.0,3232.0,3067.66,3122.44,166550],["2012-04-23",3122.44,3122.44,3012.88,3012.88,58690],["2012-04-24",3012.88,3067.66,3012.88,3012.88,90030],["2012-04-25",3012.88,3122.44,3012.88,3122.44,232120],["2012-04-26",3232.0,3232.0,3232.0,3232.0,200840],["2012-04-27",3341.56,3341.56,3341.56,3341.56,198140],["2012-05-02",3505.89,3505.89,3505.89,3505.89,974440],["2012-05-03",3505.89,3505.89,3341.56,3505.89,319340],["2012-05-04",3341.56,3341.56,3341.56,3341.56,39950],["2012-05-07",3177.22,3177.22,3177.22,3177.22,103440],["2012-05-08",3067.66,3286.78,3067.66,3286.78,1001540],["2012-05-09",3396.34,3451.11,3341.56,3451.11,417290],["2012-05-10",3560.67,3560.67,3286.78,3451.11,191270],["2012-05-11",3286.78,3396.34,3286.78,3286.78,158920],["2012-05-14",3122.44,3177.22,3122.44,3122.44,242630],["2012-05-15",3012.88,3012.88,3012.88,3012.88,127340],["2012-05-16",2903.32,3067.66,2903.32,2903.32,186960],["2012-05-17",2903.32,3012.88,2793.76,2793.76,117770],["2012-05-18",2793.76,2903.32,2684.2,2738.98,155030],["2012-05-21",2738.98,2848.54,2684.2,2848.54,65310],["2012-05-22",2848.54,2848.54,2738.98,2738.98,95910],["2012-05-23",2738.98,2793.76,2629.42,2629.42,57830],["2012-05-24",2684.2,2738.98,2574.64,2574.64,67050],["2012-05-25",2574.64,2684.2,2574.64,2684.2,34570],["2012-05-28",2684.2,2684.2,2574.64,2574.64,30050],["2012-05-29",2519.86,2574.64,2465.08,2465.08,41300],["2012-05-30",2574.64,2574.64,2519.86,2519.86,13310],["2012-05-31",2465.08,2465.08,2410.3,2410.3,75690],["2012-06-01",2410.3,2410.3,2355.52,2355.52,27840],["2012-06-04",2355.52,2355.52,2245.96,2245.96,177480],["2012-06-05",2355.52,2355.52,2300.74,2355.52,2140],["2012-06-06",2355.52,2465.08,2355.52,2465.08,92680],["2012-06-07",2574.64,2574.64,2519.86,2574.64,29700],["2012-06-08",2629.42,2629.42,2519.86,2574.64,20320],["2012-06-11",2519.86,2519.86,2465.08,2465.08,26800],["2012-06-12",2410.3,2410.3,2355.52,2355.52,6820],["2012-06-13",2465.08,2465.08,2355.52,2410.3,11600],["2012-06-14",2410.3,2465.08,2410.3,2465.08,15840],["2012-06-15",2465.08,2465.08,2410.3,2465.08,16330],["2012-06-18",2519.86,2519.86,2465.08,2519.86,23690],["2012-06-19",2465.08,2519.86,2465.08,2519.86,8520],["2012-06-20",2410.3,2465.08,2410.3,2465.08,10520],["2012-06-21",2519.86,2519.86,2410.3,2410.3,25130],["2012-06-22",2355.52,2410.3,2300.74,2300.74,59160],["2012-06-25",2245.96,2355.52,2191.18,2191.18,72980],["2012-06-26",2191.18,2191.18,2136.4,2136.4,26030],["2012-06-27",2191.18,2191.18,2081.62,2136.4,33630],["2012-06-28",2136.4,2191.18,2136.4,2191.18,16300],["2012-06-29",2136.4,2300.74,2136.4,2300.74,38520],["2012-07-02",2300.74,2300.74,2191.18,2191.18,10810],["2012-07-03",2136.4,2191.18,2081.62,2081.62,56320],["2012-07-04",2026.85,2136.4,2026.85,2081.62,101510],["2012-07-05",2081.62,2136.4,2026.85,2136.4,24840],["2012-07-06",2191.18,2191.18,2081.62,2191.18,23940],["2012-07-09",2136.4,2191.18,2136.4,2191.18,1090],["2012-07-10",2191.18,2191.18,2136.4,2191.18,39080],["2012-07-11",2136.4,2191.18,2136.4,2136.4,4010],["2012-07-12",2191.18,2191.18,2081.62,2136.4,47020],["2012-07-13",2136.4,2191.18,2136.4,2191.18,22670],["2012-07-16",2191.18,2245.96,2136.4,2245.96,71540],["2012-07-17",2245.96,2355.52,2191.18,2300.74,27870],["2012-07-18",2191.18,2300.74,2191.18,2300.74,1020],["2012-07-19",2245.96,2355.52,2245.96,2245.96,6880],["2012-07-20",2300.74,2300.74,2136.4,2191.18,17980],["2012-07-23",2245.96,2245.96,2081.62,2081.62,18460],["2012-07-24",2081.62,2081.62,2026.85,2081.62,46760],["2012-07-25",2081.62,2081.62,2026.85,2026.85,101760],["2012-07-26",2081.62,2081.62,2026.85,2081.62,3750],["2012-07-27",2081.62,2081.62,2026.85,2026.85,78550],["2012-07-30",2081.62,2081.62,2026.85,2026.85,13290],["2012-07-31",2081.62,2081.62,2026.85,2081.62,7350],["2012-08-01",2081.62,2081.62,2026.85,2081.62,11260],["2012-08-02",2081.62,2081.62,2026.85,2081.62,4830],["2012-08-03",2136.4,2136.4,2081.62,2081.62,6040],["2012-08-06",2081.62,2136.4,2081.62,2136.4,19090],["2012-08-07",2136.4,2191.18,2136.4,2191.18,3210],["2012-08-08",2081.62,2136.4,2081.62,2081.62,8100],["2012-08-09",2136.4,2136.4,2081.62,2081.62,10420],["2012-08-10",2081.62,2081.62,2026.85,2081.62,4520],["2012-08-13",2026.85,2081.62,2026.85,2081.62,3210],["2012-08-14",2026.85,2081.62,2026.85,2081.62,2040],["2012-08-15",2026.85,2081.62,2026.85,2081.62,21810],["2012-08-16",2026.85,2081.62,2026.85,2026.85,4010],["2012-08-17",2026.85,2081.62,2026.85,2081.62,10200],["2012-08-20",2026.85,2081.62,2026.85,2026.85,870],["2012-08-21",1972.07,2026.85,1972.07,1972.07,17540],["2012-08-22",1917.29,2026.85,1917.29,2026.85,42730],["2012-08-23",1972.07,1972.07,1972.07,1972.07,9020],["2012-08-24",1917.29,1972.07,1917.29,1972.07,57810],["2012-08-27",1917.29,1917.29,1917.29,1917.29,4340],["2012-08-28",1862.51,1917.29,1862.51,1862.51,22220],["2012-08-29",1807.73,1917.29,1807.73,1862.51,11930],["2012-08-30",1807.73,1917.29,1807.73,1807.73,22760],["2012-08-31",1752.95,1807.73,1752.95,1752.95,37420],["2012-09-04",1698.17,1807.73,1698.17,1807.73,20530],["2012-09-05",1862.51,1862.51,1752.95,1752.95,7650],["2012-09-06",1807.73,1807.73,1698.17,1698.17,8350],["2012-09-07",1698.17,1698.17,1643.39,1698.17,5890],["2012-09-10",1752.95,1752.95,1643.39,1752.95,52150],["2012-09-11",1698.17,1752.95,1698.17,1752.95,5020],["2012-09-12",1698.17,1698.17,1698.17,1698.17,5020],["2012-09-13",1643.39,1698.17,1643.39,1698.17,9420],["2012-09-14",1698.17,1752.95,1643.39,1752.95,38420],["2012-09-17",1752.95,1752.95,1752.95,1752.95,100],["2012-09-18",1698.17,1698.17,1698.17,1698.17,10],["2012-09-19",1643.39,1643.39,1643.39,1643.39,7490],["2012-09-20",1698.17,1698.17,1588.61,1643.39,15710],["2012-09-21",1588.61,1698.17,1588.61,1643.39,13260],["2012-09-24",1588.61,1698.17,1588.61,1698.17,4330],["2012-09-25",1698.17,1698.17,1643.39,1643.39,1260],["2012-09-26",1588.61,1643.39,1588.61,1643.39,28450],["2012-09-27",1643.39,1643.39,1588.61,1588.61,7220],["2012-09-28",1643.39,1643.39,1588.61,1588.61,33900],["2012-10-01",1643.39,1643.39,1533.83,1643.39,18080],["2012-10-02",1588.61,1698.17,1588.61,1698.17,14940],["2012-10-03",1698.17,1698.17,1643.39,1643.39,2210],["2012-10-04",1698.17,1698.17,1643.39,1643.39,8020],["2012-10-05",1698.17,1698.17,1588.61,1588.61,1060],["2012-10-08",1588.61,1643.39,1588.61,1643.39,1530],["2012-10-09",1643.39,1698.17,1643.39,1698.17,7470],["2012-10-10",1698.17,1752.95,1643.39,1752.95,1830],["2012-10-11",1752.95,1752.95,1698.17,1752.95,3950],["2012-10-12",1752.95,1752.95,1752.95,1752.95,120],["2012-10-15",1698.17,1698.17,1698.17,1698.17,200],["2012-10-16",1752.95,1752.95,1643.39,1698.17,5370],["2012-10-17",1698.17,1698.17,1643.39,1643.39,3460],["2012-10-18",1588.61,1643.39,1588.61,1643.39,9220],["2012-10-19",1643.39,1643.39,1588.61,1643.39,3120],["2012-10-22",1643.39,1643.39,1588.61,1588.61,3670],["2012-10-23",1643.39,1643.39,1643.39,1643.39,410],["2012-10-24",1643.39,1643.39,1588.61,1643.39,32950],["2012-10-25",1588.61,1588.61,1588.61,1588.61,50],["2012-10-26",1588.61,1588.61,1533.83,1533.83,23310],["2012-10-29",1588.61,1588.61,1533.83,1588.61,280],["2012-10-30",1533.83,1588.61,1533.83,1588.61,35080],["2012-10-31",1588.61,1588.61,1588.61,1588.61,40],["2012-11-01",1533.83,1588.61,1533.83,1533.83,24220],["2012-11-02",1588.61,1588.61,1479.05,1479.05,6010],["2012-11-05",1533.83,1533.83,1533.83,1533.83,25110],["2012-11-06",1588.61,1588.61,1588.61,1588.61,300],["2012-11-07",1588.61,1588.61,1588.61,1588.61,200],["2012-11-08",1533.83,1533.83,1533.83,1533.83,330],["2012-11-09",1479.05,1533.83,1479.05,1479.05,25300],["2012-11-12",1424.27,1479.05,1424.27,1424.27,710],["2012-11-13",1424.27,1479.05,1369.49,1369.49,6310],["2012-11-14",1424.27,1424.27,1369.49,1369.49,5020],["2012-11-15",1424.27,1424.27,1424.27,1424.27,10460],["2012-11-16",1479.05,1479.05,1479.05,1479.05,10],["2012-11-19",1479.05,1479.05,1424.27,1479.05,4060],["2012-11-20",1533.83,1533.83,1533.83,1533.83,10],["2012-11-21",1588.61,1588.61,1588.61,1588.61,10],["2012-11-22",1588.61,1588.61,1588.61,1588.61,0],["2012-11-23",1533.83,1533.83,1533.83,1533.83,100],["2012-11-26",1479.05,1479.05,1479.05,1479.05,10],["2012-11-27",1424.27,1424.27,1424.27,1424.27,17610],["2012-11-28",1369.49,1424.27,1369.49,1369.49,11430],["2012-11-29",1369.49,1369.49,1314.71,1314.71,20140],["2012-11-30",1259.93,1369.49,1259.93,1314.71,15700],["2012-12-03",1259.93,1369.49,1259.93,1369.49,20],["2012-12-04",1369.49,1369.49,1369.49,1369.49,0],["2012-12-05",1314.71,1369.49,1314.71,1369.49,4010],["2012-12-06",1369.49,1424.27,1369.49,1424.27,2150],["2012-12-07",1369.49,1424.27,1369.49,1424.27,110],["2012-12-10",1424.27,1479.05,1369.49,1424.27,1550],["2012-12-11",1369.49,1424.27,1369.49,1424.27,17730],["2012-12-12",1424.27,1479.05,1424.27,1479.05,1010],["2012-12-13",1479.05,1533.83,1424.27,1424.27,2980],["2012-12-14",1479.05,1479.05,1479.05,1479.05,10000],["2012-12-17",1424.27,1424.27,1424.27,1424.27,500],["2012-12-18",1424.27,1479.05,1369.49,1369.49,590],["2012-12-19",1424.27,1424.27,1369.49,1424.27,410],["2012-12-20",1424.27,1479.05,1369.49,1369.49,19060],["2012-12-21",1369.49,1369.49,1369.49,1369.49,9650],["2012-12-24",1369.49,1424.27,1369.49,1424.27,2010],["2012-12-25",1479.05,1479.05,1369.49,1479.05,162550],["2012-12-26",1533.83,1533.83,1479.05,1533.83,17130],["2012-12-27",1588.61,1588.61,1479.05,1588.61,7580],["2012-12-28",1588.61,1588.61,1533.83,1533.83,160],["2013-01-02",1479.05,1533.83,1479.05,1533.83,175590],["2013-01-03",1479.05,1533.83,1479.05,1533.83,25350],["2013-01-04",1533.83,1533.83,1479.05,1479.05,2490],["2013-01-07",1424.27,1533.83,1424.27,1424.27,58320],["2013-01-08",1479.05,1479.05,1424.27,1479.05,17430],["2013-01-09",1479.05,1479.05,1424.27,1424.27,25620],["2013-01-10",1424.27,1479.05,1369.49,1479.05,20430],["2013-01-11",1424.27,1479.05,1424.27,1424.27,11140],["2013-01-14",1424.27,1479.05,1424.27,1479.05,22060],["2013-01-15",1479.05,1479.05,1424.27,1479.05,13070],["2013-01-16",1479.05,1533.83,1479.05,1533.83,110260],["2013-01-17",1588.61,1588.61,1533.83,1533.83,81410],["2013-01-18",1588.61,1588.61,1588.61,1588.61,8300],["2013-01-21",1533.83,1588.61,1479.05,1479.05,21300],["2013-01-22",1533.83,1533.83,1479.05,1533.83,65950],["2013-01-23",1479.05,1533.83,1479.05,1479.05,26700],["2013-01-24",1479.05,1533.83,1479.05,1533.83,3510],["2013-01-25",1533.83,1588.61,1479.05,1588.61,35640],["2013-01-28",1588.61,1588.61,1533.83,1588.61,36350],["2013-01-29",1533.83,1533.83,1533.83,1533.83,3550],["2013-01-30",1479.05,1533.83,1479.05,1479.05,26190],["2013-01-31",1479.05,1479.05,1479.05,1479.05,9840],["2013-02-01",1479.05,1479.05,1424.27,1479.05,12310],["2013-02-04",1479.05,1479.05,1424.27,1479.05,6310],["2013-02-05",1479.05,1479.05,1424.27,1479.05,9680],["2013-02-06",1479.05,1533.83,1479.05,1479.05,11660],["2013-02-07",1479.05,1533.83,1479.05,1533.83,5260],["2013-02-08",1479.05,1533.83,1479.05,1533.83,10060],["2013-02-18",1588.61,1588.61,1588.61,1588.61,12990],["2013-02-19",1698.17,1698.17,1698.17,1698.17,254470],["2013-02-20",1807.73,1807.73,1807.73,1807.73,483900],["2013-02-21",1917.29,1917.29,1917.29,1917.29,289200],["2013-02-22",2026.85,2026.85,1807.73,1807.73,186600],["2013-02-25",1807.73,1807.73,1698.17,1698.17,143380],["2013-02-26",1698.17,1752.95,1588.61,1588.61,160620],["2013-02-27",1533.83,1643.39,1533.83,1588.61,139880],["2013-02-28",1643.39,1643.39,1533.83,1588.61,58640],["2013-03-01",1588.61,1643.39,1533.83,1533.83,14190],["2013-03-04",1588.61,1588.61,1533.83,1533.83,98980],["2013-03-05",1533.83,1533.83,1479.05,1479.05,142130],["2013-03-06",1479.05,1533.83,1479.05,1533.83,86910],["2013-03-07",1588.61,1588.61,1533.83,1533.83,35620],["2013-03-08",1533.83,1588.61,1533.83,1588.61,72490],["2013-03-11",1643.39,1643.39,1533.83,1588.61,87290],["2013-03-12",1588.61,1588.61,1533.83,1588.61,56180],["2013-03-13",1588.61,1588.61,1533.83,1533.83,100830],["2013-03-14",1533.83,1588.61,1533.83,1533.83,42160],["2013-03-15",1533.83,1533.83,1479.05,1533.83,75150],["2013-03-18",1588.61,1588.61,1533.83,1588.61,142510],["2013-03-19",1588.61,1588.61,1533.83,1588.61,70360],["2013-03-20",1588.61,1698.17,1588.61,1698.17,360760],["2013-03-21",1698.17,1698.17,1588.61,1643.39,58680],["2013-03-22",1588.61,1643.39,1533.83,1588.61,80420],["2013-03-25",1588.61,1588.61,1533.83,1588.61,45960],["2013-03-26",1533.83,1588.61,1533.83,1588.61,46690],["2013-03-27",1533.83,1643.39,1533.83,1643.39,41120],["2013-03-28",1588.61,1698.17,1588.61,1588.61,150830],["2013-03-29",1588.61,1588.61,1533.83,1588.61,30310],["2013-04-01",1533.83,1643.39,1533.83,1643.39,46740],["2013-04-02",1588.61,1643.39,1588.61,1588.61,44150],["2013-04-03",1588.61,1588.61,1533.83,1588.61,72840],["2013-04-04",1533.83,1588.61,1533.83,1533.83,55790],["2013-04-05",1533.83,1533.83,1479.05,1533.83,122470],["2013-04-08",1533.83,1533.83,1479.05,1533.83,45120],["2013-04-09",1533.83,1533.83,1479.05,1479.05,29750],["2013-04-10",1479.05,1533.83,1479.05,1479.05,16930],["2013-04-11",1479.05,1533.83,1479.05,1533.83,26210],["2013-04-12",1479.05,1533.83,1479.05,1479.05,158860],["2013-04-15",1533.83,1533.83,1424.27,1424.27,87250],["2013-04-16",1424.27,1479.05,1424.27,1479.05,12400],["2013-04-17",1479.05,1479.05,1424.27,1479.05,6230],["2013-04-18",1479.05,1479.05,1424.27,1479.05,4140],["2013-04-22",1424.27,1479.05,1424.27,1424.27,272760],["2013-04-23",1424.27,1479.05,1424.27,1424.27,16020],["2013-04-24",1424.27,1479.05,1424.27,1479.05,48280],["2013-04-25",1424.27,1479.05,1424.27,1424.27,3360],["2013-04-26",1424.27,1424.27,1424.27,1424.27,53110],["2013-05-02",1424.27,1424.27,1424.27,1424.27,32630],["2013-05-03",1424.27,1424.27,1424.27,1424.27,260],["2013-05-06",1424.27,1479.05,1424.27,1479.05,35050],["2013-05-07",1424.27,1479.05,1424.27,1479.05,53290],["2013-05-08",1479.05,1479.05,1479.05,1479.05,150],["2013-05-09",1424.27,1479.05,1424.27,1479.05,18000],["2013-05-10",1424.27,1479.05,1424.27,1479.05,15110],["2013-05-13",1479.05,1479.05,1479.05,1479.05,49050],["2013-05-14",1479.05,1479.05,1479.05,1479.05,3000],["2013-05-15",1479.05,1479.05,1424.27,1424.27,2500],["2013-05-16",1424.27,1479.05,1424.27,1479.05,34110],["2013-05-17",1424.27,1479.05,1424.27,1479.05,1220],["2013-05-20",1424.27,1479.05,1424.27,1479.05,3050],["2013-05-21",1424.27,1479.05,1424.27,1479.05,91550],["2013-05-22",1479.05,1479.05,1479.05,1479.05,11700],["2013-05-23",1479.05,1479.05,1424.27,1479.05,3280],["2013-05-24",1479.05,1479.05,1424.27,1479.05,8530],["2013-05-27",1479.05,1533.83,1424.27,1479.05,14970],["2013-05-28",1424.27,1533.83,1424.27,1533.83,25890],["2013-05-29",1479.05,1533.83,1479.05,1533.83,108590],["2013-05-30",1479.05,1533.83,1479.05,1479.05,13860],["2013-05-31",1533.83,1533.83,1479.05,1479.05,21510],["2013-06-03",1479.05,1479.05,1424.27,1479.05,179440],["2013-06-04",1479.05,1479.05,1479.05,1479.05,650],["2013-06-05",1424.27,1479.05,1424.27,1479.05,9630],["2013-06-06",1479.05,1479.05,1424.27,1424.27,4760],["2013-06-07",1479.05,1479.05,1424.27,1479.05,1230],["2013-06-10",1479.05,1533.83,1479.05,1479.05,48530],["2013-06-11",1479.05,1479.05,1424.27,1479.05,12320],["2013-06-12",1424.27,1479.05,1424.27,1479.05,23950],["2013-06-13",1479.05,1479.05,1479.05,1479.05,30],["2013-06-14",1479.05,1533.83,1479.05,1533.83,310],["2013-06-17",1479.05,1533.83,1479.05,1479.05,57100],["2013-06-18",1424.27,1533.83,1424.27,1533.83,1200],["2013-06-19",1479.05,1533.83,1479.05,1479.05,33300],["2013-06-20",1479.05,1479.05,1424.27,1424.27,10890],["2013-06-21",1424.27,1479.05,1424.27,1479.05,117050],["2013-06-24",1479.05,1479.05,1424.27,1479.05,14950],["2013-06-25",1479.05,1479.05,1424.27,1424.27,26640],["2013-06-26",1424.27,1479.05,1424.27,1479.05,39540],["2013-06-27",1424.27,1479.05,1424.27,1479.05,30120],["2013-06-28",1479.05,1479.05,1424.27,1424.27,40310],["2013-07-01",1479.05,1479.05,1424.27,1479.05,32550],["2013-07-02",1479.05,1479.05,1424.27,1424.27,310],["2013-07-03",1479.05,1479.05,1424.27,1479.05,14510],["2013-07-04",1424.27,1424.27,1424.27,1424.27,6100],["2013-07-05",1479.05,1479.05,1424.27,1424.27,20070],["2013-07-08",1424.27,1479.05,1369.49,1479.05,26620],["2013-07-09",1424.27,1479.05,1424.27,1424.27,13090],["2013-07-10",1424.27,1424.27,1369.49,1424.27,8160],["2013-07-11",1424.27,1479.05,1424.27,1479.05,2500],["2013-07-12",1479.05,1479.05,1479.05,1479.05,36650],["2013-07-15",1479.05,1479.05,1479.05,1479.05,0],["2013-07-16",1479.05,1479.05,1479.05,1479.05,300],["2013-07-17",1479.05,1479.05,1479.05,1479.05,50],["2013-07-18",1424.27,1479.05,1424.27,1479.05,5420],["2013-07-19",1424.27,1424.27,1424.27,1424.27,23360],["2013-07-22",1369.49,1424.27,1369.49,1369.49,59940],["2013-07-23",1369.49,1424.27,1369.49,1369.49,1220],["2013-07-24",1369.49,1369.49,1369.49,1369.49,6400],["2013-07-25",1369.49,1369.49,1314.71,1369.49,6200],["2013-07-26",1369.49,1369.49,1314.71,1369.49,12800],["2013-07-29",1314.71,1369.49,1314.71,1314.71,29610],["2013-07-30",1314.71,1369.49,1314.71,1369.49,65010],["2013-07-31",1314.71,1369.49,1314.71,1369.49,190],["2013-08-01",1314.71,1369.49,1314.71,1369.49,810],["2013-08-02",1314.71,1369.49,1314.71,1369.49,4960],["2013-08-05",1314.71,1314.71,1314.71,1314.71,2200],["2013-08-06",1314.71,1369.49,1314.71,1369.49,13560],["2013-08-07",1314.71,1369.49,1314.71,1369.49,340],["2013-08-08",1369.49,1369.49,1369.49,1369.49,0],["2013-08-09",1369.49,1369.49,1369.49,1369.49,0],["2013-08-12",1314.71,1369.49,1314.71,1369.49,21720],["2013-08-13",1369.49,1424.27,1369.49,1424.27,4010],["2013-08-14",1369.49,1369.49,1369.49,1369.49,13250],["2013-08-15",1314.71,1369.49,1314.71,1369.49,830],["2013-08-16",1314.71,1369.49,1314.71,1369.49,7840],["2013-08-19",1314.71,1369.49,1314.71,1369.49,210],["2013-08-20",1369.49,1369.49,1314.71,1314.71,23520],["2013-08-21",1314.71,1369.49,1314.71,1369.49,420],["2013-08-22",1314.71,1369.49,1314.71,1369.49,29810],["2013-08-23",1369.49,1369.49,1369.49,1369.49,40],["2013-08-26",1314.71,1369.49,1314.71,1314.71,1010],["2013-08-27",1369.49,1369.49,1314.71,1369.49,1220],["2013-08-28",1314.71,1369.49,1314.71,1369.49,81050],["2013-08-29",1314.71,1369.49,1314.71,1314.71,96400],["2013-08-30",1259.93,1369.49,1259.93,1369.49,3330],["2013-09-03",1314.71,1369.49,1314.71,1369.49,1030],["2013-09-04",1314.71,1369.49,1314.71,1369.49,42770],["2013-09-05",1314.71,1369.49,1314.71,1369.49,510],["2013-09-06",1314.71,1369.49,1314.71,1369.49,20],["2013-09-09",1314.71,1369.49,1314.71,1369.49,30010],["2013-09-10",1369.49,1369.49,1369.49,1369.49,0],["2013-09-11",1314.71,1369.49,1314.71,1369.49,770],["2013-09-12",1314.71,1369.49,1314.71,1369.49,1000],["2013-09-13",1369.49,1369.49,1369.49,1369.49,0],["2013-09-16",1314.71,1369.49,1314.71,1369.49,12020],["2013-09-17",1314.71,1369.49,1314.71,1369.49,520],["2013-09-18",1369.49,1369.49,1314.71,1314.71,19180],["2013-09-19",1259.93,1369.49,1259.93,1314.71,430],["2013-09-20",1259.93,1369.49,1259.93,1369.49,120],["2013-09-23",1314.71,1369.49,1314.71,1369.49,2010],["2013-09-24",1369.49,1369.49,1314.71,1369.49,14020],["2013-09-25",1314.71,1369.49,1314.71,1369.49,310],["2013-09-26",1369.49,1369.49,1369.49,1369.49,1700],["2013-09-27",1369.49,1369.49,1369.49,1369.49,100],["2013-09-30",1369.49,1424.27,1314.71,1424.27,1160],["2013-10-01",1479.05,1479.05,1424.27,1479.05,2210],["2013-10-02",1479.05,1479.05,1479.05,1479.05,100],["2013-10-03",1479.05,1479.05,1479.05,1479.05,0],["2013-10-04",1424.27,1533.83,1424.27,1479.05,35550],["2013-10-07",1479.05,1479.05,1479.05,1479.05,20730],["2013-10-08",1479.05,1533.83,1479.05,1479.05,26430],["2013-10-09",1479.05,1533.83,1479.05,1479.05,60650],["2013-10-10",1533.83,1533.83,1479.05,1479.05,5530],["2013-10-11",1533.83,1533.83,1424.27,1479.05,8640],["2013-10-14",1479.05,1479.05,1424.27,1479.05,4870],["2013-10-15",1479.05,1479.05,1479.05,1479.05,5850],["2013-10-16",1479.05,1533.83,1479.05,1533.83,236090],["2013-10-17",1533.83,1588.61,1533.83,1588.61,87030],["2013-10-18",1588.61,1643.39,1588.61,1643.39,66470],["2013-10-21",1643.39,1698.17,1588.61,1643.39,57570],["2013-10-22",1533.83,1588.61,1533.83,1588.61,52060],["2013-10-23",1533.83,1588.61,1533.83,1588.61,9010],["2013-10-24",1588.61,1588.61,1533.83,1588.61,28560],["2013-10-25",1533.83,1588.61,1533.83,1533.83,44390],["2013-10-28",1588.61,1588.61,1588.61,1588.61,91680],["2013-10-29",1588.61,1643.39,1533.83,1643.39,32110],["2013-10-30",1588.61,1643.39,1588.61,1643.39,16160],["2013-10-31",1588.61,1643.39,1588.61,1643.39,51310],["2013-11-01",1588.61,1643.39,1533.83,1643.39,12510],["2013-11-04",1643.39,1643.39,1533.83,1588.61,20540],["2013-11-05",1533.83,1698.17,1479.05,1698.17,121570],["2013-11-06",1698.17,1698.17,1588.61,1698.17,25680],["2013-11-07",1588.61,1698.17,1588.61,1698.17,51620],["2013-11-08",1698.17,1698.17,1643.39,1698.17,43100],["2013-11-11",1698.17,1698.17,1698.17,1698.17,1330],["2013-11-12",1698.17,1698.17,1643.39,1643.39,3290],["2013-11-13",1643.39,1643.39,1643.39,1643.39,4700],["2013-11-14",1643.39,1698.17,1588.61,1643.39,30230],["2013-11-15",1643.39,1643.39,1588.61,1643.39,10470],["2013-11-18",1588.61,1643.39,1588.61,1588.61,78560],["2013-11-19",1643.39,1698.17,1588.61,1698.17,368640],["2013-11-20",1752.95,1807.73,1752.95,1807.73,542740],["2013-11-21",1862.51,1917.29,1698.17,1807.73,177670],["2013-11-22",1807.73,1862.51,1698.17,1807.73,124180],["2013-11-25",1807.73,1862.51,1752.95,1807.73,207840],["2013-11-26",1807.73,1917.29,1752.95,1917.29,359120],["2013-11-27",1972.07,2026.85,1972.07,2026.85,212700],["2013-11-28",2136.4,2136.4,2136.4,2136.4,117900],["2013-11-29",2245.96,2245.96,2081.62,2245.96,557020],["2013-12-02",2191.18,2191.18,2136.4,2136.4,406150],["2013-12-03",2081.62,2245.96,2026.85,2245.96,202920],["2013-12-04",2245.96,2245.96,2136.4,2191.18,234440],["2013-12-05",2136.4,2136.4,2081.62,2136.4,115570],["2013-12-06",2026.85,2136.4,2026.85,2026.85,84880],["2013-12-09",2081.62,2081.62,1972.07,1972.07,285300],["2013-12-10",2026.85,2026.85,1917.29,1972.07,86410],["2013-12-11",1972.07,1972.07,1862.51,1862.51,128810],["2013-12-12",1807.73,1917.29,1807.73,1917.29,36350],["2013-12-13",1862.51,1972.07,1862.51,1972.07,57710],["2013-12-16",1972.07,2081.62,1972.07,2026.85,107420],["2013-12-17",2081.62,2136.4,2026.85,2081.62,55290],["2013-12-18",2081.62,2081.62,1972.07,2026.85,62530],["2013-12-19",1972.07,2081.62,1972.07,2026.85,54440],["2013-12-20",2026.85,2026.85,1917.29,1972.07,149760],["2013-12-23",1862.51,1972.07,1862.51,1917.29,218110],["2013-12-24",1862.51,1917.29,1862.51,1862.51,39920],["2013-12-25",1972.07,1972.07,1752.95,1752.95,62060],["2013-12-26",1862.51,1862.51,1807.73,1862.51,53100],["2013-12-27",1862.51,1862.51,1807.73,1862.51,21870],["2013-12-30",1807.73,1807.73,1752.95,1807.73,34880],["2013-12-31",1752.95,1862.51,1752.95,1752.95,42150],["2014-01-02",1807.73,1807.73,1752.95,1807.73,23080],["2014-01-03",1807.73,1862.51,1752.95,1862.51,24260],["2014-01-06",1862.51,1917.29,1807.73,1917.29,85300],["2014-01-07",1862.51,1917.29,1862.51,1917.29,28550],["2014-01-08",1917.29,1917.29,1862.51,1917.29,55120],["2014-01-09",1917.29,1917.29,1807.73,1917.29,101160],["2014-01-10",1917.29,1917.29,1807.73,1862.51,41770],["2014-01-13",1807.73,1862.51,1807.73,1807.73,26930],["2014-01-14",1807.73,1807.73,1807.73,1807.73,30840],["2014-01-15",1862.51,1862.51,1807.73,1807.73,49810],["2014-01-16",1807.73,1807.73,1807.73,1807.73,9110],["2014-01-17",1752.95,1807.73,1752.95,1752.95,36610],["2014-01-20",1807.73,1807.73,1643.39,1752.95,39880],["2014-01-21",1698.17,1752.95,1643.39,1643.39,62740],["2014-01-22",1588.61,1643.39,1533.83,1533.83,29900],["2014-01-23",1533.83,1588.61,1533.83,1588.61,2980],["2014-01-24",1533.83,1698.17,1533.83,1698.17,82910],["2014-01-27",1698.17,1807.73,1698.17,1807.73,39780],["2014-02-06",1807.73,1807.73,1698.17,1752.95,61770],["2014-02-07",1752.95,1752.95,1643.39,1643.39,38010],["2014-02-10",1643.39,1698.17,1643.39,1643.39,29220],["2014-02-11",1698.17,1752.95,1643.39,1698.17,67470],["2014-02-12",1698.17,1698.17,1643.39,1698.17,16690],["2014-02-13",1643.39,1752.95,1643.39,1752.95,77910],["2014-02-14",1807.73,1807.73,1698.17,1752.95,58760],["2014-02-17",1752.95,1752.95,1643.39,1643.39,86750],["2014-02-18",1643.39,1698.17,1643.39,1643.39,116390],["2014-02-19",1643.39,1698.17,1643.39,1643.39,25360],["2014-02-20",1588.61,1698.17,1533.83,1533.83,95180],["2014-02-21",1588.61,1588.61,1588.61,1588.61,25500],["2014-02-24",1698.17,1698.17,1643.39,1643.39,124670],["2014-02-25",1698.17,1698.17,1643.39,1643.39,28460],["2014-02-26",1643.39,1698.17,1588.61,1698.17,102410],["2014-02-27",1643.39,1698.17,1588.61,1698.17,73980],["2014-02-28",1588.61,1698.17,1588.61,1588.61,35560],["2014-03-03",1588.61,1588.61,1588.61,1588.61,24140],["2014-03-04",1588.61,1588.61,1533.83,1588.61,7910],["2014-03-05",1588.61,1643.39,1533.83,1643.39,73760],["2014-03-06",1588.61,1752.95,1588.61,1698.17,110280],["2014-03-07",1698.17,1807.73,1698.17,1752.95,60720],["2014-03-10",1752.95,1752.95,1643.39,1698.17,76030],["2014-03-11",1698.17,1752.95,1698.17,1752.95,76090],["2014-03-12",1752.95,1752.95,1643.39,1643.39,80680],["2014-03-13",1643.39,1698.17,1643.39,1643.39,35460],["2014-03-14",1643.39,1698.17,1643.39,1698.17,43640],["2014-03-17",1698.17,1807.73,1698.17,1807.73,332220],["2014-03-18",1917.29,1917.29,1862.51,1917.29,261760],["2014-03-19",2026.85,2026.85,1972.07,2026.85,194810],["2014-03-20",2081.62,2136.4,2081.62,2136.4,499250],["2014-03-21",2191.18,2245.96,2191.18,2245.96,449640],["2014-03-24",2136.4,2355.52,2136.4,2355.52,236040],["2014-03-25",2410.3,2410.3,2191.18,2191.18,453940],["2014-03-26",2081.62,2136.4,2081.62,2081.62,426850],["2014-03-27",1972.07,2081.62,1972.07,2081.62,76460],["2014-03-28",2081.62,2136.4,2026.85,2081.62,135070],["2014-03-31",2026.85,2081.62,1972.07,2026.85,86090],["2014-04-01",1917.29,1972.07,1917.29,1917.29,500490],["2014-04-02",1807.73,1862.51,1807.73,1807.73,192190],["2014-04-03",1917.29,1917.29,1807.73,1917.29,59770],["2014-04-04",1917.29,1917.29,1862.51,1917.29,29360],["2014-04-07",1917.29,1917.29,1917.29,1917.29,0],["2014-04-08",1917.29,1917.29,1917.29,1917.29,0],["2014-04-10",1917.29,1917.29,1917.29,1917.29,0],["2014-04-11",1917.29,1917.29,1917.29,1917.29,0],["2014-04-14",1917.29,1917.29,1917.29,1917.29,0],["2014-04-15",1917.29,1917.29,1917.29,1917.29,0],["2014-04-16",1917.29,1917.29,1917.29,1917.29,0],["2014-04-17",1917.29,1917.29,1917.29,1917.29,0],["2014-04-18",1917.29,1917.29,1807.73,1807.73,10550],["2014-04-21",1698.17,1698.17,1698.17,1698.17,40640],["2014-04-22",1588.61,1643.39,1588.61,1643.39,368680],["2014-04-23",1588.61,1698.17,1533.83,1588.61,86760],["2014-04-24",1588.61,1698.17,1533.83,1698.17,50700],["2014-04-25",1698.17,1807.73,1643.39,1807.73,37970],["2014-04-28",1862.51,1862.51,1698.17,1807.73,61160],["2014-04-29",1752.95,1807.73,1698.17,1807.73,12870],["2014-05-05",1698.17,1807.73,1698.17,1698.17,22990],["2014-05-06",1588.61,1643.39,1588.61,1588.61,65890],["2014-05-07",1533.83,1643.39,1533.83,1643.39,2070],["2014-05-08",1588.61,1588.61,1533.83,1533.83,39370],["2014-05-09",1479.05,1588.61,1479.05,1588.61,67560],["2014-05-12",1479.05,1479.05,1479.05,1479.05,36570],["2014-05-13",1424.27,1424.27,1424.27,1424.27,36290],["2014-05-14",1369.49,1479.05,1369.49,1479.05,121030],["2014-05-15",1479.05,1533.83,1424.27,1533.83,43820],["2014-05-16",1479.05,1533.83,1479.05,1533.83,4460],["2014-05-19",1588.61,1588.61,1479.05,1479.05,31490],["2014-05-20",1479.05,1533.83,1424.27,1533.83,41140],["2014-05-21",1479.05,1588.61,1479.05,1588.61,162810],["2014-05-22",1643.39,1643.39,1533.83,1643.39,50860],["2014-05-23",1588.61,1588.61,1533.83,1533.83,48350],["2014-05-26",1588.61,1588.61,1479.05,1533.83,9300],["2014-05-27",1479.05,1588.61,1479.05,1588.61,125690],["2014-05-28",1588.61,1698.17,1588.61,1643.39,44370],["2014-05-29",1643.39,1643.39,1588.61,1643.39,24350],["2014-05-30",1643.39,1643.39,1533.83,1588.61,26580],["2014-06-02",1643.39,1643.39,1479.05,1588.61,65420],["2014-06-03",1588.61,1588.61,1479.05,1588.61,12970],["2014-06-04",1588.61,1588.61,1479.05,1533.83,12860],["2014-06-05",1533.83,1588.61,1479.05,1588.61,55600],["2014-06-06",1588.61,1588.61,1533.83,1533.83,11350],["2014-06-09",1588.61,1588.61,1533.83,1588.61,22450],["2014-06-10",1533.83,1533.83,1533.83,1533.83,20],["2014-06-11",1588.61,1588.61,1588.61,1588.61,3560],["2014-06-12",1588.61,1588.61,1533.83,1588.61,14910],["2014-06-13",1533.83,1643.39,1533.83,1643.39,40830],["2014-06-16",1588.61,1643.39,1588.61,1643.39,1010],["2014-06-17",1643.39,1752.95,1643.39,1698.17,35220],["2014-06-18",1698.17,1698.17,1588.61,1698.17,1760],["2014-06-19",1588.61,1643.39,1588.61,1588.61,7740],["2014-06-20",1643.39,1643.39,1588.61,1643.39,2530],["2014-06-23",1533.83,1643.39,1533.83,1588.61,2030],["2014-06-24",1588.61,1643.39,1533.83,1643.39,3180],["2014-06-25",1643.39,1643.39,1588.61,1643.39,1530],["2014-06-26",1643.39,1643.39,1588.61,1643.39,8450],["2014-06-27",1643.39,1643.39,1588.61,1588.61,5630],["2014-06-30",1643.39,1643.39,1533.83,1643.39,160],["2014-07-01",1643.39,1698.17,1533.83,1588.61,13500],["2014-07-02",1643.39,1643.39,1588.61,1588.61,21940],["2014-07-03",1643.39,1643.39,1643.39,1643.39,6050],["2014-07-04",1588.61,1643.39,1588.61,1643.39,610],["2014-07-07",1643.39,1698.17,1643.39,1698.17,49400],["2014-07-08",1698.17,1752.95,1643.39,1643.39,19390],["2014-07-09",1698.17,1752.95,1643.39,1752.95,115170],["2014-07-10",1807.73,1807.73,1698.17,1752.95,28700],["2014-07-11",1698.17,1752.95,1698.17,1752.95,4750],["2014-07-14",1698.17,1807.73,1643.39,1807.73,6150],["2014-07-15",1807.73,1807.73,1698.17,1698.17,21230],["2014-07-16",1698.17,1752.95,1643.39,1752.95,11470],["2014-07-17",1752.95,1752.95,1698.17,1698.17,1470],["2014-07-18",1698.17,1698.17,1643.39,1643.39,11800],["2014-07-21",1698.17,1752.95,1698.17,1698.17,40190],["2014-07-22",1698.17,1698.17,1643.39,1643.39,3210],["2014-07-23",1588.61,1752.95,1588.61,1752.95,49890],["2014-07-24",1752.95,1752.95,1643.39,1752.95,7500],["2014-07-25",1752.95,1752.95,1698.17,1698.17,12920],["2014-07-28",1643.39,1643.39,1588.61,1643.39,7530],["2014-07-29",1643.39,1643.39,1588.61,1588.61,2760],["2014-07-30",1698.17,1698.17,1588.61,1643.39,9310],["2014-07-31",1588.61,1698.17,1588.61,1643.39,65250],["2014-08-01",1698.17,1698.17,1698.17,1698.17,10],["2014-08-04",1752.95,1752.95,1588.61,1588.61,11210],["2014-08-05",1643.39,1643.39,1643.39,1643.39,470],["2014-08-06",1698.17,1698.17,1588.61,1643.39,12490],["2014-08-07",1643.39,1698.17,1643.39,1643.39,29090],["2014-08-08",1643.39,1643.39,1588.61,1643.39,33650],["2014-08-11",1698.17,1698.17,1643.39,1643.39,1190],["2014-08-12",1698.17,1698.17,1588.61,1643.39,11890],["2014-08-13",1643.39,1698.17,1643.39,1698.17,49590],["2014-08-14",1698.17,1698.17,1643.39,1643.39,7050],["2014-08-15",1698.17,1698.17,1588.61,1698.17,25270],["2014-08-18",1643.39,1698.17,1643.39,1643.39,28050],["2014-08-19",1698.17,1698.17,1643.39,1643.39,33950],["2014-08-20",1698.17,1698.17,1643.39,1643.39,38180],["2014-08-21",1698.17,1698.17,1643.39,1643.39,740],["2014-08-22",1643.39,1698.17,1643.39,1698.17,3150],["2014-08-25",1698.17,1752.95,1643.39,1643.39,7680],["2014-08-26",1698.17,1752.95,1643.39,1752.95,63840],["2014-08-27",1698.17,1752.95,1643.39,1752.95,19790],["2014-08-28",1643.39,1698.17,1643.39,1698.17,33560],["2014-08-29",1698.17,1698.17,1643.39,1698.17,22270],["2014-09-03",1698.17,1752.95,1643.39,1643.39,24070],["2014-09-04",1698.17,1698.17,1643.39,1643.39,35870],["2014-09-05",1698.17,1752.95,1643.39,1752.95,72900],["2014-09-08",1862.51,1862.51,1862.51,1862.51,16200],["2014-09-09",1972.07,1972.07,1752.95,1752.95,202360],["2014-09-10",1752.95,1807.73,1643.39,1807.73,25200],["2014-09-11",1862.51,1862.51,1698.17,1698.17,102320],["2014-09-12",1698.17,1807.73,1698.17,1698.17,52100],["2014-09-15",1752.95,1752.95,1698.17,1698.17,36030],["2014-09-16",1698.17,1752.95,1698.17,1752.95,16060],["2014-09-17",1698.17,1807.73,1698.17,1807.73,12880],["2014-09-18",1807.73,1807.73,1698.17,1698.17,14870],["2014-09-19",1752.95,1752.95,1752.95,1752.95,11760],["2014-09-22",1807.73,1807.73,1752.95,1807.73,9520],["2014-09-23",1807.73,1807.73,1698.17,1807.73,2580],["2014-09-24",1807.73,1862.51,1752.95,1807.73,27320],["2014-09-25",1807.73,1862.51,1807.73,1862.51,10900],["2014-09-26",1807.73,1862.51,1752.95,1752.95,15220],["2014-09-29",1807.73,1807.73,1752.95,1807.73,14510],["2014-09-30",1752.95,1862.51,1752.95,1862.51,31730],["2014-10-01",1752.95,1862.51,1752.95,1862.51,50430],["2014-10-02",1807.73,1917.29,1807.73,1862.51,45070],["2014-10-03",1917.29,1917.29,1862.51,1917.29,68440],["2014-10-06",1972.07,2026.85,1972.07,2026.85,169410],["2014-10-07",2136.4,2136.4,2136.4,2136.4,65110],["2014-10-08",2245.96,2245.96,2245.96,2245.96,35910],["2014-10-09",2355.52,2355.52,2245.96,2245.96,521490],["2014-10-10",2136.4,2245.96,2136.4,2136.4,346950],["2014-10-13",2026.85,2136.4,2026.85,2136.4,116780],["2014-10-14",2136.4,2191.18,2081.62,2136.4,9290],["2014-10-15",2136.4,2136.4,2026.85,2136.4,15000],["2014-10-16",2136.4,2136.4,2026.85,2081.62,91480],["2014-10-17",2136.4,2136.4,1972.07,2136.4,9200],["2014-10-20",2136.4,2136.4,2026.85,2026.85,33310],["2014-10-21",1917.29,2081.62,1917.29,1972.07,52650],["2014-10-22",1972.07,1972.07,1862.51,1862.51,108330],["2014-10-23",1807.73,1972.07,1807.73,1972.07,17870],["2014-10-24",1972.07,2026.85,1917.29,1972.07,6180],["2014-10-27",1972.07,1972.07,1862.51,1917.29,22540],["2014-10-28",1972.07,1972.07,1807.73,1917.29,37450],["2014-10-29",1972.07,1972.07,1862.51,1917.29,2330],["2014-10-30",1862.51,1972.07,1807.73,1807.73,57150],["2014-10-31",1917.29,1917.29,1752.95,1807.73,108070],["2014-11-03",1917.29,1917.29,1807.73,1807.73,32930],["2014-11-04",1862.51,1862.51,1807.73,1807.73,35110],["2014-11-05",1807.73,1807.73,1752.95,1752.95,14240],["2014-11-06",1752.95,1862.51,1752.95,1862.51,59010],["2014-11-07",1862.51,1972.07,1807.73,1917.29,18720],["2014-11-10",1972.07,1972.07,1917.29,1972.07,4160],["2014-11-11",1972.07,1972.07,1862.51,1917.29,41820],["2014-11-12",1917.29,1917.29,1862.51,1917.29,4550],["2014-11-13",1917.29,1917.29,1862.51,1862.51,2790],["2014-11-14",1917.29,1917.29,1807.73,1917.29,13630],["2014-11-17",1917.29,1917.29,1807.73,1807.73,5230],["2014-11-18",1807.73,1917.29,1807.73,1862.51,11360],["2014-11-19",1807.73,1862.51,1807.73,1807.73,37490],["2014-11-20",1807.73,1862.51,1807.73,1807.73,83920],["2014-11-21",1807.73,1917.29,1807.73,1807.73,31640],["2014-11-24",1807.73,1862.51,1807.73,1862.51,10500],["2014-11-25",1862.51,1917.29,1807.73,1862.51,98850],["2014-11-26",1807.73,1917.29,1807.73,1917.29,11220],["2014-11-27",1807.73,1917.29,1807.73,1917.29,7200],["2014-11-28",1917.29,1972.07,1862.51,1972.07,79640],["2014-12-01",2026.85,2081.62,1972.07,2081.62,144670],["2014-12-02",2191.18,2191.18,2081.62,2081.62,50860],["2014-12-03",2081.62,2081.62,2026.85,2026.85,51840],["2014-12-04",2081.62,2081.62,1917.29,2026.85,35430],["2014-12-05",2026.85,2026.85,1917.29,1972.07,39450],["2014-12-08",2026.85,2026.85,1917.29,1972.07,51240],["2014-12-09",2026.85,2026.85,1972.07,1972.07,70],["2014-12-10",1917.29,2026.85,1917.29,1972.07,33990],["2014-12-11",1917.29,1917.29,1917.29,1917.29,1010],["2014-12-12",1917.29,1972.07,1917.29,1972.07,13720],["2014-12-15",1917.29,1972.07,1917.29,1917.29,68770],["2014-12-16",1862.51,1917.29,1862.51,1862.51,46950],["2014-12-17",1917.29,1917.29,1752.95,1752.95,61810],["2014-12-18",1807.73,1862.51,1807.73,1862.51,1130],["2014-12-19",1917.29,1917.29,1862.51,1917.29,33110],["2014-12-22",1917.29,1917.29,1807.73,1917.29,7460],["2014-12-23",1917.29,1972.07,1917.29,1972.07,15480],["2014-12-24",1917.29,1972.07,1917.29,1972.07,28370],["2014-12-25",1972.07,1972.07,1862.51,1972.07,11510],["2014-12-26",1917.29,1972.07,1862.51,1917.29,87800],["2014-12-29",1862.51,1972.07,1862.51,1917.29,49120],["2014-12-30",1917.29,1917.29,1917.29,1917.29,40740],["2014-12-31",1917.29,2026.85,1917.29,1972.07,129930],["2015-01-05",1972.07,2026.85,1972.07,2026.85,83340],["2015-01-06",1972.07,2026.85,1972.07,2026.85,58040],["2015-01-07",2081.62,2136.4,2081.62,2136.4,105670],["2015-01-08",2245.96,2245.96,2245.96,2245.96,105820],["2015-01-09",2355.52,2355.52,2136.4,2136.4,334320],["2015-01-12",2081.62,2136.4,2026.85,2081.62,44410],["2015-01-13",2081.62,2191.18,2026.85,2191.18,41020],["2015-01-14",2191.18,2191.18,2081.62,2136.4,31510],["2015-01-15",2081.62,2136.4,2081.62,2136.4,49710],["2015-01-16",2081.62,2191.18,2081.62,2136.4,37000],["2015-01-19",2136.4,2136.4,2081.62,2136.4,24470],["2015-01-20",2081.62,2136.4,2026.85,2081.62,23500],["2015-01-21",2026.85,2136.4,2026.85,2136.4,47510],["2015-01-22",2245.96,2245.96,2245.96,2245.96,38130],["2015-01-23",2355.52,2355.52,2355.52,2355.52,85320],["2015-01-26",2410.3,2410.3,2300.74,2355.52,419450],["2015-01-27",2355.52,2355.52,2245.96,2300.74,42200],["2015-01-28",2245.96,2300.74,2191.18,2245.96,59360],["2015-01-29",2191.18,2245.96,2136.4,2191.18,139640],["2015-01-30",2081.62,2191.18,2081.62,2191.18,106100],["2015-02-02",2191.18,2245.96,2136.4,2191.18,18310],["2015-02-03",2191.18,2300.74,2191.18,2245.96,117770],["2015-02-04",2245.96,2355.52,2245.96,2355.52,390210],["2015-02-05",2465.08,2465.08,2355.52,2355.52,65950],["2015-02-06",2355.52,2355.52,2300.74,2355.52,24510],["2015-02-09",2355.52,2355.52,2245.96,2245.96,24330],["2015-02-10",2191.18,2355.52,2191.18,2245.96,21220],["2015-02-11",2245.96,2300.74,2245.96,2300.74,32440],["2015-02-12",2245.96,2410.3,2245.96,2355.52,39160],["2015-02-13",2355.52,2355.52,2300.74,2355.52,27590],["2015-02-24",2355.52,2410.3,2300.74,2410.3,20850],["2015-02-25",2410.3,2410.3,2355.52,2410.3,121830],["2015-02-26",2355.52,2410.3,2300.74,2300.74,80540],["2015-02-27",2300.74,2410.3,2300.74,2355.52,30080],["2015-03-02",2355.52,2519.86,2355.52,2465.08,188450],["2015-03-03",2574.64,2574.64,2465.08,2465.08,126050],["2015-03-04",2465.08,2465.08,2410.3,2465.08,71550],["2015-03-05",2465.08,2574.64,2410.3,2519.86,130470],["2015-03-06",2519.86,2684.2,2519.86,2684.2,200800],["2015-03-09",2793.76,2848.54,2629.42,2684.2,319630],["2015-03-10",2629.42,2738.98,2574.64,2738.98,156350],["2015-03-11",2684.2,2738.98,2574.64,2574.64,150180],["2015-03-12",2574.64,2629.42,2519.86,2574.64,84290],["2015-03-13",2574.64,2629.42,2574.64,2629.42,42130],["2015-03-16",2629.42,2629.42,2574.64,2629.42,38120],["2015-03-17",2629.42,2629.42,2519.86,2519.86,87460],["2015-03-18",2519.86,2574.64,2465.08,2574.64,120590],["2015-03-19",2519.86,2574.64,2465.08,2574.64,55310],["2015-03-20",2465.08,2574.64,2465.08,2574.64,78290],["2015-03-23",2519.86,2519.86,2465.08,2519.86,20070],["2015-03-24",2465.08,2465.08,2410.3,2410.3,48600],["2015-03-25",2355.52,2465.08,2300.74,2465.08,16140],["2015-03-26",2519.86,2519.86,2355.52,2465.08,54410],["2015-03-27",2519.86,2519.86,2410.3,2465.08,4380],["2015-03-30",2410.3,2465.08,2355.52,2355.52,25550],["2015-03-31",2355.52,2410.3,2355.52,2410.3,25910],["2015-04-01",2355.52,2410.3,2300.74,2355.52,16660],["2015-04-02",2300.74,2355.52,2300.74,2355.52,14640],["2015-04-03",2410.3,2410.3,2355.52,2355.52,26140],["2015-04-06",2410.3,2410.3,2355.52,2410.3,1170],["2015-04-07",2410.3,2410.3,2245.96,2355.52,14970],["2015-04-08",2410.3,2410.3,2300.74,2355.52,20050],["2015-04-09",2245.96,2410.3,2245.96,2410.3,3540],["2015-04-10",2410.3,2410.3,2355.52,2410.3,5670],["2015-04-13",2355.52,2465.08,2355.52,2355.52,27880],["2015-04-14",2355.52,2355.52,2191.18,2355.52,58710],["2015-04-15",2300.74,2355.52,2191.18,2355.52,710],["2015-04-16",2355.52,2465.08,2191.18,2465.08,146070],["2015-04-17",2355.52,2410.3,2300.74,2300.74,40600],["2015-04-20",2245.96,2355.52,2245.96,2300.74,43650],["2015-04-21",2245.96,2300.74,2245.96,2245.96,3110],["2015-04-22",2136.4,2136.4,2136.4,2136.4,15970],["2015-04-23",2026.85,2026.85,2026.85,2026.85,35780],["2015-04-24",1917.29,1972.07,1917.29,1917.29,148250],["2015-04-27",1862.51,1972.07,1862.51,1972.07,31100],["2015-05-04",1917.29,1917.29,1862.51,1862.51,23830],["2015-05-05",1807.73,1972.07,1752.95,1972.07,72380],["2015-05-06",1972.07,1972.07,1862.51,1862.51,22320],["2015-05-07",1807.73,1807.73,1752.95,1807.73,78790],["2015-05-08",1752.95,1862.51,1752.95,1862.51,7180],["2015-05-11",1862.51,1862.51,1862.51,1862.51,8480],["2015-05-12",1862.51,1862.51,1752.95,1752.95,59820],["2015-05-13",1752.95,1862.51,1752.95,1862.51,21490],["2015-05-14",1752.95,1862.51,1752.95,1862.51,13000],["2015-05-15",1752.95,1807.73,1752.95,1807.73,175780],["2015-05-18",1807.73,1807.73,1752.95,1807.73,21290],["2015-05-19",1807.73,1807.73,1752.95,1807.73,3610],["2015-05-20",1752.95,1807.73,1698.17,1807.73,83320],["2015-05-21",1807.73,1807.73,1807.73,1807.73,23580],["2015-05-22",1862.51,1862.51,1752.95,1862.51,27580],["2015-05-25",1807.73,1862.51,1752.95,1862.51,57500],["2015-05-26",1862.51,1862.51,1752.95,1807.73,57950],["2015-05-27",1752.95,1807.73,1698.17,1807.73,41460],["2015-05-28",1698.17,1807.73,1698.17,1752.95,35410],["2015-05-29",1752.95,1807.73,1752.95,1752.95,30160],["2015-06-01",1698.17,1752.95,1698.17,1752.95,8410],["2015-06-02",1698.17,1752.95,1698.17,1752.95,27840],["2015-06-03",1752.95,1807.73,1698.17,1807.73,68420],["2015-06-04",1752.95,1807.73,1752.95,1807.73,5010],["2015-06-05",1752.95,1807.73,1752.95,1752.95,6770],["2015-06-08",1752.95,1807.73,1752.95,1752.95,17680],["2015-06-09",1752.95,1807.73,1752.95,1807.73,46470],["2015-06-10",1698.17,1752.95,1698.17,1752.95,41260],["2015-06-11",1752.95,1752.95,1698.17,1752.95,13340],["2015-06-12",1752.95,1752.95,1752.95,1752.95,560],["2015-06-15",1698.17,1752.95,1698.17,1698.17,14890],["2015-06-16",1698.17,1752.95,1698.17,1752.95,32710],["2015-06-17",1752.95,1752.95,1698.17,1698.17,25760],["2015-06-18",1698.17,1752.95,1698.17,1752.95,47410],["2015-06-19",1752.95,1807.73,1698.17,1807.73,38380],["2015-06-22",1807.73,1807.73,1752.95,1752.95,35930],["2015-06-23",1752.95,1752.95,1698.17,1752.95,43730],["2015-06-24",1752.95,1807.73,1752.95,1807.73,54760],["2015-06-25",1752.95,1807.73,1752.95,1807.73,4100],["2015-06-26",1752.95,1752.95,1698.17,1752.95,32560],["2015-06-29",1752.95,1752.95,1643.39,1643.39,28310],["2015-06-30",1752.95,1752.95,1752.95,1752.95,20],["2015-07-01",1752.95,1752.95,1643.39,1752.95,33560],["2015-07-02",1752.95,1752.95,1643.39,1643.39,90],["2015-07-03",1752.95,1752.95,1698.17,1752.95,26340],["2015-07-06",1752.95,1752.95,1698.17,1698.17,8130],["2015-07-07",1698.17,1807.73,1698.17,1752.95,78350],["2015-07-08",1752.95,1807.73,1698.17,1752.95,81710],["2015-07-09",1752.95,1752.95,1752.95,1752.95,0],["2015-07-10",1698.17,1752.95,1698.17,1752.95,2040],["2015-07-13",1752.95,1752.95,1643.39,1698.17,32750],["2015-07-14",1643.39,1698.17,1588.61,1588.61,34710],["2015-07-15",1643.39,1698.17,1643.39,1643.39,15570],["2015-07-16",1643.39,1643.39,1643.39,1643.39,1000],["2015-07-17",1698.17,1698.17,1698.17,1698.17,160],["2015-07-20",1643.39,1698.17,1643.39,1643.39,11920],["2015-07-21",1643.39,1643.39,1588.61,1643.39,57030],["2015-07-22",1588.61,1643.39,1533.83,1643.39,23000],["2015-07-23",1588.61,1643.39,1533.83,1588.61,16980],["2015-07-24",1588.61,1643.39,1533.83,1588.61,18040],["2015-07-27",1533.83,1533.83,1533.83,1533.83,25800],["2015-07-28",1533.83,1533.83,1533.83,1533.83,9100],["2015-07-29",1533.83,1588.61,1533.83,1533.83,1010],["2015-07-30",1479.05,1533.83,1479.05,1533.83,69290],["2015-07-31",1533.83,1533.83,1533.83,1533.83,370],["2015-08-03",1533.83,1533.83,1533.83,1533.83,3580],["2015-08-04",1479.05,1533.83,1479.05,1533.83,9870],["2015-08-05",1533.83,1588.61,1533.83,1588.61,21180],["2015-08-06",1533.83,1533.83,1533.83,1533.83,10980],["2015-08-07",1533.83,1533.83,1533.83,1533.83,1020],["2015-08-10",1588.61,1588.61,1479.05,1533.83,1340],["2015-08-11",1588.61,1588.61,1588.61,1588.61,10],["2015-08-12",1533.83,1588.61,1533.83,1588.61,7490],["2015-08-13",1533.83,1533.83,1479.05,1479.05,23140],["2015-08-14",1533.83,1533.83,1479.05,1479.05,7000],["2015-08-17",1533.83,1533.83,1533.83,1533.83,5000],["2015-08-18",1533.83,1588.61,1533.83,1588.61,11040],["2015-08-19",1479.05,1479.05,1479.05,1479.05,8930],["2015-08-20",1533.83,1533.83,1479.05,1533.83,4420],["2015-08-21",1533.83,1533.83,1479.05,1533.83,28390],["2015-08-24",1479.05,1479.05,1479.05,1479.05,6010],["2015-08-25",1479.05,1479.05,1424.27,1424.27,7760],["2015-08-26",1369.49,1479.05,1369.49,1479.05,26290],["2015-08-27",1479.05,1533.83,1479.05,1533.83,17970],["2015-08-28",1479.05,1479.05,1479.05,1479.05,13780],["2015-08-31",1479.05,1533.83,1479.05,1533.83,57040],["2015-09-01",1479.05,1533.83,1479.05,1533.83,6020],["2015-09-03",1533.83,1533.83,1479.05,1479.05,40700],["2015-09-04",1479.05,1479.05,1424.27,1479.05,28130],["2015-09-07",1479.05,1479.05,1479.05,1479.05,230],["2015-09-08",1424.27,1533.83,1424.27,1533.83,25110],["2015-09-09",1533.83,1588.61,1533.83,1533.83,6580],["2015-09-10",1479.05,1479.05,1479.05,1479.05,8240],["2015-09-11",1424.27,1479.05,1424.27,1424.27,36880],["2015-09-14",1369.49,1479.05,1369.49,1479.05,30],["2015-09-15",1424.27,1479.05,1424.27,1479.05,40730],["2015-09-16",1424.27,1479.05,1424.27,1479.05,5450],["2015-09-17",1424.27,1479.05,1424.27,1479.05,30],["2015-09-18",1424.27,1479.05,1424.27,1479.05,620],["2015-09-21",1479.05,1479.05,1479.05,1479.05,0],["2015-09-22",1424.27,1479.05,1424.27,1424.27,44140],["2015-09-23",1369.49,1479.05,1369.49,1479.05,30430],["2015-09-24",1479.05,1479.05,1479.05,1479.05,0],["2015-09-25",1479.05,1479.05,1479.05,1479.05,490],["2015-09-28",1424.27,1424.27,1424.27,1424.27,36930],["2015-09-29",1369.49,1424.27,1369.49,1424.27,90],["2015-09-30",1369.49,1424.27,1369.49,1369.49,2240],["2015-10-01",1369.49,1369.49,1314.71,1314.71,140],["2015-10-02",1369.49,1369.49,1369.49,1369.49,3080],["2015-10-05",1424.27,1424.27,1424.27,1424.27,6930],["2015-10-06",1479.05,1479.05,1424.27,1479.05,29570],["2015-10-07",1479.05,1479.05,1424.27,1424.27,38340],["2015-10-08",1424.27,1479.05,1424.27,1479.05,2470],["2015-10-09",1424.27,1424.27,1424.27,1424.27,4340],["2015-10-12",1369.49,1369.49,1369.49,1369.49,20],["2015-10-13",1369.49,1424.27,1369.49,1424.27,28280],["2015-10-14",1424.27,1479.05,1424.27,1479.05,20700],["2015-10-15",1479.05,1479.05,1424.27,1479.05,5050],["2015-10-16",1479.05,1479.05,1424.27,1479.05,2830],["2015-10-19",1479.05,1479.05,1479.05,1479.05,0],["2015-10-20",1479.05,1479.05,1479.05,1479.05,5040],["2015-10-21",1424.27,1479.05,1424.27,1479.05,60],["2015-10-22",1479.05,1479.05,1424.27,1424.27,42850],["2015-10-23",1479.05,1479.05,1369.49,1424.27,24500],["2015-10-26",1369.49,1424.27,1369.49,1369.49,45090],["2015-10-27",1314.71,1314.71,1314.71,1314.71,19910],["2015-10-28",1259.93,1369.49,1259.93,1314.71,107270],["2015-10-29",1369.49,1369.49,1369.49,1369.49,40790],["2015-10-30",1369.49,1424.27,1369.49,1369.49,22430],["2015-11-02",1424.27,1424.27,1369.49,1369.49,5010],["2015-11-03",1314.71,1424.27,1314.71,1369.49,22760],["2015-11-04",1314.71,1424.27,1314.71,1369.49,9440],["2015-11-05",1369.49,1369.49,1314.71,1369.49,39290],["2015-11-06",1369.49,1369.49,1369.49,1369.49,2140],["2015-11-09",1314.71,1369.49,1314.71,1369.49,9570],["2015-11-10",1369.49,1369.49,1369.49,1369.49,11700],["2015-11-11",1369.49,1369.49,1369.49,1369.49,30],["2015-11-12",1369.49,1369.49,1314.71,1369.49,10140],["2015-11-13",1369.49,1369.49,1314.71,1369.49,1110],["2015-11-16",1369.49,1369.49,1314.71,1314.71,20020],["2015-11-17",1314.71,1369.49,1314.71,1314.71,2150],["2015-11-18",1259.93,1314.71,1259.93,1314.71,3350],["2015-11-19",1314.71,1369.49,1314.71,1314.71,2920],["2015-11-20",1314.71,1369.49,1314.71,1369.49,15710],["2015-11-23",1314.71,1369.49,1314.71,1314.71,9980],["2015-11-24",1314.71,1314.71,1314.71,1314.71,4110],["2015-11-25",1314.71,1314.71,1259.93,1314.71,14100],["2015-11-26",1369.49,1369.49,1314.71,1314.71,10030],["2015-11-27",1259.93,1259.93,1259.93,1259.93,800],["2015-11-30",1259.93,1314.71,1259.93,1259.93,6940],["2015-12-01",1314.71,1314.71,1314.71,1314.71,30],["2015-12-02",1314.71,1314.71,1314.71,1314.71,10],["2015-12-03",1314.71,1314.71,1314.71,1314.71,30],["2015-12-04",1314.71,1314.71,1314.71,1314.71,330],["2015-12-07",1314.71,1314.71,1259.93,1259.93,14900],["2015-12-08",1314.71,1314.71,1205.15,1205.15,2010],["2015-12-09",1259.93,1259.93,1259.93,1259.93,10],["2015-12-10",1314.71,1314.71,1314.71,1314.71,33800],["2015-12-11",1369.49,1369.49,1314.71,1314.71,10760],["2015-12-14",1369.49,1369.49,1259.93,1369.49,4460],["2015-12-15",1369.49,1369.49,1369.49,1369.49,10],["2015-12-16",1424.27,1424.27,1369.49,1369.49,1030],["2015-12-17",1314.71,1369.49,1314.71,1369.49,130],["2015-12-18",1314.71,1369.49,1314.71,1369.49,190],["2015-12-21",1369.49,1369.49,1369.49,1369.49,10],["2015-12-22",1314.71,1314.71,1314.71,1314.71,1050],["2015-12-23",1259.93,1314.71,1259.93,1314.71,30370],["2015-12-24",1314.71,1314.71,1314.71,1314.71,115280],["2015-12-25",1259.93,1259.93,1259.93,1259.93,9220],["2015-12-28",1259.93,1314.71,1259.93,1314.71,20540],["2015-12-29",1259.93,1259.93,1259.93,1259.93,1280],["2015-12-30",1259.93,1259.93,1205.15,1259.93,22020],["2015-12-31",1259.93,1259.93,1205.15,1259.93,8120],["2016-01-04",1314.71,1314.71,1314.71,1314.71,1400],["2016-01-05",1314.71,1314.71,1259.93,1259.93,6460],["2016-01-06",1314.71,1314.71,1259.93,1259.93,70030],["2016-01-07",1259.93,1314.71,1259.93,1314.71,130130],["2016-01-08",1314.71,1369.49,1314.71,1369.49,74860],["2016-01-11",1369.49,1424.27,1369.49,1369.49,20280],["2016-01-12",1369.49,1424.27,1314.71,1314.71,1720],["2016-01-13",1369.49,1369.49,1259.93,1259.93,33440],["2016-01-14",1314.71,1314.71,1314.71,1314.71,5950],["2016-01-15",1369.49,1369.49,1369.49,1369.49,25690],["2016-01-18",1424.27,1424.27,1424.27,1424.27,101850],["2016-01-19",1479.05,1479.05,1479.05,1479.05,69190],["2016-01-20",1533.83,1533.83,1533.83,1533.83,76530],["2016-01-21",1588.61,1588.61,1588.61,1588.61,151490],["2016-01-22",1698.17,1698.17,1588.61,1588.61,102850],["2016-01-25",1588.61,1643.39,1588.61,1588.61,27410],["2016-01-26",1588.61,1588.61,1479.05,1533.83,24090],["2016-01-27",1533.83,1533.83,1479.05,1479.05,34010],["2016-01-28",1479.05,1533.83,1479.05,1479.05,31330],["2016-01-29",1533.83,1533.83,1479.05,1533.83,10120],["2016-02-01",1533.83,1533.83,1479.05,1479.05,9680],["2016-02-02",1424.27,1479.05,1424.27,1479.05,7490],["2016-02-03",1424.27,1424.27,1424.27,1424.27,3020],["2016-02-04",1424.27,1424.27,1369.49,1369.49,13590],["2016-02-05",1369.49,1424.27,1314.71,1424.27,37950],["2016-02-15",1424.27,1479.05,1369.49,1479.05,11680],["2016-02-16",1424.27,1479.05,1424.27,1424.27,2310],["2016-02-17",1369.49,1424.27,1369.49,1424.27,35590],["2016-02-18",1369.49,1424.27,1369.49,1369.49,16060],["2016-02-19",1369.49,1424.27,1369.49,1424.27,10270],["2016-02-22",1424.27,1424.27,1369.49,1424.27,27440],["2016-02-23",1369.49,1424.27,1369.49,1424.27,9580],["2016-02-24",1424.27,1424.27,1369.49,1424.27,14230],["2016-02-25",1369.49,1424.27,1369.49,1424.27,5020],["2016-02-26",1369.49,1424.27,1369.49,1369.49,17800],["2016-02-29",1369.49,1369.49,1314.71,1314.71,10880],["2016-03-01",1314.71,1369.49,1314.71,1369.49,14500],["2016-03-02",1369.49,1424.27,1369.49,1369.49,10220],["2016-03-03",1424.27,1424.27,1369.49,1369.49,21730],["2016-03-04",1314.71,1369.49,1314.71,1314.71,20480],["2016-03-07",1369.49,1369.49,1369.49,1369.49,19300],["2016-03-08",1424.27,1424.27,1369.49,1424.27,17360],["2016-03-09",1369.49,1424.27,1369.49,1369.49,3670],["2016-03-10",1314.71,1424.27,1314.71,1424.27,61180],["2016-03-11",1424.27,1424.27,1369.49,1369.49,27240],["2016-03-14",1424.27,1424.27,1369.49,1369.49,24930],["2016-03-15",1369.49,1424.27,1369.49,1424.27,46620],["2016-03-16",1424.27,1479.05,1424.27,1479.05,79060],["2016-03-17",1479.05,1533.83,1479.05,1479.05,20510],["2016-03-18",1533.83,1533.83,1479.05,1533.83,22180],["2016-03-21",1479.05,1533.83,1479.05,1479.05,33500],["2016-03-22",1479.05,1533.83,1424.27,1479.05,10500],["2016-03-23",1533.83,1533.83,1424.27,1479.05,2830],["2016-03-24",1479.05,1479.05,1424.27,1479.05,7580],["2016-03-25",1479.05,1479.05,1479.05,1479.05,470],["2016-03-28",1424.27,1479.05,1424.27,1424.27,20300],["2016-03-29",1479.05,1479.05,1424.27,1479.05,92620],["2016-03-30",1479.05,1533.83,1424.27,1424.27,13290],["2016-03-31",1479.05,1479.05,1424.27,1424.27,141920],["2016-04-01",1424.27,1424.27,1369.49,1369.49,10620],["2016-04-04",1424.27,1424.27,1314.71,1369.49,123570],["2016-04-05",1314.71,1314.71,1314.71,1314.71,25220],["2016-04-06",1259.93,1314.71,1259.93,1314.71,86630],["2016-04-07",1314.71,1314.71,1314.71,1314.71,0],["2016-04-08",1314.71,1314.71,1314.71,1314.71,0],["2016-04-11",1314.71,1369.49,1314.71,1369.49,51260],["2016-04-12",1369.49,1369.49,1314.71,1369.49,25670],["2016-04-13",1314.71,1369.49,1314.71,1369.49,600],["2016-04-14",1314.71,1369.49,1314.71,1369.49,14750],["2016-04-15",1314.71,1314.71,1314.71,1314.71,15450],["2016-04-19",1314.71,1314.71,1259.93,1314.71,89590],["2016-04-20",1259.93,1314.71,1259.93,1314.71,24820],["2016-04-21",1259.93,1314.71,1259.93,1314.71,20],["2016-04-22",1259.93,1259.93,1259.93,1259.93,10530],["2016-04-25",1259.93,1259.93,1205.15,1259.93,107420],["2016-04-26",1259.93,1259.93,1205.15,1259.93,260],["2016-04-27",1259.93,1259.93,1205.15,1205.15,25740],["2016-04-28",1150.37,1205.15,1150.37,1205.15,12250],["2016-04-29",1205.15,1205.15,1150.37,1150.37,18990],["2016-05-04",1205.15,1205.15,1150.37,1205.15,8090],["2016-05-05",1205.15,1205.15,1205.15,1205.15,34610],["2016-05-06",1205.15,1205.15,1205.15,1205.15,11700],["2016-05-09",1205.15,1205.15,1150.37,1150.37,5960],["2016-05-10",1205.15,1205.15,1150.37,1205.15,62010],["2016-05-11",1205.15,1259.93,1205.15,1259.93,183840],["2016-05-12",1314.71,1314.71,1205.15,1205.15,5510],["2016-05-13",1259.93,1259.93,1205.15,1205.15,69950],["2016-05-16",1150.37,1205.15,1150.37,1205.15,2090],["2016-05-17",1205.15,1259.93,1205.15,1259.93,1290],["2016-05-18",1259.93,1259.93,1205.15,1205.15,12730],["2016-05-19",1259.93,1259.93,1205.15,1259.93,20550],["2016-05-20",1205.15,1259.93,1205.15,1259.93,5540],["2016-05-23",1259.93,1259.93,1259.93,1259.93,10000],["2016-05-24",1205.15,1259.93,1205.15,1259.93,120],["2016-05-25",1205.15,1259.93,1205.15,1259.93,20160],["2016-05-26",1205.15,1259.93,1205.15,1259.93,6030],["2016-05-27",1259.93,1314.71,1205.15,1314.71,76160],["2016-05-30",1314.71,1314.71,1259.93,1259.93,13640],["2016-05-31",1259.93,1314.71,1259.93,1314.71,101770],["2016-06-01",1314.71,1314.71,1259.93,1314.71,14530],["2016-06-02",1314.71,1314.71,1259.93,1259.93,7280],["2016-06-03",1259.93,1314.71,1259.93,1314.71,144750],["2016-06-06",1369.49,1369.49,1259.93,1259.93,31910],["2016-06-07",1259.93,1314.71,1259.93,1314.71,38670],["2016-06-08",1369.49,1369.49,1369.49,1369.49,35110],["2016-06-09",1424.27,1424.27,1424.27,1424.27,98700],["2016-06-10",1479.05,1479.05,1424.27,1424.27,265880],["2016-06-13",1479.05,1479.05,1479.05,1479.05,145870],["2016-06-14",1533.83,1533.83,1479.05,1533.83,325070],["2016-06-15",1533.83,1533.83,1479.05,1479.05,31990],["2016-06-16",1424.27,1424.27,1424.27,1424.27,11610],["2016-06-17",1369.49,1369.49,1369.49,1369.49,60510],["2016-06-20",1314.71,1424.27,1314.71,1369.49,30050],["2016-06-21",1424.27,1424.27,1369.49,1424.27,30550],["2016-06-22",1424.27,1424.27,1369.49,1369.49,9500],["2016-06-23",1314.71,1314.71,1314.71,1314.71,7880],["2016-06-24",1259.93,1314.71,1259.93,1314.71,85740],["2016-06-27",1314.71,1314.71,1259.93,1259.93,96210],["2016-06-28",1205.15,1314.71,1205.15,1314.71,53240],["2016-06-29",1259.93,1314.71,1259.93,1314.71,47350],["2016-06-30",1314.71,1369.49,1314.71,1314.71,42060],["2016-07-01",1314.71,1369.49,1259.93,1369.49,60910],["2016-07-04",1314.71,1314.71,1314.71,1314.71,4070],["2016-07-05",1259.93,1314.71,1259.93,1314.71,5810],["2016-07-06",1259.93,1369.49,1259.93,1369.49,4200],["2016-07-07",1314.71,1314.71,1314.71,1314.71,6150],["2016-07-08",1314.71,1314.71,1259.93,1259.93,25260],["2016-07-11",1259.93,1259.93,1205.15,1205.15,33400],["2016-07-12",1259.93,1259.93,1259.93,1259.93,4990],["2016-07-13",1259.93,1259.93,1205.15,1205.15,20130],["2016-07-14",1259.93,1259.93,1205.15,1205.15,10100],["2016-07-15",1205.15,1259.93,1205.15,1205.15,3170],["2016-07-18",1205.15,1259.93,1205.15,1259.93,12570],["2016-07-19",1259.93,1259.93,1205.15,1259.93,18410],["2016-07-20",1205.15,1205.15,1205.15,1205.15,60340],["2016-07-21",1150.37,1150.37,1150.37,1150.37,5120],["2016-07-22",1205.15,1205.15,1095.59,1095.59,4700],["2016-07-25",1150.37,1150.37,1150.37,1150.37,31810],["2016-07-26",1150.37,1205.15,1095.59,1205.15,31500],["2016-07-27",1205.15,1205.15,1150.37,1150.37,7320],["2016-07-28",1205.15,1205.15,1205.15,1205.15,50100],["2016-07-29",1205.15,1205.15,1205.15,1205.15,18330],["2016-08-01",1150.37,1150.37,1150.37,1150.37,56260],["2016-08-02",1095.59,1205.15,1095.59,1205.15,68650],["2016-08-03",1150.37,1150.37,1150.37,1150.37,5510],["2016-08-04",1095.59,1150.37,1095.59,1150.37,3720],["2016-08-05",1095.59,1095.59,1095.59,1095.59,1360],["2016-08-08",1150.37,1150.37,1150.37,1150.37,10000],["2016-08-09",1150.37,1205.15,1095.59,1205.15,5520],["2016-08-10",1259.93,1259.93,1205.15,1259.93,1430],["2016-08-11",1259.93,1259.93,1259.93,1259.93,0],["2016-08-12",1205.15,1205.15,1205.15,1205.15,1510],["2016-08-15",1150.37,1259.93,1150.37,1259.93,410],["2016-08-16",1259.93,1259.93,1259.93,1259.93,10],["2016-08-17",1259.93,1259.93,1205.15,1205.15,300],["2016-08-18",1150.37,1205.15,1150.37,1205.15,4200],["2016-08-19",1150.37,1205.15,1150.37,1205.15,6840],["2016-08-22",1205.15,1259.93,1205.15,1259.93,10],["2016-08-23",1205.15,1205.15,1205.15,1205.15,1500],["2016-08-24",1205.15,1205.15,1205.15,1205.15,180],["2016-08-25",1205.15,1205.15,1150.37,1150.37,6030],["2016-08-26",1150.37,1150.37,1150.37,1150.37,0],["2016-08-29",1095.59,1150.37,1095.59,1150.37,55630],["2016-08-30",1205.15,1205.15,1095.59,1095.59,15570],["2016-08-31",1095.59,1150.37,1095.59,1150.37,950],["2016-09-01",1205.15,1205.15,1095.59,1205.15,10810],["2016-09-05",1205.15,1205.15,1205.15,1205.15,0],["2016-09-06",1205.15,1205.15,1150.37,1150.37,110],["2016-09-07",1095.59,1095.59,1095.59,1095.59,36460],["2016-09-08",1095.59,1095.59,1040.81,1040.81,4020],["2016-09-09",1040.81,1095.59,1040.81,1095.59,7430],["2016-09-12",1095.59,1150.37,1095.59,1150.37,30],["2016-09-13",1084.64,1095.59,1084.64,1095.59,20],["2016-09-14",1095.59,1095.59,1040.81,1040.81,103130],["2016-09-15",1040.81,1095.59,1040.81,1095.59,23090],["2016-09-16",1095.59,1095.59,1095.59,1095.59,0],["2016-09-19",1095.59,1095.59,1040.81,1040.81,520],["2016-09-20",1040.81,1095.59,1040.81,1095.59,20],["2016-09-21",1095.59,1150.37,1095.59,1150.37,60],["2016-09-22",1095.59,1150.37,1095.59,1150.37,2250],["2016-09-23",1073.68,1073.68,1073.68,1073.68,80],["2016-09-26",1013.42,1144.89,1013.42,1144.89,48770],["2016-09-27",1068.2,1144.89,1068.2,1144.89,10190],["2016-09-28",1205.15,1205.15,1095.59,1095.59,210],["2016-09-29",1144.89,1144.89,1018.9,1018.9,14580],["2016-09-30",1084.64,1084.64,958.64,958.64,5610],["2016-10-03",1024.38,1024.38,1024.38,1024.38,10],["2016-10-04",1024.38,1090.11,1024.38,1090.11,16010],["2016-10-05",1090.11,1090.11,1090.11,1090.11,190],["2016-10-06",1090.11,1090.11,1090.11,1090.11,60],["2016-10-07",1090.11,1090.11,1024.38,1029.86,1530],["2016-10-10",1029.86,1029.86,986.03,1029.86,500],["2016-10-11",958.64,958.64,958.64,958.64,44930],["2016-10-12",986.03,986.03,986.03,986.03,120],["2016-10-13",1040.81,1040.81,1040.81,1040.81,390],["2016-10-14",1040.81,1040.81,975.08,986.03,7820],["2016-10-17",991.51,1007.94,986.03,1007.94,260],["2016-10-18",991.51,991.51,942.21,947.69,8270],["2016-10-19",986.03,986.03,986.03,986.03,320],["2016-10-20",986.03,1029.86,958.64,1029.86,1350],["2016-10-21",1029.86,1029.86,1029.86,1029.86,0],["2016-10-24",958.64,986.03,958.64,986.03,5670],["2016-10-25",920.3,986.03,920.3,986.03,9280],["2016-10-26",980.55,980.55,980.55,980.55,50],["2016-10-27",980.55,980.55,980.55,980.55,0],["2016-10-28",920.3,953.17,920.3,953.17,18910],["2016-10-31",920.3,958.64,887.43,958.64,40270],["2016-11-01",958.64,958.64,958.64,958.64,1000],["2016-11-02",903.86,903.86,903.86,903.86,4000],["2016-11-03",876.47,936.73,843.61,936.73,7750],["2016-11-04",876.47,936.73,876.47,936.73,3000],["2016-11-07",876.47,931.25,876.47,931.25,260],["2016-11-08",920.3,920.3,871.0,920.3,7770],["2016-11-09",865.52,903.86,860.04,903.86,26110],["2016-11-10",903.86,903.86,903.86,903.86,0],["2016-11-11",843.61,843.61,843.61,843.61,10],["2016-11-14",876.47,887.43,810.74,849.08,2730],["2016-11-15",821.69,821.69,794.3,799.78,11850],["2016-11-16",799.78,854.56,788.83,854.56,9520],["2016-11-17",892.91,892.91,892.91,892.91,10],["2016-11-18",876.47,881.95,876.47,881.95,3910],["2016-11-21",881.95,881.95,881.95,881.95,0],["2016-11-22",898.39,931.25,821.69,931.25,9290],["2016-11-23",931.25,931.25,931.25,931.25,20],["2016-11-24",871.0,871.0,871.0,871.0,20],["2016-11-25",816.22,903.86,816.22,903.86,190],["2016-11-28",843.61,843.61,843.61,843.61,5140],["2016-11-29",876.47,876.47,876.47,876.47,240],["2016-11-30",876.47,876.47,876.47,876.47,12270],["2016-12-01",876.47,876.47,821.69,821.69,30000],["2016-12-02",821.69,821.69,821.69,821.69,29240],["2016-12-05",876.47,876.47,821.69,821.69,12600],["2016-12-06",821.69,876.47,821.69,821.69,22580],["2016-12-07",821.69,821.69,821.69,821.69,30000],["2016-12-08",854.56,865.52,854.56,865.52,1040],["2016-12-09",876.47,876.47,876.47,876.47,50],["2016-12-12",821.69,871.0,821.69,871.0,610],["2016-12-13",827.17,827.17,821.69,821.69,20100],["2016-12-14",799.78,871.0,799.78,871.0,26070],["2016-12-15",871.0,871.0,849.08,849.08,170],["2016-12-16",821.69,903.86,821.69,903.86,3010],["2016-12-19",843.61,843.61,843.61,843.61,250],["2016-12-20",805.26,898.39,788.83,898.39,50350],["2016-12-21",898.39,958.64,849.08,920.3,200],["2016-12-22",920.3,942.21,860.04,942.21,230],["2016-12-23",876.47,876.47,876.47,876.47,4000],["2016-12-26",876.47,876.47,876.47,876.47,410],["2016-12-27",925.78,925.78,925.78,925.78,50],["2016-12-28",865.52,986.03,865.52,986.03,1100],["2016-12-29",920.3,931.25,920.3,920.3,5810],["2016-12-30",860.04,920.3,860.04,920.3,510],["2017-01-03",980.55,980.55,876.47,876.47,37380],["2017-01-04",931.25,931.25,876.47,931.25,12020],["2017-01-05",931.25,931.25,881.95,887.43,2120],["2017-01-06",931.25,931.25,931.25,931.25,10],["2017-01-09",871.0,969.6,871.0,969.6,400],["2017-01-10",969.6,980.55,903.86,980.55,1030],["2017-01-11",980.55,980.55,920.3,980.55,1300],["2017-01-12",980.55,980.55,980.55,980.55,0],["2017-01-13",1013.42,1040.81,980.55,1040.81,29910],["2017-01-16",1040.81,1095.59,1040.81,1090.11,1040],["2017-01-17",1090.11,1090.11,1090.11,1090.11,100],["2017-01-18",1084.64,1084.64,1018.9,1018.9,2140],["2017-01-19",986.03,1018.9,986.03,986.03,1510],["2017-01-20",931.25,931.25,931.25,931.25,1710],["2017-01-23",871.0,925.78,871.0,925.78,106890],["2017-01-24",865.52,865.52,865.52,865.52,44310],["2017-01-25",832.65,925.78,821.69,925.78,23630],["2017-02-02",865.52,914.82,865.52,914.82,25120],["2017-02-03",914.82,914.82,914.82,914.82,0],["2017-02-06",860.04,860.04,854.56,854.56,53940],["2017-02-07",821.69,898.39,821.69,892.91,110],["2017-02-08",892.91,892.91,854.56,865.52,18090],["2017-02-09",876.47,876.47,805.26,805.26,70600],["2017-02-10",805.26,805.26,750.48,750.48,343660],["2017-02-13",701.18,799.78,701.18,799.78,81280],["2017-02-14",799.78,799.78,745.0,745.0,251290],["2017-02-15",701.18,739.52,695.7,712.13,251050],["2017-02-16",750.48,755.96,745.0,750.48,37570],["2017-02-17",712.13,739.52,701.18,739.52,40840],["2017-02-20",734.05,739.52,690.22,739.52,34540],["2017-02-21",739.52,745.0,695.7,745.0,9610],["2017-02-22",745.0,745.0,701.18,745.0,33910],["2017-02-23",739.52,739.52,728.57,739.52,4430],["2017-02-24",739.52,739.52,695.7,695.7,6240],["2017-02-27",657.36,695.7,651.88,651.88,65430],["2017-02-28",673.79,673.79,673.79,673.79,170],["2017-03-01",673.79,673.79,635.44,640.92,3520],["2017-03-02",608.05,679.27,608.05,668.31,11450],["2017-03-03",679.27,679.27,657.36,673.79,3420],["2017-03-06",673.79,679.27,629.97,673.79,54330],["2017-03-07",679.27,679.27,640.92,657.36,8950],["2017-03-08",624.49,657.36,624.49,640.92,8580],["2017-03-09",640.92,651.88,602.58,646.4,7390],["2017-03-10",657.36,668.31,651.88,668.31,9700],["2017-03-13",657.36,673.79,651.88,673.79,1130],["2017-03-14",635.44,640.92,629.97,640.92,30080],["2017-03-15",640.92,673.79,640.92,640.92,6040],["2017-03-16",640.92,646.4,640.92,646.4,3290],["2017-03-17",635.44,646.4,635.44,646.4,15180],["2017-03-20",629.97,673.79,608.05,668.31,1080],["2017-03-21",673.79,673.79,624.49,629.97,14090],["2017-03-22",602.58,629.97,602.58,619.01,17910],["2017-03-23",602.58,651.88,602.58,629.97,24130],["2017-03-24",646.4,646.4,586.14,586.14,161520],["2017-03-27",547.8,602.58,547.8,558.75,117580],["2017-03-28",547.8,586.14,525.88,580.66,121660],["2017-03-29",553.27,558.75,542.32,547.8,82240],["2017-03-30",547.8,547.8,509.45,547.8,60510],["2017-03-31",514.93,553.27,514.93,536.84,27330],["2017-04-03",520.41,536.84,520.41,520.41,48570],["2017-04-04",514.93,514.93,503.97,503.97,39860],["2017-04-05",487.54,487.54,471.1,471.1,102280],["2017-04-07",449.19,454.67,438.24,438.24,189530],["2017-04-10",438.24,438.24,410.85,416.32,44280],["2017-04-11",410.85,443.71,410.85,443.71,126300],["2017-04-12",427.28,465.63,427.28,465.63,14350],["2017-04-13",454.67,471.1,449.19,465.63,23620],["2017-04-14",460.15,460.15,443.71,449.19,40790],["2017-04-17",454.67,476.58,449.19,476.58,57360],["2017-04-18",476.58,509.45,476.58,509.45,59570],["2017-04-19",536.84,542.32,493.02,493.02,65400],["2017-04-20",520.41,525.88,465.63,525.88,81430],["2017-05-03",547.8,547.8,547.8,547.8,3600],["2017-05-04",493.02,493.02,493.02,493.02,23240],["2017-05-05",438.24,493.02,438.24,438.24,29750],["2017-05-08",383.46,438.24,383.46,438.24,1570],["2017-05-09",383.46,438.24,383.46,438.24,28500],["2017-05-10",438.24,438.24,438.24,438.24,3410],["2017-05-11",493.02,493.02,383.46,383.46,53480],["2017-05-12",438.24,438.24,438.24,438.24,10420],["2017-05-15",493.02,493.02,438.24,438.24,11200],["2017-05-16",383.46,383.46,383.46,383.46,1020],["2017-05-17",438.24,438.24,438.24,438.24,28940],["2017-05-18",438.24,438.24,438.24,438.24,24010],["2017-05-19",438.24,493.02,438.24,438.24,26521],["2017-05-22",438.24,493.02,438.24,438.24,31429],["2017-05-23",438.24,493.02,438.24,438.24,8964],["2017-05-24",493.02,493.02,493.02,493.02,200],["2017-05-25",493.02,493.02,438.24,438.24,64010],["2017-05-26",438.24,438.24,438.24,438.24,19631],["2017-05-29",438.24,493.02,438.24,493.02,37179],["2017-05-30",493.02,547.8,493.02,547.8,66410],["2017-05-31",493.02,547.8,493.02,547.8,44610],["2017-06-01",547.8,602.58,547.8,602.58,26528],["2017-06-02",547.8,602.58,547.8,602.58,34650],["2017-06-05",493.02,602.58,493.02,547.8,38334],["2017-06-06",547.8,602.58,547.8,602.58,37260],["2017-06-07",602.58,602.58,547.8,602.58,96210],["2017-06-08",602.58,602.58,602.58,602.58,63000],["2017-06-09",657.36,657.36,657.36,657.36,36960],["2017-06-12",712.13,712.13,712.13,712.13,34850],["2017-06-13",766.91,766.91,766.91,766.91,26540],["2017-06-14",876.47,876.47,876.47,876.47,67230],["2017-06-15",986.03,986.03,986.03,986.03,146599],["2017-06-16",1095.59,1095.59,931.25,1095.59,331550],["2017-06-19",1095.59,1095.59,931.25,931.25,195000],["2017-06-20",876.47,876.47,876.47,876.47,117300],["2017-06-21",766.91,766.91,766.91,766.91,12320],["2017-06-22",657.36,766.91,657.36,657.36,128880],["2017-06-23",712.13,712.13,712.13,712.13,17455],["2017-06-26",766.91,766.91,766.91,766.91,10950],["2017-06-27",766.91,876.47,712.13,876.47,40800],["2017-06-28",986.03,986.03,876.47,876.47,80730],["2017-06-29",876.47,876.47,821.69,821.69,86325],["2017-06-30",766.91,821.69,766.91,821.69,11376],["2017-07-03",821.69,876.47,766.91,876.47,16400],["2017-07-04",821.69,821.69,712.13,766.91,76110],["2017-07-05",766.91,876.47,766.91,876.47,65250],["2017-07-06",821.69,931.25,766.91,931.25,5792],["2017-07-07",821.69,931.25,821.69,931.25,203483],["2017-07-10",876.47,876.47,821.69,821.69,3596],["2017-07-11",766.91,821.69,766.91,821.69,8492],["2017-07-12",766.91,876.47,766.91,876.47,14050],["2017-07-13",931.25,931.25,766.91,876.47,16100],["2017-07-14",821.69,876.47,766.91,876.47,85220],["2017-07-17",766.91,766.91,712.13,766.91,51020],["2017-07-18",821.69,821.69,821.69,821.69,660],["2017-07-19",766.91,821.69,766.91,766.91,12469],["2017-07-20",766.91,766.91,712.13,712.13,60304],["2017-07-21",712.13,712.13,712.13,712.13,48612],["2017-07-24",766.91,766.91,766.91,766.91,3406],["2017-07-25",712.13,712.13,657.36,657.36,110232],["2017-07-26",712.13,712.13,712.13,712.13,30000],["2017-07-27",766.91,766.91,712.13,712.13,3040],["2017-07-28",712.13,712.13,657.36,657.36,103440],["2017-07-31",712.13,712.13,657.36,712.13,30800],["2017-08-01",712.13,712.13,657.36,712.13,55610],["2017-08-02",712.13,712.13,657.36,657.36,102700],["2017-08-03",657.36,712.13,657.36,712.13,74920],["2017-08-04",712.13,766.91,712.13,766.91,35800],["2017-08-07",766.91,766.91,657.36,712.13,44700],["2017-08-08",712.13,712.13,712.13,712.13,50419],["2017-08-09",766.91,766.91,712.13,712.13,50713],["2017-08-10",712.13,712.13,712.13,712.13,1300],["2017-08-11",712.13,766.91,712.13,712.13,4700],["2017-08-14",712.13,766.91,657.36,657.36,38500],["2017-08-15",712.13,712.13,657.36,712.13,71800],["2017-08-16",712.13,712.13,712.13,712.13,17200],["2017-08-17",712.13,712.13,657.36,657.36,11300],["2017-08-18",657.36,712.13,657.36,712.13,6100],["2017-08-21",657.36,657.36,657.36,657.36,10013],["2017-08-22",657.36,712.13,657.36,712.13,11900],["2017-08-23",657.36,712.13,657.36,657.36,23600],["2017-08-24",712.13,712.13,657.36,712.13,9700],["2017-08-25",712.13,712.13,712.13,712.13,10700],["2017-08-28",712.13,712.13,657.36,657.36,2513],["2017-08-29",657.36,712.13,657.36,712.13,3800],["2017-08-30",712.13,712.13,712.13,712.13,6000],["2017-08-31",657.36,712.13,657.36,712.13,5100],["2017-09-01",657.36,657.36,657.36,657.36,6230],["2017-09-05",657.36,657.36,657.36,657.36,7120],["2017-09-06",712.13,712.13,712.13,712.13,120],["2017-09-07",657.36,657.36,657.36,657.36,200],["2017-09-08",657.36,657.36,657.36,657.36,1724],["2017-09-11",657.36,657.36,657.36,657.36,20766],["2017-09-12",657.36,657.36,657.36,657.36,16800],["2017-09-13",712.13,712.13,602.58,602.58,38800],["2017-09-14",657.36,657.36,657.36,657.36,20600],["2017-09-15",657.36,657.36,657.36,657.36,6000],["2017-09-18",657.36,712.13,657.36,712.13,3723],["2017-09-19",657.36,657.36,657.36,657.36,16900],["2017-09-20",657.36,657.36,657.36,657.36,12600],["2017-09-21",657.36,657.36,657.36,657.36,19000],["2017-09-22",657.36,657.36,657.36,657.36,1200],["2017-09-25",657.36,657.36,602.58,657.36,21300],["2017-09-26",657.36,712.13,657.36,657.36,3030],["2017-09-27",657.36,657.36,657.36,657.36,1200],["2017-09-28",657.36,657.36,657.36,657.36,2210],["2017-09-29",657.36,657.36,657.36,657.36,46334],["2017-10-02",657.36,657.36,602.58,657.36,32400],["2017-10-03",657.36,657.36,657.36,657.36,120],["2017-10-04",602.58,657.36,602.58,657.36,600],["2017-10-05",602.58,657.36,602.58,657.36,18800],["2017-10-06",657.36,657.36,657.36,657.36,14042],["2017-10-09",657.36,657.36,657.36,657.36,0],["2017-10-10",657.36,712.13,657.36,712.13,89900],["2017-10-11",712.13,766.91,712.13,712.13,30411],["2017-10-12",712.13,712.13,712.13,712.13,6210],["2017-10-13",766.91,766.91,766.91,766.91,92700],["2017-10-16",821.69,876.47,766.91,876.47,52738],["2017-10-17",931.25,986.03,931.25,986.03,192300],["2017-10-18",986.03,1040.81,986.03,986.03,71470],["2017-10-19",876.47,876.47,876.47,876.47,100],["2017-10-20",876.47,931.25,876.47,931.25,69000],["2017-10-23",931.25,931.25,931.25,931.25,99400],["2017-10-24",876.47,876.47,876.47,876.47,119],["2017-10-25",766.91,766.91,766.91,766.91,1700],["2017-10-26",657.36,821.69,657.36,821.69,12944],["2017-10-27",712.13,712.13,712.13,712.13,0],["2017-10-30",712.13,766.91,712.13,766.91,6900],["2017-10-31",766.91,766.91,766.91,766.91,14000],["2017-11-01",876.47,876.47,876.47,876.47,500],["2017-11-02",821.69,821.69,821.69,821.69,1400],["2017-11-03",876.47,876.47,876.47,876.47,100],["2017-11-06",876.47,876.47,876.47,876.47,300],["2017-11-07",876.47,876.47,876.47,876.47,0],["2017-11-08",766.91,766.91,766.91,766.91,1000],["2017-11-09",766.91,766.91,766.91,766.91,800],["2017-11-10",876.47,876.47,766.91,766.91,5400],["2017-11-13",821.69,821.69,821.69,821.69,1500],["2017-11-14",821.69,821.69,821.69,821.69,0],["2017-11-15",821.69,821.69,821.69,821.69,0],["2017-11-16",821.69,821.69,821.69,821.69,0],["2017-11-17",821.69,821.69,821.69,821.69,0],["2017-11-20",821.69,821.69,821.69,821.69,0],["2017-11-21",821.69,821.69,821.69,821.69,0],["2017-11-22",712.13,712.13,712.13,712.13,1010],["2017-11-23",766.91,766.91,766.91,766.91,100],["2017-11-24",712.13,821.69,712.13,821.69,3200],["2017-11-27",821.69,821.69,821.69,821.69,1000],["2017-11-28",876.47,876.47,876.47,876.47,4000],["2017-11-29",821.69,821.69,766.91,766.91,2800],["2017-11-30",766.91,766.91,766.91,766.91,0],["2017-12-01",766.91,821.69,766.91,821.69,1810],["2017-12-04",712.13,876.47,712.13,876.47,731],["2017-12-05",766.91,821.69,766.91,821.69,2539],["2017-12-06",821.69,821.69,821.69,821.69,3500],["2017-12-07",821.69,821.69,821.69,821.69,700],["2017-12-08",821.69,876.47,821.69,876.47,5800],["2017-12-11",986.03,986.03,876.47,876.47,1150],["2017-12-12",931.25,931.25,931.25,931.25,0],["2017-12-13",931.25,931.25,876.47,876.47,800],["2017-12-14",876.47,931.25,876.47,931.25,3500],["2017-12-15",931.25,931.25,876.47,876.47,15500],["2017-12-18",876.47,876.47,876.47,876.47,0],["2017-12-19",876.47,876.47,876.47,876.47,0],["2017-12-20",876.47,876.47,876.47,876.47,6730],["2017-12-21",821.69,931.25,766.91,876.47,12600],["2017-12-22",766.91,766.91,766.91,766.91,4605],["2017-12-25",766.91,766.91,712.13,712.13,14930],["2017-12-26",766.91,766.91,766.91,766.91,3010],["2017-12-27",821.69,876.47,821.69,876.47,7020],["2017-12-28",821.69,821.69,821.69,821.69,2200],["2017-12-29",766.91,876.47,766.91,876.47,9500],["2018-01-02",876.47,876.47,876.47,876.47,103200],["2018-01-03",931.25,931.25,876.47,876.47,400],["2018-01-04",821.69,876.47,821.69,876.47,4436],["2018-01-05",821.69,821.69,821.69,821.69,800],["2018-01-08",821.69,821.69,821.69,821.69,0],["2018-01-09",821.69,821.69,821.69,821.69,400],["2018-01-10",876.47,876.47,876.47,876.47,116],["2018-01-11",876.47,876.47,876.47,876.47,1800],["2018-01-12",931.25,931.25,931.25,931.25,100],["2018-01-15",931.25,931.25,931.25,931.25,53],["2018-01-16",931.25,931.25,931.25,931.25,0],["2018-01-17",986.03,986.03,931.25,931.25,500],["2018-01-18",821.69,821.69,821.69,821.69,17544],["2018-01-19",712.13,821.69,712.13,712.13,16500],["2018-01-22",712.13,766.91,657.36,766.91,39404],["2018-01-23",766.91,766.91,766.91,766.91,5111],["2018-01-24",766.91,766.91,766.91,766.91,0],["2018-01-25",766.91,766.91,766.91,766.91,420],["2018-01-26",766.91,766.91,766.91,766.91,2083],["2018-01-29",821.69,821.69,821.69,821.69,100],["2018-01-30",712.13,712.13,712.13,712.13,110],["2018-01-31",766.91,766.91,766.91,766.91,1000],["2018-02-01",821.69,821.69,712.13,712.13,2300],["2018-02-02",821.69,821.69,821.69,821.69,0],["2018-02-05",712.13,821.69,712.13,821.69,24530],["2018-02-06",712.13,712.13,712.13,712.13,1500],["2018-02-07",712.13,712.13,712.13,712.13,0],["2018-02-08",657.36,766.91,657.36,766.91,700],["2018-02-09",712.13,712.13,712.13,712.13,19000],["2018-02-12",712.13,712.13,712.13,712.13,1700],["2018-02-13",766.91,766.91,712.13,712.13,1000],["2018-02-21",766.91,766.91,766.91,766.91,0],["2018-02-22",766.91,766.91,766.91,766.91,0],["2018-02-23",766.91,766.91,766.91,766.91,200],["2018-02-26",766.91,876.47,712.13,876.47,11400],["2018-02-27",766.91,876.47,766.91,766.91,22000],["2018-02-28",766.91,821.69,766.91,821.69,4101],["2018-03-01",821.69,821.69,821.69,821.69,2076],["2018-03-02",821.69,821.69,766.91,766.91,13100],["2018-03-05",766.91,766.91,766.91,766.91,60],["2018-03-06",712.13,712.13,712.13,712.13,10001],["2018-03-07",712.13,712.13,712.13,712.13,4370],["2018-03-08",766.91,766.91,766.91,766.91,6800],["2018-03-09",766.91,821.69,766.91,821.69,1330],["2018-03-12",821.69,821.69,712.13,766.91,26139],["2018-03-13",712.13,821.69,712.13,821.69,3751],["2018-03-14",766.91,766.91,766.91,766.91,1600],["2018-03-15",766.91,766.91,766.91,766.91,6100],["2018-03-16",712.13,712.13,712.13,712.13,100],["2018-03-19",766.91,766.91,712.13,712.13,7810],["2018-03-20",766.91,766.91,766.91,766.91,0],["2018-03-21",766.91,766.91,766.91,766.91,14100],["2018-03-22",821.69,821.69,766.91,766.91,16200],["2018-03-23",766.91,766.91,766.91,766.91,10400],["2018-03-26",766.91,766.91,712.13,712.13,15100],["2018-03-27",766.91,766.91,766.91,766.91,700],["2018-03-28",766.91,766.91,766.91,766.91,13000],["2018-03-29",766.91,766.91,766.91,766.91,21644],["2018-03-30",766.91,766.91,766.91,766.91,24300],["2018-04-02",766.91,766.91,712.13,712.13,27000],["2018-04-03",712.13,766.91,712.13,766.91,5100],["2018-04-04",766.91,766.91,766.91,766.91,19000],["2018-04-05",766.91,821.69,766.91,821.69,1100],["2018-04-06",712.13,766.91,712.13,766.91,19500],["2018-04-09",766.91,766.91,766.91,766.91,5100],["2018-04-10",766.91,766.91,766.91,766.91,500],["2018-04-11",766.91,766.91,766.91,766.91,0],["2018-04-12",766.91,766.91,766.91,766.91,0],["2018-04-13",766.91,766.91,712.13,712.13,8900],["2018-04-16",712.13,712.13,712.13,712.13,0],["2018-04-17",766.91,766.91,766.91,766.91,6000],["2018-04-18",766.91,766.91,766.91,766.91,200],["2018-04-19",712.13,712.13,712.13,712.13,10800],["2018-04-20",766.91,766.91,766.91,766.91,100],["2018-04-23",821.69,821.69,821.69,821.69,30420],["2018-04-24",821.69,821.69,821.69,821.69,0],["2018-04-26",821.69,821.69,821.69,821.69,21200],["2018-04-27",821.69,821.69,821.69,821.69,0],["2018-05-02",766.91,766.91,766.91,766.91,7100],["2018-05-03",766.91,766.91,766.91,766.91,0],["2018-05-04",766.91,766.91,766.91,766.91,0],["2018-05-07",766.91,766.91,766.91,766.91,0],["2018-05-08",712.13,712.13,712.13,712.13,100],["2018-05-09",712.13,712.13,712.13,712.13,2800],["2018-05-10",712.13,712.13,712.13,712.13,0],["2018-05-11",712.13,712.13,712.13,712.13,0],["2018-05-14",766.91,766.91,766.91,766.91,2000],["2018-05-15",766.91,766.91,766.91,766.91,0],["2018-05-16",821.69,821.69,821.69,821.69,100],["2018-05-17",821.69,821.69,821.69,821.69,0],["2018-05-18",821.69,821.69,821.69,821.69,0],["2018-05-21",821.69,821.69,821.69,821.69,0],["2018-05-22",712.13,712.13,712.13,712.13,100],["2018-05-23",712.13,712.13,712.13,712.13,300],["2018-05-24",712.13,712.13,712.13,712.13,0],["2018-05-25",712.13,712.13,712.13,712.13,1100],["2018-05-28",712.13,712.13,712.13,712.13,3300],["2018-05-29",712.13,712.13,712.13,712.13,0],["2018-05-30",712.13,712.13,712.13,712.13,9300],["2018-05-31",766.91,766.91,766.91,766.91,100],["2018-06-01",712.13,712.13,712.13,712.13,2000],["2018-06-04",712.13,712.13,712.13,712.13,0],["2018-06-05",766.91,766.91,766.91,766.91,100],["2018-06-06",766.91,766.91,766.91,766.91,0],["2018-06-07",821.69,821.69,821.69,821.69,100],["2018-06-08",821.69,821.69,821.69,821.69,0],["2018-06-11",821.69,821.69,821.69,821.69,0],["2018-06-12",821.69,821.69,821.69,821.69,0],["2018-06-13",712.13,712.13,712.13,712.13,200],["2018-06-14",766.91,766.91,766.91,766.91,100],["2018-06-15",766.91,766.91,766.91,766.91,0],["2018-06-18",712.13,712.13,712.13,712.13,4900],["2018-06-19",712.13,712.13,712.13,712.13,1400],["2018-06-20",712.13,712.13,712.13,712.13,0],["2018-06-21",712.13,712.13,712.13,712.13,0],["2018-06-22",712.13,712.13,712.13,712.13,0],["2018-06-25",712.13,712.13,712.13,712.13,0],["2018-06-26",712.13,712.13,712.13,712.13,0],["2018-06-27",712.13,712.13,712.13,712.13,2000],["2018-06-28",712.13,712.13,712.13,712.13,0],["2018-06-29",712.13,712.13,712.13,712.13,4200],["2018-07-02",712.13,712.13,712.13,712.13,0],["2018-07-03",712.13,712.13,712.13,712.13,0],["2018-07-04",712.13,712.13,712.13,712.13,0],["2018-07-05",657.36,657.36,657.36,657.36,5700],["2018-07-06",602.58,712.13,602.58,712.13,1200],["2018-07-09",657.36,657.36,657.36,657.36,100],["2018-07-10",657.36,657.36,657.36,657.36,0],["2018-07-11",657.36,657.36,657.36,657.36,0],["2018-07-12",602.58,712.13,602.58,712.13,200],["2018-07-13",657.36,657.36,657.36,657.36,0],["2018-07-16",657.36,657.36,657.36,657.36,0],["2018-07-17",657.36,657.36,657.36,657.36,0],["2018-07-18",602.58,712.13,602.58,712.13,2100],["2018-07-19",602.58,602.58,602.58,602.58,500],["2018-07-20",657.36,657.36,657.36,657.36,100],["2018-07-23",712.13,712.13,712.13,712.13,4400],["2018-07-24",712.13,712.13,712.13,712.13,0],["2018-07-25",712.13,712.13,712.13,712.13,300],["2018-07-26",766.91,766.91,766.91,766.91,100],["2018-07-27",821.69,821.69,821.69,821.69,100],["2018-07-30",821.69,821.69,821.69,821.69,0],["2018-07-31",821.69,821.69,821.69,821.69,0],["2018-08-01",821.69,821.69,821.69,821.69,0],["2018-08-02",821.69,821.69,821.69,821.69,0],["2018-08-03",712.13,712.13,712.13,712.13,700],["2018-08-06",766.91,766.91,766.91,766.91,100],["2018-08-07",766.91,766.91,766.91,766.91,0],["2018-08-08",766.91,766.91,766.91,766.91,0],["2018-08-09",657.36,657.36,657.36,657.36,3200],["2018-08-10",657.36,657.36,657.36,657.36,0],["2018-08-13",657.36,712.13,657.36,712.13,400],["2018-08-14",657.36,657.36,657.36,657.36,0],["2018-08-15",657.36,657.36,657.36,657.36,0],["2018-08-16",602.58,712.13,602.58,602.58,300],["2018-08-17",602.58,602.58,602.58,602.58,100],["2018-08-20",547.8,657.36,547.8,657.36,200],["2018-08-21",657.36,657.36,657.36,657.36,400],["2018-08-22",712.13,712.13,712.13,712.13,400],["2018-08-23",712.13,712.13,712.13,712.13,0],["2018-08-24",712.13,712.13,712.13,712.13,0],["2018-08-27",712.13,712.13,712.13,712.13,0],["2018-08-28",712.13,712.13,712.13,712.13,0],["2018-08-29",712.13,712.13,712.13,712.13,0],["2018-08-30",712.13,712.13,712.13,712.13,0],["2018-08-31",712.13,766.91,657.36,766.91,13300],["2018-09-04",712.13,712.13,712.13,712.13,0],["2018-09-05",712.13,712.13,712.13,712.13,0],["2018-09-06",712.13,712.13,712.13,712.13,0],["2018-09-07",657.36,712.13,657.36,712.13,11300],["2018-09-10",657.36,657.36,657.36,657.36,0],["2018-09-11",657.36,657.36,657.36,657.36,0],["2018-09-12",657.36,657.36,657.36,657.36,0],["2018-09-13",657.36,657.36,657.36,657.36,0],["2018-09-14",657.36,657.36,602.58,602.58,32600],["2018-09-17",602.58,602.58,602.58,602.58,0],["2018-09-18",602.58,602.58,602.58,602.58,0],["2018-09-19",602.58,602.58,602.58,602.58,0],["2018-09-20",602.58,602.58,602.58,602.58,0],["2018-09-21",602.58,657.36,602.58,657.36,6400],["2018-09-24",657.36,657.36,657.36,657.36,0],["2018-09-25",657.36,657.36,657.36,657.36,0],["2018-09-26",657.36,657.36,657.36,657.36,0],["2018-09-27",657.36,657.36,657.36,657.36,0],["2018-09-28",657.36,657.36,657.36,657.36,0],["2018-10-01",657.36,657.36,657.36,657.36,0],["2018-10-02",657.36,657.36,657.36,657.36,0],["2018-10-03",657.36,657.36,657.36,657.36,0],["2018-10-04",657.36,657.36,657.36,657.36,0],["2018-10-05",602.58,602.58,602.58,602.58,125700],["2018-10-08",602.58,602.58,602.58,602.58,0],["2018-10-09",602.58,602.58,602.58,602.58,0],["2018-10-10",602.58,602.58,602.58,602.58,0],["2018-10-11",602.58,602.58,602.58,602.58,0],["2018-10-12",602.58,602.58,602.58,602.58,6100],["2018-10-15",602.58,602.58,602.58,602.58,0],["2018-10-16",602.58,602.58,602.58,602.58,0],["2018-10-17",602.58,602.58,602.58,602.58,0],["2018-10-18",602.58,602.58,602.58,602.58,0],["2018-10-19",602.58,602.58,547.8,602.58,37100],["2018-10-22",602.58,602.58,602.58,602.58,0],["2018-10-23",602.58,602.58,602.58,602.58,0],["2018-10-24",602.58,602.58,602.58,602.58,0],["2018-10-25",602.58,602.58,602.58,602.58,0],["2018-10-26",602.58,602.58,602.58,602.58,0],["2018-10-29",602.58,602.58,602.58,602.58,0],["2018-10-30",602.58,602.58,602.58,602.58,0],["2018-10-31",602.58,602.58,602.58,602.58,0],["2018-11-01",602.58,602.58,602.58,602.58,0],["2018-11-02",602.58,602.58,602.58,602.58,7200],["2018-11-05",602.58,602.58,602.58,602.58,0],["2018-11-06",602.58,602.58,602.58,602.58,0],["2018-11-07",602.58,602.58,602.58,602.58,0],["2018-11-08",602.58,602.58,602.58,602.58,0],["2018-11-09",602.58,602.58,602.58,602.58,0],["2018-11-12",602.58,602.58,602.58,602.58,0],["2018-11-13",602.58,602.58,602.58,602.58,0],["2018-11-14",602.58,602.58,602.58,602.58,0],["2018-11-15",602.58,602.58,602.58,602.58,0],["2018-11-16",602.58,602.58,602.58,602.58,0],["2018-11-19",602.58,602.58,602.58,602.58,0],["2018-11-20",602.58,602.58,602.58,602.58,0],["2018-11-21",602.58,602.58,602.58,602.58,0],["2018-11-22",602.58,602.58,602.58,602.58,0],["2018-11-23",602.58,602.58,547.8,547.8,15900],["2018-11-26",547.8,547.8,547.8,547.8,0],["2018-11-27",547.8,547.8,547.8,547.8,0],["2018-11-28",547.8,547.8,547.8,547.8,0],["2018-11-29",547.8,547.8,547.8,547.8,0],["2018-11-30",602.58,602.58,602.58,602.58,1100],["2018-12-03",602.58,602.58,602.58,602.58,0],["2018-12-04",602.58,602.58,602.58,602.58,0],["2018-12-05",602.58,602.58,602.58,602.58,0],["2018-12-06",602.58,602.58,602.58,602.58,0],["2018-12-07",602.58,602.58,602.58,602.58,0],["2018-12-10",602.58,602.58,602.58,602.58,0],["2018-12-11",602.58,602.58,602.58,602.58,0],["2018-12-12",602.58,602.58,602.58,602.58,0],["2018-12-13",602.58,602.58,602.58,602.58,0],["2018-12-14",547.8,547.8,547.8,547.8,1000],["2018-12-17",547.8,547.8,547.8,547.8,0],["2018-12-18",547.8,547.8,547.8,547.8,0],["2018-12-19",547.8,547.8,547.8,547.8,0],["2018-12-20",547.8,547.8,547.8,547.8,0],["2018-12-21",602.58,602.58,602.58,602.58,2000],["2018-12-24",602.58,602.58,602.58,602.58,0],["2018-12-25",602.58,602.58,602.58,602.58,0],["2018-12-26",602.58,602.58,602.58,602.58,0],["2018-12-27",602.58,602.58,602.58,602.58,0],["2018-12-28",602.58,602.58,602.58,602.58,0],["2019-01-02",602.58,602.58,602.58,602.58,0],["2019-01-03",602.58,602.58,602.58,602.58,0],["2019-01-04",547.8,547.8,547.8,547.8,10800],["2019-01-07",547.8,547.8,547.8,547.8,0],["2019-01-08",547.8,547.8,547.8,547.8,0],["2019-01-09",547.8,547.8,547.8,547.8,0],["2019-01-10",547.8,547.8,547.8,547.8,0],["2019-01-11",602.58,602.58,547.8,547.8,3000],["2019-01-14",547.8,547.8,547.8,547.8,0],["2019-01-15",547.8,547.8,547.8,547.8,0],["2019-01-16",547.8,547.8,547.8,547.8,0],["2019-01-17",547.8,547.8,547.8,547.8,0],["2019-01-18",602.58,602.58,602.58,602.58,100],["2019-01-21",602.58,602.58,602.58,602.58,0],["2019-01-22",602.58,602.58,602.58,602.58,0],["2019-01-23",602.58,602.58,602.58,602.58,0],["2019-01-24",602.58,602.58,602.58,602.58,0],["2019-01-25",547.8,547.8,547.8,547.8,4000],["2019-01-28",547.8,547.8,547.8,547.8,0],["2019-01-29",547.8,547.8,547.8,547.8,0],["2019-01-30",547.8,547.8,547.8,547.8,0],["2019-01-31",547.8,547.8,547.8,547.8,0],["2019-02-01",547.8,547.8,547.8,547.8,28000],["2019-02-11",547.8,547.8,547.8,547.8,0],["2019-02-12",547.8,547.8,547.8,547.8,0],["2019-02-13",547.8,547.8,547.8,547.8,0],["2019-02-14",547.8,547.8,547.8,547.8,0],["2019-02-15",547.8,602.58,547.8,602.58,15800],["2019-02-18",547.8,547.8,547.8,547.8,0],["2019-02-19",547.8,547.8,547.8,547.8,0],["2019-02-20",547.8,547.8,547.8,547.8,0],["2019-02-21",547.8,547.8,547.8,547.8,0],["2019-02-22",547.8,547.8,547.8,547.8,4400],["2019-02-25",547.8,547.8,547.8,547.8,0],["2019-02-26",547.8,547.8,547.8,547.8,0],["2019-02-27",547.8,547.8,547.8,547.8,0],["2019-02-28",547.8,547.8,547.8,547.8,0],["2019-03-01",547.8,547.8,547.8,547.8,0],["2019-03-04",547.8,547.8,547.8,547.8,0],["2019-03-05",547.8,547.8,547.8,547.8,0],["2019-03-06",547.8,547.8,547.8,547.8,0],["2019-03-07",547.8,547.8,547.8,547.8,0],["2019-03-08",602.58,602.58,602.58,602.58,200],["2019-03-11",602.58,602.58,602.58,602.58,0],["2019-03-12",602.58,602.58,602.58,602.58,0],["2019-03-13",602.58,602.58,602.58,602.58,0],["2019-03-14",602.58,602.58,602.58,602.58,0],["2019-03-15",547.8,602.58,547.8,602.58,1600],["2019-03-18",547.8,547.8,547.8,547.8,0],["2019-03-19",547.8,547.8,547.8,547.8,0],["2019-03-20",547.8,547.8,547.8,547.8,0],["2019-03-21",547.8,547.8,547.8,547.8,0],["2019-03-22",547.8,547.8,493.02,547.8,7300],["2019-03-25",547.8,547.8,547.8,547.8,0],["2019-03-26",547.8,547.8,547.8,547.8,0],["2019-03-27",547.8,547.8,547.8,547.8,0],["2019-03-28",547.8,547.8,547.8,547.8,0],["2019-03-29",602.58,602.58,602.58,602.58,4500],["2019-04-01",657.36,657.36,657.36,657.36,100],["2019-04-02",712.13,712.13,712.13,712.13,4000],["2019-04-03",766.91,766.91,766.91,766.91,8000],["2019-04-04",821.69,821.69,657.36,657.36,2800],["2019-04-05",766.91,766.91,712.13,712.13,6000],["2019-04-08",712.13,712.13,712.13,712.13,0],["2019-04-09",712.13,712.13,712.13,712.13,0],["2019-04-10",712.13,712.13,712.13,712.13,100],["2019-04-11",712.13,712.13,712.13,712.13,0],["2019-04-12",712.13,712.13,712.13,712.13,0],["2019-04-16",712.13,712.13,712.13,712.13,0],["2019-04-17",712.13,712.13,712.13,712.13,300],["2019-04-18",766.91,766.91,766.91,766.91,4100],["2019-04-19",766.91,766.91,766.91,766.91,0],["2019-04-22",766.91,766.91,766.91,766.91,0],["2019-04-23",766.91,766.91,766.91,766.91,27000],["2019-04-24",766.91,766.91,766.91,766.91,19900],["2019-04-25",821.69,821.69,766.91,766.91,6000],["2019-04-26",821.69,876.47,821.69,876.47,74200],["2019-05-02",931.25,931.25,931.25,931.25,45700],["2019-05-03",1040.81,1040.81,1040.81,1040.81,64100],["2019-05-06",1150.37,1150.37,1150.37,1150.37,70000],["2019-05-07",1314.71,1314.71,1040.81,1095.59,259400],["2019-05-08",1095.59,1369.49,1040.81,1369.49,231600],["2019-05-09",1424.27,1424.27,1424.27,1424.27,140100],["2019-05-10",1588.61,1588.61,1479.05,1588.61,401300],["2019-05-13",1807.73,1807.73,1698.17,1807.73,485700],["2019-05-14",1972.07,2026.85,1917.29,2026.85,436500],["2019-05-15",2191.18,2245.96,1752.95,1807.73,325600],["2019-05-16",1807.73,1807.73,1698.17,1698.17,43100],["2019-05-17",1479.05,1917.29,1479.05,1643.39,457600],["2019-05-20",1533.83,1752.95,1424.27,1752.95,169100],["2019-05-21",1862.51,1862.51,1643.39,1752.95,96700],["2019-05-22",1588.61,1698.17,1479.05,1588.61,343800],["2019-05-23",1533.83,1752.95,1533.83,1752.95,457800],["2019-05-24",1807.73,1917.29,1643.39,1917.29,193300],["2019-05-27",1752.95,1972.07,1752.95,1972.07,312300],["2019-05-28",1862.51,2136.4,1807.73,2026.85,219900],["2019-05-29",2081.62,2081.62,1752.95,1752.95,210000],["2019-05-30",1752.95,1862.51,1698.17,1807.73,86000],["2019-05-31",1752.95,1752.95,1588.61,1752.95,191500],["2019-06-03",1752.95,1807.73,1643.39,1752.95,63300],["2019-06-04",1752.95,1807.73,1698.17,1752.95,69300],["2019-06-05",1752.95,1752.95,1588.61,1643.39,155000],["2019-06-06",1643.39,1643.39,1533.83,1588.61,117000],["2019-06-07",1643.39,1643.39,1533.83,1643.39,88700],["2019-06-10",1643.39,1643.39,1588.61,1643.39,45600],["2019-06-11",1588.61,1643.39,1479.05,1533.83,114200],["2019-06-12",1533.83,1533.83,1479.05,1479.05,73500],["2019-06-13",1479.05,1533.83,1479.05,1479.05,50200],["2019-06-14",1479.05,1479.05,1424.27,1424.27,89600],["2019-06-17",1369.49,1424.27,1314.71,1369.49,61300],["2019-06-18",1424.27,1533.83,1424.27,1533.83,57500],["2019-06-19",1588.61,1698.17,1588.61,1643.39,177000],["2019-06-20",1643.39,1643.39,1588.61,1643.39,87800],["2019-06-21",1588.61,1588.61,1479.05,1588.61,81800],["2019-06-24",1533.83,1533.83,1479.05,1533.83,57600],["2019-06-25",1533.83,1698.17,1533.83,1643.39,96500],["2019-06-26",1698.17,1698.17,1643.39,1698.17,58600],["2019-06-27",1643.39,1698.17,1533.83,1533.83,69800],["2019-06-28",1533.83,1588.61,1479.05,1533.83,81700],["2019-07-01",1533.83,1698.17,1533.83,1643.39,129600],["2019-07-02",1643.39,1752.95,1643.39,1643.39,139800],["2019-07-03",1698.17,1698.17,1588.61,1643.39,32700],["2019-07-04",1643.39,1698.17,1588.61,1588.61,62800],["2019-07-05",1643.39,1698.17,1643.39,1643.39,60400],["2019-07-08",1698.17,1698.17,1588.61,1698.17,68700],["2019-07-09",1643.39,1862.51,1643.39,1862.51,463100],["2019-07-10",2081.62,2136.4,1917.29,2136.4,535000],["2019-07-11",2191.18,2300.74,2081.62,2081.62,271900],["2019-07-12",1972.07,2300.74,1972.07,2245.96,355500],["2019-07-15",2136.4,2355.52,2136.4,2355.52,230300],["2019-07-16",2629.42,2629.42,2465.08,2629.42,372000],["2019-07-17",2629.42,2738.98,2465.08,2574.64,199500],["2019-07-18",2629.42,2738.98,2465.08,2519.86,159400],["2019-07-19",2629.42,2629.42,2191.18,2191.18,434900],["2019-07-22",2081.62,2355.52,1917.29,2136.4,234800],["2019-07-23",2026.85,2026.85,1807.73,1807.73,383000],["2019-07-24",1588.61,1752.95,1588.61,1643.39,340000],["2019-07-25",1643.39,1807.73,1643.39,1807.73,73000],["2019-07-26",1972.07,1972.07,1643.39,1807.73,173700],["2019-07-29",1643.39,1698.17,1588.61,1588.61,222300],["2019-07-30",1588.61,1643.39,1424.27,1479.05,222100],["2019-07-31",1479.05,1643.39,1424.27,1588.61,93200],["2019-08-01",1588.61,1643.39,1479.05,1643.39,88700],["2019-08-02",1588.61,1643.39,1479.05,1643.39,220700],["2019-08-05",1643.39,1807.73,1643.39,1752.95,173900],["2019-08-06",1698.17,1752.95,1643.39,1643.39,105000],["2019-08-07",1643.39,1643.39,1533.83,1588.61,73700],["2019-08-08",1643.39,1807.73,1588.61,1807.73,276700],["2019-08-09",1807.73,2026.85,1807.73,2026.85,222500],["2019-08-12",2026.85,2300.74,2026.85,2136.4,238500],["2019-08-13",2136.4,2191.18,1917.29,1972.07,247700],["2019-08-14",2026.85,2026.85,1862.51,1972.07,81000],["2019-08-15",1862.51,2081.62,1807.73,1972.07,73800],["2019-08-16",2026.85,2191.18,1972.07,2026.85,87300],["2019-08-19",1917.29,2081.62,1917.29,2026.85,20000],["2019-08-20",2026.85,2245.96,2026.85,2136.4,205100],["2019-08-21",2191.18,2465.08,2191.18,2410.3,275300],["2019-08-22",2465.08,2574.64,2355.52,2519.86,310800],["2019-08-23",2465.08,2738.98,2465.08,2738.98,360300],["2019-08-26",3067.66,3067.66,2465.08,3067.66,725000],["2019-08-27",3067.66,3177.22,2848.54,3177.22,656600],["2019-08-28",3286.78,3451.11,3122.44,3451.11,284000],["2019-08-29",3451.11,3889.35,3286.78,3834.57,640700],["2019-08-30",3615.45,3615.45,3122.44,3122.44,583700],["2019-09-03",3122.44,3122.44,2793.76,2793.76,701500],["2019-09-04",2684.2,2958.1,2519.86,2848.54,228000],["2019-09-05",2738.98,2903.32,2684.2,2793.76,213800],["2019-09-06",2738.98,2848.54,2410.3,2465.08,274000],["2019-09-09",2355.52,2684.2,2300.74,2629.42,281900],["2019-09-10",2519.86,2738.98,2465.08,2629.42,239900],["2019-09-11",2629.42,2629.42,2519.86,2574.64,115500],["2019-09-12",2574.64,2958.1,2574.64,2958.1,469000],["2019-09-13",2958.1,3067.66,2848.54,2848.54,200500],["2019-09-16",2848.54,2848.54,2684.2,2793.76,172100],["2019-09-17",2738.98,2793.76,2629.42,2684.2,121100],["2019-09-18",2684.2,2738.98,2629.42,2738.98,131400],["2019-09-19",2738.98,3012.88,2738.98,3012.88,265700],["2019-09-20",2958.1,3232.0,2903.32,3067.66,359200],["2019-09-23",3012.88,3012.88,2684.2,2793.76,197200],["2019-09-24",2793.76,2848.54,2574.64,2848.54,369300],["2019-09-25",2958.1,2958.1,2629.42,2738.98,174700],["2019-09-26",2684.2,2793.76,2684.2,2684.2,93300],["2019-09-27",2738.98,2738.98,2465.08,2519.86,326900],["2019-09-30",2519.86,2574.64,2300.74,2465.08,193500],["2019-10-01",2410.3,2519.86,2410.3,2519.86,93000],["2019-10-02",2519.86,2519.86,2465.08,2465.08,71100],["2019-10-03",2410.3,2465.08,2355.52,2465.08,113300],["2019-10-04",2410.3,2465.08,2355.52,2410.3,64700],["2019-10-07",2465.08,2574.64,2410.3,2465.08,50600],["2019-10-08",2519.86,2793.76,2465.08,2684.2,237300],["2019-10-09",2738.98,2848.54,2629.42,2738.98,124000],["2019-10-10",2738.98,2793.76,2684.2,2738.98,91200],["2019-10-11",2738.98,2738.98,2629.42,2684.2,109700],["2019-10-14",2684.2,2738.98,2629.42,2629.42,50000],["2019-10-15",2629.42,2629.42,2519.86,2574.64,93400],["2019-10-16",2574.64,2738.98,2574.64,2629.42,54900],["2019-10-17",2574.64,2629.42,2519.86,2519.86,83000],["2019-10-18",2574.64,2629.42,2519.86,2574.64,43100],["2019-10-21",2519.86,2684.2,2519.86,2574.64,157300],["2019-10-22",2629.42,2629.42,2519.86,2519.86,70200],["2019-10-23",2574.64,2574.64,2465.08,2519.86,28900],["2019-10-24",2465.08,2519.86,2410.3,2410.3,155100],["2019-10-25",2410.3,2465.08,2355.52,2465.08,88800],["2019-10-28",2410.3,2738.98,2355.52,2629.42,144000],["2019-10-29",2684.2,2684.2,2519.86,2519.86,29500],["2019-10-30",2519.86,2519.86,2410.3,2465.08,72100],["2019-10-31",2465.08,2465.08,2355.52,2410.3,167200],["2019-11-01",2355.52,2465.08,2300.74,2355.52,112700],["2019-11-04",2355.52,2519.86,2300.74,2410.3,122100],["2019-11-05",2410.3,2465.08,2355.52,2355.52,60900],["2019-11-06",2410.3,2410.3,2300.74,2355.52,68100],["2019-11-07",2355.52,2410.3,2245.96,2300.74,72000],["2019-11-08",2355.52,2355.52,2300.74,2300.74,16500],["2019-11-11",2300.74,2300.74,2136.4,2245.96,117000],["2019-11-12",2245.96,2410.3,2191.18,2355.52,113900],["2019-11-13",2410.3,2410.3,2300.74,2410.3,47900],["2019-11-14",2355.52,2355.52,2355.52,2355.52,96400],["2019-11-15",2300.74,2355.52,2245.96,2245.96,57300],["2019-11-18",2300.74,2300.74,2191.18,2245.96,8200],["2019-11-19",2191.18,2245.96,2191.18,2191.18,69200],["2019-11-20",2245.96,2245.96,2136.4,2191.18,32800],["2019-11-21",2191.18,2355.52,2136.4,2245.96,52200],["2019-11-22",2245.96,2355.52,2191.18,2300.74,139300],["2019-11-25",2245.96,2300.74,2245.96,2245.96,52900],["2019-11-26",2245.96,2300.74,2245.96,2245.96,72200],["2019-11-27",2245.96,2245.96,2191.18,2245.96,18000],["2019-11-28",2191.18,2191.18,2191.18,2191.18,45300],["2019-11-29",2191.18,2191.18,2136.4,2191.18,27100],["2019-12-02",2136.4,2191.18,2081.62,2081.62,44100],["2019-12-03",2081.62,2136.4,2026.85,2026.85,49600],["2019-12-04",2026.85,2026.85,1862.51,1972.07,100400],["2019-12-05",1972.07,2136.4,1972.07,2026.85,37100],["2019-12-06",2026.85,2136.4,2026.85,2081.62,21100],["2019-12-09",2026.85,2026.85,1972.07,2026.85,17300],["2019-12-10",2026.85,2026.85,1917.29,2026.85,37600],["2019-12-11",1972.07,2026.85,1972.07,1972.07,28300],["2019-12-12",1972.07,1972.07,1917.29,1917.29,37400],["2019-12-13",1972.07,1972.07,1862.51,1862.51,39000],["2019-12-16",1862.51,1862.51,1752.95,1752.95,94900],["2019-12-17",1752.95,1807.73,1752.95,1752.95,63900],["2019-12-18",1752.95,1752.95,1643.39,1643.39,138800],["2019-12-19",1643.39,1643.39,1479.05,1533.83,105500],["2019-12-20",1479.05,1588.61,1424.27,1479.05,108400],["2019-12-23",1479.05,1588.61,1424.27,1588.61,89900],["2019-12-24",1588.61,1698.17,1588.61,1698.17,112900],["2019-12-25",1917.29,1917.29,1807.73,1917.29,153100],["2019-12-26",1862.51,1862.51,1643.39,1698.17,63700],["2019-12-27",1698.17,1698.17,1533.83,1643.39,12100],["2019-12-30",1588.61,1698.17,1588.61,1698.17,64300],["2019-12-31",1698.17,1752.95,1588.61,1698.17,37000],["2020-01-02",1698.17,1698.17,1643.39,1698.17,30200],["2020-01-03",1643.39,1698.17,1643.39,1698.17,41600],["2020-01-06",1643.39,1698.17,1533.83,1643.39,16500],["2020-01-07",1588.61,1643.39,1533.83,1588.61,41000],["2020-01-08",1588.61,1752.95,1588.61,1588.61,64700],["2020-01-09",1588.61,1588.61,1533.83,1588.61,16100],["2020-01-10",1588.61,1698.17,1533.83,1588.61,9800],["2020-01-13",1698.17,1698.17,1479.05,1479.05,21900],["2020-01-14",1533.83,1533.83,1479.05,1533.83,10900],["2020-01-15",1479.05,1533.83,1369.49,1533.83,37700],["2020-01-16",1479.05,1533.83,1479.05,1533.83,21700],["2020-01-17",1479.05,1643.39,1479.05,1643.39,29800],["2020-01-20",1588.61,1643.39,1588.61,1643.39,18700],["2020-01-21",1588.61,1643.39,1588.61,1643.39,22700],["2020-01-22",1588.61,1643.39,1588.61,1588.61,5300],["2020-01-30",1479.05,1643.39,1479.05,1588.61,17200],["2020-01-31",1588.61,1643.39,1479.05,1588.61,52600],["2020-02-03",1424.27,1479.05,1424.27,1479.05,57500],["2020-02-04",1533.83,1533.83,1479.05,1533.83,32000],["2020-02-05",1479.05,1533.83,1424.27,1424.27,33100],["2020-02-06",1533.83,1588.61,1479.05,1533.83,49190],["2020-02-07",1533.83,1533.83,1479.05,1533.83,35300],["2020-02-10",1479.05,1533.83,1424.27,1479.05,10900],["2020-02-11",1533.83,1588.61,1479.05,1479.05,21700],["2020-02-12",1479.05,1533.83,1424.27,1424.27,166200],["2020-02-13",1533.83,1533.83,1424.27,1479.05,108310],["2020-02-14",1424.27,1479.05,1424.27,1479.05,55900],["2020-02-17",1479.05,1533.83,1369.49,1533.83,76600],["2020-02-18",1479.05,1533.83,1479.05,1533.83,24500],["2020-02-19",1479.05,1698.17,1479.05,1698.17,196200],["2020-02-20",1698.17,1807.73,1643.39,1752.95,166100],["2020-02-21",1752.95,1807.73,1643.39,1643.39,31700],["2020-02-24",1643.39,1643.39,1479.05,1533.83,132800],["2020-02-25",1479.05,1588.61,1424.27,1588.61,64200],["2020-02-26",1533.83,1533.83,1424.27,1533.83,38800],["2020-02-27",1533.83,1643.39,1533.83,1643.39,72900],["2020-02-28",1643.39,1643.39,1533.83,1533.83,42900],["2020-03-02",1588.61,1643.39,1533.83,1643.39,17000],["2020-03-03",1588.61,1588.61,1533.83,1588.61,53100],["2020-03-04",1533.83,1588.61,1533.83,1588.61,56100],["2020-03-05",1533.83,1533.83,1424.27,1479.05,194400],["2020-03-06",1533.83,1533.83,1424.27,1533.83,55500],["2020-03-09",1424.27,1479.05,1314.71,1314.71,73600],["2020-03-10",1314.71,1424.27,1314.71,1424.27,50200],["2020-03-11",1369.49,1369.49,1314.71,1369.49,45900],["2020-03-12",1314.71,1314.71,1205.15,1259.93,142200],["2020-03-13",1095.59,1205.15,1040.81,1205.15,87000],["2020-03-16",1095.59,1259.93,1040.81,1259.93,45300],["2020-03-17",1205.15,1314.71,1150.37,1314.71,72000],["2020-03-18",1259.93,1314.71,1259.93,1259.93,25500],["2020-03-19",1150.37,1314.71,1150.37,1259.93,52600],["2020-03-20",1205.15,1259.93,1205.15,1259.93,26000],["2020-03-23",1150.37,1150.37,1095.59,1095.59,74100],["2020-03-24",1095.59,1150.37,1095.59,1150.37,19000],["2020-03-25",1150.37,1205.15,1150.37,1150.37,15000],["2020-03-26",1150.37,1205.15,1095.59,1095.59,83400],["2020-03-27",1040.81,1150.37,1040.81,1150.37,3600],["2020-03-30",1040.81,1095.59,931.25,986.03,50400],["2020-03-31",1095.59,1095.59,931.25,1040.81,11200],["2020-04-01",931.25,1040.81,821.69,986.03,112200],["2020-04-03",986.03,986.03,986.03,986.03,22400],["2020-04-06",1040.81,1095.59,1040.81,1095.59,86900],["2020-04-07",1150.37,1150.37,1095.59,1150.37,34500],["2020-04-08",1150.37,1150.37,1095.59,1150.37,18200],["2020-04-09",1040.81,1205.15,1040.81,1150.37,22500],["2020-04-10",1095.59,1150.37,1040.81,1040.81,54800],["2020-04-13",1040.81,1150.37,1040.81,1150.37,33200],["2020-04-14",1205.15,1205.15,1095.59,1150.37,29900],["2020-04-15",1095.59,1150.37,1095.59,1150.37,28800],["2020-04-16",1095.59,1150.37,1040.81,1095.59,37900],["2020-04-17",1095.59,1259.93,1095.59,1259.93,191600],["2020-04-20",1314.71,1369.49,1314.71,1369.49,250900],["2020-04-21",1424.27,1533.83,1259.93,1259.93,189400],["2020-04-22",1259.93,1424.27,1259.93,1424.27,42300],["2020-04-23",1314.71,1424.27,1259.93,1424.27,62400],["2020-04-24",1369.49,1369.49,1259.93,1259.93,84600],["2020-04-27",1314.71,1314.71,1205.15,1205.15,71600],["2020-04-28",1205.15,1259.93,1205.15,1259.93,54200],["2020-04-29",1259.93,1369.49,1259.93,1314.71,32200],["2020-05-04",1259.93,1314.71,1205.15,1259.93,36400],["2020-05-05",1259.93,1314.71,1205.15,1259.93,49600],["2020-05-06",1314.71,1314.71,1259.93,1314.71,11300],["2020-05-07",1259.93,1259.93,1205.15,1205.15,146000],["2020-05-08",1205.15,1314.71,1205.15,1259.93,104600],["2020-05-11",1205.15,1369.49,1205.15,1369.49,162700],["2020-05-12",1314.71,1424.27,1314.71,1369.49,221300],["2020-05-13",1424.27,1424.27,1369.49,1424.27,77000],["2020-05-14",1369.49,1424.27,1314.71,1369.49,118000],["2020-05-15",1424.27,1479.05,1369.49,1424.27,351000],["2020-05-18",1424.27,1479.05,1369.49,1479.05,74900],["2020-05-19",1424.27,1479.05,1424.27,1479.05,186600],["2020-05-20",1533.83,1588.61,1479.05,1533.83,197300],["2020-05-21",1479.05,1588.61,1479.05,1533.83,73200],["2020-05-22",1479.05,1588.61,1369.49,1533.83,152800],["2020-05-25",1479.05,1643.39,1424.27,1643.39,119900],["2020-05-26",1643.39,1643.39,1424.27,1424.27,559100],["2020-05-27",1479.05,1479.05,1369.49,1424.27,213000],["2020-05-28",1424.27,1479.05,1369.49,1479.05,93300],["2020-05-29",1369.49,1479.05,1369.49,1424.27,66800],["2020-06-01",1424.27,1479.05,1369.49,1424.27,126400],["2020-06-02",1424.27,1479.05,1424.27,1424.27,37500],["2020-06-03",1424.27,1424.27,1369.49,1424.27,97700],["2020-06-04",1369.49,1424.27,1369.49,1424.27,58610],["2020-06-05",1369.49,1424.27,1314.71,1424.27,47900],["2020-06-08",1369.49,1479.05,1369.49,1424.27,127800],["2020-06-09",1424.27,1424.27,1369.49,1424.27,193200],["2020-06-10",1424.27,1588.61,1424.27,1588.61,394200],["2020-06-11",1588.61,1698.17,1533.83,1533.83,316400],["2020-06-12",1479.05,1533.83,1424.27,1424.27,178200],["2020-06-15",1424.27,1479.05,1424.27,1424.27,117800],["2020-06-16",1424.27,1479.05,1369.49,1424.27,79000],["2020-06-17",1424.27,1424.27,1424.27,1424.27,27700],["2020-06-18",1424.27,1424.27,1369.49,1424.27,106800],["2020-06-19",1369.49,1424.27,1369.49,1424.27,83000],["2020-06-22",1424.27,1479.05,1369.49,1424.27,47800],["2020-06-23",1479.05,1479.05,1369.49,1424.27,120600],["2020-06-24",1369.49,1424.27,1369.49,1369.49,37500],["2020-06-25",1369.49,1424.27,1369.49,1369.49,94200],["2020-06-26",1369.49,1369.49,1369.49,1369.49,96900],["2020-06-29",1369.49,1369.49,1259.93,1314.71,72400],["2020-06-30",1369.49,1369.49,1205.15,1259.93,105900],["2020-07-01",1314.71,1314.71,1259.93,1259.93,15000],["2020-07-02",1314.71,1369.49,1259.93,1314.71,44000],["2020-07-03",1314.71,1369.49,1314.71,1369.49,38300],["2020-07-06",1314.71,1314.71,1314.71,1314.71,27900],["2020-07-07",1314.71,1314.71,1314.71,1314.71,13500],["2020-07-08",1369.49,1369.49,1314.71,1314.71,32800],["2020-07-09",1314.71,1314.71,1314.71,1314.71,20900],["2020-07-10",1259.93,1314.71,1259.93,1259.93,56300],["2020-07-13",1314.71,1369.49,1314.71,1314.71,43500],["2020-07-14",1369.49,1369.49,1314.71,1369.49,28700],["2020-07-15",1369.49,1369.49,1314.71,1369.49,57600],["2020-07-16",1369.49,1369.49,1369.49,1369.49,24100],["2020-07-17",1369.49,1369.49,1314.71,1314.71,25900],["2020-07-20",1369.49,1369.49,1314.71,1314.71,25500],["2020-07-21",1314.71,1314.71,1314.71,1314.71,2200],["2020-07-22",1314.71,1369.49,1314.71,1314.71,17700],["2020-07-23",1369.49,1369.49,1314.71,1314.71,12100],["2020-07-24",1314.71,1314.71,1205.15,1205.15,34300],["2020-07-27",1259.93,1259.93,1095.59,1259.93,140400],["2020-07-28",1150.37,1259.93,1095.59,1259.93,21400],["2020-07-29",1205.15,1205.15,1095.59,1095.59,45600],["2020-07-30",1259.93,1259.93,1205.15,1205.15,4500],["2020-07-31",1205.15,1205.15,1150.37,1205.15,19800],["2020-08-03",1259.93,1259.93,1150.37,1205.15,118900],["2020-08-04",1205.15,1259.93,1205.15,1205.15,51000],["2020-08-05",1205.15,1205.15,1150.37,1205.15,101700],["2020-08-06",1205.15,1259.93,1205.15,1259.93,26300],["2020-08-07",1205.15,1205.15,1205.15,1205.15,25800],["2020-08-10",1205.15,1205.15,1205.15,1205.15,46000],["2020-08-11",1205.15,1369.49,1205.15,1314.71,166100],["2020-08-12",1259.93,1369.49,1259.93,1314.71,29100],["2020-08-13",1314.71,1314.71,1314.71,1314.71,51100],["2020-08-14",1314.71,1369.49,1259.93,1369.49,117000],["2020-08-17",1424.27,1533.83,1424.27,1533.83,368000],["2020-08-18",1752.95,1752.95,1643.39,1752.95,391200],["2020-08-19",1972.07,1972.07,1643.39,1752.95,693500],["2020-08-20",1752.95,1752.95,1588.61,1588.61,354000],["2020-08-21",1424.27,1698.17,1424.27,1643.39,440900],["2020-08-24",1588.61,1643.39,1533.83,1588.61,207300],["2020-08-25",1588.61,1752.95,1533.83,1752.95,395900],["2020-08-26",1752.95,1862.51,1643.39,1752.95,396200],["2020-08-27",1752.95,1862.51,1698.17,1752.95,159200],["2020-08-28",1752.95,1752.95,1643.39,1698.17,309600],["2020-08-31",1698.17,1698.17,1588.61,1643.39,129300],["2020-09-01",1643.39,1643.39,1588.61,1643.39,196000],["2020-09-03",1643.39,1698.17,1643.39,1698.17,149500],["2020-09-04",1643.39,1698.17,1588.61,1698.17,134000],["2020-09-07",1643.39,1698.17,1643.39,1698.17,131700],["2020-09-08",1698.17,1698.17,1643.39,1698.17,72900],["2020-09-09",1698.17,1862.51,1643.39,1862.51,782800],["2020-09-10",1917.29,1972.07,1807.73,1972.07,373300],["2020-09-11",1917.29,1917.29,1862.51,1917.29,55700],["2020-09-14",1917.29,1917.29,1752.95,1862.51,230200],["2020-09-15",1807.73,1862.51,1807.73,1862.51,209600],["2020-09-16",1807.73,1862.51,1752.95,1862.51,98500],["2020-09-17",1862.51,1972.07,1862.51,1917.29,243600],["2020-09-18",1972.07,1972.07,1862.51,1862.51,93800],["2020-09-21",1807.73,1862.51,1807.73,1807.73,149200],["2020-09-22",1807.73,1862.51,1752.95,1862.51,170900],["2020-09-23",1862.51,1862.51,1752.95,1752.95,94600],["2020-09-24",1752.95,1807.73,1752.95,1807.73,81500],["2020-09-25",1752.95,1752.95,1643.39,1752.95,177800],["2020-09-28",1752.95,1807.73,1698.17,1752.95,102300],["2020-09-29",1752.95,1862.51,1752.95,1752.95,74400],["2020-09-30",1752.95,1752.95,1698.17,1752.95,102200],["2020-10-01",1752.95,1807.73,1698.17,1752.95,268600],["2020-10-02",1752.95,1807.73,1698.17,1752.95,39500],["2020-10-05",1752.95,1807.73,1698.17,1752.95,108800],["2020-10-06",1752.95,1807.73,1752.95,1752.95,61000],["2020-10-07",1752.95,1807.73,1752.95,1752.95,161000],["2020-10-08",1752.95,1752.95,1698.17,1698.17,89600],["2020-10-09",1698.17,1752.95,1698.17,1752.95,73500],["2020-10-12",1698.17,1752.95,1698.17,1698.17,87900],["2020-10-13",1698.17,1752.95,1643.39,1752.95,40900],["2020-10-14",1698.17,1807.73,1698.17,1807.73,137800],["2020-10-15",1752.95,1752.95,1643.39,1698.17,105000],["2020-10-16",1643.39,1698.17,1643.39,1643.39,7900],["2020-10-19",1643.39,1698.17,1643.39,1643.39,83300],["2020-10-20",1698.17,1752.95,1643.39,1752.95,120500],["2020-10-21",1752.95,1752.95,1643.39,1698.17,64200],["2020-10-22",1643.39,1698.17,1643.39,1698.17,16500],["2020-10-23",1698.17,1752.95,1698.17,1752.95,97000],["2020-10-26",1698.17,1698.17,1643.39,1643.39,43900],["2020-10-27",1698.17,1698.17,1643.39,1643.39,92800],["2020-10-28",1643.39,1643.39,1588.61,1643.39,27500],["2020-10-29",1643.39,1643.39,1588.61,1643.39,36700],["2020-10-30",1588.61,1643.39,1588.61,1643.39,12000],["2020-11-02",1588.61,1588.61,1533.83,1588.61,89300],["2020-11-03",1588.61,1643.39,1588.61,1643.39,25100],["2020-11-04",1588.61,1588.61,1533.83,1588.61,46900],["2020-11-05",1588.61,1588.61,1588.61,1588.61,37100],["2020-11-06",1588.61,1643.39,1588.61,1643.39,8400],["2020-11-09",1588.61,1588.61,1588.61,1588.61,32500],["2020-11-10",1588.61,1588.61,1533.83,1588.61,86500],["2020-11-11",1588.61,1588.61,1533.83,1588.61,49000],["2020-11-12",1533.83,1588.61,1533.83,1533.83,31200],["2020-11-13",1588.61,1588.61,1533.83,1533.83,11500],["2020-11-16",1588.61,1752.95,1588.61,1698.17,268600],["2020-11-17",1698.17,1752.95,1698.17,1752.95,73900],["2020-11-18",1862.51,1862.51,1698.17,1752.95,15900],["2020-11-19",1643.39,1698.17,1533.83,1643.39,141300],["2020-11-20",1588.61,1698.17,1533.83,1588.61,17800],["2020-11-23",1588.61,1643.39,1588.61,1588.61,56800],["2020-11-24",1588.61,1752.95,1588.61,1643.39,97200],["2020-11-25",1643.39,1643.39,1643.39,1643.39,41900],["2020-11-26",1643.39,1698.17,1643.39,1698.17,53000],["2020-11-27",1643.39,1917.29,1643.39,1862.51,385700],["2020-11-30",1862.51,1862.51,1752.95,1807.73,95900],["2020-12-01",1752.95,1752.95,1698.17,1752.95,96200],["2020-12-02",1752.95,1972.07,1752.95,1972.07,963700],["2020-12-03",2081.62,2191.18,2081.62,2191.18,440200],["2020-12-04",2410.3,2410.3,2136.4,2191.18,465600],["2020-12-07",2136.4,2245.96,2026.85,2191.18,584500],["2020-12-08",2136.4,2410.3,2081.62,2355.52,380600],["2020-12-09",2245.96,2410.3,2136.4,2245.96,200000],["2020-12-10",2245.96,2245.96,2136.4,2191.18,154100],["2020-12-11",2136.4,2136.4,2026.85,2136.4,176700],["2020-12-14",2191.18,2191.18,1972.07,1972.07,276700],["2020-12-15",2026.85,2245.96,1917.29,2191.18,590100],["2020-12-16",2136.4,2191.18,2081.62,2191.18,155600],["2020-12-17",2136.4,2191.18,2081.62,2136.4,120000],["2020-12-18",2136.4,2136.4,2026.85,2026.85,204500],["2020-12-21",2026.85,2136.4,2026.85,2081.62,156700],["2020-12-22",2026.85,2136.4,2026.85,2136.4,250500],["2020-12-23",2136.4,2355.52,2136.4,2245.96,717800],["2020-12-24",2245.96,2355.52,2136.4,2191.18,204200],["2020-12-25",2191.18,2355.52,2191.18,2300.74,202500],["2020-12-28",2300.74,2300.74,2191.18,2245.96,346800],["2020-12-29",2245.96,2245.96,2136.4,2245.96,209400],["2020-12-30",2191.18,2245.96,2136.4,2191.18,119800],["2020-12-31",2191.18,2245.96,2136.4,2191.18,82000],["2021-01-04",2191.18,2245.96,2081.62,2191.18,385800],["2021-01-05",2136.4,2300.74,2081.62,2245.96,429200],["2021-01-06",2245.96,2519.86,2245.96,2519.86,552100],["2021-01-07",2629.42,2848.54,2629.42,2848.54,771000],["2021-01-08",2848.54,2903.32,2574.64,2684.2,486700],["2021-01-11",2738.98,2738.98,2574.64,2684.2,251900],["2021-01-12",2738.98,2793.76,2684.2,2738.98,466600],["2021-01-13",2793.76,2793.76,2574.64,2738.98,427500],["2021-01-14",2629.42,2793.76,2629.42,2793.76,399100],["2021-01-15",2793.76,3122.44,2738.98,3122.44,551400],["2021-01-18",2958.1,3232.0,2958.1,3232.0,426300],["2021-01-19",3232.0,3232.0,2738.98,2958.1,670100],["2021-01-20",2848.54,3012.88,2629.42,2793.76,361100],["2021-01-21",2793.76,3012.88,2738.98,2903.32,162800],["2021-01-22",2848.54,2958.1,2793.76,2903.32,178100],["2021-01-25",2903.32,2903.32,2738.98,2848.54,174600],["2021-01-26",2793.76,2793.76,2465.08,2629.42,434000],["2021-01-27",2574.64,2684.2,2410.3,2465.08,169100],["2021-01-28",2465.08,2465.08,2191.18,2191.18,211500],["2021-01-29",1917.29,2245.96,1917.29,2191.18,248400],["2021-02-01",1972.07,2245.96,1972.07,2026.85,168800],["2021-02-02",2026.85,2136.4,1917.29,2081.62,78900],["2021-02-03",2136.4,2300.74,2026.85,2245.96,103500],["2021-02-04",2300.74,2410.3,2191.18,2410.3,197000],["2021-02-05",2410.3,2410.3,2355.52,2355.52,36500],["2021-02-08",2410.3,2410.3,2136.4,2191.18,217300],["2021-02-09",2245.96,2355.52,2191.18,2355.52,104000],["2021-02-17",2245.96,2410.3,2245.96,2355.52,92300],["2021-02-18",2355.52,2410.3,2355.52,2355.52,77400],["2021-02-19",2355.52,2355.52,2300.74,2300.74,104100],["2021-02-22",2355.52,2355.52,2300.74,2355.52,77000],["2021-02-23",2355.52,2465.08,2355.52,2465.08,180100],["2021-02-24",2465.08,2738.98,2465.08,2519.86,238100],["2021-02-25",2574.64,2574.64,2465.08,2519.86,110500],["2021-02-26",2465.08,2465.08,2410.3,2465.08,118000],["2021-03-01",2465.08,2574.64,2465.08,2519.86,57700],["2021-03-02",2574.64,2629.42,2519.86,2519.86,136000],["2021-03-03",2574.64,2629.42,2465.08,2629.42,163500],["2021-03-04",2574.64,2629.42,2410.3,2519.86,221900],["2021-03-05",2519.86,2684.2,2465.08,2684.2,136500],["2021-03-08",2738.98,2903.32,2684.2,2848.54,337000],["2021-03-09",2903.32,2903.32,2738.98,2738.98,290000],["2021-03-10",2738.98,2738.98,2684.2,2738.98,101400],["2021-03-11",2738.98,2738.98,2629.42,2684.2,147500],["2021-03-12",2684.2,2738.98,2629.42,2684.2,222600],["2021-03-15",2684.2,2793.76,2684.2,2793.76,215900],["2021-03-16",2793.76,2793.76,2738.98,2738.98,137763],["2021-03-17",2738.98,3067.66,2738.98,3012.88,804400],["2021-03-18",3012.88,3122.44,2958.1,3012.88,119300],["2021-03-19",3012.88,3012.88,2903.32,2903.32,116200],["2021-03-22",2958.1,2958.1,2848.54,2903.32,304700],["2021-03-23",2848.54,2848.54,2738.98,2848.54,245400],["2021-03-24",2793.76,3177.22,2738.98,3177.22,692400],["2021-03-25",3177.22,3451.11,3067.66,3451.11,1017400],["2021-03-26",3451.11,3779.79,3286.78,3725.01,774100],["2021-03-29",3725.01,3725.01,3451.11,3505.89,525200],["2021-03-30",3451.11,3560.67,3451.11,3505.89,276400],["2021-03-31",3615.45,3725.01,3396.34,3505.89,511700],["2021-04-01",3451.11,3560.67,3396.34,3560.67,312100],["2021-04-02",3560.67,3615.45,3451.11,3505.89,219600],["2021-04-05",3505.89,3944.13,3451.11,3834.57,525600],["2021-04-06",3834.57,4053.69,3834.57,4053.69,546500],["2021-04-07",3998.91,4272.81,3944.13,3998.91,405200],["2021-04-08",3998.91,3998.91,3725.01,3779.79,490300],["2021-04-09",3834.57,3889.35,3725.01,3889.35,247400],["2021-04-12",3944.13,3998.91,3834.57,3998.91,345800],["2021-04-13",3998.91,4108.47,3779.79,3779.79,282700],["2021-04-14",3889.35,3889.35,3670.23,3834.57,184500],["2021-04-15",3779.79,3889.35,3725.01,3779.79,166800],["2021-04-16",3779.79,3779.79,3232.0,3615.45,261500],["2021-04-19",3615.45,3615.45,3341.56,3505.89,202900],["2021-04-20",3560.67,3670.23,3451.11,3505.89,85100],["2021-04-22",3505.89,3505.89,3067.66,3122.44,271400],["2021-04-23",3122.44,3341.56,2793.76,3232.0,221600],["2021-04-26",3067.66,3232.0,3067.66,3232.0,79400],["2021-04-27",3177.22,3286.78,3177.22,3232.0,108310],["2021-04-28",3177.22,3232.0,3177.22,3177.22,52600],["2021-04-29",3177.22,3341.56,3177.22,3232.0,131700],["2021-05-04",3232.0,3232.0,2958.1,3122.44,87300],["2021-05-05",3067.66,3232.0,3067.66,3232.0,92900],["2021-05-06",3177.22,3341.56,3177.22,3232.0,129400],["2021-05-07",3232.0,3232.0,3122.44,3177.22,73200],["2021-05-10",3012.88,3177.22,3012.88,3122.44,103500],["2021-05-11",3177.22,3177.22,3122.44,3122.44,44600],["2021-05-12",3122.44,3177.22,3067.66,3122.44,76700],["2021-05-13",3122.44,3177.22,3067.66,3122.44,158000],["2021-05-14",3122.44,3232.0,3122.44,3122.44,190200],["2021-05-17",3177.22,3505.89,3177.22,3505.89,308000],["2021-05-18",3505.89,3779.79,3396.34,3670.23,476800],["2021-05-19",3670.23,3725.01,3560.67,3560.67,85200],["2021-05-20",3505.89,3670.23,3396.34,3560.67,174000],["2021-05-21",3560.67,3615.45,3451.11,3560.67,147700],["2021-05-24",3505.89,3615.45,3451.11,3560.67,90500],["2021-05-25",3560.67,3834.57,3560.67,3670.23,148300],["2021-05-26",3615.45,3779.79,3451.11,3451.11,140900],["2021-05-27",3451.11,3560.67,3396.34,3451.11,108700],["2021-05-28",3451.11,3505.89,3396.34,3451.11,74900],["2021-05-31",3451.11,3944.13,3451.11,3834.57,438700],["2021-06-01",3834.57,4163.25,3779.79,3889.35,270100],["2021-06-02",3779.79,3944.13,3725.01,3944.13,117100],["2021-06-03",3944.13,4272.81,3834.57,4108.47,175500],["2021-06-04",4108.47,4108.47,3725.01,3834.57,222800],["2021-06-07",3834.57,3889.35,3670.23,3779.79,92400],["2021-06-08",3725.01,3834.57,3615.45,3670.23,105700],["2021-06-09",3670.23,3725.01,3615.45,3725.01,61800],["2021-06-10",3725.01,3889.35,3725.01,3834.57,55100],["2021-06-11",3889.35,4327.59,3889.35,4327.59,767600],["2021-06-14",4382.37,4820.61,4382.37,4820.61,231100],["2021-06-15",5423.18,5477.96,4875.38,5039.72,610500],["2021-06-16",5039.72,5751.86,4930.16,5751.86,594400],["2021-06-17",6299.65,6354.43,6080.54,6354.43,272300],["2021-06-18",7230.91,7230.91,6628.33,7230.91,719800],["2021-06-21",8052.6,8107.38,7340.47,8107.38,998400],["2021-06-22",8326.5,8709.96,7121.35,8271.72,300300],["2021-06-23",8107.38,8709.96,7669.14,8162.16,332400],["2021-06-24",8216.94,8436.06,7943.04,7943.04,203300],["2021-06-25",7340.47,8709.96,7340.47,8436.06,489900],["2021-06-28",8436.06,9148.19,8216.94,9093.41,395600],["2021-06-29",9093.41,9093.41,8271.72,8764.74,864600],["2021-06-30",8490.84,9148.19,8436.06,8764.74,541500],["2021-07-01",8874.3,9312.53,8490.84,9312.53,274700],["2021-07-02",9038.63,9695.99,9038.63,9641.21,643000],["2021-07-05",9695.99,9805.55,9148.19,9695.99,119300],["2021-07-06",9531.65,9531.65,8271.72,8764.74,130300],["2021-07-07",8709.96,9257.75,8052.6,8929.08,163100],["2021-07-08",8983.85,9586.43,8874.3,9202.97,96200],["2021-07-09",9202.97,9586.43,9093.41,9202.97,74000],["2021-07-12",9202.97,9202.97,8216.94,8819.52,118600],["2021-07-13",8929.08,9312.53,8874.3,8983.85,12400],["2021-07-14",8983.85,9312.53,8929.08,8929.08,57400],["2021-07-15",9202.97,9202.97,8874.3,9148.19,11500],["2021-07-16",9312.53,9312.53,8764.74,9093.41,130500],["2021-07-19",8216.94,9860.33,8216.94,9367.31,135000],["2021-07-20",9312.53,9750.77,9312.53,9476.87,45200],["2021-07-21",9312.53,9422.09,9202.97,9312.53,33700],["2021-07-22",9257.75,9750.77,9148.19,9641.21,124600],["2021-07-23",9695.99,9695.99,9476.87,9586.43,115100],["2021-07-26",9312.53,9586.43,9312.53,9586.43,50100],["2021-07-27",9586.43,9860.33,9586.43,9586.43,53900],["2021-07-28",9422.09,9641.21,9312.53,9312.53,35000],["2021-07-29",9367.31,10408.12,9312.53,10408.12,154800],["2021-07-30",10353.34,11229.82,10353.34,10791.58,185400],["2021-08-02",10846.36,12380.19,10736.8,12380.19,546900],["2021-08-03",12380.19,13530.56,12380.19,13530.56,489500],["2021-08-04",14297.48,15283.51,13694.9,15283.51,338500],["2021-08-05",15338.29,16981.68,13201.88,14242.7,519600],["2021-08-06",14900.05,15886.08,13147.1,15338.29,453100],["2021-08-09",15338.29,16707.78,15338.29,16707.78,333900],["2021-08-10",15886.08,18734.62,15886.08,18296.39,954600],["2021-08-11",18241.61,19282.42,16433.88,17255.57,1968800],["2021-08-12",17912.93,17912.93,15612.19,15721.75,879300],["2021-08-13",15721.75,17529.47,14078.36,16379.1,669100],["2021-08-16",16379.1,16379.1,14900.05,15338.29,668700],["2021-08-17",15612.19,15886.08,14078.36,14078.36,959400],["2021-08-18",14133.14,14900.05,13421.0,14407.04,938100],["2021-08-19",14461.82,15119.17,14297.48,15009.61,292200],["2021-08-20",15064.39,15502.63,14133.14,14735.71,989800],["2021-08-23",14626.15,15064.39,14516.59,14516.59,671600],["2021-08-24",14790.49,15009.61,14078.36,14461.82,352200],["2021-08-25",14352.26,14626.15,13694.9,14352.26,426100],["2021-08-26",14352.26,16269.54,14352.26,16269.54,1424800],["2021-08-27",16817.34,17639.03,16598.22,17310.35,964800],["2021-08-30",17365.13,17803.37,16433.88,17091.24,552400],["2021-08-31",17036.46,18405.95,16433.88,17529.47,1061000],["2021-09-01",17529.47,19830.22,17529.47,19446.76,1210400],["2021-09-06",19446.76,21692.72,19446.76,21692.72,773400],["2021-09-07",21583.16,22076.18,20158.89,20432.79,1311700],["2021-09-08",20432.79,21364.04,19446.76,21364.04,899700],["2021-09-09",21364.04,23062.21,20816.25,22569.2,643700],["2021-09-10",22569.2,23719.57,21911.84,23116.99,748600],["2021-09-13",22733.53,24376.92,22459.64,24157.8,627500],["2021-09-14",24212.58,26787.23,24212.58,26184.65,462200],["2021-09-15",26239.43,26732.45,23007.43,25034.28,767100],["2021-09-16",24760.38,24760.38,23007.43,23719.57,789000],["2021-09-17",23719.57,24760.38,22514.42,24103.03,572500],["2021-09-20",24103.03,24869.94,22623.98,23555.23,356100],["2021-09-21",22623.98,23555.23,20268.45,23445.67,482600],["2021-09-22",23445.67,23555.23,22295.3,22952.65,337400],["2021-09-23",23007.43,23445.67,21090.15,21199.71,540500],["2021-09-24",21199.71,21528.38,20597.13,20816.25,532600],["2021-09-27",20925.81,23007.43,20925.81,22678.76,423100],["2021-09-28",22678.76,23116.99,21911.84,22514.42,354200],["2021-09-29",22569.2,22623.98,21911.84,22404.86,242200],["2021-09-30",22459.64,24103.03,22459.64,23610.01,735500],["2021-10-01",23664.79,24103.03,23226.55,23555.23,461580],["2021-10-04",23555.23,23610.01,22733.53,22788.31,365400],["2021-10-05",21911.84,22459.64,21364.04,21418.82,841700],["2021-10-06",21692.72,22459.64,21144.93,22350.08,311600],["2021-10-07",21911.84,23007.43,21911.84,22788.31,365300],["2021-10-08",23007.43,24048.25,22733.53,23774.35,657000],["2021-10-11",23774.35,24376.92,23555.23,23555.23,359500],["2021-10-12",23774.35,23774.35,22240.52,23062.21,363900],["2021-10-13",22952.65,23445.67,22459.64,22952.65,304100],["2021-10-14",22843.09,23007.43,22459.64,22733.53,302900],["2021-10-15",22733.53,22843.09,22350.08,22678.76,260700],["2021-10-18",22514.42,23336.11,22130.96,22952.65,482200],["2021-10-19",22897.87,23555.23,22514.42,22733.53,245600],["2021-10-20",22733.53,22952.65,22514.42,22788.31,298200],["2021-10-21",22788.31,23171.77,22733.53,22843.09,255300],["2021-10-22",23007.43,23007.43,22678.76,22678.76,231700],["2021-10-25",22788.31,23007.43,22076.18,22404.86,261200],["2021-10-26",22459.64,24376.92,22130.96,24103.03,907200],["2021-10-27",24376.92,24924.72,23829.13,24048.25,513100],["2021-10-28",24103.03,25198.62,23445.67,24322.14,571000],["2021-10-29",24267.36,24924.72,23829.13,24650.82,702000],["2021-11-01",24924.72,26842.01,24650.82,24760.38,948800],["2021-11-02",25198.62,25198.62,24103.03,24486.48,647600],["2021-11-03",24103.03,24760.38,22350.08,22459.64,774600],["2021-11-04",23445.67,23445.67,21418.82,22514.42,442400],["2021-11-05",21911.84,22404.86,21528.38,21911.84,724600],["2021-11-08",22459.64,22733.53,21911.84,22514.42,325800],["2021-11-09",22569.2,23938.69,22350.08,22733.53,432900],["2021-11-10",23007.43,23007.43,22185.74,22623.98,343600],["2021-11-11",22569.2,22678.76,21911.84,22130.96,389200],["2021-11-12",21747.5,22295.3,21528.38,22076.18,416800],["2021-11-15",22076.18,22185.74,21035.37,21144.93,723600],["2021-11-16",21144.93,22623.98,20432.79,22295.3,937900],["2021-11-17",22459.64,22733.53,21802.28,21966.62,319800],["2021-11-18",22240.52,22350.08,21254.49,21309.27,348300],["2021-11-19",21309.27,21309.27,19337.2,19939.78,885400],["2021-11-22",19446.76,19501.54,17365.13,17529.47,566400],["2021-11-23",18077.27,19665.88,16543.44,19118.08,268000],["2021-11-24",19172.86,19720.66,18405.95,18625.06,230500],["2021-11-25",18625.06,18789.4,17803.37,18351.17,205000],["2021-11-26",18351.17,18405.95,17858.15,18132.05,226500],["2021-11-29",18077.27,19282.42,16981.68,18625.06,243300],["2021-11-30",18405.95,18898.96,18132.05,18515.51,211800],["2021-12-01",18789.4,18789.4,18405.95,18570.29,121500],["2021-12-02",18351.17,18844.18,17255.57,18405.95,172600],["2021-12-03",18405.95,18625.06,17858.15,17858.15,109900],["2021-12-06",17858.15,18296.39,17255.57,17639.03,174700],["2021-12-07",17529.47,18077.27,17529.47,17967.71,127300],["2021-12-08",18077.27,18132.05,17693.81,17912.93,97900],["2021-12-09",17803.37,18625.06,17803.37,18296.39,127100],["2021-12-10",18296.39,18296.39,17803.37,17967.71,112600],["2021-12-13",18077.27,18515.51,17967.71,18077.27,135500],["2021-12-14",18077.27,18625.06,17858.15,18515.51,296000],["2021-12-15",18515.51,20542.35,18296.39,20049.33,749400],["2021-12-16",20268.45,20980.59,19720.66,19939.78,265300],["2021-12-17",19939.78,19939.78,18953.74,19063.3,260500],["2021-12-20",19063.3,19063.3,18077.27,18077.27,400800],["2021-12-21",18077.27,18351.17,17529.47,18022.49,246600],["2021-12-22",17858.15,18022.49,17529.47,17639.03,268600],["2021-12-23",17584.25,17639.03,16433.88,16707.78,415200],["2021-12-24",16707.78,17255.57,16433.88,16926.9,127500],["2021-12-27",16981.68,17310.35,16817.34,17036.46,79000],["2021-12-28",17255.57,17255.57,16598.22,16762.56,124600],["2021-12-29",16707.78,17529.47,16707.78,17365.13,228000],["2021-12-30",17365.13,18351.17,17365.13,17912.93,171500],["2021-12-31",17967.71,18241.61,17310.35,17474.69,115300],["2022-01-04",17529.47,17858.15,17419.91,17584.25,145800],["2022-01-05",17584.25,18241.61,17255.57,17803.37,412500],["2022-01-06",17529.47,17967.71,17255.57,17310.35,136700],["2022-01-07",17419.91,18077.27,17146.02,17748.59,166300],["2022-01-10",17529.47,17803.37,16433.88,16707.78,363800],["2022-01-11",17310.35,17310.35,16543.44,16653.0,114200],["2022-01-12",16433.88,16653.0,15612.19,16159.98,144000],["2022-01-13",16159.98,16707.78,15064.39,15283.51,116300],["2022-01-14",15283.51,15283.51,13968.8,14352.26,279500],["2022-01-17",14680.93,14735.71,12270.63,12873.21,365900],["2022-01-18",13147.1,13147.1,11777.61,12161.07,140000],["2022-01-19",12106.29,12270.63,11010.7,11394.16,186400],["2022-01-20",11229.82,12599.31,11229.82,12489.75,163900],["2022-01-21",12873.21,13147.1,12270.63,12982.77,164700],["2022-01-24",13037.55,13092.32,12106.29,12106.29,121100],["2022-01-25",12051.51,12818.43,12051.51,12818.43,95600],["2022-01-26",12599.31,12982.77,12325.41,12599.31,101100],["2022-01-27",12544.53,12544.53,12215.85,12270.63,76700],["2022-01-28",12270.63,12544.53,12270.63,12434.97,67200],["2022-02-07",12434.97,14187.92,12434.97,14078.36,172800],["2022-02-08",14078.36,15393.07,14078.36,15338.29,238000],["2022-02-09",15338.29,16488.66,15338.29,15886.08,223100],["2022-02-10",16050.42,16050.42,15119.17,15447.85,170900],["2022-02-11",15447.85,16159.98,15064.39,15447.85,119700],["2022-02-14",15447.85,16543.44,14900.05,15995.64,332800],["2022-02-15",15995.64,16269.54,15940.86,16050.42,131900],["2022-02-16",15995.64,16598.22,15995.64,16598.22,291500],["2022-02-17",16488.66,17529.47,16159.98,16817.34,180700],["2022-02-18",16762.56,17419.91,16269.54,17146.02,224800],["2022-02-21",17146.02,17584.25,16762.56,17255.57,246000],["2022-02-22",17310.35,18077.27,17200.8,17803.37,510800],["2022-02-23",17803.37,18844.18,17639.03,18734.62,408200],["2022-02-24",18734.62,19391.98,18077.27,19337.2,729700],["2022-02-25",19391.98,19994.55,18898.96,19885.0,784300],["2022-02-28",19611.1,19939.78,19118.08,19830.22,355900],["2022-03-01",19830.22,20378.01,19446.76,20323.23,314100],["2022-03-02",20378.01,21035.37,19830.22,20980.59,449800],["2022-03-03",21090.15,23007.43,20816.25,22514.42,564200],["2022-03-04",22733.53,23226.55,21090.15,21637.94,383900],["2022-03-07",21802.28,22623.98,20816.25,21802.28,502700],["2022-03-08",21802.28,22076.18,20761.47,22076.18,827600],["2022-03-09",21637.94,23774.35,21528.38,23226.55,848000],["2022-03-10",23336.11,23445.67,22459.64,22843.09,238900],["2022-03-11",22733.53,23445.67,22350.08,23226.55,574200],["2022-03-14",23116.99,23226.55,21364.04,22130.96,475400],["2022-03-15",21911.84,22843.09,21418.82,22514.42,289800],["2022-03-16",21802.28,22459.64,21747.5,22459.64,153200],["2022-03-17",22185.74,22459.64,21637.94,22459.64,287800],["2022-03-18",21911.84,22295.3,21911.84,22076.18,716600],["2022-03-21",22185.74,24541.26,22185.74,24541.26,1134600],["2022-03-22",24541.26,25089.06,23883.91,23938.69,161900],["2022-03-23",21966.62,24541.26,21966.62,23390.89,155800],["2022-03-24",23226.55,25472.52,22843.09,24431.7,1241800],["2022-03-25",24431.7,25362.96,24103.03,24541.26,116600],["2022-03-28",21144.93,26294.21,21144.93,23829.13,172100],["2022-03-29",23829.13,26075.09,23281.33,25746.41,354600],["2022-03-30",25746.41,26677.67,25143.84,25746.41,201100],["2022-03-31",25527.29,28211.5,25527.29,28101.94,411200],["2022-04-01",28101.94,30128.78,26842.01,28923.63,95500],["2022-04-04",29142.75,29142.75,27170.68,28211.5,134400],["2022-04-05",27389.8,29142.75,27006.34,28375.83,73900],["2022-04-06",27992.38,28485.39,27389.8,27663.7,87200],["2022-04-07",27663.7,29252.31,27389.8,29033.19,365800],["2022-04-08",27992.38,29854.88,27718.48,27882.82,73300],["2022-04-12",28047.16,28868.85,24376.92,25746.41,165600],["2022-04-13",24705.6,26184.65,23938.69,25965.53,92800],["2022-04-14",26239.43,27115.9,25308.18,27115.9,71300],["2022-04-15",26294.21,27444.58,26294.21,26951.56,48600],["2022-04-18",27937.6,27937.6,25472.52,25746.41,86200],["2022-04-19",26403.77,29471.43,26403.77,28814.07,389900],["2022-04-20",32539.08,32539.08,28430.61,28978.41,214000],["2022-04-21",29033.19,29033.19,27389.8,28485.39,67900],["2022-04-22",28704.51,29854.88,25746.41,26842.01,120000],["2022-04-25",26842.01,27115.9,23390.89,23390.89,156900],["2022-04-26",20816.25,25746.41,20816.25,24103.03,77000],["2022-04-27",22623.98,25691.63,22623.98,25089.06,17200],["2022-04-28",24979.5,26732.45,24979.5,25801.19,36900],["2022-04-29",25746.41,26677.67,24650.82,25910.75,71900],["2022-05-04",25527.29,27882.82,25527.29,27280.24,63800],["2022-05-05",28759.29,28759.29,26348.99,27006.34,57500],["2022-05-06",27006.34,27937.6,26568.11,27335.02,58100],["2022-05-09",27115.9,27115.9,23610.01,23664.79,63200],["2022-05-10",23829.13,25198.62,21911.84,24650.82,39800],["2022-05-11",25691.63,25691.63,23883.91,24486.48,21000],["2022-05-12",24048.25,24869.94,22623.98,22678.76,59500],["2022-05-13",23555.23,23664.79,20268.45,20597.13,130300],["2022-05-16",21364.04,22678.76,19720.66,20816.25,26600],["2022-05-17",20542.35,23007.43,20268.45,22733.53,40200],["2022-05-18",22897.87,22897.87,21418.82,21473.6,47200],["2022-05-19",21473.6,22185.74,20816.25,21857.06,25200],["2022-05-20",22404.86,22404.86,21583.16,21747.5,20700],["2022-05-23",21418.82,21637.94,20925.81,21035.37,36000],["2022-05-24",21199.71,21199.71,20268.45,20925.81,43700],["2022-05-25",20816.25,23500.45,20816.25,23445.67,89300],["2022-05-26",23664.79,23719.57,22733.53,22788.31,29100],["2022-05-27",23226.55,23500.45,22733.53,23445.67,42200],["2022-05-30",23007.43,23555.23,22459.64,23171.77,50500],["2022-05-31",22569.2,23555.23,22569.2,22733.53,27200],["2022-06-01",23007.43,24650.82,21911.84,23883.91,62700],["2022-06-02",23993.47,23993.47,22404.86,22843.09,35500],["2022-06-03",22459.64,22897.87,22185.74,22733.53,32500],["2022-06-06",22404.86,23007.43,21966.62,22240.52,48300],["2022-06-07",22678.76,22678.76,21637.94,22130.96,43900],["2022-06-08",22130.96,22788.31,21966.62,22350.08,38000],["2022-06-09",22952.65,22952.65,21911.84,21911.84,24600],["2022-06-10",21364.04,22021.4,21309.27,21418.82,44700],["2022-06-13",18625.06,20816.25,18625.06,18844.18,66200],["2022-06-14",18186.83,19446.76,18132.05,19391.98,684800],["2022-06-15",19446.76,20268.45,19172.86,19830.22,25300],["2022-06-16",19611.1,20706.69,19611.1,20706.69,27200],["2022-06-17",19994.55,20651.91,19391.98,20487.57,80400],["2022-06-20",20268.45,20268.45,18734.62,18844.18,19300],["2022-06-21",18679.84,19172.86,17693.81,17803.37,36800],["2022-06-22",18241.61,18625.06,17639.03,17639.03,22800],["2022-06-23",17639.03,18898.96,17639.03,18789.4,13300],["2022-06-24",19172.86,19172.86,18460.73,18515.51,7600],["2022-06-27",18570.29,19118.08,18570.29,18570.29,10800],["2022-06-28",18734.62,18844.18,18351.17,18460.73,15800],["2022-06-29",18625.06,19611.1,18351.17,19556.32,20200],["2022-06-30",18953.74,19665.88,18789.4,18789.4,19900],["2022-07-01",18898.96,19446.76,18898.96,19172.86,37500],["2022-07-04",19939.78,20761.47,19337.2,19446.76,20000],["2022-07-05",19720.66,19720.66,18953.74,18953.74,40100],["2022-07-06",19282.42,19446.76,18405.95,19063.3,39900],["2022-07-07",19063.3,19172.86,18898.96,19118.08,7600],["2022-07-08",19501.54,19501.54,19337.2,19391.98,13900],["2022-07-11",18625.06,19665.88,18625.06,19172.86,15600],["2022-07-12",19227.64,20158.89,19063.3,20049.33,12800],["2022-07-13",19885.0,20213.67,19775.44,20213.67,7300],["2022-07-14",19337.2,21035.37,19337.2,20268.45,29100],["2022-07-15",20268.45,20268.45,20213.67,20268.45,5600],["2022-07-18",20816.25,21090.15,20378.01,21035.37,239300],["2022-07-19",20268.45,22240.52,19885.0,22240.52,59100],["2022-07-20",22459.64,22733.53,21966.62,21966.62,34900],["2022-07-21",22459.64,23281.33,21911.84,22350.08,234700],["2022-07-22",21911.84,23171.77,21911.84,23171.77,100300],["2022-07-25",23007.43,23719.57,22733.53,23116.99,35100],["2022-07-26",23610.01,23719.57,22459.64,22459.64,225400],["2022-07-27",22459.64,23281.33,22240.52,23281.33,40300],["2022-07-28",22788.31,23281.33,22569.2,23007.43,30400],["2022-07-29",22843.09,23007.43,22459.64,22897.87,18500],["2022-08-01",22459.64,23116.99,22459.64,23007.43,274400],["2022-08-02",22733.53,22952.65,22733.53,22843.09,21800],["2022-08-03",22788.31,23829.13,22788.31,23829.13,72900],["2022-08-04",23610.01,23829.13,23226.55,23829.13,235400],["2022-08-05",24103.03,24103.03,23555.23,23555.23,8300],["2022-08-08",23390.89,24212.58,23281.33,24212.58,650700],["2022-08-09",23883.91,24760.38,23883.91,23993.47,910300],["2022-08-10",24650.82,24869.94,23993.47,24267.36,32200],["2022-08-11",24212.58,24815.16,24212.58,24431.7,11800],["2022-08-12",23281.33,24596.04,23281.33,24431.7,210200],["2022-08-15",24924.72,24924.72,24376.92,24376.92,16200],["2022-08-16",24924.72,24924.72,23555.23,24212.58,13900],["2022-08-17",24212.58,24212.58,23774.35,23883.91,227300],["2022-08-18",23062.21,23993.47,23062.21,23774.35,3100],["2022-08-19",24815.16,24815.16,23390.89,23993.47,6400],["2022-08-22",23007.43,23555.23,22623.98,23281.33,5900],["2022-08-23",23281.33,24103.03,22514.42,24103.03,111500],["2022-08-24",24048.25,24048.25,23555.23,23555.23,2700],["2022-08-25",23281.33,23883.91,23281.33,23664.79,3300],["2022-08-26",23664.79,25089.06,23555.23,24924.72,114300],["2022-08-29",24760.38,27663.7,23938.69,24705.6,25800],["2022-08-30",26020.31,26020.31,24103.03,24212.58,7900],["2022-08-31",24322.14,24486.48,23555.23,24486.48,1000],["2022-09-05",24048.25,24815.16,23610.01,24103.03,16300],["2022-09-06",24596.04,24596.04,24157.8,24267.36,14200],["2022-09-07",24431.7,24650.82,24431.7,24650.82,500],["2022-09-08",24596.04,24596.04,24596.04,24596.04,0],["2022-09-09",23829.13,24322.14,22788.31,24212.58,7900],["2022-09-12",22952.65,23445.67,22952.65,23445.67,2400],["2022-09-13",22569.2,23007.43,22569.2,22623.98,13800],["2022-09-14",22459.64,23993.47,22459.64,23610.01,3100],["2022-09-15",22569.2,23719.57,22569.2,23719.57,23700],["2022-09-16",23829.13,23938.69,22843.09,22843.09,6600],["2022-09-19",23664.79,23664.79,23664.79,23664.79,600],["2022-09-20",23007.43,23007.43,23007.43,23007.43,100],["2022-09-21",22733.53,22733.53,20597.13,22733.53,2900],["2022-09-22",22130.96,23445.67,22130.96,23281.33,2300],["2022-09-23",23445.67,23500.45,22514.42,22514.42,8900],["2022-09-26",23281.33,23281.33,21802.28,21802.28,9700],["2022-09-27",21911.84,21966.62,21911.84,21966.62,300],["2022-09-28",20816.25,22897.87,20816.25,21090.15,4800],["2022-09-29",21144.93,24048.25,21144.93,22404.86,6200],["2022-09-30",20925.81,22788.31,20816.25,22459.64,1600],["2022-10-03",21254.49,22295.3,20816.25,20816.25,7100],["2022-10-04",22733.53,23007.43,20871.03,20871.03,6800],["2022-10-05",19391.98,22350.08,19391.98,22185.74,4800],["2022-10-06",22350.08,22514.42,21144.93,21144.93,9800],["2022-10-07",20816.25,20816.25,19227.64,20542.35,75500],["2022-10-10",20213.67,20487.57,20213.67,20432.79,4400],["2022-10-11",21637.94,23171.77,21637.94,21857.06,5400],["2022-10-12",22404.86,22404.86,19994.55,20268.45,4100],["2022-10-13",20651.91,21309.27,19885.0,19994.55,3900],["2022-10-14",20268.45,20268.45,20158.89,20158.89,2600],["2022-10-17",20542.35,20542.35,19720.66,19720.66,500],["2022-10-18",19227.64,20706.69,19227.64,20706.69,9200],["2022-10-19",19611.1,19611.1,19611.1,19611.1,300],["2022-10-20",19720.66,20213.67,19611.1,19720.66,3700],["2022-10-21",19282.42,19720.66,19282.42,19720.66,2300],["2022-10-24",16981.68,20268.45,16981.68,19172.86,10400],["2022-10-25",18953.74,19172.86,18898.96,19172.86,3600],["2022-10-26",21857.06,21857.06,21857.06,21857.06,300],["2022-10-27",19720.66,19775.44,19720.66,19720.66,600],["2022-10-28",18734.62,19227.64,18734.62,18953.74,2300],["2022-10-31",19063.3,20980.59,18351.17,20816.25,1300],["2022-11-01",18625.06,19994.55,18625.06,19611.1,2000],["2022-11-02",16981.68,19501.54,16981.68,18898.96,5100],["2022-11-03",17529.47,18077.27,17529.47,18077.27,1200],["2022-11-04",18077.27,18077.27,16981.68,16981.68,2600],["2022-11-07",16981.68,16981.68,16707.78,16707.78,900],["2022-11-08",16817.34,16981.68,16433.88,16433.88,1500],["2022-11-09",18022.49,18022.49,15886.08,17255.57,2200],["2022-11-10",14900.05,14900.05,14133.14,14133.14,8600],["2022-11-11",13694.9,14735.71,13694.9,13968.8,9500],["2022-11-14",12380.19,12380.19,12051.51,12161.07,6300],["2022-11-15",12215.85,12215.85,10408.12,12161.07,4600],["2022-11-16",10462.9,11503.72,9093.41,11503.72,11600],["2022-11-17",12106.29,12106.29,11175.04,12106.29,1700],["2022-11-18",11010.7,13147.1,11010.7,12873.21,2700],["2022-11-21",13640.12,13640.12,12654.09,13147.1,7300],["2022-11-22",13475.78,14461.82,13421.0,14242.7,1900],["2022-11-23",12106.29,14297.48,12106.29,13859.24,900],["2022-11-24",13694.9,13694.9,13694.9,13694.9,0],["2022-11-25",14242.7,14242.7,13859.24,13968.8,1100],["2022-11-28",13968.8,14790.49,12927.99,14461.82,1700],["2022-11-29",14790.49,16488.66,14790.49,16488.66,10800],["2022-11-30",16981.68,17803.37,16433.88,16433.88,2400],["2022-12-01",16981.68,17529.47,16653.0,16653.0,20600],["2022-12-02",16817.34,17255.57,16488.66,17255.57,4300],["2022-12-05",19227.64,19227.64,16981.68,17529.47,5700],["2022-12-06",19008.52,19008.52,17091.24,17365.13,4100],["2022-12-07",16981.68,17803.37,15064.39,17529.47,4900],["2022-12-08",16488.66,16488.66,16433.88,16433.88,3500],["2022-12-09",16379.1,16379.1,16379.1,16379.1,100],["2022-12-12",16433.88,17529.47,16379.1,16379.1,15100],["2022-12-13",16433.88,16433.88,16433.88,16433.88,600],["2022-12-14",16433.88,16707.78,16324.32,16707.78,9400],["2022-12-15",15886.08,16433.88,15886.08,16433.88,2900],["2022-12-16",16105.2,16105.2,16105.2,16105.2,0],["2022-12-19",16105.2,16105.2,16105.2,16105.2,100],["2022-12-20",16105.2,16105.2,16105.2,16105.2,0],["2022-12-21",16433.88,16433.88,16433.88,16433.88,1500],["2022-12-22",17803.37,17803.37,14790.49,16433.88,11300],["2022-12-23",14845.27,14845.27,14845.27,14845.27,2000],["2022-12-26",14516.59,14516.59,14516.59,14516.59,100],["2022-12-27",13694.9,15776.53,13694.9,15721.75,2900],["2022-12-28",16488.66,16488.66,16379.1,16433.88,2000],["2022-12-29",15886.08,15886.08,15338.29,15338.29,600],["2022-12-30",15776.53,15940.86,15776.53,15886.08,1300],["2023-01-03",14352.26,16707.78,14297.48,16707.78,400],["2023-01-04",16598.22,16598.22,15064.39,15338.29,2000],["2023-01-05",15338.29,15338.29,14790.49,14954.83,5000],["2023-01-06",14900.05,16269.54,14900.05,16269.54,1900],["2023-01-09",15283.51,15612.19,15283.51,15283.51,400],["2023-01-10",15393.07,15393.07,13421.0,13421.0,3200],["2023-01-11",14790.49,15173.95,14790.49,15119.17,5400],["2023-01-12",15666.97,15666.97,15666.97,15666.97,100],["2023-01-13",15338.29,15612.19,15338.29,15393.07,3500],["2023-01-16",15447.85,15447.85,15447.85,15447.85,800],["2023-01-17",14352.26,15338.29,14352.26,15338.29,800],["2023-01-18",15228.73,16379.1,15228.73,16324.32,5300],["2023-01-19",16105.2,16433.88,16105.2,16433.88,900],["2023-01-27",16324.32,16324.32,16324.32,16324.32,1000],["2023-01-30",14900.05,16653.0,14900.05,16653.0,200],["2023-01-31",16981.68,17529.47,15447.85,17529.47,38400],["2023-02-01",17912.93,17912.93,17200.8,17419.91,13700],["2023-02-02",15393.07,17419.91,15393.07,17419.91,1300],["2023-02-03",15995.64,16050.42,15995.64,15995.64,400],["2023-02-06",15995.64,15995.64,15995.64,15995.64,0],["2023-02-07",16433.88,16433.88,16433.88,16433.88,100],["2023-02-08",14790.49,17419.91,13968.8,17310.35,61100],["2023-02-09",15995.64,16433.88,15995.64,16433.88,600],["2023-02-10",16379.1,16379.1,16379.1,16379.1,100],["2023-02-13",15393.07,15612.19,15338.29,15612.19,7100],["2023-02-14",14790.49,14790.49,14516.59,14516.59,1600],["2023-02-15",14571.37,14571.37,14571.37,14571.37,500],["2023-02-16",15338.29,15612.19,14680.93,15612.19,2800],["2023-02-17",15064.39,15064.39,15064.39,15064.39,100],["2023-02-20",15338.29,15338.29,15173.95,15338.29,11700],["2023-02-21",15393.07,15393.07,15338.29,15338.29,1400],["2023-02-22",15338.29,15338.29,15338.29,15338.29,1200],["2023-02-23",15283.51,15283.51,15283.51,15283.51,200],["2023-02-24",14407.04,14516.59,14352.26,14516.59,6800],["2023-02-27",14407.04,14407.04,13859.24,13859.24,600],["2023-02-28",13694.9,14735.71,12599.31,14242.7,2900],["2023-03-01",14187.92,14187.92,14187.92,14187.92,100],["2023-03-02",14187.92,14242.7,13694.9,14242.7,700],["2023-03-03",14133.14,14133.14,13968.8,14133.14,700],["2023-03-06",14023.58,14133.14,14023.58,14023.58,900],["2023-03-07",13311.44,13311.44,13311.44,13311.44,100],["2023-03-08",13749.68,13749.68,13749.68,13749.68,200],["2023-03-09",13968.8,14023.58,13968.8,13968.8,1400],["2023-03-10",13968.8,13968.8,13968.8,13968.8,0],["2023-03-13",13968.8,14242.7,13968.8,14242.7,800],["2023-03-14",14187.92,14187.92,14187.92,14187.92,0],["2023-03-15",14187.92,14187.92,14187.92,14187.92,300],["2023-03-16",14133.14,14187.92,14133.14,14187.92,1100],["2023-03-17",14187.92,14187.92,14187.92,14187.92,0],["2023-03-20",14133.14,14133.14,14133.14,14133.14,100],["2023-03-21",12106.29,14133.14,12106.29,13201.88,2800],["2023-03-22",13694.9,13694.9,13201.88,13201.88,1300],["2023-03-23",13694.9,13694.9,13366.22,13366.22,400],["2023-03-24",12927.99,13147.1,12927.99,12927.99,4700],["2023-03-27",12982.77,14954.83,12982.77,14954.83,7500],["2023-03-28",14242.7,15447.85,14242.7,15447.85,14100],["2023-03-29",15447.85,16324.32,15447.85,15612.19,6600],["2023-03-30",14845.27,16214.76,14845.27,16214.76,10200],["2023-03-31",15666.97,16324.32,15666.97,15886.08,12000],["2023-04-03",14790.49,15721.75,14790.49,15721.75,3200],["2023-04-04",15886.08,17091.24,15886.08,15886.08,457800],["2023-04-05",15886.08,15940.86,15886.08,15886.08,3300],["2023-04-06",15338.29,16269.54,14845.27,16105.2,21100],["2023-04-07",15940.86,15940.86,15940.86,15940.86,0],["2023-04-10",15940.86,15940.86,15338.29,15338.29,7300],["2023-04-11",15338.29,15831.31,14516.59,15831.31,9000],["2023-04-12",16379.1,16379.1,14626.15,15338.29,7900],["2023-04-13",15831.31,15831.31,14790.49,14790.49,8800],["2023-04-14",15228.73,15228.73,14571.37,15228.73,5800],["2023-04-17",16105.2,16105.2,14242.7,15064.39,9500],["2023-04-18",16379.1,16379.1,14571.37,14571.37,5600],["2023-04-19",16324.32,16324.32,14790.49,15338.29,9300],["2023-04-20",15447.85,15447.85,15173.95,15173.95,800],["2023-04-21",15064.39,15447.85,14461.82,15283.51,5600],["2023-04-24",15064.39,15064.39,14626.15,14626.15,1800],["2023-04-25",14735.71,15666.97,14735.71,14845.27,22100],["2023-04-26",15283.51,15283.51,15283.51,15283.51,600],["2023-04-27",15283.51,15338.29,14571.37,15064.39,4300],["2023-04-28",14790.49,14954.83,14352.26,14790.49,3900],["2023-05-04",14790.49,14790.49,14735.71,14790.49,500],["2023-05-05",13475.78,13475.78,13421.0,13421.0,300],["2023-05-08",14790.49,15009.61,14023.58,14242.7,1500],["2023-05-09",14242.7,14352.26,14133.14,14133.14,6800],["2023-05-10",14242.7,14297.48,14023.58,14133.14,12400],["2023-05-11",14242.7,14242.7,13968.8,14242.7,18000],["2023-05-12",14078.36,14242.7,14078.36,14242.7,8800],["2023-05-15",14900.05,14900.05,14023.58,14023.58,5800],["2023-05-16",14078.36,14735.71,13968.8,14735.71,8600],["2023-05-17",14023.58,14242.7,13968.8,14078.36,16400],["2023-05-18",14023.58,14133.14,13694.9,13694.9,28300],["2023-05-19",13749.68,13749.68,13640.12,13694.9,10700],["2023-05-22",13694.9,13694.9,13640.12,13640.12,15900],["2023-05-23",13694.9,13694.9,13530.56,13530.56,9000],["2023-05-24",13694.9,13694.9,13530.56,13530.56,6000],["2023-05-25",13585.34,13585.34,13421.0,13530.56,7300],["2023-05-26",13694.9,13694.9,13475.78,13475.78,6600],["2023-05-29",13640.12,13640.12,13530.56,13585.34,5000],["2023-05-30",13530.56,13585.34,13421.0,13421.0,58300],["2023-05-31",14078.36,14078.36,13694.9,13804.46,5800],["2023-06-01",14680.93,14790.49,13640.12,13859.24,10000],["2023-06-02",14242.7,14242.7,13694.9,13859.24,13800],["2023-06-05",14242.7,14680.93,14078.36,14680.93,18100],["2023-06-06",14461.82,14680.93,13749.68,14297.48,4400],["2023-06-07",14571.37,14680.93,14352.26,14571.37,22300],["2023-06-08",14626.15,14626.15,14352.26,14407.04,6800],["2023-06-09",14516.59,14516.59,14078.36,14242.7,3100],["2023-06-12",14242.7,14626.15,14242.7,14297.48,4100],["2023-06-13",14187.92,14352.26,14078.36,14352.26,5000],["2023-06-14",14242.7,14352.26,14133.14,14297.48,7600],["2023-06-15",14242.7,14352.26,14242.7,14352.26,1900],["2023-06-16",14352.26,14352.26,14187.92,14297.48,5000],["2023-06-19",14297.48,14297.48,14078.36,14187.92,1700],["2023-06-20",14407.04,14407.04,14078.36,14078.36,4700],["2023-06-21",14133.14,14187.92,13968.8,14078.36,5400],["2023-06-22",14133.14,14133.14,13694.9,14023.58,20000],["2023-06-23",13914.02,14187.92,13859.24,14187.92,16600],["2023-06-26",13914.02,13914.02,13694.9,13804.46,2800],["2023-06-27",14187.92,15009.61,13804.46,14571.37,43300],["2023-06-28",14735.71,14735.71,14407.04,14461.82,3200],["2023-06-29",14461.82,14461.82,14133.14,14133.14,10700],["2023-06-30",14187.92,14187.92,14187.92,14187.92,4000],["2023-07-03",14407.04,14407.04,14242.7,14297.48,5700],["2023-07-04",14352.26,14461.82,14242.7,14297.48,4200],["2023-07-05",14297.48,14352.26,14297.48,14297.48,5600],["2023-07-06",14242.7,14407.04,14078.36,14133.14,3100],["2023-07-07",14352.26,14407.04,14352.26,14352.26,3400],["2023-07-10",14352.26,14407.04,14242.7,14242.7,3600],["2023-07-11",14242.7,14352.26,14078.36,14078.36,9100],["2023-07-12",14078.36,14133.14,14078.36,14133.14,5700],["2023-07-13",14078.36,14078.36,13640.12,13804.46,17800],["2023-07-14",13749.68,13749.68,13694.9,13749.68,12500],["2023-07-17",13914.02,13914.02,13147.1,13147.1,10300],["2023-07-18",13147.1,13968.8,13147.1,13749.68,12500],["2023-07-19",13585.34,14078.36,13585.34,13804.46,7900],["2023-07-20",13914.02,13914.02,13311.44,13859.24,16900],["2023-07-21",13859.24,13859.24,13475.78,13530.56,4000],["2023-07-24",13530.56,13804.46,13421.0,13694.9,12300],["2023-07-25",13694.9,13749.68,13475.78,13640.12,16100],["2023-07-26",13585.34,13640.12,13475.78,13475.78,6000],["2023-07-27",13421.0,13640.12,13366.22,13530.56,12900],["2023-07-28",13530.56,13530.56,13256.66,13311.44,5900],["2023-07-31",13421.0,13530.56,13311.44,13366.22,5400],["2023-08-01",13421.0,13421.0,13256.66,13256.66,5600],["2023-08-02",13585.34,13585.34,13201.88,13311.44,5700],["2023-08-03",13311.44,13366.22,13311.44,13366.22,12400],["2023-08-04",13366.22,13640.12,13366.22,13530.56,4000],["2023-08-07",13694.9,13694.9,13421.0,13694.9,15300],["2023-08-08",13694.9,13749.68,13421.0,13749.68,22000],["2023-08-09",13749.68,14078.36,13694.9,13694.9,32100],["2023-08-10",13914.02,14242.7,13859.24,14023.58,23300],["2023-08-11",14078.36,14187.92,13694.9,13968.8,7500],["2023-08-14",14133.14,14133.14,13694.9,13694.9,10700],["2023-08-15",13804.46,14078.36,13530.56,13530.56,2300],["2023-08-16",13859.24,13859.24,13475.78,13804.46,3000],["2023-08-17",13421.0,13475.78,13421.0,13475.78,5600],["2023-08-18",13421.0,13640.12,11558.5,11558.5,18900],["2023-08-21",11558.5,13147.1,11558.5,12654.09,2200],["2023-08-22",13147.1,13147.1,11941.95,12599.31,13500],["2023-08-23",12215.85,13147.1,12161.07,12161.07,3100],["2023-08-24",13147.1,13147.1,12380.19,12380.19,1400],["2023-08-25",12215.85,12489.75,12051.51,12051.51,7600],["2023-08-28",12215.85,12215.85,12215.85,12215.85,2700],["2023-08-29",12599.31,12599.31,12161.07,12161.07,7800],["2023-08-30",12215.85,12215.85,12051.51,12106.29,6200],["2023-08-31",12489.75,12489.75,12215.85,12380.19,10800],["2023-09-05",12599.31,12599.31,12325.41,12434.97,12000],["2023-09-06",12380.19,12380.19,11065.48,11777.61,18400],["2023-09-07",12051.51,12051.51,11941.95,11996.73,25600],["2023-09-08",12161.07,13804.46,12161.07,12982.77,47300],["2023-09-11",12927.99,13694.9,12818.43,13037.55,10500],["2023-09-12",13311.44,13311.44,12380.19,12489.75,15900],["2023-09-13",13366.22,13366.22,12434.97,12434.97,27900],["2023-09-14",12599.31,12599.31,12489.75,12544.53,2800],["2023-09-15",12215.85,12434.97,12161.07,12325.41,12500],["2023-09-18",12270.63,12599.31,12215.85,12215.85,3100],["2023-09-19",12161.07,12161.07,12106.29,12106.29,1400],["2023-09-20",12106.29,12544.53,12106.29,12489.75,2200],["2023-09-21",13147.1,13147.1,12544.53,12654.09,12400],["2023-09-22",12708.87,12708.87,12215.85,12599.31,3400],["2023-09-25",12489.75,13147.1,12215.85,12215.85,10100],["2023-09-26",12489.75,12489.75,11996.73,12051.51,7400],["2023-09-27",12051.51,12161.07,12051.51,12161.07,2100],["2023-09-28",12051.51,13421.0,12051.51,12489.75,13200],["2023-09-29",12325.41,12489.75,12325.41,12489.75,300],["2023-10-02",12325.41,12380.19,12161.07,12161.07,3600],["2023-10-03",12325.41,12380.19,11613.28,11613.28,7500],["2023-10-04",11777.61,11996.73,11613.28,11722.83,5700],["2023-10-05",11777.61,12380.19,11777.61,11777.61,5000],["2023-10-06",12051.51,12051.51,10298.57,11558.5,18900],["2023-10-09",11996.73,12325.41,11996.73,12325.41,15600],["2023-10-10",12763.65,13147.1,12325.41,12325.41,17900],["2023-10-11",12818.43,12818.43,11887.17,12270.63,2600],["2023-10-12",12215.85,12489.75,12051.51,12325.41,6300],["2023-10-13",12489.75,12489.75,12051.51,12051.51,3000],["2023-10-16",12051.51,12599.31,12051.51,12106.29,6500],["2023-10-17",12380.19,12380.19,11722.83,11722.83,200],["2023-10-18",12051.51,12325.41,11668.06,11777.61,3700],["2023-10-19",12380.19,12380.19,12380.19,12380.19,100],["2023-10-20",12051.51,12380.19,12051.51,12051.51,1900],["2023-10-23",12873.21,12873.21,11284.6,11339.38,12000],["2023-10-24",11503.72,11503.72,11394.16,11394.16,2800],["2023-10-25",12325.41,12325.41,11284.6,11887.17,500],["2023-10-26",10736.8,11448.94,10189.01,10955.92,22300],["2023-10-27",11777.61,11777.61,10408.12,11229.82,800],["2023-10-30",11394.16,11394.16,10846.36,10846.36,800],["2023-10-31",10736.8,10791.58,10736.8,10736.8,1700],["2023-11-01",10791.58,11777.61,10572.46,10627.24,4400],["2023-11-02",11668.06,11668.06,10517.68,11339.38,7000],["2023-11-03",12489.75,12489.75,10627.24,11668.06,700],["2023-11-06",11668.06,11668.06,11394.16,11394.16,300],["2023-11-07",11394.16,11448.94,10791.58,10955.92,4600],["2023-11-08",11558.5,11558.5,11284.6,11284.6,500],["2023-11-09",11339.38,11394.16,10955.92,10955.92,9300],["2023-11-10",10955.92,11120.26,10955.92,11120.26,4100],["2023-11-13",11284.6,11284.6,10955.92,10955.92,1400],["2023-11-14",11065.48,11229.82,11010.7,11010.7,1300],["2023-11-15",11120.26,11175.04,10955.92,10955.92,1400],["2023-11-16",11010.7,11010.7,11010.7,11010.7,0],["2023-11-17",11339.38,11339.38,10955.92,10955.92,2600],["2023-11-20",11010.7,11120.26,11010.7,11010.7,4000],["2023-11-21",11448.94,11448.94,11065.48,11120.26,1500],["2023-11-22",11175.04,11175.04,10736.8,10736.8,2800],["2023-11-23",11010.7,11010.7,10682.02,10682.02,5500],["2023-11-24",10517.68,10517.68,10517.68,10517.68,1100],["2023-11-27",10517.68,11175.04,10517.68,11175.04,700],["2023-11-28",10791.58,10791.58,10517.68,10791.58,11000],["2023-11-29",10791.58,10791.58,10572.46,10736.8,6200],["2023-11-30",10955.92,11339.38,10736.8,10736.8,6900],["2023-12-01",10408.12,10791.58,10408.12,10791.58,6900],["2023-12-04",10955.92,11339.38,10955.92,10955.92,25800],["2023-12-05",11175.04,11175.04,10736.8,10736.8,700],["2023-12-06",11065.48,11065.48,10682.02,10736.8,3600],["2023-12-07",10736.8,10846.36,10736.8,10846.36,800],["2023-12-08",10736.8,10736.8,10682.02,10682.02,2900],["2023-12-11",10682.02,10682.02,10627.24,10627.24,1400],["2023-12-12",10627.24,10627.24,10627.24,10627.24,0],["2023-12-13",10846.36,10846.36,10846.36,10846.36,200],["2023-12-14",10791.58,11010.7,10791.58,11010.7,1000],["2023-12-15",10901.14,10955.92,10901.14,10901.14,500],["2023-12-18",10955.92,10955.92,10955.92,10955.92,0],["2023-12-19",10955.92,10955.92,10955.92,10955.92,100],["2023-12-20",10955.92,10955.92,10682.02,10682.02,200],["2023-12-21",10955.92,10955.92,10901.14,10955.92,500],["2023-12-22",10955.92,10955.92,10134.23,10955.92,2400],["2023-12-25",10462.9,11010.7,10462.9,11010.7,1100],["2023-12-26",10462.9,10901.14,10462.9,10901.14,800],["2023-12-27",10901.14,10901.14,10791.58,10791.58,700],["2023-12-28",10572.46,10572.46,10462.9,10572.46,2600],["2023-12-29",10955.92,10955.92,10462.9,10517.68,2400],["2024-01-02",10846.36,10846.36,10572.46,10572.46,800],["2024-01-03",10682.02,10682.02,10682.02,10682.02,300],["2024-01-04",10462.9,10791.58,10462.9,10791.58,7500],["2024-01-05",10791.58,10791.58,10791.58,10791.58,1500],["2024-01-08",10682.02,10955.92,10682.02,10736.8,1700],["2024-01-09",10901.14,10901.14,10682.02,10682.02,8400],["2024-01-10",10736.8,10791.58,10572.46,10572.46,38300],["2024-01-11",10627.24,10627.24,10462.9,10462.9,19400],["2024-01-12",10791.58,10791.58,10791.58,10791.58,100],["2024-01-15",10627.24,10627.24,10408.12,10408.12,7900],["2024-01-16",10243.79,10682.02,10243.79,10682.02,500],["2024-01-17",10682.02,10682.02,10572.46,10572.46,700],["2024-01-18",10462.9,10682.02,10462.9,10682.02,2400],["2024-01-19",10682.02,10682.02,10682.02,10682.02,1300],["2024-01-22",10682.02,10682.02,9969.89,10682.02,2200],["2024-01-23",10736.8,10736.8,10682.02,10682.02,2500],["2024-01-24",10627.24,10627.24,10627.24,10627.24,100],["2024-01-25",10024.67,10736.8,9969.89,10682.02,21600],["2024-01-26",10408.12,10408.12,10408.12,10408.12,1200],["2024-01-29",10408.12,10408.12,10408.12,10408.12,100],["2024-01-30",8874.3,10408.12,8874.3,10408.12,7900],["2024-01-31",9860.33,10243.79,9641.21,9641.21,4900],["2024-02-01",10955.92,10955.92,10736.8,10736.8,1100],["2024-02-02",9860.33,9860.33,9860.33,9860.33,1000],["2024-02-05",10353.34,10353.34,10353.34,10353.34,300],["2024-02-06",10353.34,10353.34,10134.23,10134.23,900],["2024-02-07",10243.79,10298.57,10243.79,10298.57,5400],["2024-02-15",10298.57,10572.46,10243.79,10408.12,11300],["2024-02-16",10408.12,10682.02,10243.79,10682.02,5300],["2024-02-19",10408.12,10682.02,10408.12,10627.24,9200],["2024-02-20",10682.02,10791.58,10682.02,10736.8,2300],["2024-02-21",10791.58,10791.58,10572.46,10791.58,2800],["2024-02-22",10462.9,10791.58,10462.9,10627.24,4800],["2024-02-23",10572.46,10627.24,10408.12,10627.24,6500],["2024-02-26",10627.24,11613.28,10627.24,11175.04,3100],["2024-02-27",10955.92,10955.92,10572.46,10572.46,8200],["2024-02-28",11229.82,11339.38,10955.92,11065.48,13200],["2024-02-29",11120.26,12051.51,11065.48,12051.51,23800],["2024-03-01",12873.21,12873.21,11065.48,11229.82,14600],["2024-03-04",11284.6,11722.83,11284.6,11503.72,28900],["2024-03-05",12051.51,12051.51,11284.6,11339.38,16800],["2024-03-06",11120.26,11558.5,11065.48,11339.38,14900],["2024-03-07",11448.94,11832.39,11175.04,11339.38,22700],["2024-03-08",11887.17,11887.17,11503.72,11777.61,41300],["2024-03-11",11996.73,11996.73,11339.38,11339.38,32300],["2024-03-12",11339.38,11503.72,11339.38,11394.16,18400],["2024-03-13",11339.38,11887.17,11339.38,11887.17,24400],["2024-03-14",11832.39,12380.19,11777.61,12106.29,20100],["2024-03-15",11996.73,11996.73,11832.39,11832.39,2700],["2024-03-18",11887.17,11996.73,11448.94,11996.73,21400],["2024-03-19",11996.73,11996.73,11394.16,11394.16,13400],["2024-03-20",11394.16,11503.72,11175.04,11503.72,6100],["2024-03-21",11503.72,11503.72,11394.16,11394.16,7600],["2024-03-22",11175.04,11394.16,11175.04,11394.16,700],["2024-03-25",11996.73,11996.73,11229.82,11229.82,8100],["2024-03-26",10462.9,11668.06,10462.9,11668.06,5200],["2024-03-27",11668.06,11668.06,11503.72,11503.72,700],["2024-03-28",11448.94,11448.94,10846.36,10955.92,8500],["2024-03-29",12544.53,12544.53,11503.72,11503.72,6100],["2024-04-01",11503.72,11668.06,11503.72,11503.72,8900],["2024-04-02",11394.16,11503.72,11175.04,11503.72,13600],["2024-04-03",11777.61,12051.51,11394.16,11394.16,9700],["2024-04-04",11558.5,11996.73,11503.72,11777.61,3100],["2024-04-05",11558.5,11722.83,11448.94,11503.72,11400],["2024-04-08",11503.72,11777.61,11503.72,11722.83,400],["2024-04-09",11503.72,11503.72,11503.72,11503.72,200],["2024-04-10",11503.72,11503.72,11010.7,11503.72,600],["2024-04-11",11284.6,11394.16,11284.6,11394.16,1400],["2024-04-12",11503.72,11613.28,11503.72,11613.28,300],["2024-04-15",11558.5,11558.5,11558.5,11558.5,0],["2024-04-16",10736.8,10846.36,10736.8,10736.8,13300],["2024-04-17",10736.8,10736.8,10243.79,10682.02,3300],["2024-04-19",10901.14,10901.14,10298.57,10901.14,2100],["2024-04-22",10189.01,10955.92,10189.01,10955.92,200],["2024-04-23",12106.29,12106.29,10134.23,10682.02,600],["2024-04-24",10846.36,10955.92,10846.36,10955.92,200],["2024-04-25",10901.14,10901.14,10901.14,10901.14,0],["2024-04-26",10901.14,10901.14,10462.9,10462.9,1000],["2024-05-02",10517.68,10517.68,10517.68,10517.68,1000],["2024-05-03",10517.68,10517.68,10517.68,10517.68,0],["2024-05-06",10462.9,10462.9,10298.57,10298.57,5400],["2024-05-07",10298.57,10298.57,10243.79,10243.79,300],["2024-05-08",11175.04,11613.28,10682.02,10791.58,4800],["2024-05-09",10901.14,11339.38,10682.02,10955.92,12900],["2024-05-10",10955.92,10955.92,10901.14,10901.14,2900],["2024-05-13",10901.14,10901.14,10517.68,10517.68,1400],["2024-05-14",10682.02,10901.14,10682.02,10901.14,15400],["2024-05-15",10682.02,11175.04,10682.02,10901.14,24000],["2024-05-16",10955.92,11832.39,10955.92,11832.39,13100],["2024-05-17",11503.72,11503.72,11394.16,11394.16,5000],["2024-05-20",11448.94,11503.72,11065.48,11339.38,4500],["2024-05-21",11229.82,11339.38,11065.48,11339.38,7200],["2024-05-22",11448.94,12544.53,11065.48,12325.41,34500],["2024-05-23",11613.28,12325.41,11613.28,12325.41,12400],["2024-05-24",12161.07,12380.19,11941.95,12215.85,28600],["2024-05-27",11777.61,12051.51,11613.28,12051.51,7500],["2024-05-28",11777.61,12161.07,11777.61,12051.51,14200],["2024-05-29",12161.07,13859.24,12051.51,13585.34,87200],["2024-05-30",13475.78,13475.78,12982.77,13421.0,5300],["2024-05-31",13311.44,13421.0,12489.75,12599.31,17100],["2024-06-03",12434.97,13147.1,12434.97,12708.87,7300],["2024-06-04",12599.31,12708.87,12489.75,12708.87,84600],["2024-06-05",12654.09,12654.09,12434.97,12434.97,18000],["2024-06-06",14187.92,14187.92,12544.53,12599.31,30800],["2024-06-07",12599.31,13147.1,12599.31,13037.55,7600],["2024-06-10",13694.9,14626.15,13694.9,14626.15,100000],["2024-06-11",14790.49,15886.08,14626.15,15776.53,75200],["2024-06-12",15338.29,16433.88,15283.51,15447.85,74100],["2024-06-13",15502.63,15666.97,15064.39,15502.63,31100],["2024-06-14",17803.37,17803.37,15995.64,16105.2,76600],["2024-06-17",16324.32,16981.68,16050.42,16433.88,175500],["2024-06-18",16379.1,16926.9,16379.1,16872.12,45800],["2024-06-19",17803.37,17803.37,16324.32,16653.0,26400],["2024-06-20",16872.12,16872.12,16050.42,16488.66,68100],["2024-06-21",16817.34,18789.4,16598.22,18789.4,209300],["2024-06-24",19720.66,20925.81,19720.66,20925.81,133300],["2024-06-25",21090.15,23993.47,18351.17,21090.15,175900],["2024-06-26",21309.27,22404.86,20268.45,20268.45,67200],["2024-06-27",20268.45,20706.69,17967.71,18296.39,125200],["2024-06-28",20510.75,22282.13,19391.98,22282.13,174200],["2024-07-01",23121.21,24146.74,19578.44,21443.05,64900],["2024-07-02",21536.28,21536.28,19391.98,19764.9,47700],["2024-07-03",20137.82,21815.98,19671.67,20790.44,57700],["2024-07-04",20976.9,22282.13,18646.13,20976.9,57700],["2024-07-05",21349.82,21443.05,19858.13,20044.59,69200],["2024-07-08",20231.06,22375.36,20231.06,21256.59,69200],["2024-07-09",21163.36,21256.59,20603.98,21070.13,40400],["2024-07-10",20883.67,21443.05,20510.75,20976.9,51800],["2024-07-11",21909.21,21909.21,20417.52,20883.67,45200],["2024-07-12",21349.82,21815.98,19298.75,19951.36,45400],["2024-07-15",20324.29,20324.29,19485.21,19764.9,25300],["2024-07-16",19764.9,19951.36,18366.44,18552.9,56800],["2024-07-17",18925.83,18925.83,17061.21,17527.37,59800],["2024-07-18",17527.37,17527.37,15010.14,16874.75,78300],["2024-07-19",16222.14,17247.67,16222.14,16315.37,16700],["2024-07-22",17154.44,17154.44,15849.21,15849.21,26200],["2024-07-23",16222.14,16315.37,15849.21,16035.68,24300],["2024-07-24",17247.67,17247.67,15849.21,16408.6,5400],["2024-07-25",17247.67,17247.67,15849.21,15942.44,8700],["2024-07-26",16595.06,16595.06,16315.37,16315.37,7300],["2024-07-29",16595.06,16967.98,16128.91,16688.29,18200],["2024-07-30",16035.68,16501.83,15849.21,15942.44,34100],["2024-07-31",16128.91,16128.91,15476.29,15942.44,16700],["2024-08-01",16035.68,16408.6,15103.37,15103.37,25400],["2024-08-02",14450.75,15849.21,14077.83,15383.06,20500],["2024-08-05",15289.83,15755.98,14730.45,14730.45,12200],["2024-08-06",14916.91,15010.14,14823.68,14823.68,3700],["2024-08-07",14916.91,14916.91,14450.75,14543.98,12600],["2024-08-08",15849.21,15849.21,14357.52,14450.75,2200],["2024-08-09",14543.98,14543.98,13984.6,14450.75,22600],["2024-08-12",14637.22,16222.14,14264.29,15103.37,15100],["2024-08-13",15755.98,15849.21,15383.06,15849.21,22200],["2024-08-14",16035.68,17993.52,15662.75,17527.37,70600],["2024-08-15",17154.44,19391.98,17154.44,17900.29,47200],["2024-08-16",18646.13,20510.75,16967.98,19578.44,80100],["2024-08-19",18646.13,18646.13,18459.67,18459.67,9500],["2024-08-20",17807.06,19112.29,17807.06,18459.67,23100],["2024-08-21",19578.44,19578.44,18366.44,18366.44,19600],["2024-08-22",18459.67,18459.67,17620.6,17993.52,17700],["2024-08-23",18179.98,18459.67,17713.83,17713.83,1500],["2024-08-26",17620.6,17620.6,16408.6,16688.29,82300],["2024-08-27",16688.29,16874.75,15849.21,16781.52,44800],["2024-08-28",16501.83,16967.98,16315.37,16315.37,14600],["2024-08-29",16408.6,16501.83,16315.37,16315.37,63700],["2024-08-30",16408.6,16408.6,16408.6,16408.6,14300],["2024-09-04",16128.91,16408.6,16128.91,16408.6,14500],["2024-09-05",16315.37,16967.98,16315.37,16315.37,19800],["2024-09-06",16408.6,16408.6,16408.6,16408.6,8700],["2024-09-09",16035.68,16408.6,16035.68,16035.68,17700],["2024-09-10",16128.91,16128.91,15755.98,15942.44,5000],["2024-09-11",15942.44,16128.91,15849.21,15942.44,9200],["2024-09-12",15942.44,18273.21,15849.21,18273.21,4773860],["2024-09-13",17807.06,19019.06,17620.6,18832.6,187100],["2024-09-16",18552.9,18552.9,18086.75,18273.21,22800],["2024-09-17",17620.6,17620.6,16781.52,17620.6,7500],["2024-09-18",17713.83,18646.13,17713.83,18646.13,79200],["2024-09-19",18552.9,19858.13,18552.9,19578.44,5103100],["2024-09-20",19578.44,20137.82,19578.44,19858.13,82300],["2024-09-23",19951.36,22188.9,19578.44,22095.67,253500],["2024-09-24",21443.05,22282.13,20976.9,22188.9,471600],["2024-09-25",22375.36,22841.51,21256.59,21536.28,35700],["2024-09-26",22375.36,24239.97,21070.13,21722.75,48800],["2024-09-27",20883.67,23307.67,20790.44,23214.44,104000],["2024-09-30",23960.28,25918.13,23867.05,25265.51,173200],["2024-10-01",25451.97,25451.97,23867.05,24706.13,24900],["2024-10-02",24146.74,24333.2,23121.21,24239.97,113300],["2024-10-03",23400.9,23680.59,23027.98,23027.98,28800],["2024-10-04",23214.44,24146.74,22282.13,22468.59,15900],["2024-10-07",21536.28,24706.13,21443.05,24706.13,111100],["2024-10-08",24146.74,24706.13,24146.74,24333.2,16600],["2024-10-09",24519.67,25079.05,23494.13,24239.97,39000],["2024-10-10",24239.97,25172.28,22375.36,25172.28,12802840],["2024-10-11",24053.51,24985.82,23960.28,24892.59,36000],["2024-10-14",24706.13,25172.28,23400.9,23867.05,3800],["2024-10-15",24706.13,24706.13,23867.05,24146.74,15000],["2024-10-16",23307.67,24333.2,23307.67,24333.2,400],["2024-10-17",23027.98,24146.74,22934.74,23867.05,6200],["2024-10-18",23867.05,24519.67,23307.67,23400.9,1600],["2024-10-21",22655.05,23587.36,22561.82,23587.36,10400],["2024-10-22",22002.44,23960.28,21909.21,23960.28,6300],["2024-10-23",22561.82,23960.28,22561.82,23960.28,4500],["2024-10-24",22655.05,23121.21,22655.05,23027.98,1600],["2024-10-25",22375.36,23494.13,22282.13,23307.67,3100],["2024-10-28",22468.59,22468.59,22468.59,22468.59,400],["2024-10-29",23121.21,23307.67,22841.51,22841.51,600],["2024-10-30",22841.51,22934.74,22375.36,22375.36,3300],["2024-10-31",22561.82,23307.67,21722.75,23214.44,1500],["2024-11-01",22468.59,22841.51,22002.44,22002.44,2100],["2024-11-04",22375.36,22375.36,22282.13,22282.13,1100],["2024-11-05",22282.13,22375.36,21722.75,21722.75,1600],["2024-11-06",21536.28,22188.9,21536.28,22188.9,1100],["2024-11-07",21536.28,22095.67,21536.28,22095.67,8800],["2024-11-08",21815.98,21815.98,21443.05,21443.05,6500],["2024-11-11",21629.52,23867.05,21629.52,23121.21,57800],["2024-11-12",23121.21,23307.67,22748.28,23027.98,11200],["2024-11-13",22748.28,22748.28,21536.28,22282.13,18500],["2024-11-14",21722.75,22095.67,21443.05,22095.67,14100],["2024-11-15",21909.21,21909.21,20976.9,20976.9,15600],["2024-11-18",20697.21,21815.98,20417.52,21815.98,13100],["2024-11-19",20603.98,20603.98,20510.75,20603.98,6600],["2024-11-20",20417.52,20417.52,19858.13,20231.06,12000],["2024-11-21",19578.44,20231.06,19298.75,20044.59,53900],["2024-11-22",19764.9,19764.9,19671.67,19671.67,5300],["2024-11-25",19671.67,19764.9,19485.21,19578.44,9800],["2024-11-26",22468.59,22468.59,19671.67,19764.9,9900],["2024-11-27",19671.67,19671.67,18739.36,19391.98,7200],["2024-11-28",20603.98,20790.44,20324.29,20324.29,9900],["2024-11-29",20510.75,20510.75,18739.36,19764.9,2300],["2024-12-02",20976.9,20976.9,19764.9,20417.52,2300],["2024-12-03",20697.21,20697.21,20324.29,20324.29,11900],["2024-12-04",20790.44,20790.44,20137.82,20697.21,1300],["2024-12-05",20510.75,21629.52,20510.75,21163.36,3300],["2024-12-06",21256.59,21256.59,20976.9,21256.59,900],["2024-12-09",22282.13,22282.13,21443.05,21815.98,2000],["2024-12-10",21815.98,21815.98,21443.05,21443.05,2000],["2024-12-11",20976.9,20976.9,20231.06,20324.29,900],["2024-12-12",20417.52,21443.05,20417.52,21443.05,300],["2024-12-13",21070.13,21256.59,20510.75,20510.75,1100],["2024-12-16",20976.9,20976.9,20883.67,20976.9,700],["2024-12-17",20976.9,20976.9,20976.9,20976.9,100],["2024-12-18",20976.9,20976.9,20976.9,20976.9,0],["2024-12-19",20044.59,20044.59,18832.6,19578.44,3200],["2024-12-20",21256.59,21536.28,19485.21,20510.75,12600],["2024-12-23",20510.75,21349.82,20510.75,21349.82,3700],["2024-12-24",20510.75,21443.05,19578.44,21443.05,3200],["2024-12-25",20510.75,20976.9,20324.29,20976.9,1800],["2024-12-26",20976.9,20976.9,20883.67,20883.67,800],["2024-12-27",20976.9,20976.9,20976.9,20976.9,200],["2024-12-30",21163.36,21256.59,20510.75,20510.75,1300],["2024-12-31",20324.29,20697.21,20324.29,20697.21,1100],["2025-01-02",20324.29,21070.13,20324.29,21070.13,2000],["2025-01-03",21163.36,21163.36,20324.29,20324.29,700],["2025-01-06",20044.59,21070.13,20044.59,20324.29,2000],["2025-01-07",20603.98,20603.98,20603.98,20603.98,100],["2025-01-08",20137.82,20883.67,20137.82,20883.67,200],["2025-01-09",20790.44,20790.44,20137.82,20137.82,300],["2025-01-10",20044.59,20044.59,19485.21,19578.44,4400],["2025-01-13",19578.44,19578.44,19578.44,19578.44,500],["2025-01-14",20231.06,21256.59,19019.06,19019.06,3100],["2025-01-15",19391.98,19391.98,19391.98,19391.98,1200],["2025-01-16",19391.98,19391.98,19391.98,19391.98,0],["2025-01-17",20044.59,20044.59,19391.98,19391.98,6500],["2025-01-20",19485.21,19485.21,19485.21,19485.21,300],["2025-01-21",19485.21,19485.21,19485.21,19485.21,1000],["2025-01-22",19485.21,20697.21,19485.21,20044.59,5700],["2025-01-23",20044.59,20510.75,19578.44,19578.44,4800],["2025-01-24",21256.59,21256.59,18925.83,20231.06,1500],["2025-02-03",18646.13,18832.6,18646.13,18739.36,3700],["2025-02-04",18739.36,18739.36,18646.13,18739.36,4800],["2025-02-05",19112.29,19578.44,19112.29,19578.44,2400],["2025-02-06",19578.44,22188.9,19578.44,22188.9,61100],["2025-02-07",22841.51,24706.13,22841.51,24706.13,60300],["2025-02-10",24706.13,24985.82,20976.9,22748.28,31800],["2025-02-11",23307.67,23307.67,21256.59,21815.98,20400],["2025-02-12",21815.98,21909.21,19578.44,20044.59,30700],["2025-02-13",19764.9,22095.67,19764.9,21443.05,9900],["2025-02-14",21443.05,21443.05,20324.29,20510.75,11700],["2025-02-17",20324.29,20976.9,20324.29,20697.21,13800],["2025-02-18",19951.36,21070.13,19951.36,21070.13,5000],["2025-02-19",20883.67,20976.9,20510.75,20603.98,16000],["2025-02-20",20603.98,21070.13,20417.52,20510.75,9100],["2025-02-21",20697.21,20883.67,20510.75,20883.67,15800],["2025-02-24",20883.67,21443.05,20510.75,20790.44,11700],["2025-02-25",20697.21,20883.67,20697.21,20697.21,5900],["2025-02-26",20697.21,21256.59,20697.21,20790.44,6400],["2025-02-27",20883.67,21070.13,20510.75,20510.75,2900],["2025-02-28",21349.82,21349.82,20417.52,20417.52,14200],["2025-03-03",19671.67,21163.36,19671.67,20417.52,12700],["2025-03-04",20417.52,20417.52,20417.52,20417.52,1700],["2025-03-05",20417.52,20510.75,20324.29,20510.75,3900],["2025-03-06",20510.75,20510.75,20510.75,20510.75,1300],["2025-03-07",20510.75,20510.75,20324.29,20417.52,2600],["2025-03-10",20324.29,20790.44,20324.29,20790.44,4600],["2025-03-11",19764.9,20324.29,19764.9,20324.29,700],["2025-03-12",20603.98,20603.98,20231.06,20417.52,1000],["2025-03-13",20417.52,20417.52,20044.59,20044.59,1700],["2025-03-14",20417.52,20417.52,20044.59,20044.59,1500],["2025-03-17",21256.59,21256.59,19205.52,20697.21,5400],["2025-03-18",20044.59,20417.52,20044.59,20137.82,4800],["2025-03-19",19391.98,19391.98,19391.98,19391.98,200],["2025-03-20",19391.98,19578.44,19391.98,19485.21,1400],["2025-03-21",19578.44,19671.67,19578.44,19578.44,1400],["2025-03-24",19764.9,19764.9,19578.44,19578.44,3800],["2025-03-25",19485.21,19671.67,19298.75,19391.98,1300],["2025-03-26",19485.21,19485.21,19485.21,19485.21,2000],["2025-03-27",19485.21,19951.36,19485.21,19764.9,2300],["2025-03-28",19764.9,19764.9,19578.44,19578.44,3600],["2025-03-31",19578.44,19764.9,19112.29,19485.21,13500],["2025-04-01",19485.21,19485.21,19019.06,19019.06,10800],["2025-04-02",19764.9,19858.13,19764.9,19764.9,1800],["2025-04-03",17900.29,18646.13,17247.67,17247.67,17100],["2025-04-04",16315.37,18552.9,15196.6,17807.06,20200],["2025-04-08",19391.98,19391.98,15662.75,15849.21,16200],["2025-04-09",20044.59,20044.59,15942.44,16967.98,16300],["2025-04-10",18646.13,20044.59,18179.98,19391.98,128800],["2025-04-11",19764.9,19764.9,19112.29,19764.9,19200],["2025-04-14",19764.9,19764.9,17527.37,18179.98,21700],["2025-04-15",17807.06,17807.06,17434.14,17527.37,19700],["2025-04-16",19485.21,19485.21,17340.9,17900.29,12300],["2025-04-17",19298.75,19298.75,19298.75,19298.75,100],["2025-04-18",17527.37,19019.06,17340.9,18832.6,2300],["2025-04-21",18646.13,18646.13,17340.9,17713.83,5800],["2025-04-22",17807.06,17807.06,15942.44,16501.83,4700],["2025-04-23",18179.98,18179.98,16595.06,16595.06,10600],["2025-04-24",17900.29,17900.29,17527.37,17527.37,1300],["2025-04-25",17620.6,17620.6,17527.37,17620.6,1700],["2025-04-28",17620.6,17620.6,17620.6,17620.6,300],["2025-04-29",17434.14,17807.06,17434.14,17620.6,2300],["2025-05-05",18552.9,18552.9,17620.6,17900.29,2300],["2025-05-06",18179.98,18273.21,17247.67,17247.67,2400],["2025-05-07",17620.6,17713.83,17620.6,17713.83,1900],["2025-05-08",17620.6,17620.6,17527.37,17527.37,7000],["2025-05-09",17247.67,17713.83,17247.67,17527.37,5200],["2025-05-12",17434.14,17527.37,17247.67,17247.67,7800],["2025-05-13",17900.29,17900.29,17434.14,17434.14,900],["2025-05-14",17620.6,17620.6,17620.6,17620.6,4400],["2025-05-15",17340.9,17434.14,17340.9,17340.9,2400],["2025-05-16",18552.9,18552.9,17434.14,17434.14,4100],["2025-05-19",17434.14,17434.14,17434.14,17434.14,0],["2025-05-20",18552.9,18552.9,17340.9,17434.14,6800],["2025-05-21",17620.6,17620.6,17620.6,17620.6,3700],["2025-05-22",17620.6,17713.83,17620.6,17620.6,4000],["2025-05-23",17620.6,17713.83,17620.6,17713.83,2100],["2025-05-26",18552.9,18552.9,17527.37,17993.52,1100],["2025-05-27",17993.52,18646.13,17993.52,18552.9,5300],["2025-05-28",18925.83,18925.83,18552.9,18552.9,14900],["2025-05-29",18086.75,18179.98,17713.83,18179.98,1700],["2025-05-30",18086.75,18086.75,17993.52,17993.52,5200],["2025-06-02",17993.52,19019.06,17993.52,19019.06,200],["2025-06-03",18739.36,18739.36,18552.9,18552.9,800],["2025-06-04",18179.98,18179.98,18179.98,18179.98,800],["2025-06-05",19391.98,19391.98,19391.98,19391.98,100],["2025-06-06",19019.06,19019.06,17900.29,17900.29,6000],["2025-06-09",18832.6,18832.6,18832.6,18832.6,100],["2025-06-10",17807.06,17900.29,17807.06,17900.29,200],["2025-06-11",17900.29,17900.29,17900.29,17900.29,100],["2025-06-12",18646.13,18646.13,17807.06,17807.06,200],["2025-06-13",18273.21,18273.21,18273.21,18273.21,100],["2025-06-16",18273.21,18273.21,18273.21,18273.21,0],["2025-06-17",17620.6,17620.6,17620.6,17620.6,500],["2025-06-18",18459.67,18459.67,17713.83,17713.83,500],["2025-06-19",17713.83,17993.52,17713.83,17993.52,700],["2025-06-20",17807.06,17807.06,17807.06,17807.06,600],["2025-06-23",17807.06,17807.06,17807.06,17807.06,0],["2025-06-24",18179.98,18179.98,18179.98,18179.98,100],["2025-06-25",18179.98,18179.98,18179.98,18179.98,0],["2025-06-26",18179.98,18179.98,18179.98,18179.98,0],["2025-06-27",18179.98,18179.98,18179.98,18179.98,100],["2025-06-30",18179.98,18179.98,18179.98,18179.98,100],["2025-07-01",18179.98,18179.98,17807.06,17993.52,700],["2025-07-02",17993.52,17993.52,17993.52,17993.52,300],["2025-07-03",17993.52,18086.75,17993.52,18086.75,500],["2025-07-04",18086.75,18086.75,18086.75,18086.75,0],["2025-07-07",18179.98,18179.98,17900.29,17900.29,2800],["2025-07-08",17993.52,18273.21,17993.52,18273.21,5700],["2025-07-09",18646.13,18646.13,18086.75,18086.75,10600],["2025-07-10",18179.98,18459.67,18179.98,18459.67,12200],["2025-07-11",18646.13,18646.13,17993.52,17993.52,6400],["2025-07-14",18552.9,18552.9,18552.9,18552.9,800],["2025-07-15",19225.81,19225.81,19033.55,19033.55,700],["2025-07-16",18456.77,18456.77,18360.65,18360.65,300],["2025-07-17",18745.16,18745.16,16534.19,18552.9,5300],["2025-07-18",18745.16,18745.16,17976.13,18072.26,4000],["2025-07-21",18264.52,18264.52,18264.52,18264.52,1200],["2025-07-22",18264.52,18552.9,18264.52,18264.52,7000],["2025-07-23",18264.52,18360.65,18264.52,18264.52,14200],["2025-07-24",18168.39,18264.52,17880.0,18072.26,4600],["2025-07-25",18649.03,18649.03,18264.52,18264.52,2200],["2025-07-28",18264.52,18360.65,17880.0,17880.0,4100],["2025-07-29",17976.13,17976.13,17880.0,17976.13,5500],["2025-07-30",17976.13,18264.52,17976.13,17976.13,4000],["2025-07-31",18072.26,18168.39,18072.26,18072.26,5400],["2025-08-01",17880.0,18168.39,17880.0,17880.0,5600],["2025-08-04",19225.81,19321.94,18168.39,18264.52,1000],["2025-08-05",18264.52,18264.52,18264.52,18264.52,19100],["2025-08-06",18264.52,18264.52,18264.52,18264.52,400],["2025-08-07",18168.39,18264.52,17880.0,18264.52,5000],["2025-08-08",18072.26,18264.52,18072.26,18168.39,6000],["2025-08-11",18168.39,18168.39,17976.13,17976.13,5200],["2025-08-12",17976.13,18168.39,17976.13,18168.39,6900],["2025-08-13",18168.39,18168.39,17783.87,18072.26,4800],["2025-08-14",17976.13,19418.06,17976.13,18937.42,4100],["2025-08-15",18649.03,18649.03,18649.03,18649.03,0],["2025-08-18",17303.23,17783.87,17303.23,17495.48,13400],["2025-08-19",17687.74,17783.87,17495.48,17495.48,5900],["2025-08-20",20283.23,20283.23,17495.48,17591.61,1600],["2025-08-21",17783.87,17783.87,17783.87,17783.87,300],["2025-08-22",18072.26,18072.26,17303.23,17783.87,3800],["2025-08-25",17783.87,17783.87,17303.23,17303.23,2000],["2025-08-26",17591.61,18168.39,17591.61,17976.13,5300],["2025-08-27",20090.97,20090.97,20090.97,20090.97,100],["2025-08-28",18456.77,18456.77,17880.0,17880.0,700],["2025-08-29",18072.26,18264.52,17976.13,17976.13,4800],["2025-09-03",17687.74,18168.39,17687.74,18072.26,1000],["2025-09-04",18168.39,18168.39,18072.26,18168.39,5800],["2025-09-05",18168.39,18168.39,17976.13,17976.13,900],["2025-09-08",17976.13,17976.13,17783.87,17880.0,4300],["2025-09-09",20187.1,20187.1,17687.74,17783.87,2800],["2025-09-10",20187.1,20187.1,18264.52,18264.52,200],["2025-09-11",18360.65,18456.77,17303.23,17687.74,3300],["2025-09-12",17783.87,17783.87,17783.87,17783.87,3700],["2025-09-15",17495.48,17976.13,17495.48,17783.87,2500],["2025-09-16",17880.0,17880.0,17880.0,17880.0,300],["2025-09-17",17976.13,17976.13,17880.0,17880.0,5300],["2025-09-18",17399.35,17399.35,17303.23,17303.23,1300],["2025-09-19",18168.39,18168.39,18168.39,18168.39,100],["2025-09-22",18168.39,18168.39,17495.48,17495.48,6700],["2025-09-23",17303.23,17303.23,17303.23,17303.23,1400],["2025-09-24",18168.39,18168.39,17303.23,17303.23,8300],["2025-09-25",17303.23,17495.48,16918.71,17495.48,8200],["2025-09-26",18168.39,18168.39,17591.61,17591.61,2100],["2025-09-29",17303.23,17495.48,17207.1,17495.48,6700],["2025-09-30",17880.0,17880.0,17207.1,17207.1,2500],["2025-10-01",17110.97,17207.1,17110.97,17207.1,4800],["2025-10-02",17110.97,17110.97,17110.97,17110.97,600],["2025-10-03",17110.97,17110.97,17110.97,17110.97,400],["2025-10-06",17110.97,17207.1,17014.84,17110.97,16700],["2025-10-07",17110.97,17207.1,17110.97,17207.1,2100],["2025-10-08",17110.97,17110.97,17110.97,17110.97,3300],["2025-10-09",17495.48,17495.48,16534.19,17110.97,300],["2025-10-10",16438.06,16630.32,16438.06,16534.19,10900],["2025-10-13",17110.97,17110.97,17014.84,17014.84,900],["2025-10-14",17783.87,17783.87,17303.23,17303.23,300],["2025-10-15",17110.97,17110.97,16726.45,17110.97,1400],["2025-10-16",17495.48,17495.48,15092.26,17014.84,2200],["2025-10-17",17207.1,17207.1,16630.32,16630.32,1200],["2025-10-20",17399.35,17399.35,16438.06,16438.06,6400],["2025-10-21",15669.03,15669.03,15476.77,15476.77,1700],["2025-10-22",17303.23,17399.35,15765.16,15765.16,4800],["2025-10-23",17303.23,17303.23,17207.1,17207.1,200],["2025-10-24",17303.23,17303.23,17303.23,17303.23,100],["2025-10-27",15476.77,16918.71,15476.77,16918.71,1900],["2025-10-28",17207.1,17207.1,16630.32,16630.32,500],["2025-10-29",17495.48,17495.48,17207.1,17207.1,600],["2025-10-30",17207.1,17207.1,17014.84,17014.84,800],["2025-10-31",16822.58,16822.58,15765.16,15765.16,500],["2025-11-03",17783.87,17783.87,17399.35,17399.35,300],["2025-11-04",17207.1,17303.23,15188.39,17303.23,4400],["2025-11-05",17207.1,17303.23,17207.1,17303.23,3000],["2025-11-06",16822.58,17014.84,16822.58,17014.84,1200],["2025-11-07",16822.58,16822.58,16822.58,16822.58,1200],["2025-11-10",16438.06,16438.06,15476.77,15572.9,1900],["2025-11-11",17303.23,17303.23,16918.71,17207.1,400],["2025-11-12",17110.97,17110.97,17110.97,17110.97,0],["2025-11-13",17110.97,17110.97,17014.84,17014.84,300],["2025-11-14",17110.97,17110.97,17110.97,17110.97,0],["2025-11-17",17303.23,17303.23,16822.58,17303.23,13100],["2025-11-18",17207.1,17303.23,17207.1,17303.23,200],["2025-11-19",17303.23,17303.23,17207.1,17207.1,2100],["2025-11-20",17303.23,17303.23,17303.23,17303.23,100],["2025-11-21",17303.23,17303.23,17303.23,17303.23,100],["2025-11-24",16341.94,17303.23,16341.94,17303.23,300],["2025-11-25",16822.58,16822.58,15957.42,15957.42,2300],["2025-11-26",16438.06,16822.58,16438.06,16822.58,500],["2025-11-27",17014.84,17014.84,17014.84,17014.84,100],["2025-11-28",16630.32,16822.58,16630.32,16630.32,400],["2025-12-01",16630.32,16630.32,16341.94,16341.94,200],["2025-12-02",16534.19,16534.19,16534.19,16534.19,0],["2025-12-03",16341.94,16630.32,16341.94,16630.32,800],["2025-12-04",16534.19,16630.32,16534.19,16630.32,800],["2025-12-05",17591.61,17591.61,16341.94,16341.94,1900],["2025-12-08",16341.94,17591.61,16341.94,16341.94,3300],["2025-12-09",16438.06,16438.06,16438.06,16438.06,0],["2025-12-10",16438.06,16438.06,16438.06,16438.06,0],["2025-12-11",17207.1,17207.1,17207.1,17207.1,100],["2025-12-12",16438.06,16438.06,16438.06,16438.06,200],["2025-12-15",16438.06,16438.06,16438.06,16438.06,100],["2025-12-16",17591.61,17591.61,17591.61,17591.61,100],["2025-12-17",16822.58,16822.58,16822.58,16822.58,100],["2025-12-18",16822.58,16822.58,16822.58,16822.58,0],["2025-12-19",16822.58,16822.58,16822.58,16822.58,0],["2025-12-22",16822.58,16822.58,16822.58,16822.58,0],["2025-12-23",16630.32,16630.32,16438.06,16438.06,1500],["2025-12-24",16534.19,16534.19,16534.19,16534.19,0],["2025-12-25",17014.84,17014.84,16822.58,16822.58,200],["2025-12-26",16918.71,16918.71,16918.71,16918.71,343400],["2025-12-29",16341.94,16341.94,16341.94,16341.94,100],["2025-12-30",16822.58,16822.58,16822.58,16822.58,100],["2025-12-31",16822.58,16822.58,16822.58,16822.58,0],["2026-01-05",16822.58,16822.58,16822.58,16822.58,0],["2026-01-06",15380.65,15572.9,15380.65,15572.9,1000],["2026-01-07",16822.58,16822.58,15476.77,15476.77,3700],["2026-01-08",16822.58,16822.58,16341.94,16534.19,600],["2026-01-09",16630.32,16630.32,16630.32,16630.32,0],["2026-01-12",16630.32,16630.32,16630.32,16630.32,0],["2026-01-13",16341.94,16341.94,16341.94,16341.94,100],["2026-01-14",16822.58,16822.58,16341.94,16341.94,1200],["2026-01-15",16630.32,16630.32,16245.81,16438.06,1700],["2026-01-16",16726.45,16726.45,16534.19,16534.19,300],["2026-01-19",16438.06,16438.06,16341.94,16341.94,1200],["2026-01-20",16341.94,16822.58,16341.94,16726.45,3100],["2026-01-21",16534.19,16534.19,16245.81,16341.94,400],["2026-01-22",16726.45,16726.45,16438.06,16438.06,200],["2026-01-23",16341.94,16341.94,15861.29,16149.68,1700],["2026-01-26",16149.68,16341.94,15380.65,15380.65,5100],["2026-01-27",15380.65,16053.55,14611.61,14707.74,2600],["2026-01-28",16245.81,16245.81,14707.74,16149.68,400],["2026-01-29",14900.0,15380.65,14707.74,15380.65,2900],["2026-01-30",16053.55,16053.55,16053.55,16053.55,100],["2026-02-02",16053.55,16149.68,15380.65,15861.29,1000],["2026-02-03",15957.42,15957.42,15957.42,15957.42,100],["2026-02-04",15957.42,15957.42,15957.42,15957.42,600],["2026-02-05",15861.29,15861.29,15861.29,15861.29,500],["2026-02-06",15380.65,15861.29,15380.65,15380.65,2100],["2026-02-09",16053.55,16053.55,15284.52,15284.52,400],["2026-02-10",15861.29,15861.29,15188.39,15380.65,900],["2026-02-11",15861.29,15861.29,15092.26,15092.26,1300],["2026-02-12",15957.42,15957.42,15188.39,15188.39,800],["2026-02-13",14900.0,15669.03,14900.0,15476.77,2300],["2026-02-23",16245.81,16245.81,16053.55,16053.55,200],["2026-02-24",16149.68,16341.94,15476.77,15476.77,9400],["2026-02-25",16534.19,16534.19,16341.94,16341.94,300],["2026-02-26",14515.48,16726.45,14515.48,15380.65,2000],["2026-02-27",16438.06,16438.06,15572.9,15572.9,200],["2026-03-02",16149.68,17783.87,16149.68,17207.1,41500],["2026-03-03",17783.87,17880.0,16726.45,17399.35,15100],["2026-03-04",17495.48,18072.26,16341.94,16822.58,9300],["2026-03-05",17399.35,17399.35,16245.81,16245.81,7200],["2026-03-06",17207.1,17207.1,15188.39,16245.81,4200],["2026-03-09",16245.81,16245.81,13746.45,13746.45,6400],["2026-03-10",15380.65,15380.65,14034.84,14227.1,2500],["2026-03-11",15188.39,15284.52,14130.97,14130.97,3200],["2026-03-12",14419.35,14419.35,13938.71,13938.71,5000],["2026-03-13",13938.71,15092.26,13746.45,14227.1,1800],["2026-03-16",14227.1,14996.13,14227.1,14323.23,4200],["2026-03-17",14034.84,14034.84,13938.71,13938.71,6600],["2026-03-18",14419.35,14419.35,13938.71,14419.35,2600],["2026-03-19",14515.48,14515.48,14034.84,14034.84,900],["2026-03-20",14515.48,14707.74,14419.35,14707.74,5900],["2026-03-23",14130.97,14130.97,13746.45,13746.45,1500],["2026-03-24",14034.84,15188.39,14034.84,14996.13,4000],["2026-03-25",16149.68,16149.68,15669.03,15861.29,2300],["2026-03-26",13842.58,15669.03,13842.58,15669.03,2400],["2026-03-27",15572.9,16149.68,15476.77,15476.77,5600],["2026-03-30",15861.29,16822.58,15861.29,16341.94,1700],["2026-03-31",16534.19,16534.19,14419.35,14419.35,2200],["2026-04-01",16245.81,16245.81,14707.74,14707.74,1500],["2026-04-02",15572.9,15572.9,15380.65,15380.65,600],["2026-04-03",15284.52,15380.65,14419.35,14419.35,900],["2026-04-06",14996.13,14996.13,14996.13,14996.13,0],["2026-04-07",16534.19,16534.19,15380.65,15380.65,200],["2026-04-08",15380.65,16149.68,14419.35,15957.42,6400],["2026-04-09",15284.52,16245.81,15284.52,16245.81,1600],["2026-04-10",15380.65,16149.68,15380.65,15765.16,2600],["2026-04-13",15957.42,16149.68,15957.42,15957.42,4600],["2026-04-14",15188.39,15765.16,15188.39,15188.39,10800],["2026-04-15",16726.45,16726.45,15092.26,15092.26,300],["2026-04-16",16341.94,16341.94,16341.94,16341.94,100],["2026-04-17",16341.94,16341.94,14803.87,15188.39,5200],["2026-04-20",16053.55,16053.55,16053.55,16053.55,100],["2026-04-21",15380.65,15380.65,15380.65,15380.65,400],["2026-04-22",15380.65,15380.65,14996.13,14996.13,1700],["2026-04-23",15380.65,15380.65,15380.65,15380.65,0],["2026-04-24",15861.29,15861.29,14034.84,15572.9,900],["2026-04-28",13458.06,14419.35,13265.81,14419.35,4000],["2026-04-29",14803.87,15476.77,14707.74,15476.77,39700],["2026-05-04",17303.23,17495.48,15765.16,16053.55,53800],["2026-05-05",16726.45,19994.84,16341.94,17880.0,173300],["2026-05-06",19225.81,21725.16,17591.61,18552.9,91700],["2026-05-07",21148.39,23551.61,18264.52,19129.68,66400],["2026-05-08",22109.68,24512.9,18937.42,19418.06,84300],["2026-05-11",19610.32,23551.61,19514.19,19802.58,138400],["2026-05-12",21052.26,21052.26,19418.06,19418.06,10200],["2026-05-13",18937.42,18937.42,17014.84,17687.74,2800],["2026-05-14",16822.58,16918.71,15669.03,16245.81,5700],["2026-05-15",15380.65,15572.9,14419.35,15572.9,10400],["2026-05-18",15284.52,16438.06,15284.52,16438.06,2500],["2026-05-19",16822.58,16822.58,15861.29,15957.42,3600],["2026-05-20",15476.77,15572.9,15380.65,15380.65,1700],["2026-05-21",17014.84,17014.84,15669.03,16053.55,1700],["2026-05-22",15380.65,15380.65,15380.65,15380.65,5600],["2026-05-25",15380.65,15380.65,14900.0,14900.0,1500],["2026-05-26",15284.52,15284.52,15284.52,15284.52,100],["2026-05-27",14900.0,14900.0,14900.0,14900.0,200],["2026-05-28",15861.29,15861.29,15669.03,15669.03,700],["2026-05-29",15765.16,15765.16,15765.16,15765.16,0],["2026-06-01",15765.16,15765.16,15765.16,15765.16,200],["2026-06-02",15284.52,15284.52,15284.52,15284.52,1900],["2026-06-03",15284.52,15284.52,14900.0,14900.0,4200],["2026-06-04",15284.52,15284.52,15284.52,15284.52,200],["2026-06-05",15284.52,15284.52,15284.52,15284.52,0],["2026-06-08",14900.0,14900.0,14900.0,14900.0,1000],["2026-06-09",14803.87,14803.87,14419.35,14803.87,1200],["2026-06-10",16245.81,16341.94,15669.03,15669.03,900],["2026-06-11",15669.03,15669.03,15380.65,15380.65,700],["2026-06-12",15476.77,15476.77,15476.77,15476.77,0],["2026-06-15",15476.77,15476.77,15476.77,15476.77,0],["2026-06-16",15380.65,15380.65,15380.65,15380.65,200],["2026-06-17",15380.65,15380.65,15380.65,15380.65,0],["2026-06-18",14611.61,14996.13,14611.61,14996.13,4800],["2026-06-19",14611.61,14611.61,14515.48,14515.48,2400],["2026-06-22",14611.61,14611.61,14419.35,14419.35,2700],["2026-06-23",14515.48,14515.48,14515.48,14515.48,100],["2026-06-24",14515.48,14515.48,14515.48,14515.48,0],["2026-06-25",14419.35,14419.35,13458.06,13458.06,5200],["2026-06-26",13938.71,14130.97,12592.9,14130.97,1900],["2026-06-29",14419.35,14419.35,14227.1,14227.1,700],["2026-06-30",14419.35,14611.61,14419.35,14419.35,1500],["2026-07-01",14419.35,14611.61,14323.23,14611.61,1800],["2026-07-02",15380.65,15380.65,13938.71,14419.35,800],["2026-07-03",15380.65,15380.65,14130.97,14419.35,5200],["2026-07-06",14996.13,14996.13,14996.13,14996.13,1400],["2026-07-07",14996.13,14996.13,14996.13,14996.13,0],["2026-07-08",14996.13,14996.13,14996.13,14996.13,0],["2026-07-09",14996.13,14996.13,14996.13,14996.13,0],["2026-07-10",14996.13,14996.13,14996.13,14996.13,0],["2026-07-13",14996.13,14996.13,14419.35,14419.35,2100],["2026-07-14",14900.0,14900.0,14900.0,14900.0,0],["2026-07-15",14900.0,14900.0,14900.0,14900.0,800],["2026-07-16",14900.0,14900.0,14700.0,14700.0,300],["2026-07-17",14800.0,14800.0,14800.0,14800.0,0],["2026-07-20",14000.0,14000.0,14000.0,14000.0,700],["2026-07-21",14400.0,14400.0,14400.0,14400.0,100],["2026-07-22",14300.0,14300.0,13000.0,13000.0,2100],["2026-07-23",13100.0,13800.0,13100.0,13800.0,300],["2026-07-24",12000.0,12000.0,12000.0,12000.0,1700],["2026-07-27",12000.0,12000.0,12000.0,12000.0,0],["2026-07-28",13800.0,13800.0,13500.0,13500.0,3700],["2026-07-29",15600.0,15600.0,13800.0,13800.0,1500],["2026-07-30",14900.0,14900.0,14800.0,14800.0,1200],["2026-07-31",14900.0,14900.0,14900.0,14900.0,100],["2026-08-03",14900.0,14900.0,14900.0,14900.0,1600],["2026-08-04",14900.0,14900.0,12800.0,13100.0,10300],["2026-08-05",14700.0,14700.0,13500.0,13500.0,1400],["2026-08-06",14500.0,14600.0,13400.0,13900.0,1700],["2026-08-07",14500.0,14500.0,14500.0,14500.0,100],["2026-08-10",14300.0,14300.0,13500.0,13500.0,3200],["2026-08-11",14200.0,14200.0,14000.0,14000.0,300],["2026-08-12",14000.0,14300.0,14000.0,14300.0,300],["2026-08-13",14000.0,14300.0,13800.0,13800.0,900],["2026-08-14",14200.0,14200.0,14200.0,14200.0,200],["2026-08-17",14200.0,14200.0,14200.0,14200.0,0],["2026-08-18",14200.0,14200.0,14200.0,14200.0,100],["2026-08-19",14200.0,14200.0,14200.0,14200.0,0],["2026-08-20",14200.0,14200.0,14200.0,14200.0,0],["2026-08-21",14100.0,14100.0,13800.0,13800.0,3200],["2026-08-24",13900.0,14000.0,13900.0,14000.0,2400],["2026-08-25",14000.0,14000.0,14000.0,14000.0,800],["2026-08-26",14000.0,14000.0,14000.0,14000.0,800],["2026-08-27",14000.0,14000.0,14000.0,14000.0,0],["2026-08-28",14000.0,14000.0,14000.0,14000.0,800],["2026-09-03",14700.0,15500.0,14700.0,15500.0,500],["2026-09-04",14000.0,14000.0,14000.0,14000.0,300],["2026-09-07",14000.0,14000.0,14000.0,14000.0,5000],["2026-09-08",13900.0,14000.0,13900.0,14000.0,1300],["2026-09-09",13800.0,14000.0,13800.0,13800.0,2200],["2026-09-10",13800.0,13800.0,13600.0,13600.0,2400],["2026-09-11",13700.0,13700.0,13700.0,13700.0,0],["2026-09-14",14900.0,14900.0,13600.0,13600.0,1800],["2026-09-15",13700.0,14000.0,13700.0,14000.0,200],["2026-09-16",13600.0,13600.0,13600.0,13600.0,100],["2026-09-17",13600.0,13600.0,13600.0,13600.0,200],["2026-09-18",13600.0,14000.0,13600.0,14000.0,400],["2026-09-21",13800.0,13800.0,13800.0,13800.0,0],["2026-09-22",13800.0,13800.0,13800.0,13800.0,0],["2026-09-23",13700.0,13700.0,13700.0,13700.0,200],["2026-09-24",13700.0,13700.0,13700.0,13700.0,0],["2026-09-25",13600.0,13600.0,13600.0,13600.0,1000],["2026-09-28",13500.0,13700.0,13500.0,13700.0,1100],["2026-09-29",13500.0,13500.0,13500.0,13500.0,0],["2026-09-30",13500.0,13500.0,13500.0,13500.0,0],["2026-10-01",13500.0,13500.0,13500.0,13500.0,2900],["2026-10-02",13500.0,13500.0,13500.0,13500.0,100],["2026-10-05",12600.0,12900.0,12600.0,12900.0,2800],["2026-10-06",12600.0,12600.0,12600.0,12600.0,0],["2026-10-07",13000.0,13000.0,13000.0,13000.0,1600],["2026-10-08",13300.0,13300.0,13300.0,13300.0,600],["2026-10-09",13300.0,13300.0,13300.0,13300.0,0],["2026-10-12",13300.0,13300.0,13300.0,13300.0,600]]}