{"sym":"VNR","index":false,"bars":[["2006-03-13",2319.47,2689.24,2252.24,2507.72,6000],["2006-03-15",2756.47,2756.47,2655.62,2722.85,12300],["2006-03-17",2890.93,2890.93,2790.09,2877.49,9800],["2006-03-20",2924.55,3059.01,2924.55,2985.06,23400],["2006-03-22",3092.62,3092.62,2991.78,3038.84,11900],["2006-03-24",3085.9,3159.86,3005.22,3059.01,17000],["2006-03-27",3038.84,3038.84,3018.67,3032.12,3800],["2006-03-29",3025.39,3025.39,2756.47,2971.61,18100],["2006-03-31",2991.78,2991.78,2689.24,2877.49,7600],["2006-04-03",2622.01,2857.32,2622.01,2763.19,16300],["2006-04-05",2622.01,2689.24,2588.39,2628.73,14300],["2006-04-07",2722.85,2722.85,2601.84,2642.18,13700],["2006-04-10",2655.62,2655.62,2622.01,2635.45,1500],["2006-04-12",2622.01,2622.01,2588.39,2615.29,7800],["2006-04-14",2588.39,2628.73,2588.39,2608.56,6000],["2006-04-17",2622.01,2864.04,2622.01,2648.9,11800],["2006-04-19",2857.32,2911.1,2857.32,2904.38,15900],["2006-04-21",3193.47,3193.47,2998.5,3112.79,21300],["2006-04-24",3361.55,3395.16,3193.47,3301.04,14400],["2006-04-26",3496.01,3630.47,3361.55,3469.12,19500],["2006-04-28",3126.24,3798.55,3126.24,3543.07,14400],["2006-05-03",3529.63,3529.63,3428.78,3496.01,6600],["2006-05-05",3442.23,3496.01,3361.55,3428.78,6300],["2006-05-08",3159.86,3227.09,3159.86,3186.75,12100],["2006-05-10",3092.62,3092.62,2870.76,2951.44,4000],["2006-05-12",3025.39,3240.53,3025.39,3106.07,13100],["2006-05-15",3361.55,3395.16,3327.93,3354.83,9100],["2006-05-17",3361.55,3361.55,3092.62,3240.53,5100],["2006-05-19",3159.86,3159.86,3038.84,3085.9,1500],["2006-05-22",3092.62,3092.62,2857.32,2931.27,2600],["2006-05-24",3025.39,3025.39,2924.55,2931.27,1800],["2006-05-26",2857.32,2890.93,2722.85,2790.09,4600],["2006-05-29",2722.85,2722.85,2655.62,2669.07,3300],["2006-05-31",2790.09,2790.09,2588.39,2716.13,3900],["2006-06-01",2790.09,2823.7,2790.09,2810.25,3500],["2006-06-02",2756.47,2756.47,2756.47,2756.47,3000],["2006-06-05",2756.47,2756.47,2743.02,2749.75,1500],["2006-06-06",2756.47,2756.47,2722.85,2756.47,4100],["2006-06-07",2756.47,2756.47,2743.02,2749.75,2000],["2006-06-08",2756.47,2756.47,2756.47,2756.47,1100],["2006-06-09",2756.47,2756.47,2756.47,2756.47,600],["2006-06-12",2756.47,2756.47,2756.47,2756.47,0],["2006-06-13",2722.85,2722.85,2722.85,2722.85,1500],["2006-06-14",2480.82,2480.82,2480.82,2480.82,1800],["2006-06-15",2689.24,2689.24,2689.24,2689.24,1000],["2006-06-16",2689.24,2689.24,2689.24,2689.24,100],["2006-06-19",2689.24,2689.24,2689.24,2689.24,0],["2006-06-20",2554.78,2554.78,2554.78,2554.78,600],["2006-06-21",2554.78,2554.78,2554.78,2554.78,0],["2006-06-22",2689.24,2689.24,2689.24,2689.24,200],["2006-06-23",2689.24,2689.24,2689.24,2689.24,0],["2006-06-26",2689.24,2689.24,2689.24,2689.24,200],["2006-06-27",2622.01,2622.01,2622.01,2622.01,2000],["2006-06-28",2622.01,2622.01,2622.01,2622.01,0],["2006-06-29",2622.01,2622.01,2622.01,2622.01,0],["2006-06-30",2359.81,2648.9,2359.81,2453.93,300],["2006-07-03",2622.01,2622.01,2622.01,2622.01,200],["2006-07-04",2628.73,2635.45,2628.73,2628.73,300],["2006-07-05",2628.73,2628.73,2628.73,2628.73,0],["2006-07-06",2628.73,2628.73,2628.73,2628.73,0],["2006-07-07",2628.73,2628.73,2628.73,2628.73,0],["2006-07-10",2628.73,2628.73,2628.73,2628.73,100],["2006-07-11",2554.78,2622.01,2554.78,2568.22,1400],["2006-07-12",2568.22,2568.22,2568.22,2568.22,0],["2006-07-13",2554.78,2554.78,2554.78,2554.78,500],["2006-07-14",2420.32,2420.32,2420.32,2420.32,2000],["2006-07-17",2386.7,2393.42,2386.7,2393.42,5100],["2006-07-18",2353.08,2386.7,2353.08,2353.08,2800],["2006-07-19",2285.85,2285.85,2151.39,2158.11,3500],["2006-07-20",2016.93,2050.54,1983.31,2030.38,2300],["2006-07-21",2218.62,2218.62,2084.16,2171.56,600],["2006-07-24",1983.31,2077.44,1956.42,1976.59,3300],["2006-07-25",1976.59,1976.59,1976.59,1976.59,0],["2006-07-26",2016.93,2016.93,1949.7,1990.04,500],["2006-07-27",1990.04,1990.04,1990.04,1990.04,0],["2006-07-28",2016.93,2016.93,1983.31,2003.48,1400],["2006-07-31",2016.93,2016.93,1949.7,1969.87,600],["2006-08-01",1949.7,1949.7,1922.81,1936.25,2000],["2006-08-02",1916.08,1916.08,1815.24,1828.68,2700],["2006-08-03",1828.68,1969.87,1828.68,1916.08,1900],["2006-08-04",1916.08,2016.93,1916.08,1942.98,5400],["2006-08-07",1983.31,2050.54,1983.31,2043.82,1400],["2006-08-08",2016.93,2050.54,2016.93,2043.82,1200],["2006-08-09",2084.16,2084.16,2084.16,2084.16,100],["2006-08-10",2084.16,2084.16,2084.16,2084.16,0],["2006-08-11",2084.16,2084.16,2084.16,2084.16,200],["2006-08-14",2285.85,2292.58,2285.85,2292.58,1200],["2006-08-15",2292.58,2292.58,2292.58,2292.58,0],["2006-08-16",2292.58,2292.58,2292.58,2292.58,300],["2006-08-17",2521.16,2521.16,2420.32,2507.72,1200],["2006-08-18",2487.55,2487.55,2487.55,2487.55,500],["2006-08-21",2420.32,2420.32,2420.32,2420.32,100],["2006-08-22",2420.32,2420.32,2420.32,2420.32,0],["2006-08-23",2178.28,2218.62,2178.28,2191.73,800],["2006-08-24",2191.73,2191.73,2191.73,2191.73,0],["2006-08-25",2218.62,2218.62,2218.62,2218.62,800],["2006-08-28",2218.62,2218.62,2218.62,2218.62,0],["2006-08-29",2218.62,2218.62,2218.62,2218.62,0],["2006-08-30",2218.62,2218.62,2218.62,2218.62,0],["2006-08-31",2218.62,2218.62,2198.45,2211.9,200],["2006-09-01",2211.9,2232.07,2205.18,2211.9,1400],["2006-09-05",2386.7,2386.7,2386.7,2386.7,100],["2006-09-06",2353.08,2353.08,2353.08,2353.08,200],["2006-09-07",2319.47,2319.47,2319.47,2319.47,1800],["2006-09-08",2225.35,2319.47,2225.35,2292.58,700],["2006-09-11",2353.08,2353.08,2353.08,2353.08,800],["2006-09-12",2353.08,2353.08,2353.08,2353.08,200],["2006-09-13",2353.08,2353.08,2353.08,2353.08,100],["2006-09-14",2353.08,2353.08,2353.08,2353.08,0],["2006-09-15",2353.08,2353.08,2353.08,2353.08,0],["2006-09-18",2353.08,2353.08,2353.08,2353.08,0],["2006-09-19",2292.58,2332.91,2218.62,2292.58,1200],["2006-09-20",2332.91,2332.91,2332.91,2332.91,1500],["2006-09-21",2326.19,2332.91,2319.47,2326.19,400],["2006-09-22",2285.85,2285.85,2285.85,2285.85,800],["2006-09-25",2285.85,2285.85,2285.85,2285.85,0],["2006-09-26",2285.85,2353.08,2285.85,2346.36,4900],["2006-09-27",2306.02,2319.47,2285.85,2306.02,1200],["2006-09-28",2312.75,2319.47,2312.75,2312.75,15000],["2006-09-29",2319.47,2326.19,2319.47,2319.47,3100],["2006-10-02",2319.47,2319.47,2319.47,2319.47,0],["2006-10-03",2319.47,2332.91,2285.85,2319.47,1500],["2006-10-04",2319.47,2353.08,2319.47,2332.91,3100],["2006-10-05",2332.91,2366.53,2319.47,2359.81,3700],["2006-10-06",2359.81,2366.53,2339.64,2359.81,2000],["2006-10-09",2366.53,2366.53,2366.53,2366.53,100],["2006-10-10",2366.53,2366.53,2366.53,2366.53,0],["2006-10-11",2366.53,2366.53,2366.53,2366.53,0],["2006-10-12",2366.53,2366.53,2353.08,2366.53,5600],["2006-10-13",2366.53,2366.53,2359.81,2366.53,4300],["2006-10-16",2353.08,2353.08,2353.08,2353.08,100],["2006-10-17",2353.08,2366.53,2353.08,2359.81,2300],["2006-10-18",2359.81,2359.81,2359.81,2359.81,0],["2006-10-19",2359.81,2386.7,2353.08,2379.98,2100],["2006-10-20",2353.08,2353.08,2353.08,2353.08,100],["2006-10-23",2353.08,2353.08,2353.08,2353.08,100],["2006-10-24",2353.08,2353.08,2353.08,2353.08,100],["2006-10-25",2326.19,2366.53,2285.85,2326.19,2500],["2006-10-26",2339.64,2339.64,2339.64,2339.64,300],["2006-10-27",2339.64,2353.08,2339.64,2346.36,4700],["2006-10-30",2346.36,2353.08,2339.64,2346.36,12100],["2006-10-31",2346.36,2346.36,2346.36,2346.36,0],["2006-11-01",2339.64,2339.64,2339.64,2339.64,1100],["2006-11-02",2339.64,2339.64,2339.64,2339.64,200],["2006-11-03",2319.47,2319.47,2319.47,2319.47,1000],["2006-11-06",2319.47,2319.47,2319.47,2319.47,0],["2006-11-07",2319.47,2319.47,2319.47,2319.47,0],["2006-11-08",2353.08,2359.81,2353.08,2353.08,900],["2006-11-09",2366.53,2366.53,2366.53,2366.53,200],["2006-11-10",2353.08,2353.08,2353.08,2353.08,200],["2006-11-13",2353.08,2353.08,2353.08,2353.08,300],["2006-11-14",2353.08,2353.08,2353.08,2353.08,300],["2006-11-15",2332.91,2386.7,2332.91,2373.25,400],["2006-11-16",2353.08,2353.08,2353.08,2353.08,200],["2006-11-17",2353.08,2373.25,2353.08,2359.81,2300],["2006-11-20",2353.08,2393.42,2353.08,2366.53,3100],["2006-11-21",2386.7,2386.7,2386.7,2386.7,1100],["2006-11-22",2393.42,2393.42,2393.42,2393.42,100],["2006-11-23",2400.15,2521.16,2400.15,2413.59,2100],["2006-11-24",2521.16,2521.16,2521.16,2521.16,800],["2006-11-27",2722.85,2722.85,2521.16,2581.67,3200],["2006-11-28",2588.39,2588.39,2581.67,2588.39,1200],["2006-11-29",2595.12,2622.01,2521.16,2541.33,1300],["2006-11-30",2541.33,2541.33,2521.16,2534.61,400],["2006-12-01",2534.61,2534.61,2534.61,2534.61,0],["2006-12-04",2554.78,2554.78,2554.78,2554.78,200],["2006-12-05",2548.05,2554.78,2474.1,2527.88,5200],["2006-12-06",2527.88,2527.88,2527.88,2527.88,0],["2006-12-07",2487.55,2521.16,2487.55,2521.16,2000],["2006-12-08",2487.55,2521.16,2487.55,2521.16,300],["2006-12-11",2500.99,2521.16,2500.99,2514.44,5100],["2006-12-12",2487.55,2622.01,2487.55,2521.16,1800],["2006-12-13",2554.78,2756.47,2541.33,2702.69,6600],["2006-12-14",2971.61,2971.61,2756.47,2958.16,9100],["2006-12-15",2958.16,3253.98,2958.16,3092.62,7800],["2006-12-18",3428.78,3428.78,3361.55,3395.16,3900],["2006-12-19",3731.32,3731.32,3428.78,3496.01,5700],["2006-12-20",3731.32,3865.78,3428.78,3428.78,10700],["2006-12-21",4040.58,4040.58,3428.78,3428.78,8200],["2006-12-22",3348.1,3348.1,3348.1,3348.1,600],["2006-12-25",3018.67,3092.62,3018.67,3092.62,2200],["2006-12-26",3038.84,3038.84,3038.84,3038.84,1100],["2006-12-27",3092.62,3106.07,3092.62,3106.07,1300],["2006-12-28",3173.3,3227.09,3173.3,3186.75,3000],["2006-12-29",3395.16,3395.16,3092.62,3159.86,13800],["2007-01-02",3260.7,3516.18,3260.7,3361.55,8300],["2007-01-03",3428.78,3751.49,3428.78,3650.64,19300],["2007-01-04",3704.43,4013.69,3704.43,3764.93,16200],["2007-01-05",4168.32,4349.84,4168.32,4329.67,22800],["2007-01-08",4370.01,4759.95,4370.01,4712.89,22900],["2007-01-09",5176.79,5183.51,5176.79,5183.51,32400],["2007-01-10",5701.19,5701.19,5701.19,5701.19,15000],["2007-01-11",5781.86,6265.93,5781.86,6265.93,33100],["2007-01-12",6790.33,6864.28,6790.33,6857.56,32000],["2007-01-15",6857.56,7543.32,6723.1,7328.18,16400],["2007-01-16",7039.08,7361.79,6924.79,6992.02,15700],["2007-01-17",6938.24,7193.71,6723.1,6723.1,33100],["2007-01-18",6286.1,6723.1,6245.76,6245.76,5300],["2007-01-19",5943.22,6911.34,5660.85,6084.4,9500],["2007-01-22",5943.22,6534.85,5849.1,6118.02,53400],["2007-01-23",6440.73,6602.08,6386.94,6454.17,32300],["2007-01-24",6440.73,6454.17,6380.22,6380.22,5600],["2007-01-25",6124.74,6185.25,6050.79,6178.53,1000],["2007-01-26",6023.9,6044.06,5983.56,6044.06,2200],["2007-01-29",6010.45,6050.79,5849.1,6050.79,3500],["2007-01-30",6017.17,6185.25,6017.17,6064.23,10900],["2007-01-31",6104.57,6319.71,6104.57,6252.48,17900],["2007-02-01",6252.48,6454.17,6252.48,6319.71,13200],["2007-02-02",6319.71,6723.1,6185.25,6319.71,5200],["2007-02-05",6386.94,6951.68,6386.94,6386.94,4300],["2007-02-06",6198.7,6386.94,6084.4,6084.4,2800],["2007-02-07",6198.7,6546.48,6137.32,6273.71,3900],["2007-02-08",6335.08,6410.09,6273.71,6273.71,1300],["2007-02-09",6335.08,6335.08,6335.08,6335.08,0],["2007-02-12",5850.91,6341.9,5707.71,5707.71,3800],["2007-02-13",5850.91,6430.55,5803.18,6273.71,10100],["2007-02-14",6253.25,6478.29,6137.32,6273.71,8900],["2007-02-15",6253.25,6614.67,6137.32,6137.32,7400],["2007-02-26",6137.32,6205.52,6103.23,6137.32,13300],["2007-02-27",6137.32,6614.67,6069.13,6335.08,30200],["2007-02-28",6266.89,6887.44,6266.89,6478.29,10000],["2007-03-01",6491.92,6580.57,6457.83,6457.83,3900],["2007-03-02",6369.18,6471.47,6341.9,6341.9,900],["2007-03-05",6185.06,6416.91,5734.99,6239.61,3900],["2007-03-06",6185.06,6751.06,5932.75,6239.61,11200],["2007-03-07",6232.79,6478.29,6069.13,6069.13,9600],["2007-03-08",6191.88,6341.9,6137.32,6205.52,7700],["2007-03-09",6191.88,6410.09,6116.87,6137.32,7400],["2007-03-12",6150.96,6341.9,6035.03,6171.42,19000],["2007-03-13",6150.96,6341.9,6137.32,6137.32,12100],["2007-03-14",6157.78,6764.69,6103.23,6103.23,7400],["2007-03-15",5994.12,6069.13,5864.55,5864.55,800],["2007-03-16",6069.13,6546.48,6069.13,6280.53,24600],["2007-03-19",6171.42,6478.29,6137.32,6205.52,28700],["2007-03-20",6273.71,6478.29,6273.71,6341.9,27800],["2007-03-21",6410.09,6478.29,6410.09,6478.29,21800],["2007-03-22",6546.48,6682.86,6546.48,6546.48,19800],["2007-03-23",6532.84,6614.67,6410.09,6546.48,9800],["2007-03-26",6437.37,6819.25,6341.9,6341.9,20200],["2007-03-27",6294.17,6546.48,6205.52,6239.61,7500],["2007-03-28",6130.5,6205.52,6069.13,6137.32,5600],["2007-03-29",6512.38,6539.66,6512.38,6512.38,2000],["2007-03-30",6396.45,6512.38,5885.01,6341.9,7800],["2007-04-02",6335.08,6478.29,6239.61,6239.61,1500],["2007-04-03",6314.62,6410.09,6273.71,6307.8,2500],["2007-04-04",6314.62,6410.09,6273.71,6341.9,7100],["2007-04-05",6478.29,6546.48,6478.29,6478.29,17300],["2007-04-06",6478.29,6682.86,6478.29,6648.77,29400],["2007-04-09",6696.5,6751.06,6696.5,6751.06,7300],["2007-04-10",6819.25,7160.21,6819.25,7160.21,15900],["2007-04-11",7228.4,7685.29,7228.4,7432.98,22700],["2007-04-12",7494.35,8183.1,7494.35,7589.82,12200],["2007-04-13",7282.96,7637.56,7092.02,7092.02,7600],["2007-04-16",7255.68,7501.17,6560.12,7160.21,23500],["2007-04-17",6894.26,7501.17,6751.06,6819.25,7700],["2007-04-18",6846.52,6887.44,6751.06,6887.44,11400],["2007-04-19",6887.44,7160.21,6887.44,6887.44,3000],["2007-04-20",7010.19,7160.21,6819.25,6819.25,3400],["2007-04-23",6689.68,7160.21,6478.29,6478.29,6300],["2007-04-24",6512.38,6716.96,6478.29,6478.29,700],["2007-04-25",6478.29,6546.48,6410.09,6478.29,3600],["2007-05-02",6819.25,6887.44,6819.25,6819.25,11600],["2007-05-03",6682.86,6819.25,6485.1,6819.25,3400],["2007-05-04",6682.86,6751.06,6682.86,6682.86,6700],["2007-05-07",6819.25,6819.25,6819.25,6819.25,600],["2007-05-08",6819.25,6819.25,6785.15,6819.25,2000],["2007-05-09",6887.44,7126.11,6887.44,6955.63,23600],["2007-05-10",6948.81,7023.83,6887.44,6948.81,1100],["2007-05-11",6880.62,6955.63,6819.25,6955.63,3300],["2007-05-14",6839.71,6887.44,6819.25,6819.25,700],["2007-05-15",6839.71,7092.02,6819.25,6819.25,5700],["2007-05-16",6791.97,6819.25,6778.33,6778.33,9600],["2007-05-17",6771.51,6819.25,6751.06,6751.06,34700],["2007-05-18",6771.51,6955.63,6648.77,6676.04,11400],["2007-05-21",6778.33,7092.02,6751.06,6839.71,8500],["2007-05-22",7017.01,7092.02,7017.01,7044.28,13100],["2007-05-23",7044.28,7180.67,7023.83,7023.83,25400],["2007-05-24",7037.46,7057.92,6989.73,7037.46,9900],["2007-05-25",6812.43,6819.25,6785.15,6819.25,2500],["2007-05-28",6730.6,6819.25,6716.96,6744.24,5000],["2007-05-29",6682.86,6751.06,6669.22,6669.22,10000],["2007-05-30",6682.86,6819.25,6682.86,6819.25,11200],["2007-05-31",6751.06,6819.25,6682.86,6682.86,1000],["2007-06-01",6628.31,6682.86,6478.29,6478.29,400],["2007-06-04",6491.92,6512.38,6478.29,6512.38,5000],["2007-06-05",6491.92,6628.31,6410.09,6614.67,9300],["2007-06-06",6580.57,6614.67,6580.57,6580.57,1500],["2007-06-07",6546.48,6614.67,5953.2,6580.57,2400],["2007-06-08",6546.48,6587.39,6546.48,6580.57,4700],["2007-06-11",6512.38,6512.38,6512.38,6512.38,200],["2007-06-12",6512.38,6553.3,6478.29,6553.3,900],["2007-06-13",6546.48,6614.67,6546.48,6553.3,3300],["2007-06-14",6519.2,6546.48,6512.38,6512.38,2700],["2007-06-15",6485.1,6512.38,6410.09,6410.09,3800],["2007-06-18",6478.29,6485.1,6478.29,6478.29,600],["2007-06-19",6464.65,6478.29,6137.32,6478.29,4500],["2007-06-20",6464.65,6478.29,6410.09,6410.09,8500],["2007-06-21",6069.13,6069.13,6069.13,6069.13,1000],["2007-06-22",6014.58,6137.32,5796.36,5932.75,3000],["2007-06-25",5939.56,6014.58,5925.93,5932.75,16200],["2007-06-26",5891.83,5898.65,5864.55,5898.65,400],["2007-06-27",5646.34,5659.98,5625.88,5625.88,500],["2007-06-28",5455.4,5455.4,5455.4,5455.4,1000],["2007-06-29",5455.4,5455.4,5455.4,5455.4,500],["2007-07-02",5455.4,5489.49,5455.4,5475.86,2000],["2007-07-03",5591.78,6000.94,5591.78,5666.79,1700],["2007-07-04",5666.79,5666.79,5666.79,5666.79,200],["2007-07-05",6137.32,6205.52,6137.32,6205.52,1100],["2007-07-06",6273.71,6791.97,6273.71,6273.71,600],["2007-07-09",6362.36,6362.36,6362.36,6362.36,0],["2007-07-10",6410.09,6410.09,6410.09,6410.09,100],["2007-07-11",6144.14,6410.09,6103.23,6410.09,1200],["2007-07-12",6266.89,6307.8,6266.89,6266.89,200],["2007-07-13",6410.09,6410.09,6410.09,6410.09,1000],["2007-07-16",6273.71,6273.71,6273.71,6273.71,200],["2007-07-17",5796.36,5796.36,5796.36,5796.36,900],["2007-07-18",5646.34,5796.36,5216.72,5598.6,1900],["2007-07-19",5646.34,5646.34,5646.34,5646.34,0],["2007-07-20",5646.34,5646.34,5646.34,5646.34,0],["2007-07-23",5796.36,5830.46,5796.36,5830.46,28800],["2007-07-24",5796.36,5796.36,5796.36,5796.36,0],["2007-07-25",5659.98,5659.98,5659.98,5659.98,2300],["2007-07-26",5571.33,5591.78,5455.4,5591.78,1800],["2007-07-27",5591.78,5591.78,5591.78,5591.78,1000],["2007-07-30",5591.78,5591.78,5591.78,5591.78,0],["2007-07-31",6069.13,6069.13,6069.13,6069.13,100],["2007-08-01",6376.0,6376.0,5864.55,5864.55,1300],["2007-08-02",6130.5,6130.5,6130.5,6130.5,0],["2007-08-03",6130.5,6130.5,5598.6,5598.6,2500],["2007-08-06",5591.78,5591.78,5455.4,5455.4,1600],["2007-08-07",5455.4,5455.4,5434.94,5434.94,1400],["2007-08-08",5616.41,5616.41,5616.41,5616.41,100],["2007-08-09",5791.06,5791.06,5791.06,5791.06,500],["2007-08-10",5974.91,6066.83,5974.91,6066.83,1500],["2007-08-13",5928.94,6085.21,5928.94,6085.21,2000],["2007-08-14",6103.6,6112.79,6066.83,6066.83,6500],["2007-08-15",6158.75,6158.75,5974.91,5974.91,1500],["2007-08-16",6094.4,6094.4,6094.4,6094.4,0],["2007-08-17",6158.75,6158.75,6066.83,6066.83,2500],["2007-08-20",6121.98,6121.98,6121.98,6121.98,0],["2007-08-21",6121.98,6121.98,6121.98,6121.98,0],["2007-08-22",5515.3,5515.3,5515.3,5515.3,500],["2007-08-23",5882.98,5882.98,5882.98,5882.98,100],["2007-08-24",5745.1,5882.98,5745.1,5745.1,5200],["2007-08-27",5561.26,5818.64,5561.26,5818.64,1200],["2007-08-28",5671.56,5671.56,5671.56,5671.56,0],["2007-08-29",5671.56,5671.56,5671.56,5671.56,0],["2007-08-30",5882.98,5882.98,5533.68,5533.68,1300],["2007-08-31",5561.26,5699.14,5561.26,5699.14,1400],["2007-09-04",5653.18,5653.18,5653.18,5653.18,0],["2007-09-05",5653.18,5653.18,5653.18,5653.18,0],["2007-09-06",5653.18,5653.18,5653.18,5653.18,0],["2007-09-07",5607.22,5607.22,5561.26,5561.26,300],["2007-09-10",5699.14,5699.14,5699.14,5699.14,300],["2007-09-11",5699.14,5699.14,5699.14,5699.14,0],["2007-09-12",5699.14,5699.14,5699.14,5699.14,0],["2007-09-13",5699.14,5699.14,5699.14,5699.14,0],["2007-09-14",5331.45,5515.3,5285.49,5515.3,3100],["2007-09-17",5331.45,5331.45,5239.53,5331.45,3100],["2007-09-18",5285.49,5285.49,5239.53,5285.49,1600],["2007-09-19",5331.45,5377.41,5331.45,5359.03,1900],["2007-09-20",5377.41,5469.34,5377.41,5423.38,3700],["2007-09-21",5432.57,5432.57,5423.38,5423.38,3600],["2007-09-24",5423.38,5515.3,5423.38,5515.3,4800],["2007-09-25",5423.38,5561.26,5423.38,5561.26,700],["2007-09-26",5515.3,5607.22,5515.3,5607.22,900],["2007-09-27",5616.41,5938.14,5607.22,5938.14,5000],["2007-09-28",6223.09,6223.09,5974.91,6066.83,10300],["2007-10-01",6158.75,6756.24,6158.75,6710.28,24400],["2007-10-02",6986.04,7123.93,6526.43,6756.24,11400],["2007-10-03",7445.65,7445.65,7077.96,7077.96,1300],["2007-10-04",6526.43,7077.96,6498.86,6986.04,2900],["2007-10-05",6719.47,6802.2,6618.36,6618.36,10800],["2007-10-08",6710.28,6710.28,6250.67,6250.67,3200],["2007-10-09",6434.51,6526.43,6434.51,6526.43,4200],["2007-10-10",6434.51,6710.28,6434.51,6572.4,7700],["2007-10-11",6664.32,6710.28,6618.36,6618.36,1800],["2007-10-12",6618.36,6664.32,6572.4,6572.4,9800],["2007-10-15",6664.32,6802.2,6664.32,6802.2,12200],["2007-10-16",6737.85,7077.96,6737.85,7077.96,12000],["2007-10-17",7344.54,7344.54,6875.74,6875.74,4600],["2007-10-18",6986.04,6986.04,6618.36,6618.36,1900],["2007-10-19",6664.32,6802.2,6664.32,6802.2,3900],["2007-10-22",6572.4,6848.16,6434.51,6802.2,16500],["2007-10-23",6636.74,6636.74,6526.43,6599.97,3900],["2007-10-24",6572.4,6581.59,6526.43,6572.4,5000],["2007-10-25",6572.4,6599.97,6526.43,6526.43,6700],["2007-10-26",6572.4,6599.97,6434.51,6526.43,7300],["2007-10-29",6894.12,6894.12,6452.9,6526.43,5400],["2007-10-30",6618.36,6627.55,6296.63,6618.36,4100],["2007-10-31",6618.36,6618.36,6526.43,6526.43,3100],["2007-11-01",6802.2,6894.12,6618.36,6618.36,1100],["2007-11-02",6728.66,6728.66,6572.4,6609.16,4900],["2007-11-05",6434.51,6434.51,6342.59,6342.59,1900],["2007-11-06",6342.59,6342.59,6158.75,6204.71,1300],["2007-11-07",6250.67,6250.67,6158.75,6158.75,700],["2007-11-08",6158.75,6158.75,5974.91,6066.83,900],["2007-11-09",5882.98,6158.75,5882.98,6066.83,2600],["2007-11-12",6066.83,6066.83,5791.06,5791.06,600],["2007-11-13",5515.3,5515.3,5359.03,5359.03,2900],["2007-11-14",5882.98,5882.98,5791.06,5882.98,1200],["2007-11-15",5882.98,5882.98,5882.98,5882.98,0],["2007-11-16",5882.98,5882.98,5882.98,5882.98,0],["2007-11-19",5882.98,6342.59,5882.98,6250.67,700],["2007-11-20",6250.67,6250.67,6250.67,6250.67,0],["2007-11-21",5515.3,5607.22,5515.3,5524.49,800],["2007-11-22",5607.22,5607.22,5607.22,5607.22,100],["2007-11-23",5837.02,5837.02,5745.1,5745.1,1800],["2007-11-26",5745.1,5791.06,5699.14,5699.14,3200],["2007-11-27",5708.33,5708.33,5708.33,5708.33,1300],["2007-11-28",5837.02,5837.02,5699.14,5699.14,1200],["2007-11-29",5837.02,5882.98,5791.06,5882.98,3600],["2007-11-30",5882.98,5974.91,5882.98,5882.98,3400],["2007-12-03",5837.02,5837.02,5837.02,5837.02,800],["2007-12-04",5928.94,6112.79,5928.94,6103.6,1500],["2007-12-05",6066.83,6066.83,5974.91,6002.48,5500],["2007-12-06",6250.67,6250.67,6158.75,6158.75,7200],["2007-12-07",6158.75,6250.67,6158.75,6204.71,10500],["2007-12-10",5699.14,5699.14,5671.56,5671.56,1000],["2007-12-11",5882.98,5882.98,5331.45,5882.98,7400],["2007-12-12",6195.52,6195.52,5745.1,5745.1,700],["2007-12-13",5515.3,6066.83,5441.76,6066.83,12400],["2007-12-14",5892.18,5974.91,5892.18,5928.94,2400],["2007-12-17",5974.91,6158.75,5974.91,6131.17,3100],["2007-12-18",6083.19,6388.55,6066.83,6388.55,5900],["2007-12-19",6388.55,6618.36,6388.55,6434.51,4400],["2007-12-20",6342.59,6701.09,6342.59,6664.32,13000],["2007-12-21",6434.51,6480.47,6434.51,6443.71,2100],["2007-12-24",6627.92,6710.28,6250.67,6296.63,4300],["2007-12-25",6158.75,6158.75,6158.75,6158.75,200],["2007-12-26",5810.82,5882.98,5745.1,5745.1,10900],["2007-12-27",6264.73,6342.59,5772.68,5772.68,3600],["2007-12-28",5765.42,5837.02,5561.26,5561.26,9600],["2008-01-02",5629.19,5974.91,5625.6,5974.91,3700],["2008-01-03",5901.64,5974.91,5791.06,5791.06,2000],["2008-01-04",5974.91,6342.59,5974.91,6158.75,3400],["2008-01-07",6174.01,6250.67,5791.06,5791.06,800],["2008-01-08",5745.1,5901.37,5745.1,5882.98,6000],["2008-01-09",5781.87,5791.06,5781.87,5781.87,400],["2008-01-10",5699.14,5717.52,5699.14,5699.14,1500],["2008-01-11",5447.64,5515.3,5138.42,5138.42,1100],["2008-01-14",5084.46,5147.61,4697.19,5055.69,2500],["2008-01-15",5347.72,5414.18,5147.61,5147.61,1200],["2008-01-16",4917.81,5699.14,4917.81,5699.14,4800],["2008-01-17",5974.91,5974.91,5974.91,5974.91,100],["2008-01-18",5629.19,5699.14,5423.38,5515.3,2100],["2008-01-21",5515.3,5515.3,5515.3,5515.3,0],["2008-01-22",5515.3,5515.3,5515.3,5515.3,0],["2008-01-23",4917.81,4972.96,4899.42,4963.77,5300],["2008-01-24",5322.26,5322.26,4917.81,4917.81,1200],["2008-01-25",4642.04,5322.26,4642.04,4871.85,1900],["2008-01-28",4871.85,5055.69,4871.85,5055.69,300],["2008-01-29",5423.38,5423.38,5239.53,5239.53,1600],["2008-01-30",4963.77,5791.06,4963.77,5653.18,4700],["2008-01-31",5147.61,5680.76,5147.61,5515.3,800],["2008-02-01",5239.53,5331.45,5239.53,5248.72,3900],["2008-02-12",5432.57,5432.57,5432.57,5432.57,100],["2008-02-13",5423.38,5423.38,5423.38,5423.38,100],["2008-02-14",5414.18,5423.38,5414.18,5423.38,700],["2008-02-15",5331.45,5331.45,5331.45,5331.45,400],["2008-02-18",5515.3,5515.3,4871.85,4871.85,1100],["2008-02-19",5055.69,5055.69,4945.38,4963.77,600],["2008-02-20",4605.27,4605.27,4596.08,4596.08,1500],["2008-02-21",4145.66,4145.66,4136.47,4136.47,10400],["2008-02-22",3722.83,4550.12,3722.83,4458.2,2400],["2008-02-25",4136.47,4191.63,4136.47,4191.63,2800],["2008-02-26",4596.08,4596.08,3823.94,3823.94,6600],["2008-02-27",3768.79,3952.63,3768.79,3952.63,2300],["2008-02-28",3823.94,3823.94,3768.79,3777.98,2100],["2008-02-29",3860.71,3860.71,3676.86,3686.06,1000],["2008-03-03",4127.28,4127.28,3584.94,3584.94,700],["2008-03-04",3410.29,3410.29,3318.37,3318.37,7900],["2008-03-05",3033.41,3217.26,3033.41,3079.37,2000],["2008-03-06",3364.33,3364.33,3364.33,3364.33,200],["2008-03-07",3695.25,3695.25,3695.25,3695.25,3100],["2008-03-10",4062.94,4062.94,3695.25,4053.74,8700],["2008-03-11",4301.93,4301.93,3566.56,3676.86,3200],["2008-03-12",3676.86,3952.63,3676.86,3676.86,2900],["2008-03-13",3860.71,3860.71,3722.83,3814.75,2500],["2008-03-14",3814.75,3860.71,3630.9,3860.71,3700],["2008-03-17",3566.56,3566.56,3373.52,3373.52,4400],["2008-03-18",3299.99,3299.99,3088.57,3088.57,6300],["2008-03-19",3382.72,3382.72,2996.64,2996.64,3200],["2008-03-20",2941.49,3079.37,2895.53,2904.72,5800],["2008-03-21",2913.92,2941.49,2720.88,2757.65,4800],["2008-03-24",2573.81,2573.81,2509.46,2509.46,2600],["2008-03-25",2389.96,2389.96,2288.85,2288.85,4600],["2008-03-26",2298.04,2307.23,2288.85,2298.04,36500],["2008-03-27",2344.0,2344.0,2344.0,2344.0,10000],["2008-03-28",2389.96,2389.96,2389.96,2389.96,7400],["2008-03-31",2435.92,2435.92,2435.92,2435.92,100],["2008-04-01",2481.88,2481.88,2481.88,2481.88,100],["2008-04-02",2527.84,2527.84,2527.84,2527.84,100],["2008-04-03",2573.81,2573.81,2573.81,2573.81,100],["2008-04-04",2619.77,2619.77,2619.77,2619.77,100],["2008-04-07",2693.3,2693.3,2693.3,2693.3,400],["2008-04-08",2766.84,2766.84,2619.77,2693.3,44800],["2008-04-09",2766.84,2766.84,2766.84,2766.84,11500],["2008-04-10",2849.57,2849.57,2803.61,2849.57,17000],["2008-04-11",2849.57,2932.3,2849.57,2932.3,10900],["2008-04-16",2969.07,2969.07,2969.07,2969.07,1500],["2008-04-17",3051.8,3051.8,3051.8,3051.8,4300],["2008-04-18",3134.53,3134.53,3134.53,3134.53,8000],["2008-04-21",3226.45,3226.45,3226.45,3226.45,500],["2008-04-22",3318.37,3318.37,3318.37,3318.37,4500],["2008-04-23",3410.29,3410.29,3226.45,3226.45,28500],["2008-04-24",3263.22,3355.14,3263.22,3309.18,12000],["2008-04-25",3263.22,3299.99,3226.45,3263.22,8000],["2008-04-28",3217.26,3355.14,3217.26,3355.14,12500],["2008-04-29",3382.72,3382.72,3309.18,3382.72,10000],["2008-05-05",3401.1,3401.1,3263.22,3263.22,800],["2008-05-06",3364.33,3364.33,3309.18,3345.95,35100],["2008-05-07",3244.83,3355.14,3244.83,3336.75,19900],["2008-05-08",3336.75,3355.14,3336.75,3355.14,5200],["2008-05-09",3336.75,3336.75,3299.99,3299.99,6000],["2008-05-12",3226.45,3401.1,3226.45,3309.18,11400],["2008-05-13",3180.49,3180.49,3180.49,3180.49,15000],["2008-05-14",3088.57,3088.57,3088.57,3088.57,1000],["2008-05-15",2996.64,2996.64,2996.64,2996.64,2000],["2008-05-16",2912.89,2931.5,2912.89,2922.19,1500],["2008-05-19",2838.44,2987.34,2829.13,2987.34,4300],["2008-05-20",2931.5,2959.42,2931.5,2959.42,600],["2008-05-21",2857.05,2978.03,2857.05,2940.81,4100],["2008-05-22",2782.6,2782.6,2782.6,2782.6,300],["2008-05-23",2708.15,2708.15,2708.15,2708.15,200],["2008-05-26",2708.15,2708.15,2708.15,2708.15,0],["2008-05-27",2633.7,2782.6,2633.7,2633.7,1400],["2008-05-28",2568.55,2568.55,2568.55,2568.55,100],["2008-05-29",2494.1,2494.1,2494.1,2494.1,100],["2008-05-30",2512.71,2512.71,2512.71,2512.71,100],["2008-06-02",2512.71,2512.71,2512.71,2512.71,0],["2008-06-03",2438.26,2438.26,2438.26,2438.26,100],["2008-06-04",2466.18,2503.41,2373.12,2373.12,1500],["2008-06-05",2345.2,2345.2,2345.2,2345.2,1800],["2008-06-06",2280.06,2280.06,2280.06,2280.06,2300],["2008-06-09",2214.91,2214.91,2214.91,2214.91,200],["2008-06-10",2149.77,2149.77,2149.77,2149.77,200],["2008-06-11",2149.77,2205.6,2149.77,2205.6,5400],["2008-06-12",2131.15,2242.83,2131.15,2242.83,2200],["2008-06-13",2242.83,2242.83,2242.83,2242.83,2100],["2008-06-16",2307.97,2307.97,2307.97,2307.97,6400],["2008-06-17",2373.12,2373.12,2373.12,2373.12,200],["2008-06-18",2438.26,2438.26,2326.59,2326.59,4500],["2008-06-19",2317.28,2503.41,2317.28,2317.28,1800],["2008-06-20",2419.65,2466.18,2307.97,2466.18,2400],["2008-06-23",2466.18,2466.18,2466.18,2466.18,1300],["2008-06-24",2559.25,2559.25,2559.25,2559.25,3900],["2008-06-25",2661.62,2661.62,2661.62,2661.62,2000],["2008-06-26",2763.99,2763.99,2568.55,2661.62,3100],["2008-06-27",2726.76,2726.76,2633.7,2633.7,200],["2008-06-30",2745.37,2782.6,2745.37,2782.6,800],["2008-07-01",2801.21,2866.36,2801.21,2866.36,400],["2008-07-02",2857.05,2950.11,2745.37,2950.11,2400],["2008-07-03",2987.34,2987.34,2912.89,2931.5,31500],["2008-07-04",3089.71,3089.71,2884.97,3089.71,10900],["2008-07-07",3071.1,3071.1,3052.48,3052.48,3000],["2008-07-08",3071.1,3071.1,3071.1,3071.1,100],["2008-07-09",3024.56,3024.56,2978.03,2978.03,2200],["2008-07-10",3015.26,3015.26,2903.58,2903.58,7900],["2008-07-11",2884.97,2884.97,2791.9,2791.9,21200],["2008-07-14",2912.89,2912.89,2801.21,2838.44,71200],["2008-07-15",2996.64,2996.64,2931.5,2996.64,89800],["2008-07-16",3099.01,3099.01,2978.03,2996.64,15400],["2008-07-17",2950.11,3145.55,2950.11,2978.03,10900],["2008-07-18",2903.58,2903.58,2903.58,2903.58,1000],["2008-07-21",2903.58,2903.58,2903.58,2903.58,0],["2008-07-22",2791.9,2791.9,2791.9,2791.9,100],["2008-07-23",2686.01,2686.01,2686.01,2686.01,200],["2008-07-24",2580.11,2580.11,2580.11,2580.11,500],["2008-07-25",2483.83,2483.83,2483.83,2483.83,2000],["2008-07-28",2551.22,2551.22,2387.56,2483.83,35400],["2008-07-29",2503.09,2503.09,2358.68,2358.68,12000],["2008-07-30",2349.05,2349.05,2349.05,2349.05,700],["2008-07-31",2262.41,2435.7,2262.41,2435.7,23500],["2008-08-01",2406.81,2454.95,2368.31,2454.95,19300],["2008-08-04",2310.54,2406.81,2310.54,2406.81,11000],["2008-08-05",2406.81,2416.44,2406.81,2416.44,7800],["2008-08-06",2512.71,2512.71,2512.71,2512.71,100],["2008-08-07",2608.99,2608.99,2608.99,2608.99,2500],["2008-08-08",2705.26,2705.26,2705.26,2705.26,1500],["2008-08-11",2811.16,2811.16,2714.89,2811.16,21100],["2008-08-12",2907.43,2907.43,2907.43,2907.43,13800],["2008-08-13",3022.96,3022.96,2984.45,3022.96,68000],["2008-08-14",3119.23,3119.23,3119.23,3119.23,47700],["2008-08-15",3234.76,3234.76,3234.76,3234.76,4400],["2008-08-18",3456.19,3456.19,3456.19,3456.19,18600],["2008-08-19",3696.87,3696.87,3696.87,3696.87,10500],["2008-08-20",3947.18,3947.18,3947.18,3947.18,17800],["2008-08-21",4216.74,4216.74,4216.74,4216.74,4800],["2008-08-22",4505.56,4505.56,4505.56,4505.56,1800],["2008-08-25",4813.63,4813.63,4813.63,4813.63,4400],["2008-08-26",5150.58,5150.58,5150.58,5150.58,8100],["2008-08-27",5506.79,5506.79,5506.79,5506.79,5700],["2008-08-28",5824.49,5891.88,5121.7,5391.26,174000],["2008-08-29",6238.46,6238.46,5429.77,5429.77,17400],["2008-09-03",5814.86,5814.86,5439.4,5439.4,22700],["2008-09-04",6161.45,6190.33,5776.36,5776.36,21800],["2008-09-05",5737.85,5737.85,5728.22,5728.22,700],["2008-09-08",5343.13,5343.13,5343.13,5343.13,900],["2008-09-09",4977.29,4977.29,4977.29,4977.29,100],["2008-09-10",4630.71,4630.71,4630.71,4630.71,700],["2008-09-11",4313.01,4313.01,4313.01,4313.01,200],["2008-09-12",4014.57,4014.57,4014.57,4014.57,100],["2008-09-15",3735.38,3947.18,3735.38,3745.0,21000],["2008-09-16",3562.09,3581.34,3513.95,3562.09,17000],["2008-09-17",3321.4,3321.4,3321.4,3321.4,3300],["2008-09-18",3090.35,3090.35,3090.35,3090.35,400],["2008-09-19",2878.55,3302.15,2878.55,3302.15,1000],["2008-09-22",3398.42,3398.42,3398.42,3398.42,200],["2008-09-23",3629.48,3629.48,3398.42,3629.48,16500],["2008-09-24",3850.9,3860.53,3793.14,3793.14,13200],["2008-09-25",3831.65,3860.53,3831.65,3860.53,4700],["2008-09-26",3754.63,3899.04,3754.63,3841.28,3200],["2008-09-29",3706.49,3706.49,3610.22,3610.22,1200],["2008-09-30",3436.93,3937.55,3436.93,3937.55,18000],["2008-10-01",3754.63,3754.63,3716.12,3754.63,1600],["2008-10-02",3754.63,3937.55,3754.63,3754.63,7100],["2008-10-03",3947.18,3947.18,3947.18,3947.18,100],["2008-10-06",3947.18,3947.18,3947.18,3947.18,0],["2008-10-07",3677.61,3677.61,3677.61,3677.61,1300],["2008-10-08",3427.3,3427.3,3427.3,3427.3,1500],["2008-10-09",3196.25,3225.13,3196.25,3196.25,19900],["2008-10-10",2984.45,2984.45,2974.82,2974.82,1700],["2008-10-13",2772.65,2772.65,2772.65,2772.65,9900],["2008-10-14",2965.2,2965.2,2965.2,2965.2,33100],["2008-10-15",3167.37,3167.37,2965.2,2984.45,15900],["2008-10-16",2830.41,2888.18,2820.79,2888.18,7800],["2008-10-17",2888.18,2984.45,2888.18,2984.45,17100],["2008-10-20",2984.45,3080.72,2888.18,2888.18,4800],["2008-10-21",2917.06,3119.23,2878.55,3042.21,45200],["2008-10-22",2753.4,2772.65,2753.4,2753.4,42800],["2008-10-23",2560.85,2560.85,2560.85,2560.85,26200],["2008-10-24",2387.56,2589.73,2387.56,2406.81,3700],["2008-10-27",2272.03,2310.54,2262.41,2272.03,9700],["2008-10-28",2156.51,2445.32,2156.51,2310.54,4200],["2008-10-29",2426.07,2426.07,2406.81,2426.07,5000],["2008-10-30",2503.09,2589.73,2454.95,2589.73,11200],["2008-10-31",2608.99,2695.63,2599.36,2695.63,9900],["2008-11-03",2599.36,2734.14,2599.36,2724.51,3700],["2008-11-04",2753.4,2849.67,2753.4,2849.67,10400],["2008-11-05",3022.96,3022.96,3003.7,3022.96,43700],["2008-11-06",2820.79,2820.79,2820.79,2820.79,7900],["2008-11-07",2628.24,2820.79,2628.24,2628.24,5200],["2008-11-10",2637.87,2637.87,2551.22,2599.36,5500],["2008-11-11",2503.09,2618.61,2503.09,2551.22,24700],["2008-11-12",2551.22,2599.36,2551.22,2599.36,3900],["2008-11-13",2608.99,2608.99,2589.73,2589.73,3000],["2008-11-14",2695.63,2695.63,2599.36,2599.36,3700],["2008-11-17",2454.95,2503.09,2454.95,2464.58,2800],["2008-11-18",2474.21,2531.97,2474.21,2474.21,9100],["2008-11-19",2503.09,2531.97,2503.09,2531.97,15000],["2008-11-20",2464.58,2522.34,2406.81,2522.34,22600],["2008-11-21",2474.21,2483.83,2474.21,2474.21,8500],["2008-11-24",2503.09,2503.09,2474.21,2503.09,8000],["2008-11-25",2503.09,2551.22,2493.46,2503.09,20500],["2008-11-26",2522.34,2522.34,2493.46,2493.46,15100],["2008-11-27",2503.09,2503.09,2454.95,2454.95,4700],["2008-11-28",2551.22,2637.87,2551.22,2637.87,171300],["2008-12-01",2637.87,2637.87,2464.58,2464.58,11300],["2008-12-02",2599.36,2599.36,2503.09,2503.09,300],["2008-12-03",2647.5,2647.5,2647.5,2647.5,100],["2008-12-04",2541.6,2541.6,2464.58,2464.58,12400],["2008-12-05",2503.09,2503.09,2503.09,2503.09,100],["2008-12-08",2503.09,2503.09,2339.42,2339.42,31400],["2008-12-09",2503.09,2599.36,2483.83,2599.36,51600],["2008-12-10",2580.11,2580.11,2531.97,2531.97,89600],["2008-12-11",2647.5,2714.89,2647.5,2714.89,369700],["2008-12-12",2897.8,2897.8,2791.9,2849.67,6400],["2008-12-15",2859.3,3051.84,2695.63,2868.92,31900],["2008-12-16",2888.18,3071.1,2791.9,2888.18,120300],["2008-12-17",2888.18,3080.72,2888.18,3080.72,86000],["2008-12-18",3013.33,3032.59,2984.45,3032.59,46700],["2008-12-19",2965.2,3013.33,2965.2,3003.7,33900],["2008-12-22",2984.45,3032.59,2791.9,2907.43,19100],["2008-12-23",2791.9,2965.2,2772.65,2791.9,32500],["2008-12-24",2840.04,2840.04,2743.77,2743.77,900],["2008-12-25",2965.2,2965.2,2763.02,2878.55,400],["2008-12-26",2676.38,2897.8,2657.12,2878.55,6100],["2008-12-29",2859.3,2859.3,2859.3,2859.3,0],["2008-12-30",2676.38,2695.63,2666.75,2666.75,4600],["2008-12-31",2599.36,2791.9,2599.36,2695.63,900],["2009-01-02",2868.92,2868.92,2714.89,2714.89,300],["2009-01-05",2945.94,2945.94,2791.9,2791.9,3000],["2009-01-06",2695.63,2907.43,2695.63,2743.77,400],["2009-01-07",2743.77,2763.02,2705.26,2705.26,4000],["2009-01-08",2599.36,2724.51,2589.73,2724.51,3500],["2009-01-09",2647.5,2763.02,2608.99,2763.02,2500],["2009-01-12",2686.01,2686.01,2686.01,2686.01,0],["2009-01-13",2599.36,2676.38,2599.36,2676.38,500],["2009-01-14",2599.36,2599.36,2503.09,2551.22,3600],["2009-01-15",2503.09,2503.09,2483.83,2483.83,2200],["2009-01-16",2454.95,2464.58,2406.81,2406.81,3500],["2009-01-19",2551.22,2551.22,2551.22,2551.22,100],["2009-01-20",2551.22,2695.63,2406.81,2695.63,3000],["2009-01-21",2551.22,2551.22,2454.95,2454.95,300],["2009-01-22",2483.83,2551.22,2483.83,2522.34,2200],["2009-01-23",2551.22,2551.22,2551.22,2551.22,500],["2009-02-02",2695.63,2695.63,2599.36,2599.36,300],["2009-02-03",2628.24,2628.24,2503.09,2503.09,200],["2009-02-04",2676.38,2695.63,2551.22,2695.63,12600],["2009-02-05",2734.14,2734.14,2647.5,2724.51,24400],["2009-02-06",2791.9,2888.18,2743.77,2888.18,108700],["2009-02-09",2984.45,2984.45,2984.45,2984.45,100],["2009-02-10",2984.45,2984.45,2888.18,2984.45,8500],["2009-02-11",2772.65,2984.45,2772.65,2965.2,35000],["2009-02-12",2965.2,2984.45,2763.02,2984.45,4700],["2009-02-13",2849.67,2965.2,2840.04,2945.94,3200],["2009-02-16",2743.77,2984.45,2743.77,2984.45,600],["2009-02-17",2791.9,2936.31,2791.9,2936.31,2900],["2009-02-18",2907.43,2907.43,2763.02,2868.92,7500],["2009-02-19",2926.69,2984.45,2926.69,2955.57,2400],["2009-02-20",2984.45,2984.45,2791.9,2791.9,1100],["2009-02-23",2840.04,2840.04,2840.04,2840.04,0],["2009-02-24",2676.38,2676.38,2676.38,2676.38,100],["2009-02-25",2859.3,2859.3,2840.04,2849.67,9000],["2009-02-26",3051.84,3051.84,2936.31,2936.31,7600],["2009-02-27",2888.18,3148.11,2888.18,2897.8,10500],["2009-03-02",3128.86,3177.0,3080.72,3080.72,6700],["2009-03-03",3225.13,3225.13,2965.2,2965.2,2200],["2009-03-04",3225.13,3225.13,3022.96,3022.96,2900],["2009-03-05",3138.49,3350.29,3138.49,3177.0,19400],["2009-03-06",3273.27,3273.27,3225.13,3273.27,3600],["2009-03-09",3119.23,3417.68,3080.72,3417.68,5800],["2009-03-10",3465.81,3465.81,3225.13,3465.81,10700],["2009-03-11",3485.07,3619.85,3398.42,3398.42,9000],["2009-03-12",3591.61,3690.01,3345.61,3345.61,5500],["2009-03-13",3591.61,3690.01,3562.09,3562.09,4500],["2009-03-16",3739.21,3788.41,3542.41,3542.41,6000],["2009-03-17",3542.41,3867.13,3542.41,3817.93,23300],["2009-03-18",3936.01,3945.85,3778.57,3886.81,17200],["2009-03-19",3936.01,4172.17,3837.61,3886.81,75000],["2009-03-20",3886.81,3955.69,3739.21,3739.21,8000],["2009-03-23",3876.97,3985.21,3611.29,3985.21,186700],["2009-03-24",3985.21,3985.21,3916.33,3936.01,5600],["2009-03-25",3690.01,3749.05,3670.33,3670.33,5000],["2009-03-26",3503.05,3512.89,3493.21,3493.21,7600],["2009-03-27",3306.25,3414.49,3257.05,3257.05,15100],["2009-03-30",3070.08,3158.65,3070.08,3129.12,2000],["2009-03-31",3050.4,3099.6,3050.4,3079.92,1400],["2009-04-01",3198.01,3286.57,3198.01,3286.57,9700],["2009-04-02",3345.61,3345.61,3247.21,3247.21,14000],["2009-04-03",3463.69,3493.21,3247.21,3345.61,17100],["2009-04-07",3384.97,3444.01,3296.41,3444.01,13100],["2009-04-08",3247.21,3296.41,3148.8,3148.8,4300],["2009-04-09",3060.24,3099.6,2991.36,2991.36,42500],["2009-04-10",3050.4,3207.85,3001.2,3148.8,84000],["2009-04-13",3384.97,3384.97,3247.21,3384.97,88500],["2009-04-14",3621.13,3621.13,3444.01,3571.93,11900],["2009-04-15",3640.81,3640.81,3345.61,3345.61,12600],["2009-04-16",3394.81,3394.81,3188.17,3227.53,15800],["2009-04-17",3394.81,3394.81,3001.2,3011.04,40300],["2009-04-20",2853.6,2853.6,2804.4,2804.4,13900],["2009-04-21",2617.44,2706.0,2617.44,2706.0,27600],["2009-04-22",2755.2,2804.4,2755.2,2804.4,1600],["2009-04-23",2952.0,2952.0,2794.56,2833.92,5300],["2009-04-24",2833.92,2942.16,2666.64,2932.32,5600],["2009-04-27",2942.16,2952.0,2883.12,2952.0,3200],["2009-04-28",3011.04,3011.04,2932.32,2942.16,2600],["2009-04-29",2922.48,2922.48,2814.24,2902.8,9500],["2009-05-04",3050.4,3089.76,3050.4,3089.76,52500],["2009-05-05",3296.41,3296.41,3089.76,3148.8,32300],["2009-05-06",3050.4,3070.08,3040.56,3070.08,10300],["2009-05-07",3050.4,3198.01,3050.4,3188.17,14800],["2009-05-08",3050.4,3148.8,3050.4,3109.44,3200],["2009-05-11",3257.05,3266.89,3079.92,3089.76,17700],["2009-05-12",3050.4,3099.6,3050.4,3089.76,9000],["2009-05-13",3089.76,3089.76,3050.4,3089.76,6100],["2009-05-14",3001.2,3070.08,3001.2,3070.08,17700],["2009-05-15",3138.96,3198.01,3070.08,3198.01,20700],["2009-05-18",3198.01,3247.21,3148.8,3198.01,13400],["2009-05-19",2991.36,3384.97,2991.36,3247.21,25200],["2009-05-20",3345.61,3394.81,3198.01,3247.21,11000],["2009-05-21",3207.85,3257.05,3207.85,3227.53,36000],["2009-05-22",3237.37,3237.37,3011.04,3020.88,10100],["2009-05-25",3050.4,3237.37,3040.56,3217.69,32500],["2009-05-26",3168.49,3384.97,3168.49,3384.97,57600],["2009-05-27",3493.21,3512.89,3325.93,3483.37,67700],["2009-05-28",3473.53,3473.53,3237.37,3237.37,26800],["2009-05-29",3099.6,3158.65,3099.6,3148.8,13500],["2009-06-01",3138.96,3227.53,3099.6,3148.8,24200],["2009-06-02",3325.93,3335.77,3168.49,3257.05,35700],["2009-06-03",3345.61,3345.61,3247.21,3257.05,19200],["2009-06-04",3247.21,3345.61,3247.21,3316.09,27100],["2009-06-05",3394.81,3542.41,3384.97,3542.41,225100],["2009-06-08",3788.41,3788.41,3788.41,3788.41,15800],["2009-06-09",4044.25,4044.25,3591.61,3837.61,86100],["2009-06-10",3837.61,3876.97,3680.17,3680.17,39900],["2009-06-11",3650.65,3886.81,3542.41,3837.61,39300],["2009-06-12",3886.81,3985.21,3512.89,3512.89,89800],["2009-06-15",3690.01,3690.01,3453.85,3640.81,79700],["2009-06-16",3542.41,3640.81,3453.85,3640.81,74000],["2009-06-17",3621.13,3808.09,3542.41,3808.09,800100],["2009-06-18",4073.77,4073.77,4044.25,4073.77,967900],["2009-06-19",4349.29,4349.29,4329.61,4349.29,794700],["2009-06-22",4270.57,4270.57,4054.09,4054.09,13300],["2009-06-23",3867.13,3867.13,3867.13,3867.13,4700],["2009-06-24",3601.45,3601.45,3601.45,3601.45,83700],["2009-06-25",3355.45,3739.21,3355.45,3355.45,368000],["2009-06-26",3158.65,3345.61,3158.65,3158.65,159100],["2009-06-29",3168.49,3168.49,2952.0,3001.2,374500],["2009-06-30",3099.6,3178.33,2853.6,2932.32,171400],["2009-07-01",3168.49,3168.49,2755.2,2784.72,185100],["2009-07-02",2853.6,2902.8,2765.04,2873.28,85500],["2009-07-03",2814.24,3040.56,2755.2,2932.32,99000],["2009-07-06",2952.0,3079.92,2902.8,3079.92,55900],["2009-07-07",3099.6,3119.28,2902.8,3001.2,94600],["2009-07-08",2952.0,3001.2,2932.32,2952.0,111800],["2009-07-09",2971.68,3020.88,2863.44,2952.0,93800],["2009-07-10",2932.32,2932.32,2784.72,2814.24,96100],["2009-07-13",2824.08,2824.08,2755.2,2765.04,93000],["2009-07-14",2804.4,2804.4,2706.0,2725.68,59200],["2009-07-15",2755.2,2804.4,2725.68,2765.04,53000],["2009-07-16",2853.6,2853.6,2784.72,2784.72,23600],["2009-07-17",2853.6,2853.6,2755.2,2755.2,42400],["2009-07-20",2755.2,2784.72,2637.12,2706.0,35500],["2009-07-21",2725.68,2794.56,2686.32,2784.72,74800],["2009-07-22",2774.88,2794.56,2715.84,2745.36,31500],["2009-07-23",2755.2,2902.8,2706.0,2853.6,60500],["2009-07-24",2902.8,2971.68,2902.8,2971.68,37300],["2009-07-27",3178.33,3178.33,2952.0,3050.4,154700],["2009-07-28",3296.41,3296.41,2952.0,2952.0,105900],["2009-07-29",2981.52,3050.4,2873.28,2952.0,77600],["2009-07-30",2804.4,2853.6,2804.4,2824.08,14500],["2009-07-31",2843.76,2902.8,2755.2,2902.8,155700],["2009-08-03",2863.44,2892.96,2804.4,2863.44,70000],["2009-08-04",2853.6,2942.16,2853.6,2863.44,52200],["2009-08-05",2902.8,2961.84,2883.12,2952.0,66700],["2009-08-06",2952.0,3020.88,2952.0,2971.68,78100],["2009-08-07",2952.0,2952.0,2912.64,2952.0,35600],["2009-08-10",2952.0,3119.28,2952.0,3050.4,139400],["2009-08-11",3138.96,3138.96,2991.36,3050.4,54300],["2009-08-12",3138.96,3138.96,2952.0,3050.4,68000],["2009-08-13",3099.6,3109.44,3011.04,3040.56,98900],["2009-08-14",3099.6,3148.8,3050.4,3060.24,226500],["2009-08-17",3119.28,3119.28,3050.4,3050.4,74200],["2009-08-18",3030.72,3050.4,3001.2,3020.88,50600],["2009-08-19",3050.4,3148.8,3050.4,3119.28,139900],["2009-08-20",3148.8,3148.8,3060.24,3109.44,70300],["2009-08-21",3252.04,3252.04,3099.6,3150.42,66100],["2009-08-24",3150.42,3252.04,3150.42,3201.23,57200],["2009-08-25",3201.23,3201.23,3160.58,3160.58,86300],["2009-08-26",3191.07,3231.72,3150.42,3231.72,152900],["2009-08-27",3201.23,3231.72,3170.74,3221.56,162400],["2009-08-28",3262.21,3424.81,3262.21,3384.16,192100],["2009-08-31",3556.92,3556.92,3374.0,3485.79,76100],["2009-09-01",3455.3,3455.3,3302.86,3333.35,66900],["2009-09-03",3404.48,3404.48,3292.7,3302.86,36200],["2009-09-04",3302.86,3302.86,3160.58,3180.91,118800],["2009-09-07",3099.6,3201.23,3099.6,3140.26,84100],["2009-09-08",3252.04,3252.04,3191.07,3201.23,30600],["2009-09-09",3170.74,3211.39,3160.58,3201.23,48100],["2009-09-10",3150.42,3211.39,3150.42,3170.74,24100],["2009-09-11",3201.23,3231.72,3191.07,3221.56,44700],["2009-09-14",3252.04,3262.21,3201.23,3221.56,21800],["2009-09-15",3252.04,3252.04,3170.74,3211.39,22800],["2009-09-16",3241.88,3241.88,3150.42,3191.07,101600],["2009-09-17",3211.39,3231.72,3170.74,3170.74,66300],["2009-09-18",3211.39,3211.39,3150.42,3201.23,26900],["2009-09-21",3241.88,3241.88,3180.91,3191.07,57000],["2009-09-22",3241.88,3241.88,3180.91,3201.23,45900],["2009-09-23",3191.07,3252.04,3180.91,3191.07,59200],["2009-09-24",3201.23,3201.23,3170.74,3170.74,43400],["2009-09-25",3191.07,3201.23,3180.91,3191.07,25200],["2009-09-28",3201.23,3241.88,3150.42,3201.23,57000],["2009-09-29",3201.23,3201.23,3160.58,3180.91,94600],["2009-09-30",3180.91,3231.72,3170.74,3180.91,37100],["2009-10-01",3180.91,3211.39,2997.98,3180.91,74600],["2009-10-02",3150.42,3231.72,3018.3,3018.3,35200],["2009-10-05",2977.65,3150.42,2977.65,3048.79,10700],["2009-10-06",3058.95,3099.6,2997.98,3069.12,9400],["2009-10-07",3048.79,3130.09,3048.79,3109.77,18800],["2009-10-08",3130.09,3130.09,3058.95,3079.28,16000],["2009-10-09",3150.42,3150.42,3048.79,3099.6,20100],["2009-10-12",3069.12,3119.93,3069.12,3119.93,26100],["2009-10-13",3140.26,3140.26,3069.12,3069.12,14600],["2009-10-14",3130.09,3302.86,3099.6,3262.21,41400],["2009-10-15",3374.0,3384.16,3211.39,3302.86,125400],["2009-10-16",3130.09,3434.97,3130.09,3252.04,53400],["2009-10-19",3252.04,3292.7,3150.42,3170.74,17500],["2009-10-20",3241.88,3252.04,3170.74,3221.56,35900],["2009-10-21",3150.42,3424.81,3150.42,3424.81,320200],["2009-10-22",3556.92,3597.57,3455.3,3597.57,386700],["2009-10-23",3658.55,3821.15,3353.67,3455.3,126600],["2009-10-26",3556.92,3587.41,3343.51,3353.67,77100],["2009-10-27",3231.72,3252.04,3231.72,3231.72,36400],["2009-10-28",3262.21,3282.53,3201.23,3241.88,41000],["2009-10-29",3048.79,3160.58,3008.14,3018.3,95200],["2009-10-30",3201.23,3221.56,2947.17,3048.79,109700],["2009-11-02",2947.17,3048.79,2835.38,2845.54,73500],["2009-11-03",2947.17,2947.17,2743.91,2825.21,63400],["2009-11-04",2987.82,2987.82,2794.73,2947.17,89800],["2009-11-05",2957.33,3079.28,2947.17,3079.28,21300],["2009-11-06",3272.37,3272.37,2906.51,2947.17,26200],["2009-11-09",2947.17,3048.79,2937.0,3048.79,75800],["2009-11-10",2754.08,2845.54,2754.08,2825.21,14500],["2009-11-11",2916.68,2937.0,2845.54,2937.0,11100],["2009-11-12",3109.77,3109.77,2855.7,2957.33,1100],["2009-11-13",2957.33,2997.98,2794.73,2794.73,23800],["2009-11-16",2947.17,2947.17,2896.35,2926.84,12500],["2009-11-17",2916.68,2947.17,2845.54,2896.35,7700],["2009-11-18",2845.54,2916.68,2845.54,2896.35,3600],["2009-11-19",2876.03,2947.17,2876.03,2947.17,15300],["2009-11-20",3048.79,3048.79,2886.19,2896.35,2500],["2009-11-23",2845.54,2876.03,2845.54,2876.03,2600],["2009-11-24",2947.17,2947.17,2947.17,2947.17,200],["2009-11-25",2743.91,2916.68,2743.91,2743.91,24100],["2009-11-26",2642.29,2642.29,2571.15,2571.15,35300],["2009-11-27",2408.55,2591.47,2408.55,2550.82,36400],["2009-11-30",2642.29,2642.29,2540.66,2642.29,12000],["2009-12-01",2794.73,2804.89,2754.08,2754.08,14500],["2009-12-02",2845.54,2845.54,2611.8,2611.8,16600],["2009-12-03",2591.47,2601.64,2591.47,2601.64,3100],["2009-12-04",2591.47,2642.29,2591.47,2642.29,2400],["2009-12-07",2804.89,2804.89,2469.52,2591.47,10800],["2009-12-08",2642.29,2642.29,2581.31,2591.47,6100],["2009-12-09",2591.47,2591.47,2449.2,2449.2,8000],["2009-12-10",2530.5,2530.5,2449.2,2489.85,6000],["2009-12-11",2520.33,2520.33,2317.08,2317.08,13800],["2009-12-14",2337.41,2560.99,2337.41,2489.85,4800],["2009-12-15",2418.71,2540.66,2418.71,2489.85,37000],["2009-12-16",2489.85,2489.85,2337.41,2357.73,12900],["2009-12-17",2337.41,2337.41,2276.43,2286.59,7800],["2009-12-18",2337.41,2449.2,2337.41,2439.03,6400],["2009-12-21",2591.47,2591.47,2530.5,2591.47,28500],["2009-12-22",2611.8,2642.29,2479.68,2500.01,5400],["2009-12-23",2540.66,2540.66,2489.85,2540.66,13600],["2009-12-24",2540.66,2560.99,2489.85,2560.99,31900],["2009-12-25",2591.47,2591.47,2540.66,2591.47,23900],["2009-12-28",2693.1,2693.1,2540.66,2540.66,12800],["2009-12-29",2540.66,2581.31,2540.66,2560.99,12000],["2009-12-30",2581.31,2581.31,2489.85,2489.85,19600],["2009-12-31",2571.15,2571.15,2489.85,2540.66,13200],["2010-01-04",2540.66,2703.26,2540.66,2703.26,18800],["2010-01-05",2825.21,2835.38,2754.08,2754.08,63100],["2010-01-06",2764.24,2764.24,2693.1,2713.42,47400],["2010-01-07",2733.75,2733.75,2642.29,2642.29,7000],["2010-01-08",2703.26,2855.7,2642.29,2642.29,252000],["2010-01-11",2693.1,2693.1,2591.47,2642.29,30200],["2010-01-12",2652.45,2652.45,2540.66,2540.66,1700],["2010-01-13",2601.64,2642.29,2540.66,2642.29,9800],["2010-01-14",2621.96,2642.29,2601.64,2601.64,6300],["2010-01-15",2784.56,2784.56,2540.66,2540.66,23900],["2010-01-18",2540.66,2540.66,2500.01,2500.01,2800],["2010-01-19",2693.1,2693.1,2621.96,2621.96,200],["2010-01-20",2774.4,2774.4,2530.5,2560.99,1600],["2010-01-21",2489.85,2540.66,2439.03,2439.03,7300],["2010-01-22",2540.66,2540.66,2530.5,2540.66,14700],["2010-01-25",2540.66,2540.66,2449.2,2449.2,2000],["2010-01-26",2581.31,2581.31,2449.2,2581.31,26600],["2010-01-27",2642.29,2642.29,2489.85,2489.85,400],["2010-01-28",2621.96,2621.96,2439.03,2439.03,6700],["2010-01-29",2418.71,2439.03,2296.76,2439.03,16600],["2010-02-01",2337.41,2500.01,2337.41,2500.01,6600],["2010-02-02",2418.71,2439.03,2398.38,2398.38,7200],["2010-02-03",2439.03,2459.36,2439.03,2439.03,4500],["2010-02-04",2611.8,2611.8,2459.36,2489.85,14800],["2010-02-05",2489.85,2489.85,2439.03,2439.03,4300],["2010-02-08",2571.15,2571.15,2408.55,2408.55,5500],["2010-02-09",2449.2,2449.2,2439.03,2439.03,8300],["2010-02-10",2581.31,2581.31,2581.31,2581.31,100],["2010-02-11",2540.66,2560.99,2540.66,2560.99,7400],["2010-02-12",2642.29,2642.29,2540.66,2560.99,7200],["2010-02-22",2560.99,2560.99,2560.99,2560.99,600],["2010-02-23",2560.99,2560.99,2398.38,2439.03,12600],["2010-02-24",2479.68,2479.68,2388.22,2388.22,6600],["2010-02-25",2439.03,2439.03,2439.03,2439.03,1600],["2010-02-26",2439.03,2459.36,2408.55,2459.36,5000],["2010-03-01",2469.52,2469.52,2439.03,2459.36,29600],["2010-03-02",2459.36,2459.36,2439.03,2439.03,8500],["2010-03-03",2459.36,2611.8,2449.2,2611.8,54700],["2010-03-04",2642.29,2642.29,2510.17,2510.17,9600],["2010-03-05",2540.66,2540.66,2530.5,2540.66,2300],["2010-03-08",2550.82,2550.82,2510.17,2530.5,5700],["2010-03-09",2703.26,2703.26,2530.5,2560.99,200600],["2010-03-10",2723.59,2723.59,2520.33,2520.33,62100],["2010-03-11",2591.47,2591.47,2510.17,2540.66,12200],["2010-03-12",2530.5,2540.66,2520.33,2540.66,9900],["2010-03-15",2560.99,2560.99,2520.33,2520.33,20000],["2010-03-16",2489.85,2540.66,2418.71,2418.71,11300],["2010-03-17",2469.52,2489.85,2428.87,2489.85,29700],["2010-03-18",2489.85,2489.85,2439.03,2479.68,8800],["2010-03-19",2500.01,2632.12,2489.85,2560.99,91600],["2010-03-22",2540.66,2591.47,2520.33,2540.66,33100],["2010-03-23",2560.99,2560.99,2530.5,2540.66,5300],["2010-03-24",2624.65,2635.15,2561.66,2572.16,10100],["2010-03-25",2603.65,2603.65,2467.17,2477.67,8400],["2010-03-26",2519.66,2519.66,2446.17,2446.17,39400],["2010-03-29",2509.16,2509.16,2330.69,2414.68,8700],["2010-03-30",2393.68,2446.17,2393.68,2446.17,11000],["2010-03-31",2446.17,2446.17,2404.18,2414.68,1700],["2010-04-01",2414.68,2467.17,2414.68,2435.67,10600],["2010-04-02",2467.17,2467.17,2446.17,2456.67,11500],["2010-04-05",2519.66,2561.66,2519.66,2561.66,38000],["2010-04-06",2540.66,2551.16,2519.66,2519.66,22600],["2010-04-07",2519.66,2530.16,2498.67,2519.66,42800],["2010-04-08",2530.16,2551.16,2519.66,2540.66,21300],["2010-04-09",2572.16,2572.16,2519.66,2540.66,34800],["2010-04-12",2540.66,2540.66,2519.66,2530.16,36500],["2010-04-13",2530.16,2561.66,2530.16,2540.66,57000],["2010-04-14",2561.66,2677.14,2561.66,2614.15,152200],["2010-04-15",2603.65,2603.65,2561.66,2593.15,177100],["2010-04-16",2645.65,2698.14,2572.16,2687.64,338200],["2010-04-19",2729.63,2792.63,2666.64,2792.63,176800],["2010-04-20",2834.62,2939.61,2834.62,2918.61,150200],["2010-04-21",2908.11,2918.61,2834.62,2866.12,118100],["2010-04-22",2834.62,2845.12,2771.63,2813.62,178400],["2010-04-26",2813.62,2813.62,2677.14,2750.63,545300],["2010-04-27",2719.14,2740.13,2593.15,2645.65,69400],["2010-04-28",2698.14,2698.14,2624.65,2645.65,58200],["2010-04-29",2645.65,2719.14,2624.65,2719.14,59500],["2010-05-04",2824.12,2855.62,2729.63,2729.63,28300],["2010-05-05",2729.63,2729.63,2677.14,2698.14,27700],["2010-05-06",2698.14,2729.63,2677.14,2729.63,48300],["2010-05-07",2729.63,2729.63,2645.65,2666.64,47900],["2010-05-10",2666.64,2677.14,2614.15,2635.15,52000],["2010-05-11",2708.64,2708.64,2645.65,2645.65,9200],["2010-05-12",2677.14,2677.14,2498.67,2561.66,37600],["2010-05-13",2561.66,2572.16,2551.16,2572.16,6900],["2010-05-14",2572.16,2593.15,2551.16,2593.15,20000],["2010-05-17",2572.16,2603.65,2561.66,2572.16,35900],["2010-05-18",2572.16,2582.65,2540.66,2540.66,81700],["2010-05-19",2540.66,2540.66,2446.17,2477.67,112900],["2010-05-20",2425.18,2561.66,2404.18,2530.16,54600],["2010-05-21",2530.16,2530.16,2414.68,2467.17,125600],["2010-05-24",2519.66,2572.16,2488.17,2519.66,59500],["2010-05-25",2561.66,2593.15,2530.16,2572.16,30100],["2010-05-26",2572.16,2582.65,2519.66,2572.16,16300],["2010-05-27",2488.17,2530.16,2467.17,2530.16,11800],["2010-05-28",2572.16,2603.65,2509.16,2582.65,33700],["2010-05-31",2572.16,2572.16,2572.16,2572.16,0],["2010-06-01",2467.17,2488.17,2467.17,2488.17,2000],["2010-06-02",2572.16,2572.16,2488.17,2498.67,11300],["2010-06-03",2561.66,2561.66,2519.66,2519.66,600],["2010-06-04",2603.65,2624.65,2488.17,2540.66,11400],["2010-06-07",2551.16,2551.16,2425.18,2446.17,12500],["2010-06-08",2467.17,2477.67,2425.18,2477.67,3100],["2010-06-09",2519.66,2561.66,2435.67,2435.67,2900],["2010-06-10",2446.17,2446.17,2425.18,2435.67,10100],["2010-06-11",2467.17,2488.17,2467.17,2477.67,4500],["2010-06-14",2519.66,2519.66,2456.67,2509.16,9300],["2010-06-15",2477.67,2477.67,2467.17,2477.67,5500],["2010-06-16",2509.16,2509.16,2467.17,2488.17,6600],["2010-06-17",2477.67,2477.67,2456.67,2456.67,2100],["2010-06-18",2467.17,2488.17,2467.17,2488.17,20100],["2010-06-21",2509.16,2540.66,2488.17,2519.66,15600],["2010-06-22",2551.16,2551.16,2498.67,2519.66,19500],["2010-06-23",2519.66,2519.66,2519.66,2519.66,14800],["2010-06-24",2519.66,2551.16,2509.16,2551.16,30900],["2010-06-25",2519.66,2530.16,2519.66,2519.66,19400],["2010-06-28",2519.66,2540.66,2519.66,2530.16,10400],["2010-06-29",2519.66,2540.66,2519.66,2540.66,10000],["2010-06-30",2519.66,2519.66,2519.66,2519.66,17100],["2010-07-01",2530.16,2582.65,2530.16,2572.16,7100],["2010-07-02",2572.16,2572.16,2519.66,2572.16,21600],["2010-07-05",2540.66,2561.66,2530.16,2551.16,12000],["2010-07-06",2561.66,2561.66,2509.16,2509.16,12100],["2010-07-07",2519.66,2519.66,2488.17,2519.66,13300],["2010-07-08",2519.66,2519.66,2519.66,2519.66,7200],["2010-07-09",2519.66,2519.66,2519.66,2519.66,13500],["2010-07-12",2551.16,2582.65,2551.16,2561.66,19700],["2010-07-13",2519.66,2572.16,2519.66,2561.66,7500],["2010-07-14",2572.16,2572.16,2561.66,2561.66,3400],["2010-07-15",2561.66,2561.66,2551.16,2551.16,7900],["2010-07-16",2551.16,2572.16,2540.66,2572.16,32700],["2010-07-19",2551.16,2572.16,2551.16,2561.66,28300],["2010-07-20",2561.66,2572.16,2551.16,2551.16,13500],["2010-07-21",2572.16,2572.16,2551.16,2561.66,16700],["2010-07-22",2561.66,2572.16,2551.16,2561.66,19400],["2010-07-23",2572.16,2572.16,2551.16,2572.16,21500],["2010-07-26",2561.66,2572.16,2551.16,2561.66,4700],["2010-07-27",2572.16,2572.16,2551.16,2561.66,8800],["2010-07-28",2561.66,2561.66,2551.16,2551.16,32500],["2010-07-29",2551.16,2551.16,2551.16,2551.16,39100],["2010-07-30",2551.16,2551.16,2540.66,2540.66,20200],["2010-08-02",2551.16,2551.16,2530.16,2551.16,24000],["2010-08-03",2551.16,2551.16,2551.16,2551.16,8300],["2010-08-04",2572.16,2572.16,2530.16,2530.16,14700],["2010-08-05",2488.17,2519.66,2488.17,2519.66,12000],["2010-08-06",2540.66,2572.16,2540.66,2540.66,21200],["2010-08-09",2561.66,2561.66,2540.66,2540.66,31200],["2010-08-10",2551.16,2551.16,2509.16,2519.66,33600],["2010-08-11",2519.66,2519.66,2467.17,2519.66,13700],["2010-08-12",2498.67,2498.67,2498.67,2498.67,0],["2010-08-13",2467.17,2477.67,2467.17,2477.67,2300],["2010-08-16",2477.67,2509.16,2456.67,2509.16,3200],["2010-08-17",2414.68,2519.66,2414.68,2519.66,200],["2010-08-18",2519.66,2519.66,2467.17,2467.17,1100],["2010-08-19",2467.17,2467.17,2467.17,2467.17,1000],["2010-08-20",2467.17,2467.17,2467.17,2467.17,0],["2010-08-23",2467.17,2467.17,2467.17,2467.17,15000],["2010-08-24",2635.15,2635.15,2467.17,2467.17,3200],["2010-08-25",2477.67,2477.67,2351.69,2351.69,19600],["2010-08-26",2467.17,2467.17,2467.17,2467.17,0],["2010-08-27",2414.68,2467.17,2309.69,2467.17,8100],["2010-08-30",2467.17,2519.66,2456.67,2519.66,9500],["2010-08-31",2467.17,2477.67,2446.17,2467.17,13800],["2010-09-01",2467.17,2519.66,2446.17,2446.17,7200],["2010-09-06",2467.17,2593.15,2467.17,2593.15,6100],["2010-09-07",2624.65,2729.63,2519.66,2561.66,15400],["2010-09-08",2624.65,2624.65,2602.78,2624.65,3800],["2010-09-09",2624.65,2646.52,2624.65,2624.65,8700],["2010-09-10",2810.56,2810.56,2646.52,2657.46,32000],["2010-09-13",2624.65,2624.65,2613.71,2613.71,4800],["2010-09-14",2624.65,2624.65,2613.71,2624.65,14500],["2010-09-15",2624.65,2635.58,2624.65,2624.65,15400],["2010-09-16",2602.78,2602.78,2602.78,2602.78,3500],["2010-09-17",2624.65,2624.65,2624.65,2624.65,3600],["2010-09-20",2624.65,2624.65,2624.65,2624.65,9800],["2010-09-21",2624.65,2624.65,2624.65,2624.65,7300],["2010-09-22",2646.52,2646.52,2635.58,2646.52,10800],["2010-09-23",2646.52,2646.52,2646.52,2646.52,12000],["2010-09-24",2624.65,2624.65,2624.65,2624.65,3100],["2010-09-27",2679.33,2679.33,2668.39,2679.33,12200],["2010-09-28",2734.01,2865.24,2690.26,2744.94,32300],["2010-09-29",2734.01,2734.01,2679.33,2679.33,11200],["2010-09-30",2810.56,2810.56,2810.56,2810.56,100],["2010-10-01",2734.01,2734.01,2690.26,2690.26,6900],["2010-10-04",2799.63,2799.63,2701.2,2734.01,31800],["2010-10-05",2624.65,2723.07,2624.65,2723.07,2300],["2010-10-06",2679.33,2734.01,2679.33,2734.01,2800],["2010-10-07",2679.33,2679.33,2679.33,2679.33,500],["2010-10-08",2865.24,2865.24,2679.33,2679.33,5800],["2010-10-11",2712.14,2712.14,2712.14,2712.14,1000],["2010-10-12",2734.01,2734.01,2734.01,2734.01,8600],["2010-10-13",2734.01,2734.01,2723.07,2734.01,34600],["2010-10-14",2624.65,2734.01,2624.65,2734.01,5100],["2010-10-15",2734.01,2734.01,2723.07,2723.07,4200],["2010-10-18",2734.01,2734.01,2734.01,2734.01,6700],["2010-10-19",2734.01,2734.01,2723.07,2723.07,23600],["2010-10-20",2613.71,2624.65,2613.71,2613.71,4100],["2010-10-21",2679.33,2712.14,2679.33,2712.14,2000],["2010-10-22",2734.01,2734.01,2723.07,2734.01,16200],["2010-10-25",2734.01,2734.01,2734.01,2734.01,15000],["2010-10-26",2734.01,2734.01,2734.01,2734.01,12500],["2010-10-27",2734.01,2734.01,2679.33,2679.33,16000],["2010-10-28",2734.01,2734.01,2723.07,2723.07,6000],["2010-10-29",2734.01,2734.01,2723.07,2723.07,26100],["2010-11-01",2734.01,2755.88,2734.01,2744.94,62400],["2010-11-02",2734.01,2755.88,2734.01,2744.94,14500],["2010-11-03",2755.88,2843.37,2755.88,2810.56,9900],["2010-11-04",2843.37,3018.35,2810.56,2810.56,13600],["2010-11-05",3062.09,3073.03,2854.31,2854.31,53700],["2010-11-08",2985.54,3226.13,2854.31,2854.31,13700],["2010-11-09",3116.77,3160.51,3116.77,3160.51,8000],["2010-11-10",3149.58,3149.58,2941.79,2941.79,6700],["2010-11-11",2908.99,2908.99,2908.99,2908.99,200],["2010-11-12",2755.88,2996.47,2712.14,2734.01,91700],["2010-11-15",2898.05,2898.05,2777.75,2788.69,23700],["2010-11-16",2854.31,2854.31,2788.69,2788.69,24100],["2010-11-17",2832.43,2832.43,2832.43,2832.43,200],["2010-11-18",2898.05,3007.41,2788.69,2843.37,67700],["2010-11-19",2843.37,2843.37,2788.69,2832.43,55200],["2010-11-22",2788.69,2810.56,2602.78,2810.56,11600],["2010-11-23",2777.75,2788.69,2777.75,2777.75,8800],["2010-11-24",2591.84,2591.84,2591.84,2591.84,63900],["2010-11-25",2766.82,2766.82,2744.94,2744.94,3100],["2010-11-26",2898.05,2898.05,2788.69,2788.69,2200],["2010-11-29",2843.37,2843.37,2788.69,2788.69,3800],["2010-11-30",2898.05,2952.73,2788.69,2788.69,18200],["2010-12-01",2898.05,3116.77,2898.05,2930.86,72200],["2010-12-02",2952.73,2952.73,2908.99,2919.92,25100],["2010-12-03",2898.05,2952.73,2898.05,2908.99,5800],["2010-12-06",2734.01,3062.09,2734.01,2952.73,44200],["2010-12-07",2690.26,2788.69,2690.26,2788.69,73800],["2010-12-08",2887.11,2887.11,2712.14,2843.37,16100],["2010-12-09",3040.22,3040.22,2799.63,2810.56,17300],["2010-12-10",2930.86,2985.54,2843.37,2963.67,50000],["2010-12-13",3149.58,3149.58,2952.73,2952.73,61800],["2010-12-14",2963.67,3127.71,2952.73,2974.6,24700],["2010-12-15",3040.22,3226.13,2898.05,2898.05,30700],["2010-12-16",3258.94,3291.75,2974.6,3062.09,33900],["2010-12-17",3280.81,3499.53,3051.15,3171.45,53500],["2010-12-20",3488.6,3488.6,3171.45,3171.45,5800],["2010-12-21",3149.58,3149.58,3149.58,3149.58,1000],["2010-12-22",2952.73,2952.73,2952.73,2952.73,2000],["2010-12-23",3105.83,3149.58,2799.63,2898.05,39000],["2010-12-24",3105.83,3105.83,2952.73,2952.73,23800],["2010-12-27",2974.6,2974.6,2974.6,2974.6,0],["2010-12-28",3116.77,3116.77,3007.41,3007.41,11200],["2010-12-29",3127.71,3226.13,2843.37,2952.73,35400],["2010-12-30",2952.73,2952.73,2952.73,2952.73,10000],["2010-12-31",2755.88,3105.83,2755.88,2898.05,78600],["2011-01-04",3073.03,3073.03,3073.03,3073.03,5000],["2011-01-05",3062.09,3258.94,3062.09,3062.09,6700],["2011-01-06",3215.19,3215.19,3215.19,3215.19,0],["2011-01-07",3280.81,3379.23,2996.47,2996.47,12500],["2011-01-10",3116.77,3116.77,3116.77,3116.77,10000],["2011-01-11",2908.99,3116.77,2908.99,2963.67,20900],["2011-01-12",2843.37,2843.37,2734.01,2734.01,70300],["2011-01-13",2908.99,2919.92,2908.99,2919.92,5300],["2011-01-14",3062.09,3094.9,2952.73,3062.09,12200],["2011-01-17",3226.13,3226.13,3105.83,3116.77,7300],["2011-01-18",3062.09,3269.87,3062.09,3258.94,94800],["2011-01-19",3062.09,3062.09,3029.28,3062.09,11500],["2011-01-20",2854.31,3138.64,2854.31,3138.64,5400],["2011-01-21",2799.63,3051.15,2799.63,2898.05,6500],["2011-01-24",2843.37,2843.37,2734.01,2734.01,55200],["2011-01-25",2930.86,2930.86,2930.86,2930.86,11800],["2011-01-26",3116.77,3116.77,2952.73,3105.83,11800],["2011-01-27",3171.45,3258.94,2898.05,3204.26,17500],["2011-01-28",3390.17,3390.17,3171.45,3280.81,58400],["2011-02-08",3269.87,3269.87,3083.96,3083.96,12400],["2011-02-09",3062.09,3062.09,3029.28,3029.28,900],["2011-02-10",3051.15,3051.15,3051.15,3051.15,15300],["2011-02-11",2898.05,2898.05,2843.37,2865.24,60600],["2011-02-14",3007.41,3007.41,2952.73,2963.67,13700],["2011-02-15",3116.77,3116.77,2952.73,3007.41,8300],["2011-02-16",3226.13,3226.13,2952.73,2952.73,6900],["2011-02-17",3062.09,3269.87,2930.86,3007.41,76400],["2011-02-18",2985.54,2985.54,2985.54,2985.54,7400],["2011-02-21",2799.63,2799.63,2777.75,2777.75,31000],["2011-02-22",2679.33,2679.33,2624.65,2679.33,12100],["2011-02-23",2843.37,2865.24,2493.42,2624.65,75800],["2011-02-24",2624.65,2624.65,2515.29,2515.29,11300],["2011-02-25",2569.97,2624.65,2515.29,2624.65,3900],["2011-02-28",2624.65,2624.65,2569.97,2569.97,4500],["2011-03-01",2788.69,2788.69,2482.48,2548.1,45900],["2011-03-02",2679.33,2679.33,2679.33,2679.33,0],["2011-03-03",2668.39,2668.39,2668.39,2668.39,500],["2011-03-04",2668.39,2668.39,2668.39,2668.39,0],["2011-03-07",2832.43,2854.31,2482.48,2482.48,46900],["2011-03-08",2624.65,2624.65,2515.29,2515.29,1100],["2011-03-09",2537.16,2537.16,2526.22,2526.22,3200],["2011-03-10",2526.22,2701.2,2515.29,2624.65,11300],["2011-03-11",2734.01,2788.69,2537.16,2624.65,50000],["2011-03-14",2624.65,2624.65,2569.97,2569.97,1900],["2011-03-15",2515.29,2515.29,2438.74,2515.29,500],["2011-03-16",2515.29,2515.29,2460.61,2460.61,2400],["2011-03-17",2351.25,2351.25,2329.38,2329.38,16800],["2011-03-18",2340.31,2340.31,2176.27,2176.27,27000],["2011-03-21",2077.85,2132.53,2066.91,2099.72,9400],["2011-03-22",2187.21,2230.95,2187.21,2230.95,3200],["2011-03-23",2351.25,2351.25,2351.25,2351.25,1600],["2011-03-24",2351.25,2351.25,2351.25,2351.25,3400],["2011-03-25",2296.57,2351.25,2285.63,2307.5,6700],["2011-03-28",2351.25,2405.93,2263.76,2296.57,1400],["2011-03-29",2252.82,2252.82,2241.89,2241.89,1500],["2011-03-30",2187.21,2187.21,2165.34,2165.34,4200],["2011-03-31",2187.21,2285.63,2187.21,2285.63,600],["2011-04-01",2209.08,2220.02,2198.14,2209.08,2900],["2011-04-04",2209.08,2209.08,2198.14,2198.14,2000],["2011-04-05",2277.4,2277.4,2277.4,2277.4,100],["2011-04-06",2277.4,2277.4,2277.4,2277.4,900],["2011-04-07",2277.4,2277.4,2277.4,2277.4,0],["2011-04-08",2197.69,2243.24,2197.69,2243.24,700],["2011-04-13",2231.85,2345.72,2231.85,2345.72,800],["2011-04-14",2266.01,2266.01,2266.01,2266.01,15000],["2011-04-15",2243.24,2243.24,2220.47,2231.85,11200],["2011-04-18",2220.47,2220.47,2197.69,2220.47,14400],["2011-04-19",2209.08,2220.47,2209.08,2220.47,10200],["2011-04-20",2220.47,2368.5,2220.47,2220.47,7900],["2011-04-21",2231.85,2254.63,2231.85,2231.85,7400],["2011-04-22",2231.85,2231.85,2220.47,2231.85,34300],["2011-04-25",2231.85,2243.24,2220.47,2231.85,22000],["2011-04-26",2231.85,2231.85,2231.85,2231.85,0],["2011-04-27",2334.34,2334.34,2163.53,2163.53,10100],["2011-04-28",2311.56,2311.56,2163.53,2163.53,20800],["2011-04-29",2209.08,2209.08,2209.08,2209.08,500],["2011-05-04",2277.4,2334.34,2277.4,2334.34,5100],["2011-05-05",2277.4,2391.27,2277.4,2334.34,2400],["2011-05-06",2391.27,2391.27,2334.34,2334.34,7400],["2011-05-09",2334.34,2334.34,2334.34,2334.34,5300],["2011-05-10",2288.79,2288.79,2288.79,2288.79,500],["2011-05-11",2288.79,2345.72,2288.79,2345.72,6000],["2011-05-12",2277.4,2357.11,2277.4,2357.11,2300],["2011-05-13",2288.79,2288.79,2277.4,2277.4,20100],["2011-05-16",2266.01,2277.4,2266.01,2277.4,6000],["2011-05-17",2254.63,2277.4,2254.63,2254.63,9300],["2011-05-18",2368.5,2368.5,2334.34,2334.34,10600],["2011-05-19",2334.34,2334.34,2334.34,2334.34,7100],["2011-05-20",2334.34,2334.34,2334.34,2334.34,6500],["2011-05-23",2220.47,2277.4,2220.47,2220.47,10200],["2011-05-24",2174.92,2209.08,2174.92,2197.69,2300],["2011-05-25",2163.53,2197.69,2163.53,2197.69,18100],["2011-05-26",2220.47,2277.4,2220.47,2277.4,9900],["2011-05-27",2220.47,2334.34,2220.47,2334.34,5300],["2011-05-30",2277.4,2277.4,2277.4,2277.4,3000],["2011-05-31",2186.31,2186.31,2174.92,2174.92,1300],["2011-06-01",2174.92,2174.92,2174.92,2174.92,0],["2011-06-02",2220.47,2220.47,2220.47,2220.47,1200],["2011-06-03",2220.47,2220.47,2220.47,2220.47,300],["2011-06-06",2243.24,2243.24,2220.47,2243.24,2200],["2011-06-07",2277.4,2334.34,2277.4,2334.34,8300],["2011-06-08",2391.27,2470.98,2391.27,2470.98,2100],["2011-06-09",2277.4,2334.34,2277.4,2334.34,1500],["2011-06-10",2482.37,2482.37,2482.37,2482.37,5000],["2011-06-13",2539.3,2653.17,2539.3,2653.17,2200],["2011-06-14",2812.59,2812.59,2812.59,2812.59,4200],["2011-06-15",2926.46,2926.46,2812.59,2812.59,2800],["2011-06-16",2869.53,3074.49,2869.53,3074.49,20000],["2011-06-17",3188.36,3233.91,3188.36,3233.91,2700],["2011-06-20",3131.43,3131.43,3131.43,3131.43,100],["2011-06-21",2926.46,2926.46,2926.46,2926.46,200],["2011-06-22",3074.49,3120.04,3017.56,3017.56,2500],["2011-06-23",2869.53,2869.53,2869.53,2869.53,1100],["2011-06-24",2869.53,2869.53,2869.53,2869.53,1600],["2011-06-27",3063.1,3063.1,3017.56,3017.56,4900],["2011-06-28",3051.72,3051.72,3051.72,3051.72,0],["2011-06-29",3241.37,3241.37,3241.37,3241.37,100],["2011-06-30",3241.37,3241.37,3241.37,3241.37,0],["2011-07-01",3241.37,3241.37,3241.37,3241.37,0],["2011-07-04",3241.37,3241.37,3241.37,3241.37,0],["2011-07-05",3241.37,3241.37,3241.37,3241.37,0],["2011-07-06",3241.37,3241.37,3241.37,3241.37,500],["2011-07-07",3241.37,3241.37,3241.37,3241.37,0],["2011-07-08",3241.37,3241.37,3241.37,3241.37,0],["2011-07-11",3241.37,3241.37,3241.37,3241.37,52160],["2011-07-12",3241.37,3241.37,3241.37,3241.37,0],["2011-07-13",3241.37,3241.37,3241.37,3241.37,0],["2011-07-14",3241.37,3241.37,3241.37,3241.37,0],["2011-07-15",3241.37,3241.37,3241.37,3241.37,0],["2011-07-18",3017.23,3017.23,3017.23,3017.23,100],["2011-07-19",3017.23,3017.23,3017.23,3017.23,0],["2011-07-20",3017.23,3017.23,3017.23,3017.23,0],["2011-07-21",2810.34,3224.13,2810.34,3224.13,200],["2011-07-22",2810.34,2810.34,2810.34,2810.34,100],["2011-07-25",2620.68,2620.68,2620.68,2620.68,300],["2011-07-26",2448.27,2448.27,2448.27,2448.27,200],["2011-07-27",2327.58,2327.58,2293.1,2327.58,1000],["2011-07-28",2465.51,2465.51,2465.51,2465.51,100],["2011-07-29",2637.93,2637.93,2637.93,2637.93,100],["2011-08-01",2637.93,2637.93,2637.93,2637.93,0],["2011-08-02",2586.2,2586.2,2465.51,2465.51,200],["2011-08-03",2362.06,2362.06,2362.06,2362.06,200],["2011-08-04",2448.27,2448.27,2448.27,2448.27,200],["2011-08-05",2327.58,2327.58,2327.58,2327.58,100],["2011-08-08",2189.65,2189.65,2189.65,2189.65,100],["2011-08-09",2103.44,2293.1,2103.44,2293.1,200],["2011-08-10",2086.2,2086.2,2086.2,2086.2,100],["2011-08-11",2155.17,2155.17,2068.96,2068.96,200],["2011-08-12",1982.75,1982.75,1982.75,1982.75,100],["2011-08-15",1982.75,1982.75,1982.75,1982.75,0],["2011-08-16",1896.55,1896.55,1896.55,1896.55,100],["2011-08-17",1982.75,1982.75,1982.75,1982.75,22100],["2011-08-18",2103.44,2120.69,2103.44,2120.69,20000],["2011-08-19",2120.69,2120.69,2120.69,2120.69,0],["2011-08-22",2068.96,2120.69,2068.96,2120.69,21700],["2011-08-23",2068.96,2120.69,2068.96,2120.69,20500],["2011-08-24",2120.69,2120.69,2120.69,2120.69,9000],["2011-08-25",2258.62,2258.62,2258.62,2258.62,200],["2011-08-26",2258.62,2258.62,2258.62,2258.62,0],["2011-08-29",2224.13,2224.13,2224.13,2224.13,200],["2011-08-30",2310.34,2327.58,2310.34,2327.58,600],["2011-08-31",2172.41,2172.41,2172.41,2172.41,900],["2011-09-01",2293.1,2310.34,2293.1,2310.34,700],["2011-09-05",2293.1,2293.1,2258.62,2258.62,2800],["2011-09-06",2206.89,2241.37,2206.89,2224.13,600],["2011-09-07",2310.34,2327.58,2310.34,2327.58,1600],["2011-09-08",2327.58,2327.58,2327.58,2327.58,0],["2011-09-09",2465.51,2465.51,2275.86,2275.86,200],["2011-09-12",2327.58,2327.58,2327.58,2327.58,200],["2011-09-13",2431.03,2431.03,2431.03,2431.03,100],["2011-09-14",2431.03,2431.03,2431.03,2431.03,0],["2011-09-15",2293.1,2293.1,2275.86,2275.86,400],["2011-09-16",2189.65,2189.65,2137.93,2155.17,81200],["2011-09-19",2275.86,2275.86,2275.86,2275.86,100],["2011-09-20",2413.79,2413.79,2413.79,2413.79,100],["2011-09-21",2499.99,2499.99,2327.58,2327.58,200],["2011-09-22",2465.51,2482.75,2258.62,2258.62,15500],["2011-09-23",2241.37,2241.37,2241.37,2241.37,300],["2011-09-26",2137.93,2137.93,2086.2,2086.2,5700],["2011-09-27",2017.24,2155.17,1982.75,2155.17,16100],["2011-09-28",2068.96,2155.17,2051.72,2086.2,6100],["2011-09-29",2068.96,2068.96,2000.0,2068.96,5400],["2011-09-30",2189.65,2189.65,2051.72,2172.41,44800],["2011-10-03",2206.89,2224.13,2206.89,2224.13,500],["2011-10-04",2172.41,2172.41,2068.96,2068.96,9100],["2011-10-05",2189.65,2241.37,2189.65,2241.37,300],["2011-10-06",2206.89,2327.58,2206.89,2327.58,500],["2011-10-07",2103.44,2103.44,2068.96,2068.96,6600],["2011-10-10",2155.17,2155.17,2155.17,2155.17,100],["2011-10-11",2189.65,2189.65,2189.65,2189.65,10100],["2011-10-12",2068.96,2068.96,2051.72,2068.96,4300],["2011-10-13",2068.96,2068.96,2068.96,2068.96,100],["2011-10-14",2068.96,2068.96,2068.96,2068.96,1000],["2011-10-17",2068.96,2068.96,2068.96,2068.96,4200],["2011-10-18",2068.96,2068.96,2068.96,2068.96,6400],["2011-10-19",2068.96,2206.89,2068.96,2103.44,6800],["2011-10-20",2189.65,2189.65,2189.65,2189.65,0],["2011-10-21",2310.34,2310.34,2068.96,2068.96,1200],["2011-10-24",2137.93,2155.17,2086.2,2086.2,6000],["2011-10-25",2189.65,2189.65,2000.0,2000.0,37900],["2011-10-26",1896.55,1931.03,1896.55,1931.03,2700],["2011-10-27",1913.79,1931.03,1896.55,1931.03,2000],["2011-10-28",1982.75,1982.75,1982.75,1982.75,100],["2011-10-31",2103.44,2103.44,1982.75,2103.44,1200],["2011-11-01",1862.06,1896.55,1862.06,1896.55,900],["2011-11-02",1982.75,1982.75,1793.1,1793.1,4200],["2011-11-03",1810.34,1810.34,1810.34,1810.34,1700],["2011-11-04",1810.34,1810.34,1810.34,1810.34,3600],["2011-11-07",1741.38,1931.03,1741.38,1931.03,600],["2011-11-08",1810.34,1931.03,1810.34,1931.03,6100],["2011-11-09",1913.79,1931.03,1913.79,1931.03,6100],["2011-11-10",1896.55,1896.55,1827.58,1896.55,2000],["2011-11-11",1896.55,1896.55,1896.55,1896.55,100],["2011-11-14",1896.55,1896.55,1896.55,1896.55,0],["2011-11-15",1896.55,1965.51,1896.55,1965.51,200],["2011-11-16",1896.55,1896.55,1896.55,1896.55,100],["2011-11-17",1965.51,1965.51,1965.51,1965.51,100],["2011-11-18",1965.51,1965.51,1965.51,1965.51,0],["2011-11-21",1965.51,2034.48,1965.51,1965.51,4400],["2011-11-22",1879.31,1965.51,1879.31,1965.51,2200],["2011-11-23",1810.34,1965.51,1810.34,1965.51,3700],["2011-11-24",1948.27,1965.51,1879.31,1879.31,2900],["2011-11-25",1913.79,1913.79,1913.79,1913.79,26080],["2011-11-28",1931.03,1931.03,1931.03,1931.03,4400],["2011-11-29",1931.03,1931.03,1931.03,1931.03,0],["2011-11-30",1931.03,1931.03,1931.03,1931.03,300],["2011-12-01",1931.03,1965.51,1931.03,1931.03,17100],["2011-12-02",1931.03,1982.75,1931.03,1965.51,9700],["2011-12-05",2060.01,2060.01,2060.01,2060.01,100],["2011-12-06",2060.01,2060.01,2060.01,2060.01,0],["2011-12-07",2060.01,2060.01,2060.01,2060.01,0],["2011-12-08",1927.71,2060.01,1927.71,2060.01,400],["2011-12-09",2041.11,2041.11,1871.02,1871.02,7900],["2011-12-12",2022.21,2022.21,1927.71,1927.71,1000],["2011-12-13",1871.02,1871.02,1871.02,1871.02,400],["2011-12-14",1889.92,1889.92,1871.02,1871.02,500],["2011-12-15",1852.12,1852.12,1776.52,1776.52,2100],["2011-12-16",1889.92,1889.92,1889.92,1889.92,2600],["2011-12-19",1984.41,1984.41,1984.41,1984.41,100],["2011-12-20",2097.81,2097.81,2097.81,2097.81,100],["2011-12-21",1984.41,1984.41,1984.41,1984.41,700],["2011-12-22",1984.41,1984.41,1984.41,1984.41,4900],["2011-12-23",1852.12,1852.12,1852.12,1852.12,9900],["2011-12-26",1852.12,1852.12,1852.12,1852.12,0],["2011-12-27",1965.51,1965.51,1965.51,1965.51,100],["2011-12-28",1965.51,1965.51,1965.51,1965.51,5000],["2011-12-29",2078.91,2078.91,2078.91,2078.91,1200100],["2011-12-30",1946.61,1946.61,1946.61,1946.61,3000],["2012-01-03",1946.61,1946.61,1946.61,1946.61,300],["2012-01-04",1946.61,2060.01,1946.61,1946.61,1100],["2012-01-05",2003.31,2003.31,1889.92,1889.92,2600],["2012-01-06",2003.31,2003.31,2003.31,2003.31,0],["2012-01-09",1889.92,1889.92,1889.92,1889.92,4500],["2012-01-10",1889.92,1889.92,1814.32,1889.92,9800],["2012-01-11",1889.92,1889.92,1889.92,1889.92,500],["2012-01-12",1889.92,1889.92,1889.92,1889.92,300],["2012-01-13",1946.61,1946.61,1889.92,1889.92,4100],["2012-01-16",1908.82,1908.82,1908.82,1908.82,2200],["2012-01-17",1908.82,1908.82,1908.82,1908.82,0],["2012-01-18",1965.51,1965.51,1814.32,1814.32,2000],["2012-01-19",1889.92,1889.92,1889.92,1889.92,11400],["2012-01-20",1889.92,1889.92,1889.92,1889.92,0],["2012-01-30",1908.82,1965.51,1908.82,1965.51,1500],["2012-01-31",1984.41,1984.41,1984.41,1984.41,3100],["2012-02-01",2022.21,2022.21,2022.21,2022.21,3700],["2012-02-02",1984.41,1984.41,1889.92,1889.92,1700],["2012-02-03",1965.51,2060.01,1965.51,2060.01,1700],["2012-02-06",1984.41,1984.41,1889.92,1889.92,25000],["2012-02-07",1927.71,1927.71,1927.71,1927.71,400],["2012-02-08",1927.71,1927.71,1889.92,1889.92,55500],["2012-02-09",1946.61,1946.61,1889.92,1889.92,13000],["2012-02-10",1927.71,1927.71,1927.71,1927.71,0],["2012-02-13",1871.02,1946.61,1871.02,1946.61,5500],["2012-02-14",1946.61,1946.61,1946.61,1946.61,0],["2012-02-15",1927.71,1927.71,1927.71,1927.71,54300],["2012-02-16",2060.01,2060.01,1908.82,1908.82,38900],["2012-02-17",1946.61,1946.61,1927.71,1927.71,20000],["2012-02-20",1965.51,2041.11,1965.51,1984.41,18200],["2012-02-21",1984.41,1984.41,1965.51,1965.51,13000],["2012-02-22",1984.41,2022.21,1984.41,1984.41,68000],["2012-02-23",2022.21,2116.71,2022.21,2116.71,18700],["2012-02-24",2116.71,2192.3,2116.71,2116.71,27600],["2012-02-27",2060.01,2154.5,2060.01,2060.01,2500],["2012-02-28",2041.11,2060.01,2041.11,2060.01,23000],["2012-02-29",2154.5,2192.3,2154.5,2192.3,11100],["2012-03-01",2173.4,2267.9,2173.4,2267.9,10900],["2012-03-02",2192.3,2343.5,2192.3,2230.1,33600],["2012-03-05",2362.4,2419.09,2362.4,2419.09,16700],["2012-03-06",2570.29,2570.29,2532.49,2532.49,2400],["2012-03-07",2645.88,2645.88,2419.09,2589.19,23600],["2012-03-08",2400.19,2419.09,2362.4,2362.4,24600],["2012-03-09",2267.9,2286.8,2230.1,2230.1,25600],["2012-03-12",2362.4,2362.4,2173.4,2324.6,12700],["2012-03-13",2267.9,2286.8,2249.0,2286.8,13100],["2012-03-14",2362.4,2362.4,2362.4,2362.4,600],["2012-03-15",2362.4,2362.4,2343.5,2343.5,1100],["2012-03-16",2419.09,2419.09,2286.8,2286.8,500],["2012-03-19",2286.8,2437.99,2267.9,2419.09,14800],["2012-03-20",2362.4,2362.4,2362.4,2362.4,500],["2012-03-21",2343.5,2362.4,2343.5,2362.4,4300],["2012-03-22",2343.5,2419.09,2343.5,2419.09,4500],["2012-03-23",2419.09,2494.69,2419.09,2494.69,13600],["2012-03-26",2437.99,2437.99,2362.4,2437.99,1500],["2012-03-27",2400.19,2400.19,2362.4,2362.4,5600],["2012-03-28",2381.29,2381.29,2343.5,2381.29,3100],["2012-03-29",2286.8,2286.8,2230.1,2230.1,16600],["2012-03-30",2230.1,2230.1,2230.1,2230.1,6300],["2012-04-03",2269.57,2368.25,2230.1,2289.31,17600],["2012-04-04",2348.51,2466.93,2151.16,2170.9,28600],["2012-04-05",2111.69,2289.31,2111.69,2131.42,12500],["2012-04-06",2190.63,2249.84,2170.9,2249.84,1201100],["2012-04-09",2190.63,2348.51,2190.63,2348.51,19600],["2012-04-10",2269.57,2348.51,2210.37,2210.37,9900],["2012-04-11",2210.37,2328.78,2210.37,2289.31,23000],["2012-04-12",2289.31,2447.19,2289.31,2387.98,79500],["2012-04-13",2427.46,2427.46,2289.31,2289.31,74100],["2012-04-16",2447.19,2447.19,2427.46,2447.19,50300],["2012-04-17",2447.19,2565.6,2427.46,2506.4,11200],["2012-04-18",2565.6,2565.6,2427.46,2427.46,13180],["2012-04-19",2407.72,2447.19,2387.98,2447.19,23600],["2012-04-20",2407.72,2466.93,2368.25,2368.25,68500],["2012-04-23",2466.93,2466.93,2368.25,2387.98,27200],["2012-04-24",2387.98,2387.98,2387.98,2387.98,3300],["2012-04-25",2407.72,2447.19,2407.72,2447.19,10400],["2012-04-26",2447.19,2466.93,2289.31,2309.04,67100],["2012-04-27",2368.25,2447.19,2348.51,2368.25,21900],["2012-05-02",2368.25,2506.4,2368.25,2506.4,131700],["2012-05-03",2486.66,2486.66,2447.19,2486.66,38100],["2012-05-04",2565.6,2644.54,2565.6,2624.81,167300],["2012-05-07",2762.96,2802.43,2743.22,2802.43,62000],["2012-05-08",2802.43,2881.37,2664.28,2881.37,66700],["2012-05-09",2802.43,2861.63,2782.69,2861.63,45600],["2012-05-10",2861.63,2861.63,2743.22,2743.22,96900],["2012-05-11",2743.22,2861.63,2664.28,2664.28,24100],["2012-05-14",2684.02,2684.02,2506.4,2605.07,49200],["2012-05-15",2506.4,2506.4,2427.46,2486.66,69300],["2012-05-16",2605.07,2605.07,2447.19,2526.13,14100],["2012-05-17",2526.13,2526.13,2427.46,2447.19,38700],["2012-05-18",2447.19,2447.19,2309.04,2309.04,130500],["2012-05-21",2447.19,2466.93,2427.46,2466.93,110400],["2012-05-22",2447.19,2447.19,2368.25,2447.19,86700],["2012-05-23",2447.19,2447.19,2348.51,2368.25,151500],["2012-05-24",2407.72,2407.72,2328.78,2368.25,85900],["2012-05-25",2368.25,2506.4,2368.25,2506.4,276200],["2012-05-28",2486.66,2486.66,2368.25,2368.25,117700],["2012-05-29",2407.72,2447.19,2368.25,2447.19,222900],["2012-05-30",2447.19,2466.93,2407.72,2427.46,6500],["2012-05-31",2368.25,2427.46,2348.51,2427.46,14600],["2012-06-01",2427.46,2427.46,2368.25,2407.72,175600],["2012-06-04",2348.51,2368.25,2328.78,2368.25,44900],["2012-06-05",2368.25,2407.72,2348.51,2407.72,16700],["2012-06-06",2368.25,2407.72,2368.25,2407.72,8700],["2012-06-07",2565.6,2565.6,2407.72,2486.66,14550],["2012-06-08",2466.93,2486.66,2387.98,2466.93,9300],["2012-06-11",2447.19,2447.19,2447.19,2447.19,4800],["2012-06-12",2447.19,2447.19,2407.72,2447.19,4000],["2012-06-13",2466.93,2466.93,2368.25,2447.19,38100],["2012-06-14",2407.72,2407.72,2387.98,2387.98,1000],["2012-06-15",2387.98,2447.19,2368.25,2447.19,900],["2012-06-18",2447.19,2447.19,2368.25,2407.72,8100],["2012-06-19",2387.98,2387.98,2368.25,2368.25,3000],["2012-06-20",2368.25,2387.98,2368.25,2387.98,7500],["2012-06-21",2387.98,2407.72,2368.25,2407.72,4500],["2012-06-22",2447.19,2447.19,2387.98,2387.98,6000],["2012-06-25",2387.98,2407.72,2368.25,2407.72,11600],["2012-06-26",2368.25,2407.72,2368.25,2368.25,8800],["2012-06-27",2407.72,2447.19,2309.04,2447.19,800],["2012-06-28",2328.78,2368.25,2328.78,2368.25,5400],["2012-06-29",2486.66,2486.66,2368.25,2427.46,6100],["2012-07-02",2427.46,2466.93,2407.72,2407.72,17700],["2012-07-03",2368.25,2368.25,2348.51,2368.25,8700],["2012-07-04",2387.98,2387.98,2368.25,2368.25,2500],["2012-07-05",2368.25,2407.72,2368.25,2407.72,600],["2012-07-06",2348.51,2387.98,2348.51,2368.25,4600],["2012-07-09",2427.46,2427.46,2427.46,2427.46,8000],["2012-07-10",2427.46,2427.46,2427.46,2427.46,1500],["2012-07-11",2427.46,2427.46,2427.46,2427.46,6300],["2012-07-12",2407.72,2407.72,2348.51,2348.51,6600],["2012-07-13",2427.46,2427.46,2407.72,2407.72,400],["2012-07-16",2407.72,2407.72,2407.72,2407.72,0],["2012-07-17",2368.25,2427.46,2368.25,2427.46,200],["2012-07-18",2427.46,2427.46,2427.46,2427.46,0],["2012-07-19",2427.46,2585.34,2427.46,2506.4,21100],["2012-07-20",2466.93,2565.6,2466.93,2565.6,38000],["2012-07-23",2506.4,2565.6,2506.4,2565.6,60400],["2012-07-24",2565.6,2605.07,2545.87,2605.07,50600],["2012-07-25",2466.93,2466.93,2466.93,2466.93,1055],["2012-07-26",2565.6,2585.34,2565.6,2565.6,84300],["2012-07-27",2565.6,2644.54,2565.6,2624.81,50200],["2012-07-30",2585.34,2644.54,2565.6,2644.54,20300],["2012-07-31",2664.28,2664.28,2664.28,2664.28,100],["2012-08-01",2684.02,2762.96,2684.02,2684.02,2300],["2012-08-02",2684.02,2703.75,2664.28,2664.28,15400],["2012-08-03",2684.02,2684.02,2565.6,2565.6,8300],["2012-08-06",2565.6,2664.28,2565.6,2664.28,6600],["2012-08-07",2644.54,2664.28,2644.54,2664.28,19800],["2012-08-08",2684.02,2684.02,2565.6,2664.28,31400],["2012-08-09",2664.28,2664.28,2664.28,2664.28,11000],["2012-08-10",2664.28,2743.22,2664.28,2664.28,22200],["2012-08-13",2664.28,2664.28,2664.28,2664.28,0],["2012-08-14",2664.28,2664.28,2664.28,2664.28,0],["2012-08-15",2664.28,2664.28,2664.28,2664.28,0],["2012-08-16",2664.28,2664.28,2664.28,2664.28,0],["2012-08-17",2605.07,2605.07,2605.07,2605.07,100],["2012-08-20",2664.28,2684.02,2664.28,2664.28,35300],["2012-08-21",2664.28,2664.28,2545.87,2565.6,64500],["2012-08-22",2565.6,2565.6,2565.6,2565.6,2300],["2012-08-23",2565.6,2565.6,2565.6,2565.6,58000],["2012-08-24",2565.6,2565.6,2545.87,2565.6,29900],["2012-08-27",2565.6,2565.6,2565.6,2565.6,12000],["2012-08-28",2565.6,2565.6,2565.6,2565.6,0],["2012-08-29",2565.6,2565.6,2565.6,2565.6,800],["2012-08-30",2565.6,2565.6,2565.6,2565.6,0],["2012-08-31",2565.6,2565.6,2565.6,2565.6,0],["2012-09-04",2565.6,2664.28,2565.6,2664.28,4600],["2012-09-05",2545.87,2545.87,2545.87,2545.87,100],["2012-09-06",2545.87,2545.87,2545.87,2545.87,0],["2012-09-07",2526.13,2605.07,2526.13,2605.07,800],["2012-09-10",2605.07,2605.07,2605.07,2605.07,0],["2012-09-11",2605.07,2605.07,2605.07,2605.07,170],["2012-09-12",2565.6,2585.34,2506.4,2526.13,2200],["2012-09-13",2526.13,2526.13,2526.13,2526.13,3400],["2012-09-14",2545.87,2684.02,2526.13,2684.02,6500],["2012-09-17",2684.02,2723.49,2684.02,2723.49,500],["2012-09-18",2585.34,2664.28,2585.34,2664.28,200],["2012-09-19",2703.75,2723.49,2605.07,2605.07,10500],["2012-09-20",2605.07,2664.28,2605.07,2664.28,25000],["2012-09-21",2664.28,2664.28,2664.28,2664.28,10000],["2012-09-24",2664.28,2684.02,2664.28,2664.28,23300],["2012-09-25",2664.28,2684.02,2664.28,2684.02,8500],["2012-09-26",2684.02,2684.02,2684.02,2684.02,0],["2012-09-27",2664.28,2664.28,2664.28,2664.28,2000],["2012-09-28",2664.28,2664.28,2664.28,2664.28,9100],["2012-10-01",2664.28,2664.28,2664.28,2664.28,0],["2012-10-02",2664.28,2664.28,2664.28,2664.28,500],["2012-10-03",2664.28,2664.28,2664.28,2664.28,400],["2012-10-04",2664.28,2664.28,2664.28,2664.28,200],["2012-10-05",2664.28,2664.28,2664.28,2664.28,260],["2012-10-08",2664.28,2664.28,2664.28,2664.28,0],["2012-10-09",2743.22,2743.22,2743.22,2743.22,100],["2012-10-10",2743.22,2743.22,2743.22,2743.22,0],["2012-10-11",2684.02,2684.02,2664.28,2664.28,900],["2012-10-12",2664.28,2664.28,2664.28,2664.28,11800],["2012-10-15",2723.49,2723.49,2723.49,2723.49,800],["2012-10-16",2664.28,2881.37,2664.28,2881.37,1300],["2012-10-17",2881.37,2881.37,2881.37,2881.37,0],["2012-10-18",2723.49,2723.49,2723.49,2723.49,100],["2012-10-19",2664.28,2664.28,2664.28,2664.28,700],["2012-10-22",2802.43,2802.43,2664.28,2762.96,7900],["2012-10-23",2664.28,2664.28,2664.28,2664.28,100],["2012-10-24",2762.96,2762.96,2762.96,2762.96,500],["2012-10-25",2762.96,2762.96,2762.96,2762.96,200],["2012-10-26",2782.69,2782.69,2782.69,2782.69,2000],["2012-10-29",2782.69,2782.69,2782.69,2782.69,0],["2012-10-30",2782.69,2782.69,2782.69,2782.69,0],["2012-10-31",2762.96,2762.96,2762.96,2762.96,1900],["2012-11-01",2762.96,2762.96,2762.96,2762.96,1300],["2012-11-02",2762.96,2782.69,2585.34,2762.96,10800],["2012-11-05",2762.96,2762.96,2762.96,2762.96,67900],["2012-11-06",2762.96,2762.96,2762.96,2762.96,69300],["2012-11-07",2762.96,2782.69,2762.96,2782.69,13100],["2012-11-08",2802.43,2802.43,2802.43,2802.43,2000],["2012-11-09",2802.43,2822.16,2802.43,2822.16,3900],["2012-11-12",2822.16,2822.16,2822.16,2822.16,0],["2012-11-13",2802.43,2822.16,2802.43,2822.16,2000],["2012-11-14",2822.16,2822.16,2822.16,2822.16,0],["2012-11-15",2762.96,2762.96,2762.96,2762.96,3700],["2012-11-16",2911.73,2954.24,2911.73,2954.24,16600],["2012-11-19",2954.24,2954.24,2954.24,2954.24,0],["2012-11-20",2954.24,2954.24,2954.24,2954.24,0],["2012-11-21",3039.25,3039.25,2826.72,2996.75,20800],["2012-11-22",3060.51,3060.51,3060.51,3060.51,100],["2012-11-23",3251.79,3251.79,2975.49,3145.52,300],["2012-11-26",3039.25,3081.76,2932.99,3081.76,1450],["2012-11-27",2932.99,3081.76,2869.22,3081.76,300],["2012-11-28",2911.73,2975.49,2869.22,2975.49,700],["2012-11-29",2869.22,3081.76,2784.21,3081.76,1000],["2012-11-30",2869.22,3018.0,2869.22,3018.0,1100],["2012-12-03",3018.0,3018.0,3018.0,3018.0,0],["2012-12-04",2996.75,3018.0,2869.22,2869.22,10300],["2012-12-05",2869.22,3039.25,2869.22,3039.25,3300],["2012-12-06",3081.76,3081.76,3081.76,3081.76,300],["2012-12-07",3081.76,3081.76,3081.76,3081.76,5000],["2012-12-10",2975.49,2975.49,2975.49,2975.49,100],["2012-12-11",2911.73,2911.73,2805.46,2869.22,3850],["2012-12-12",3060.51,3060.51,3060.51,3060.51,5500],["2012-12-13",2975.49,2975.49,2890.48,2890.48,200],["2012-12-14",2890.48,3060.51,2869.22,2890.48,7400],["2012-12-17",2890.48,2890.48,2890.48,2890.48,0],["2012-12-18",2911.73,3081.76,2911.73,2932.99,6100],["2012-12-19",2975.49,2975.49,2975.49,2975.49,1000],["2012-12-20",2975.49,2975.49,2975.49,2975.49,0],["2012-12-21",2975.49,3081.76,2975.49,3081.76,5000],["2012-12-24",3081.76,3081.76,3081.76,3081.76,0],["2012-12-25",3081.76,3081.76,3081.76,3081.76,0],["2012-12-26",2975.49,3081.76,2975.49,3081.76,15200],["2012-12-27",2996.75,3081.76,2996.75,3081.76,4500],["2012-12-28",2975.49,2975.49,2975.49,2975.49,100],["2013-01-02",2975.49,2975.49,2975.49,2975.49,0],["2013-01-03",2911.73,2911.73,2911.73,2911.73,1000],["2013-01-04",2911.73,3060.51,2911.73,3060.51,2100],["2013-01-07",2932.99,2932.99,2932.99,2932.99,3000],["2013-01-08",2975.49,2975.49,2975.49,2975.49,5400],["2013-01-09",3018.0,3018.0,3018.0,3018.0,14000],["2013-01-10",2932.99,2932.99,2932.99,2932.99,700],["2013-01-11",3018.0,3018.0,3018.0,3018.0,1300],["2013-01-14",3018.0,3018.0,3018.0,3018.0,0],["2013-01-15",2996.75,2996.75,2996.75,2996.75,1000],["2013-01-16",3039.25,3039.25,3018.0,3018.0,8100],["2013-01-17",2975.49,3039.25,2975.49,3039.25,800],["2013-01-18",3081.76,3230.53,3081.76,3230.53,10000],["2013-01-21",3188.03,3188.03,3188.03,3188.03,2400],["2013-01-22",3188.03,3188.03,3145.52,3188.03,19900],["2013-01-23",3166.77,3188.03,3166.77,3188.03,34700],["2013-01-24",3188.03,3188.03,3166.77,3166.77,49800],["2013-01-25",3251.79,3251.79,3188.03,3251.79,27200],["2013-01-28",3251.79,3336.8,3251.79,3336.8,15000],["2013-01-29",3443.07,3613.1,3443.07,3549.34,58650],["2013-01-30",3613.1,3889.39,3613.1,3889.39,134000],["2013-01-31",3889.39,4229.45,3889.39,4038.17,32100],["2013-02-01",3889.39,4038.17,3825.63,4038.17,32800],["2013-02-04",3825.63,4038.17,3634.35,3825.63,28600],["2013-02-05",3443.07,3825.63,3443.07,3464.32,15100],["2013-02-06",3400.56,3804.38,3400.56,3804.38,3000],["2013-02-07",3804.38,3804.38,3804.38,3804.38,10900],["2013-02-08",3804.38,3804.38,3783.13,3804.38,22800],["2013-02-18",3931.9,3931.9,3931.9,3931.9,100],["2013-02-19",3931.9,3931.9,3931.9,3931.9,235500],["2013-02-20",3931.9,3931.9,3931.9,3931.9,0],["2013-02-21",3634.35,3655.61,3591.84,3591.84,41800],["2013-02-22",3825.63,3825.63,3825.63,3825.63,100],["2013-02-25",3804.38,3825.63,3804.38,3825.63,9100],["2013-02-26",3825.63,3825.63,3825.63,3825.63,0],["2013-02-27",3804.38,3825.63,3613.1,3613.1,18000],["2013-02-28",3506.83,3825.63,3506.83,3825.63,300],["2013-03-01",3613.1,3825.63,3613.1,3825.63,11100],["2013-03-04",3825.63,3825.63,3825.63,3825.63,0],["2013-03-05",3506.83,3613.1,3506.83,3613.1,10200],["2013-03-06",3613.1,3613.1,3591.84,3591.84,36200],["2013-03-07",3804.38,3804.38,3591.84,3591.84,250],["2013-03-08",3698.11,3719.37,3698.11,3719.37,12000],["2013-03-11",3719.37,3719.37,3719.37,3719.37,0],["2013-03-12",3719.37,3719.37,3719.37,3719.37,0],["2013-03-13",4038.17,4038.17,4038.17,4038.17,100],["2013-03-14",4038.17,4038.17,4038.17,4038.17,0],["2013-03-15",3655.61,4250.7,3634.35,3634.35,2300],["2013-03-18",3634.35,3634.35,3613.1,3613.1,11900],["2013-03-19",3613.1,3676.86,3613.1,3676.86,700],["2013-03-20",3570.59,3613.1,3570.59,3570.59,2500],["2013-03-21",3528.08,3528.08,3528.08,3528.08,1200],["2013-03-22",3506.83,3506.83,3506.83,3506.83,5000],["2013-03-25",3549.34,3549.34,3528.08,3528.08,2500],["2013-03-26",3804.38,3868.14,3804.38,3825.63,2500],["2013-03-27",3825.63,3825.63,3825.63,3825.63,0],["2013-03-28",3655.61,3655.61,3613.1,3613.1,6400],["2013-03-29",3528.08,3634.35,3528.08,3634.35,2000],["2013-04-01",3549.34,3613.1,3549.34,3613.1,1300],["2013-04-02",3813.83,3813.83,3813.83,3813.83,23100],["2013-04-03",3813.83,3813.83,3813.83,3813.83,0],["2013-04-04",3813.83,3813.83,3813.83,3813.83,0],["2013-04-05",3813.83,3813.83,3813.83,3813.83,0],["2013-04-08",3568.49,3635.4,3568.49,3590.8,7160],["2013-04-09",3590.8,3680.01,3590.8,3657.7,8500],["2013-04-10",3702.31,3702.31,3702.31,3702.31,2400],["2013-04-11",3680.01,3746.92,3680.01,3746.92,2100],["2013-04-12",3746.92,3858.43,3746.92,3858.43,10000],["2013-04-15",3880.74,3903.04,3880.74,3903.04,3200],["2013-04-16",3903.04,3969.95,3903.04,3969.95,6100],["2013-04-17",3969.95,3969.95,3969.95,3969.95,0],["2013-04-18",3969.95,3969.95,3969.95,3969.95,4100],["2013-04-22",3969.95,4237.58,3969.95,4237.58,46700],["2013-04-23",4259.89,4505.22,4237.58,4505.22,150600],["2013-04-24",4683.65,4683.65,4460.61,4549.83,46395],["2013-04-25",4549.83,4549.83,4304.49,4460.61,33500],["2013-04-26",4438.31,4460.61,4416.01,4438.31,28800],["2013-05-02",4460.61,4460.61,4460.61,4460.61,0],["2013-05-03",4416.01,4683.65,4416.01,4683.65,50000],["2013-05-06",4661.34,4683.65,4661.34,4683.65,50450],["2013-05-07",4683.65,4683.65,4683.65,4683.65,0],["2013-05-08",4683.65,4683.65,4683.65,4683.65,5400],["2013-05-09",4460.61,4460.61,4460.61,4460.61,2000],["2013-05-10",4014.55,4460.61,4014.55,4460.61,200],["2013-05-13",4349.1,4460.61,4192.98,4460.61,2600],["2013-05-14",4460.61,4460.61,4460.61,4460.61,0],["2013-05-15",4349.1,4906.68,4349.1,4906.68,21300],["2013-05-16",4750.55,5352.74,4750.55,5352.74,30900],["2013-05-17",5308.13,5531.16,5308.13,5441.95,19300],["2013-05-20",5352.74,5687.28,5352.74,5687.28,20600],["2013-05-21",5575.77,5798.8,5575.77,5798.8,43300],["2013-05-22",5798.8,6222.56,5798.8,6222.56,104410],["2013-05-23",6155.65,6155.65,6155.65,6155.65,0],["2013-05-24",5598.07,5598.07,5553.47,5553.47,1200],["2013-05-27",5241.22,5241.22,5174.31,5174.31,4400],["2013-05-28",5129.71,5218.92,5129.71,5218.92,10300],["2013-05-29",5687.28,5731.89,5687.28,5731.89,10000],["2013-05-30",5731.89,5731.89,5731.89,5731.89,4100],["2013-05-31",5731.89,5731.89,5731.89,5731.89,3250],["2013-06-03",5798.8,5798.8,5531.16,5598.07,24000],["2013-06-04",5598.07,5598.07,5598.07,5598.07,2450],["2013-06-05",5263.53,5598.07,5241.22,5598.07,5100],["2013-06-06",5263.53,5776.5,5263.53,5776.5,1250],["2013-06-07",5776.5,5776.5,5776.5,5776.5,40],["2013-06-10",5776.5,5865.71,5776.5,5865.71,4100],["2013-06-11",5798.8,5798.8,5464.25,5575.77,10200],["2013-06-12",5575.77,5575.77,5575.77,5575.77,0],["2013-06-13",5575.77,5575.77,5575.77,5575.77,0],["2013-06-14",5486.56,5486.56,5486.56,5486.56,1000],["2013-06-17",5352.74,5352.74,5352.74,5352.74,1300],["2013-06-18",5352.74,5352.74,5352.74,5352.74,1400],["2013-06-19",5664.98,5798.8,5664.98,5798.8,27700],["2013-06-20",5798.8,5798.8,5798.8,5798.8,0],["2013-06-21",5798.8,5798.8,5798.8,5798.8,0],["2013-06-24",5798.8,5798.8,5798.8,5798.8,0],["2013-06-25",5419.65,5419.65,5375.04,5375.04,2600],["2013-06-26",5285.83,5642.68,5263.53,5642.68,1400],["2013-06-27",5352.74,5798.8,5352.74,5798.8,23200],["2013-06-28",5798.8,5798.8,5352.74,5798.8,1000],["2013-07-01",5798.8,5798.8,5798.8,5798.8,0],["2013-07-02",5798.8,5798.8,5798.8,5798.8,0],["2013-07-03",5375.04,5575.77,5352.74,5575.77,4000],["2013-07-04",5575.77,5620.37,5575.77,5620.37,5200],["2013-07-05",5620.37,5620.37,5620.37,5620.37,0],["2013-07-08",5575.77,5575.77,5575.77,5575.77,100],["2013-07-09",5575.77,5575.77,5575.77,5575.77,0],["2013-07-10",5575.77,5575.77,5575.77,5575.77,0],["2013-07-11",5575.77,5575.77,5575.77,5575.77,0],["2013-07-12",5464.25,5531.16,5464.25,5486.56,900],["2013-07-15",5575.77,5575.77,5464.25,5486.56,7600],["2013-07-16",5464.25,5486.56,5464.25,5486.56,6700],["2013-07-17",5486.56,5486.56,5486.56,5486.56,0],["2013-07-18",5129.71,5129.71,5085.1,5085.1,9000],["2013-07-19",5263.53,5263.53,5263.53,5263.53,160],["2013-07-22",4951.28,5464.25,4928.98,4973.59,800],["2013-07-23",4906.68,5330.43,4906.68,5330.43,27100],["2013-07-24",5330.43,5330.43,5330.43,5330.43,0],["2013-07-25",5330.43,5352.74,4884.37,4884.37,2300],["2013-07-26",5129.71,5129.71,4572.13,4572.13,250],["2013-07-29",4906.68,5018.19,4594.43,5018.19,3600],["2013-07-30",5464.25,5464.25,5464.25,5464.25,1500],["2013-07-31",5575.77,5575.77,5575.77,5575.77,900],["2013-08-01",5575.77,5575.77,5575.77,5575.77,0],["2013-08-02",5575.77,5575.77,5575.77,5575.77,0],["2013-08-05",5040.49,5040.49,5040.49,5040.49,150],["2013-08-06",5018.19,5018.19,5018.19,5018.19,500],["2013-08-07",4616.74,4616.74,4616.74,4616.74,100],["2013-08-08",4616.74,4616.74,4616.74,4616.74,0],["2013-08-09",4616.74,4616.74,4616.74,4616.74,0],["2013-08-12",4616.74,4616.74,4616.74,4616.74,0],["2013-08-13",4616.74,4616.74,4616.74,4616.74,0],["2013-08-14",4616.74,4616.74,4616.74,4616.74,0],["2013-08-15",4594.43,5062.8,4594.43,5062.8,300],["2013-08-16",5464.25,5464.25,5464.25,5464.25,100],["2013-08-19",5464.25,5464.25,5464.25,5464.25,0],["2013-08-20",5464.25,5464.25,5464.25,5464.25,0],["2013-08-21",5040.49,5040.49,4995.89,4995.89,3000],["2013-08-22",4572.13,5441.95,4572.13,5441.95,8600],["2013-08-23",5107.4,5107.4,5107.4,5107.4,500],["2013-08-26",4683.65,5575.77,4683.65,5575.77,1930],["2013-08-27",5575.77,5575.77,5575.77,5575.77,0],["2013-08-28",5575.77,5575.77,5575.77,5575.77,0],["2013-08-29",5575.77,5575.77,5575.77,5575.77,0],["2013-08-30",6111.04,6111.04,5575.77,6021.83,2000],["2013-09-03",6021.83,6021.83,6021.83,6021.83,0],["2013-09-04",6200.25,6200.25,6200.25,6200.25,300],["2013-09-05",6200.25,6200.25,6200.25,6200.25,0],["2013-09-06",6200.25,6200.25,6200.25,6200.25,0],["2013-09-09",5664.98,5664.98,5664.98,5664.98,500],["2013-09-10",5664.98,5664.98,5664.98,5664.98,0],["2013-09-11",5664.98,5664.98,5664.98,5664.98,0],["2013-09-12",5664.98,5664.98,5664.98,5664.98,0],["2013-09-13",5129.71,5129.71,5129.71,5129.71,2200],["2013-09-16",5129.71,5129.71,5129.71,5129.71,0],["2013-09-17",5129.71,5129.71,5129.71,5129.71,0],["2013-09-18",5129.71,5129.71,5129.71,5129.71,0],["2013-09-19",5129.71,5129.71,5129.71,5129.71,0],["2013-09-20",5129.71,5129.71,5129.71,5129.71,500],["2013-09-23",5129.71,5129.71,5129.71,5129.71,300],["2013-09-24",5129.71,5129.71,5129.71,5129.71,0],["2013-09-25",5129.71,5129.71,5129.71,5129.71,5200],["2013-09-26",5129.71,5129.71,5129.71,5129.71,100000],["2013-09-27",5129.71,5129.71,5129.71,5129.71,0],["2013-09-30",5018.19,5129.71,4683.65,5129.71,1200],["2013-10-01",5129.71,5129.71,5129.71,5129.71,0],["2013-10-02",5129.71,5129.71,5107.4,5107.4,14800],["2013-10-03",5129.71,5129.71,5129.71,5129.71,1000],["2013-10-04",5129.71,5129.71,5129.71,5129.71,30],["2013-10-07",5129.71,5129.71,5129.71,5129.71,200],["2013-10-08",5018.19,5018.19,5018.19,5018.19,1200],["2013-10-09",5018.19,5018.19,5018.19,5018.19,0],["2013-10-10",5085.1,5129.71,5085.1,5129.71,8800],["2013-10-11",5085.1,5129.71,5085.1,5129.71,9500],["2013-10-14",5085.1,5129.71,5085.1,5129.71,13800],["2013-10-15",5085.1,5085.1,5085.1,5085.1,5000],["2013-10-16",5196.62,5196.62,5085.1,5085.1,18500],["2013-10-17",5085.1,5085.1,5062.8,5062.8,1100],["2013-10-18",5085.1,5085.1,4572.13,5062.8,9900],["2013-10-21",5062.8,5062.8,5062.8,5062.8,1300],["2013-10-22",4639.04,5062.8,4616.74,5062.8,3000],["2013-10-23",4594.43,4995.89,4594.43,4995.89,2310],["2013-10-24",4973.59,4973.59,4973.59,4973.59,6000],["2013-10-25",4973.59,4973.59,4973.59,4973.59,0],["2013-10-28",4951.28,4951.28,4906.68,4906.68,300],["2013-10-29",4906.68,5062.8,4906.68,5062.8,1200],["2013-10-30",5040.49,5062.8,4639.04,4639.04,7685],["2013-10-31",5062.8,5062.8,4594.43,5040.49,510600],["2013-11-01",4995.89,5062.8,4995.89,5040.49,1300],["2013-11-04",4817.46,5085.1,4795.16,5062.8,6900],["2013-11-05",5062.8,5085.1,5062.8,5085.1,15400],["2013-11-06",5062.8,5085.1,5040.49,5062.8,8400],["2013-11-07",5062.8,5062.8,5062.8,5062.8,10000],["2013-11-08",5040.49,5062.8,5018.19,5018.19,1800],["2013-11-11",5018.19,5018.19,4973.59,4973.59,2300],["2013-11-12",4995.89,4995.89,4995.89,4995.89,15100],["2013-11-13",4995.89,4995.89,4995.89,4995.89,600],["2013-11-14",5018.19,5040.49,5018.19,5040.49,10800],["2013-11-15",5040.49,5040.49,5040.49,5040.49,14050],["2013-11-18",5040.49,5062.8,5040.49,5040.49,15000],["2013-11-19",5040.49,5040.49,5018.19,5018.19,9900],["2013-11-20",5018.19,5018.19,5018.19,5018.19,3500],["2013-11-21",4906.68,5040.49,4906.68,5040.49,10500],["2013-11-22",5040.49,5040.49,5040.49,5040.49,24300],["2013-11-25",5040.49,5040.49,5040.49,5040.49,21000],["2013-11-26",5040.49,5040.49,5040.49,5040.49,1100],["2013-11-27",5040.49,5040.49,5018.19,5040.49,11515],["2013-11-28",5040.49,5040.49,4995.89,5040.49,30000],["2013-11-29",5273.85,5507.21,5133.84,5507.21,108400],["2013-12-02",5367.19,5367.19,5157.17,5250.52,9100],["2013-12-03",5250.52,5250.52,5250.52,5250.52,0],["2013-12-04",5133.84,5133.84,5133.84,5133.84,3300],["2013-12-05",5133.84,5133.84,5133.84,5133.84,10815],["2013-12-06",5133.84,5203.84,5133.84,5203.84,22600],["2013-12-09",5133.84,5203.84,5133.84,5180.51,18810],["2013-12-10",5320.52,5320.52,5017.16,5320.52,1600],["2013-12-11",5367.19,5437.2,5367.19,5437.2,4300],["2013-12-12",5437.2,5437.2,5437.2,5437.2,0],["2013-12-13",5437.2,5437.2,5437.2,5437.2,0],["2013-12-16",5133.84,5157.17,5133.84,5157.17,2400],["2013-12-17",5157.17,5157.17,5157.17,5157.17,900],["2013-12-18",5157.17,5157.17,5157.17,5157.17,0],["2013-12-19",5133.84,5133.84,5133.84,5133.84,3000],["2013-12-20",5133.84,5133.84,5133.84,5133.84,105],["2013-12-23",5180.51,5180.51,5180.51,5180.51,700],["2013-12-24",5180.51,5203.84,5157.17,5157.17,6100],["2013-12-25",5157.17,5670.56,5157.17,5157.17,39000],["2013-12-26",5157.17,5157.17,5157.17,5157.17,80],["2013-12-27",5227.18,5227.18,5203.84,5203.84,600],["2013-12-30",5227.18,5320.52,5063.83,5320.52,7100],["2013-12-31",5320.52,5320.52,5320.52,5320.52,2100],["2014-01-02",5320.52,5390.53,5320.52,5390.53,4100],["2014-01-03",5460.54,5460.54,5460.54,5460.54,100],["2014-01-06",5320.52,5320.52,5273.85,5273.85,2330],["2014-01-07",5273.85,5273.85,5180.51,5180.51,5320],["2014-01-08",5227.18,5227.18,5227.18,5227.18,97900],["2014-01-09",5600.55,5600.55,5600.55,5600.55,15200],["2014-01-10",5600.55,5600.55,5390.53,5390.53,2600],["2014-01-13",5367.19,5600.55,5250.52,5600.55,12600],["2014-01-14",5390.53,5390.53,5390.53,5390.53,100],["2014-01-15",5647.22,5717.23,5600.55,5600.55,2500],["2014-01-16",5367.19,5483.87,5367.19,5483.87,4600],["2014-01-17",5367.19,5577.21,5367.19,5577.21,300],["2014-01-20",5647.22,5950.58,5600.55,5600.55,14800],["2014-01-21",5600.55,5600.55,5600.55,5600.55,200],["2014-01-22",5670.56,5717.23,5600.55,5717.23,11600],["2014-01-23",5647.22,5647.22,5647.22,5647.22,4230],["2014-01-24",5950.58,5950.58,5950.58,5950.58,1700],["2014-01-27",5833.91,6043.93,5833.91,6043.93,17900],["2014-02-06",5950.58,5950.58,5950.58,5950.58,100],["2014-02-07",6043.93,6043.93,5647.22,5903.91,1660],["2014-02-10",5787.23,5787.23,5600.55,5600.55,10905],["2014-02-11",5600.55,5717.23,5600.55,5717.23,2600],["2014-02-12",5833.91,5833.91,5833.91,5833.91,2800],["2014-02-13",6300.62,6300.62,6067.26,6067.26,14700],["2014-02-14",6067.26,6067.26,5950.58,6067.26,2645],["2014-02-17",6067.26,6137.27,6020.59,6137.27,9500],["2014-02-18",6183.94,6650.65,6183.94,6650.65,16050],["2014-02-19",6417.3,6417.3,6300.62,6300.62,1850],["2014-02-20",6300.62,6300.62,6113.93,6113.93,2100],["2014-02-21",6300.62,6533.97,6137.27,6533.97,3600],["2014-02-24",6300.62,6510.64,6043.93,6510.64,9400],["2014-02-25",6137.27,7000.69,6137.27,6533.97,13500],["2014-02-26",6533.97,6533.97,6300.62,6370.63,4500],["2014-02-27",6487.3,6487.3,6253.95,6417.3,22700],["2014-02-28",6300.62,6767.33,6113.93,6767.33,8800],["2014-03-03",6884.01,6884.01,6300.62,6347.29,3611],["2014-03-04",6160.6,6160.6,6043.93,6043.93,10269],["2014-03-05",6417.3,6417.3,6417.3,6417.3,100],["2014-03-06",6183.94,6300.62,6183.94,6300.62,11600],["2014-03-07",6183.94,6347.29,6183.94,6207.28,400],["2014-03-10",6300.62,6300.62,6207.28,6207.28,12300],["2014-03-11",6207.28,6300.62,6207.28,6300.62,7300],["2014-03-12",6183.94,6300.62,6183.94,6253.95,4600],["2014-03-13",6300.62,6323.95,6300.62,6323.95,12800],["2014-03-14",6347.29,6347.29,6347.29,6347.29,800],["2014-03-17",6347.29,6347.29,6347.29,6347.29,450],["2014-03-18",6533.97,6533.97,6533.97,6533.97,400],["2014-03-19",6510.64,6533.97,6510.64,6510.64,7510],["2014-03-20",6744.0,6744.0,6487.3,6487.3,8120],["2014-03-21",6487.3,6487.3,6207.28,6487.3,1000],["2014-03-24",6487.3,6650.65,6487.3,6650.65,59000],["2014-03-25",6767.33,7000.69,6720.66,6720.66,77100],["2014-03-26",6954.02,7374.06,6954.02,7374.06,119319],["2014-03-27",7700.76,7700.76,7000.69,7000.69,29410],["2014-03-28",7024.02,7257.38,7000.69,7257.38,11400],["2014-03-31",7000.69,7117.37,6930.68,7117.37,24000],["2014-04-01",7117.37,7117.37,6533.97,6977.35,4500],["2014-04-02",6533.97,6884.01,6533.97,6790.67,26900],["2014-04-03",6650.65,7117.37,6650.65,7117.37,12600],["2014-04-04",7070.69,7094.03,6884.01,7024.02,2600],["2014-04-07",7234.04,7234.04,6533.97,6603.98,36300],["2014-04-08",7187.37,7210.71,6603.98,6627.32,26300],["2014-04-10",6650.65,7024.02,6603.98,6650.65,10700],["2014-04-11",6673.99,6977.35,6650.65,6977.35,2400],["2014-04-14",6627.32,7094.03,6533.97,6977.35,11500],["2014-04-15",6533.97,6533.97,6533.97,6533.97,200],["2014-04-16",7024.02,7024.02,6884.01,6884.01,2700],["2014-04-17",6837.34,6837.34,6230.61,6744.0,33700],["2014-04-18",6744.0,6744.0,6744.0,6744.0,1000],["2014-04-21",6720.66,6720.66,6720.66,6720.66,2500],["2014-04-22",6370.63,6697.32,6370.63,6533.97,31300],["2014-04-23",5950.58,6533.97,5950.58,6090.6,800],["2014-04-24",6533.97,6533.97,6370.63,6463.97,700],["2014-04-25",6300.62,6767.33,6300.62,6767.33,9060],["2014-04-28",6300.62,6954.02,6277.28,6860.67,20100],["2014-04-29",6837.34,6884.01,6347.29,6884.01,2700],["2014-05-05",6393.96,6837.34,6207.28,6837.34,8200],["2014-05-06",6160.6,6650.65,6160.6,6650.65,1700],["2014-05-07",6207.28,6533.97,6183.94,6533.97,3600],["2014-05-08",6207.28,6207.28,5880.58,5880.58,2100],["2014-05-09",5880.58,6277.28,5367.19,6277.28,11300],["2014-05-12",6277.28,6300.62,5670.56,6300.62,9600],["2014-05-13",5670.56,5693.89,5670.56,5693.89,32200],["2014-05-14",5483.87,6113.93,5483.87,6113.93,7500],["2014-05-15",5600.55,5600.55,5507.21,5507.21,13520],["2014-05-16",6043.93,6043.93,6043.93,6043.93,1000],["2014-05-19",6043.93,6043.93,6043.93,6043.93,0],["2014-05-20",6043.93,6043.93,6043.93,6043.93,0],["2014-05-21",5460.54,6440.63,5460.54,6440.63,269],["2014-05-22",6440.63,6487.3,6393.96,6487.3,25300],["2014-05-23",6487.3,6487.3,6487.3,6487.3,6900],["2014-05-26",6487.3,6510.64,6487.3,6487.3,7740],["2014-05-27",6533.97,6580.65,6417.3,6580.65,600],["2014-05-28",6440.63,6720.66,6323.95,6673.99,1200],["2014-05-29",6673.99,6673.99,6673.99,6673.99,0],["2014-05-30",6183.94,6767.33,6183.94,6720.66,424],["2014-06-02",6720.66,6720.66,6720.66,6720.66,500],["2014-06-03",6720.66,6720.66,6720.66,6720.66,0],["2014-06-04",6207.28,6207.28,6207.28,6207.28,100],["2014-06-05",6207.28,6207.28,6207.28,6207.28,67],["2014-06-06",6230.61,6230.61,6230.61,6230.61,100],["2014-06-09",6230.61,6253.95,6067.26,6090.6,6220],["2014-06-10",6090.6,6090.6,5950.58,6067.26,8000],["2014-06-11",6067.26,6067.26,6067.26,6067.26,0],["2014-06-12",6137.27,6417.3,6067.26,6207.28,19600],["2014-06-13",6463.97,6463.97,6463.97,6463.97,390],["2014-06-16",6160.6,6533.97,6160.6,6533.97,200],["2014-06-17",6113.93,6487.3,6113.93,6487.3,200],["2014-06-18",6230.61,6463.97,6183.94,6463.97,1100],["2014-06-19",6440.63,6440.63,6440.63,6440.63,200],["2014-06-20",6300.62,6510.64,6300.62,6417.3,7100],["2014-06-23",6440.63,6603.98,6440.63,6580.65,34900],["2014-06-24",6744.0,6930.68,6673.99,6884.01,20620],["2014-06-25",6884.01,6884.01,6650.65,6814.0,4600],["2014-06-26",6814.0,6814.0,6580.65,6580.65,17300],["2014-06-27",6697.32,6697.32,6183.94,6627.32,19800],["2014-06-30",6847.18,6847.18,6815.77,6815.77,1000],["2014-07-01",6627.32,6721.54,6595.91,6595.91,7500],["2014-07-02",6595.91,6847.18,6470.27,6470.27,6450],["2014-07-03",6784.36,6784.36,6281.82,6627.32,4100],["2014-07-04",6595.91,6752.95,6501.68,6595.91,7400],["2014-07-07",6281.82,6344.64,6281.82,6313.23,9800],["2014-07-08",6344.64,6344.64,6281.82,6281.82,12700],["2014-07-09",6438.86,6438.86,6124.77,6124.77,26200],["2014-07-10",5967.73,6595.91,5967.73,6595.91,6100],["2014-07-11",6124.77,6281.82,6124.77,6281.82,6000],["2014-07-14",6281.82,6281.82,6281.82,6281.82,1200],["2014-07-15",6438.86,6564.5,6438.86,6564.5,5300],["2014-07-16",6344.64,6344.64,6344.64,6344.64,400],["2014-07-17",6313.23,6533.09,6313.23,6533.09,300],["2014-07-18",6438.86,6438.86,6376.04,6407.45,2900],["2014-07-21",6533.09,6533.09,6344.64,6344.64,17645],["2014-07-22",6407.45,6407.45,6344.64,6376.04,2200],["2014-07-23",6281.82,6376.04,6281.82,6376.04,300],["2014-07-24",6281.82,6376.04,6281.82,6344.64,12720],["2014-07-25",5999.14,6250.41,5999.14,6250.41,2600],["2014-07-28",6250.41,6533.09,6250.41,6250.41,20300],["2014-07-29",6124.77,6250.41,6124.77,6250.41,700],["2014-07-30",6250.41,6250.41,6250.41,6250.41,0],["2014-07-31",6281.82,6281.82,6281.82,6281.82,16300],["2014-08-01",6281.82,6281.82,6281.82,6281.82,0],["2014-08-04",6281.82,6281.82,6281.82,6281.82,8000],["2014-08-05",6281.82,6281.82,6281.82,6281.82,3500],["2014-08-06",6438.86,6438.86,6438.86,6438.86,600],["2014-08-07",6595.91,6595.91,6595.91,6595.91,2000],["2014-08-08",6438.86,6438.86,6438.86,6438.86,800],["2014-08-11",6376.04,6376.04,6313.23,6313.23,2200],["2014-08-12",6313.23,6313.23,6313.23,6313.23,0],["2014-08-13",6281.82,6313.23,6281.82,6281.82,1300],["2014-08-14",6344.64,6344.64,6219.0,6219.0,1400],["2014-08-15",6219.0,6250.41,6219.0,6250.41,9340],["2014-08-18",6250.41,6281.82,6250.41,6281.82,1400],["2014-08-19",6281.82,6281.82,6281.82,6281.82,0],["2014-08-20",6281.82,6564.5,6281.82,6438.86,11050],["2014-08-21",6595.91,6878.59,6595.91,6847.18,17400],["2014-08-22",7224.09,7224.09,7004.23,7004.23,600],["2014-08-25",6595.91,6595.91,6595.91,6595.91,56300],["2014-08-26",6595.91,6595.91,6595.91,6595.91,1000],["2014-08-27",6595.91,6595.91,6595.91,6595.91,1900],["2014-08-28",6595.91,6595.91,6595.91,6595.91,100],["2014-08-29",6658.73,6658.73,6595.91,6595.91,1000],["2014-09-03",6721.54,6752.95,6595.91,6595.91,1400],["2014-09-04",6564.5,6564.5,6564.5,6564.5,400],["2014-09-05",6595.91,6595.91,6595.91,6595.91,300],["2014-09-08",6658.73,6658.73,6595.91,6595.91,24300],["2014-09-09",6438.86,6595.91,6438.86,6533.09,51263],["2014-09-10",6281.82,6595.91,6281.82,6595.91,31810],["2014-09-11",6438.86,6533.09,6438.86,6533.09,50100],["2014-09-12",6910.0,6910.0,6533.09,6564.5,3665],["2014-09-15",6533.09,6564.5,6533.09,6533.09,4500],["2014-09-16",5904.91,6910.0,5904.91,6910.0,567],["2014-09-17",6376.04,6376.04,6281.82,6376.04,7753],["2014-09-18",6438.86,6533.09,6438.86,6533.09,64700],["2014-09-19",6533.09,6658.73,6533.09,6595.91,39730],["2014-09-22",6595.91,6595.91,6564.5,6564.5,18260],["2014-09-23",6533.09,6595.91,6533.09,6533.09,10500],["2014-09-24",6595.91,6627.32,6595.91,6595.91,12500],["2014-09-25",6595.91,6627.32,6595.91,6595.91,14630],["2014-09-26",6627.32,6658.73,6627.32,6658.73,9400],["2014-09-29",6721.54,6721.54,6690.14,6690.14,6800],["2014-09-30",6690.14,7224.09,6690.14,7224.09,22570],["2014-10-01",6910.0,6910.0,6910.0,6910.0,290],["2014-10-02",6878.59,6910.0,6878.59,6910.0,4300],["2014-10-03",6878.59,6910.0,6878.59,6910.0,900],["2014-10-06",6910.0,6910.0,6910.0,6910.0,3000],["2014-10-07",6281.82,6910.0,6281.82,6910.0,400],["2014-10-08",6910.0,6910.0,6910.0,6910.0,0],["2014-10-09",6910.0,6910.0,6910.0,6910.0,0],["2014-10-10",6910.0,6910.0,6910.0,6910.0,4000],["2014-10-13",6219.0,6910.0,6219.0,6752.95,3900],["2014-10-14",6910.0,6910.0,6470.27,6470.27,250],["2014-10-15",6501.68,6501.68,6281.82,6438.86,4000],["2014-10-16",6438.86,7067.04,6438.86,6438.86,14200],["2014-10-17",6187.59,6219.0,6187.59,6219.0,1200],["2014-10-20",5622.23,6784.36,5622.23,6438.86,900],["2014-10-21",6721.54,6721.54,6721.54,6721.54,100],["2014-10-22",6752.95,6752.95,6752.95,6752.95,89500],["2014-10-23",6752.95,6752.95,6564.5,6564.5,2600],["2014-10-24",6438.86,6501.68,6438.86,6501.68,600],["2014-10-27",5967.73,6156.18,5967.73,6156.18,85400],["2014-10-28",5842.09,6721.54,5842.09,6721.54,3050],["2014-10-29",6690.14,6752.95,6438.86,6438.86,22300],["2014-10-30",6784.36,6784.36,6784.36,6784.36,1500],["2014-10-31",6595.91,6690.14,6281.82,6595.91,7600],["2014-11-03",6595.91,6595.91,6595.91,6595.91,30],["2014-11-04",6281.82,6595.91,6281.82,6595.91,1920],["2014-11-05",6344.64,6595.91,6344.64,6595.91,350],["2014-11-06",6438.86,6564.5,6281.82,6564.5,5300],["2014-11-07",6281.82,6281.82,6281.82,6281.82,5000],["2014-11-10",6250.41,6281.82,6250.41,6281.82,20100],["2014-11-11",6344.64,6376.04,6344.64,6376.04,39650],["2014-11-12",6407.45,6407.45,6407.45,6407.45,480],["2014-11-13",6376.04,6376.04,6376.04,6376.04,9060],["2014-11-14",6438.86,6438.86,6438.86,6438.86,4800],["2014-11-17",6438.86,6438.86,6438.86,6438.86,2400],["2014-11-18",6438.86,6690.14,6438.86,6690.14,25006],["2014-11-19",6690.14,6752.95,6690.14,6752.95,23500],["2014-11-20",6752.95,6752.95,6752.95,6752.95,0],["2014-11-21",6721.54,6721.54,6470.27,6470.27,5100],["2014-11-24",6501.68,6501.68,6501.68,6501.68,2520],["2014-11-25",6533.09,6752.95,6533.09,6752.95,5600],["2014-11-26",6752.95,6752.95,6752.95,6752.95,22000],["2014-11-27",6595.91,6752.95,6564.5,6752.95,22000],["2014-11-28",6752.95,6752.95,6752.95,6752.95,1800],["2014-12-01",6752.95,6752.95,6752.95,6752.95,100],["2014-12-02",6595.91,6595.91,6564.5,6564.5,10000],["2014-12-03",6595.91,6595.91,6595.91,6595.91,400],["2014-12-04",6595.91,6595.91,6595.91,6595.91,100],["2014-12-05",6595.91,6595.91,6595.91,6595.91,2878],["2014-12-08",6595.91,6752.95,6595.91,6595.91,38600],["2014-12-09",6595.91,6595.91,6595.91,6595.91,10700],["2014-12-10",6595.91,6595.91,6595.91,6595.91,0],["2014-12-11",6595.91,6595.91,6595.91,6595.91,0],["2014-12-12",6595.91,6595.91,6595.91,6595.91,10300],["2014-12-15",6595.91,6595.91,6595.91,6595.91,126000],["2014-12-16",5936.32,6595.91,5936.32,6595.91,80736],["2014-12-17",6438.86,6438.86,6438.86,6438.86,2838],["2014-12-18",6595.91,6910.0,6595.91,6910.0,4900],["2014-12-19",6595.91,6910.0,6595.91,6910.0,13800],["2014-12-22",7067.04,7067.04,7067.04,7067.04,1600],["2014-12-23",6910.0,7067.04,6910.0,7067.04,11000],["2014-12-24",6910.0,7035.64,6910.0,7035.64,7830],["2014-12-25",6910.0,7286.91,6910.0,7286.91,4500],["2014-12-26",6910.0,7286.91,6910.0,7286.91,1700],["2014-12-29",7852.27,7852.27,7852.27,7852.27,4000],["2014-12-30",8009.32,8009.32,8009.32,8009.32,10110],["2014-12-31",7852.27,7946.5,7538.18,7946.5,5635],["2015-01-05",7161.27,7946.5,7161.27,7192.68,300],["2015-01-06",7192.68,7192.68,7192.68,7192.68,0],["2015-01-07",7192.68,7192.68,7192.68,7192.68,14],["2015-01-08",7852.27,7852.27,6941.41,6941.41,200],["2015-01-09",7601.0,7601.0,7601.0,7601.0,100],["2015-01-12",7601.0,7601.0,7601.0,7601.0,1500],["2015-01-13",7601.0,7601.0,7601.0,7601.0,0],["2015-01-14",7601.0,7601.0,7601.0,7601.0,0],["2015-01-15",7601.0,7601.0,7601.0,7601.0,73],["2015-01-16",7601.0,7601.0,7601.0,7601.0,0],["2015-01-19",7538.18,7538.18,7538.18,7538.18,3000],["2015-01-20",7538.18,7538.18,7475.36,7475.36,2700],["2015-01-21",7475.36,7475.36,7475.36,7475.36,310],["2015-01-22",7475.36,7475.36,7475.36,7475.36,40],["2015-01-23",6752.95,7538.18,6752.95,7538.18,425],["2015-01-26",7224.09,7789.45,7224.09,7789.45,1150],["2015-01-27",7538.18,7758.04,7538.18,7758.04,1100],["2015-01-28",7004.23,7758.04,7004.23,7758.04,2600],["2015-01-29",7758.04,7758.04,7758.04,7758.04,1000],["2015-01-30",7098.45,7632.41,7004.23,7632.41,1100],["2015-02-02",6878.59,7224.09,6878.59,7067.04,320],["2015-02-03",7067.04,7067.04,7067.04,7067.04,600],["2015-02-04",6910.0,7475.36,6910.0,7224.09,3209],["2015-02-05",7538.18,7538.18,7538.18,7538.18,100],["2015-02-06",7538.18,8292.0,7381.14,7381.14,1500],["2015-02-09",7852.27,7852.27,7852.27,7852.27,151565],["2015-02-10",7852.27,7852.27,7852.27,7852.27,0],["2015-02-11",7852.27,7852.27,7852.27,7852.27,0],["2015-02-12",7538.18,7538.18,7538.18,7538.18,160],["2015-02-13",7538.18,7538.18,7538.18,7538.18,0],["2015-02-24",7538.18,7695.23,7506.77,7695.23,1910],["2015-02-25",7538.18,7820.86,7538.18,7820.86,11000],["2015-02-26",7538.18,7538.18,7538.18,7538.18,15523],["2015-02-27",7538.18,7538.18,7538.18,7538.18,3900],["2015-03-02",7538.18,7538.18,7538.18,7538.18,0],["2015-03-03",7789.45,7789.45,7789.45,7789.45,100],["2015-03-04",7789.45,7789.45,7789.45,7789.45,0],["2015-03-05",7538.18,7538.18,7538.18,7538.18,400],["2015-03-06",7789.45,7789.45,7538.18,7789.45,59700],["2015-03-09",7789.45,7789.45,7789.45,7789.45,0],["2015-03-10",7789.45,7883.68,7789.45,7852.27,53113],["2015-03-11",7852.27,7852.27,7852.27,7852.27,8],["2015-03-12",7852.27,7852.27,7852.27,7852.27,18],["2015-03-13",7820.86,7820.86,7569.59,7820.86,600],["2015-03-16",7820.86,8009.32,7067.04,8009.32,2300],["2015-03-17",7538.18,7538.18,7381.14,7381.14,800],["2015-03-18",7443.95,7443.95,7443.95,7443.95,1500],["2015-03-19",7381.14,8166.36,7161.27,8166.36,2600],["2015-03-20",8166.36,8166.36,8166.36,8166.36,0],["2015-03-23",8166.36,8166.36,8166.36,8166.36,0],["2015-03-24",7412.54,7412.54,7349.73,7381.14,2000],["2015-03-25",7820.86,7820.86,7820.86,7820.86,3000],["2015-03-26",7758.04,7820.86,7758.04,7820.86,5400],["2015-03-27",7820.86,7820.86,7820.86,7820.86,0],["2015-03-30",7224.09,7789.45,7067.04,7789.45,4000],["2015-03-31",8166.36,8166.36,8166.36,8166.36,500],["2015-04-01",8166.36,8166.36,8166.36,8166.36,0],["2015-04-02",7381.14,7381.14,7349.73,7349.73,2100],["2015-04-03",7381.14,7381.14,7381.14,7381.14,290],["2015-04-06",7632.41,7726.64,6752.95,7224.09,2310],["2015-04-07",7506.77,7506.77,7506.77,7506.77,100],["2015-04-08",7506.77,7506.77,7506.77,7506.77,0],["2015-04-09",7506.77,7506.77,7506.77,7506.77,1800],["2015-04-10",7506.77,7506.77,7506.77,7506.77,1500],["2015-04-13",7506.77,7506.77,7506.77,7506.77,183000],["2015-04-14",7224.09,7224.09,6815.77,7224.09,2050],["2015-04-15",7506.77,7506.77,7506.77,7506.77,236],["2015-04-16",6910.0,7475.36,6910.0,7475.36,200],["2015-04-17",7412.54,7443.95,7412.54,7443.95,2100],["2015-04-20",7569.59,7569.59,7349.73,7349.73,4210],["2015-04-21",7349.73,7349.73,7349.73,7349.73,500],["2015-04-22",7349.73,7349.73,7349.73,7349.73,104],["2015-04-23",7538.18,7538.18,7349.73,7349.73,6500],["2015-04-24",7349.73,7946.5,7224.09,7381.14,8100],["2015-04-27",7224.09,7224.09,7224.09,7224.09,500],["2015-05-04",7224.09,7506.77,7067.04,7506.77,3050],["2015-05-05",7224.09,7224.09,6941.41,6941.41,6500],["2015-05-06",6941.41,6941.41,6941.41,6941.41,3600],["2015-05-07",6910.0,6910.0,6910.0,6910.0,2000],["2015-05-08",7286.91,7286.91,7286.91,7286.91,600],["2015-05-11",7192.68,7255.5,7192.68,7255.5,1000],["2015-05-12",7255.5,7255.5,7255.5,7255.5,11080],["2015-05-13",7255.5,7255.5,7255.5,7255.5,200],["2015-05-14",7255.5,7255.5,7255.5,7255.5,0],["2015-05-15",7255.5,7255.5,6910.0,7224.09,11200],["2015-05-18",7538.18,7538.18,7224.09,7224.09,5100],["2015-05-19",7224.09,7224.09,7224.09,7224.09,0],["2015-05-20",7224.09,7224.09,7224.09,7224.09,0],["2015-05-21",7224.09,7224.09,7224.09,7224.09,0],["2015-05-22",7067.04,7286.91,7067.04,7286.91,5100],["2015-05-25",7569.59,7569.59,7569.59,7569.59,1200],["2015-05-26",7443.95,7475.36,7255.5,7475.36,1700],["2015-05-27",7255.5,7569.59,7255.5,7569.59,1600],["2015-05-28",7632.41,8166.36,7632.41,8166.36,6300],["2015-05-29",8166.36,8166.36,8166.36,8166.36,0],["2015-06-01",7852.27,7852.27,7852.27,7852.27,1400],["2015-06-02",7852.27,7852.27,7852.27,7852.27,0],["2015-06-03",7852.27,7852.27,7852.27,7852.27,0],["2015-06-04",7820.86,7820.86,7381.14,7381.14,300],["2015-06-05",7632.41,7632.41,7632.41,7632.41,700],["2015-06-08",7663.82,7852.27,7663.82,7852.27,2000],["2015-06-09",7601.0,7601.0,7601.0,7601.0,100],["2015-06-10",7601.0,8166.36,7601.0,8166.36,2000],["2015-06-11",8480.45,8480.45,8166.36,8166.36,2500],["2015-06-12",7915.09,8072.14,7883.68,7915.09,10300],["2015-06-15",7412.54,7915.09,7412.54,7915.09,200],["2015-06-16",8349.25,8349.25,7781.5,7781.5,200],["2015-06-17",7814.9,7814.9,7814.9,7814.9,100],["2015-06-18",7681.31,7814.9,7681.31,7681.31,5300],["2015-06-19",8349.25,8349.25,7514.33,7681.31,4780],["2015-06-22",7514.33,8015.28,7514.33,8015.28,8420],["2015-06-23",7681.31,8349.25,7681.31,8349.25,5100],["2015-06-24",8182.27,8182.27,7681.31,8115.47,2300],["2015-06-25",8349.25,8683.22,7681.31,7714.71,5500],["2015-06-26",8015.28,8482.84,7681.31,8482.84,6700],["2015-06-29",8482.84,8482.84,8015.28,8349.25,8500],["2015-06-30",8783.41,8783.41,7681.31,8416.05,11215],["2015-07-01",7681.31,8182.27,7681.31,7681.31,3400],["2015-07-02",8182.27,8182.27,7681.31,7714.71,6200],["2015-07-03",7714.71,8249.06,7714.71,8182.27,6245],["2015-07-06",7681.31,7981.88,7681.31,7781.5,5600],["2015-07-07",7781.5,7948.49,7781.5,7781.5,6700],["2015-07-08",8015.28,8249.06,7848.3,7848.3,18710],["2015-07-09",7814.9,7814.9,7681.31,7681.31,7900],["2015-07-10",8015.28,8115.47,7915.09,8015.28,8400],["2015-07-13",8015.28,8816.81,8015.28,8482.84,99867],["2015-07-14",8549.63,8850.21,8482.84,8482.84,45978],["2015-07-15",8482.84,8482.84,8148.87,8148.87,10300],["2015-07-16",8148.87,8182.27,8048.68,8048.68,35100],["2015-07-17",7981.88,8082.08,7848.3,7848.3,81850],["2015-07-20",7681.31,8182.27,7681.31,7848.3,37740],["2015-07-21",7848.3,7848.3,7681.31,7681.31,36900],["2015-07-22",7915.09,7915.09,7681.31,7781.5,13600],["2015-07-23",7681.31,7748.1,7681.31,7681.31,4450],["2015-07-24",7781.5,7781.5,7647.91,7647.91,4900],["2015-07-27",7614.52,7614.52,7614.52,7614.52,700],["2015-07-28",7614.52,7681.31,7614.52,7614.52,9600],["2015-07-29",7581.12,7581.12,7581.12,7581.12,1600],["2015-07-30",7581.12,7647.91,7581.12,7614.52,4400],["2015-07-31",7547.72,7614.52,7547.72,7581.12,2100],["2015-08-03",7013.37,7547.72,7013.37,7547.72,2200],["2015-08-04",7581.12,7681.31,7581.12,7681.31,6460],["2015-08-05",8182.27,8182.27,7681.31,7948.49,900],["2015-08-06",7681.31,7814.9,7180.36,7814.9,3485],["2015-08-07",7948.49,7948.49,7948.49,7948.49,400],["2015-08-10",7681.31,7948.49,7681.31,7948.49,2100],["2015-08-11",7948.49,7948.49,7948.49,7948.49,0],["2015-08-12",7948.49,7948.49,7948.49,7948.49,0],["2015-08-13",7915.09,7915.09,7915.09,7915.09,2500],["2015-08-14",7581.12,8349.25,7581.12,8349.25,600],["2015-08-17",7915.09,8182.27,7581.12,7581.12,1900],["2015-08-18",8015.28,8015.28,8015.28,8015.28,100],["2015-08-19",8015.28,8015.28,8015.28,8015.28,0],["2015-08-20",8015.28,8015.28,8015.28,8015.28,0],["2015-08-21",8015.28,8015.28,8015.28,8015.28,0],["2015-08-24",7213.75,7647.91,7213.75,7647.91,200],["2015-08-25",7647.91,7647.91,7213.75,7614.52,2800],["2015-08-26",7614.52,7848.3,7614.52,7748.1,1000],["2015-08-27",7748.1,7948.49,7280.55,7748.1,2300],["2015-08-28",7748.1,7748.1,7748.1,7748.1,1100],["2015-08-31",7681.31,7681.31,7681.31,7681.31,2000],["2015-09-01",7681.31,7681.31,7681.31,7681.31,100],["2015-09-03",7614.52,7614.52,7614.52,7614.52,300],["2015-09-04",7480.93,7514.33,7480.93,7514.33,2000],["2015-09-07",7514.33,7514.33,7514.33,7514.33,0],["2015-09-08",7514.33,7514.33,7514.33,7514.33,500],["2015-09-09",7981.88,7981.88,6979.97,6979.97,400],["2015-09-10",7581.12,7581.12,7581.12,7581.12,100],["2015-09-11",7581.12,7581.12,7581.12,7581.12,1010],["2015-09-14",7113.56,7480.93,7113.56,7480.93,200],["2015-09-15",7480.93,7480.93,7480.93,7480.93,200],["2015-09-16",7013.37,7080.16,7013.37,7080.16,300],["2015-09-17",7547.72,7547.72,7547.72,7547.72,100],["2015-09-18",7046.77,7647.91,7046.77,7647.91,900],["2015-09-21",7748.1,7748.1,7748.1,7748.1,200],["2015-09-22",7113.56,7681.31,7113.56,7681.31,200],["2015-09-23",7614.52,7614.52,7614.52,7614.52,240],["2015-09-24",7581.12,7581.12,7581.12,7581.12,300],["2015-09-25",7614.52,7614.52,7614.52,7614.52,300],["2015-09-28",7480.93,7480.93,7480.93,7480.93,100],["2015-09-29",6879.78,7480.93,6879.78,7480.93,2600],["2015-09-30",7681.31,7681.31,6879.78,7514.33,1189],["2015-10-01",7013.37,7013.37,7013.37,7013.37,1100],["2015-10-02",7514.33,7514.33,7480.93,7480.93,400],["2015-10-05",7347.34,7447.53,7347.34,7447.53,300],["2015-10-06",7414.13,7414.13,7347.34,7347.34,600],["2015-10-07",7013.37,7414.13,7013.37,7347.34,2315],["2015-10-08",7347.34,7380.74,7347.34,7380.74,1900],["2015-10-09",7380.74,7380.74,7380.74,7380.74,0],["2015-10-12",7180.36,7180.36,7046.77,7046.77,1700],["2015-10-13",7213.75,7213.75,7213.75,7213.75,300],["2015-10-14",7514.33,7915.09,7447.53,7748.1,19900],["2015-10-15",7848.3,7848.3,7848.3,7848.3,100],["2015-10-16",8015.28,8015.28,8015.28,8015.28,5000],["2015-10-19",7347.34,7748.1,7347.34,7748.1,6800],["2015-10-20",7681.31,7748.1,7681.31,7748.1,1000],["2015-10-21",7380.74,7748.1,7380.74,7681.31,419],["2015-10-22",7614.52,7681.31,7614.52,7681.31,2000],["2015-10-23",7647.91,7748.1,7647.91,7681.31,12900],["2015-10-26",7614.52,7614.52,7614.52,7614.52,1900],["2015-10-27",7614.52,7681.31,7581.12,7681.31,11200],["2015-10-28",7547.72,7681.31,7547.72,7681.31,900],["2015-10-29",7681.31,7681.31,7681.31,7681.31,600],["2015-10-30",7547.72,7681.31,7447.53,7681.31,8200],["2015-11-02",7681.31,7681.31,7681.31,7681.31,100],["2015-11-03",7681.31,8015.28,7480.93,7848.3,2500],["2015-11-04",8349.25,8349.25,7514.33,7848.3,700],["2015-11-05",7848.3,8416.05,7848.3,8416.05,64750],["2015-11-06",8416.05,8850.21,8416.05,8649.82,194500],["2015-11-09",8850.21,8850.21,8850.21,8850.21,390],["2015-11-10",8416.05,8716.62,8015.28,8182.27,14900],["2015-11-11",8182.27,8182.27,7681.31,7681.31,62600],["2015-11-12",7347.34,8182.27,6913.18,8015.28,5270],["2015-11-13",8315.85,8315.85,7514.33,7681.31,6800],["2015-11-16",7514.33,7981.88,7347.34,7480.93,4420],["2015-11-17",7013.37,7414.13,7013.37,7247.15,19500],["2015-11-18",7380.74,7748.1,7247.15,7280.55,7000],["2015-11-19",7280.55,7647.91,7280.55,7647.91,425],["2015-11-20",7614.52,7614.52,6913.18,7614.52,6400],["2015-11-23",7647.91,8015.28,7647.91,8015.28,3200],["2015-11-24",7781.5,7948.49,7681.31,7915.09,6000],["2015-11-25",7915.09,7915.09,7915.09,7915.09,0],["2015-11-26",7647.91,7647.91,7647.91,7647.91,2300],["2015-11-27",7814.9,7814.9,7814.9,7814.9,10200],["2015-11-30",8015.28,8015.28,8015.28,8015.28,100],["2015-12-01",7514.33,7514.33,7514.33,7514.33,910],["2015-12-02",7614.52,7614.52,7614.52,7614.52,110],["2015-12-03",7247.15,7514.33,7213.75,7514.33,4200],["2015-12-04",7581.12,7748.1,7581.12,7748.1,3900],["2015-12-07",7080.16,7581.12,7080.16,7581.12,3800],["2015-12-08",7581.12,7581.12,7581.12,7581.12,0],["2015-12-09",7447.53,7480.93,7347.34,7480.93,2100],["2015-12-10",7347.34,7347.34,7213.75,7313.94,1200],["2015-12-11",7514.33,7547.72,7514.33,7514.33,9200],["2015-12-14",7514.33,7514.33,7514.33,7514.33,0],["2015-12-15",7514.33,7514.33,7514.33,7514.33,0],["2015-12-16",7080.16,7347.34,7080.16,7347.34,3560],["2015-12-17",7146.96,7347.34,7013.37,7313.94,4900],["2015-12-18",7347.34,7681.31,7013.37,7013.37,12000],["2015-12-21",7013.37,7213.75,7013.37,7213.75,5500],["2015-12-22",7180.36,7247.15,7180.36,7247.15,2100],["2015-12-23",7247.15,7247.15,7247.15,7247.15,0],["2015-12-24",7180.36,7180.36,6946.58,7146.96,8400],["2015-12-25",7247.15,7247.15,6445.62,7013.37,9200],["2015-12-28",7247.15,7247.15,7013.37,7180.36,7400],["2015-12-29",6679.4,7113.56,6679.4,7113.56,1300],["2015-12-30",7046.77,7347.34,6412.22,7347.34,17300],["2015-12-31",6679.4,7213.75,6679.4,7213.75,7666],["2016-01-04",7213.75,7213.75,7213.75,7213.75,0],["2016-01-05",6779.59,7046.77,6779.59,6879.78,10200],["2016-01-06",6679.4,7013.37,6679.4,7013.37,7400],["2016-01-07",6846.39,6979.97,6779.59,6979.97,27600],["2016-01-08",6812.99,6846.39,6712.8,6712.8,20900],["2016-01-11",6712.8,6946.58,6712.8,6746.19,4600],["2016-01-12",6746.19,7013.37,6746.19,6812.99,8400],["2016-01-13",6812.99,7146.96,6679.4,6679.4,208900],["2016-01-14",6746.19,6746.19,6679.4,6679.4,352203],["2016-01-15",6011.46,6846.39,6011.46,6679.4,30700],["2016-01-18",6111.65,6712.8,6111.65,6712.8,2900],["2016-01-19",6679.4,6679.4,6612.61,6612.61,51000],["2016-01-20",6579.21,6679.4,6579.21,6679.4,17800],["2016-01-21",6679.4,6679.4,6646.0,6646.0,27000],["2016-01-22",6646.0,6646.0,6646.0,6646.0,26200],["2016-01-25",6679.4,6679.4,6646.0,6646.0,52000],["2016-01-26",6612.61,6646.0,6612.61,6646.0,16200],["2016-01-27",6646.0,6679.4,6646.0,6679.4,1300],["2016-01-28",6646.0,6679.4,6646.0,6646.0,9600],["2016-01-29",6679.4,6679.4,6679.4,6679.4,3100],["2016-02-01",6646.0,6646.0,6646.0,6646.0,1113],["2016-02-02",6011.46,6679.4,6011.46,6679.4,50200],["2016-02-03",6679.4,6946.58,6679.4,6946.58,50200],["2016-02-04",6946.58,7013.37,6679.4,7013.37,60600],["2016-02-05",7013.37,7013.37,7013.37,7013.37,3313],["2016-02-15",6846.39,6846.39,6679.4,6679.4,3500],["2016-02-16",6679.4,6679.4,6579.21,6679.4,500],["2016-02-17",6579.21,6646.0,6011.46,6479.02,56010],["2016-02-18",6545.81,6545.81,6545.81,6545.81,1300],["2016-02-19",6679.4,6679.4,6512.42,6612.61,1400],["2016-02-22",6545.81,6579.21,6412.22,6545.81,23600],["2016-02-23",6679.4,6679.4,6345.43,6545.81,14600],["2016-02-24",6579.21,6579.21,6579.21,6579.21,100],["2016-02-25",6579.21,6612.61,6579.21,6612.61,1900],["2016-02-26",6545.81,6579.21,6545.81,6579.21,1700],["2016-02-29",6412.22,6479.02,6345.43,6479.02,6600],["2016-03-01",6345.43,6479.02,6011.46,6345.43,12300],["2016-03-02",6445.62,6479.02,6445.62,6479.02,2000],["2016-03-03",6579.21,6579.21,6512.42,6512.42,3900],["2016-03-04",6683.8,6683.8,6443.86,6443.86,1600],["2016-03-07",6718.07,6718.07,6649.52,6649.52,500],["2016-03-08",6375.31,6615.24,6341.04,6615.24,28300],["2016-03-09",6615.24,6615.24,6306.76,6615.24,6109],["2016-03-10",6512.42,6512.42,6341.04,6512.42,22300],["2016-03-11",6341.04,6375.31,6341.04,6341.04,4300],["2016-03-14",6512.42,6512.42,6341.04,6478.14,1211],["2016-03-15",6341.04,6443.86,6306.76,6306.76,2225],["2016-03-16",6615.24,6615.24,6306.76,6341.04,8100],["2016-03-17",6272.48,6546.69,6238.21,6341.04,22100],["2016-03-18",6512.42,6512.42,6341.04,6341.04,900],["2016-03-21",6512.42,6512.42,6512.42,6512.42,111],["2016-03-22",6341.04,6341.04,6169.66,6306.76,24900],["2016-03-23",6169.66,6306.76,6066.83,6272.48,21700],["2016-03-24",6135.38,6238.21,6032.55,6238.21,6700],["2016-03-25",5998.28,6272.48,5861.17,5929.73,55900],["2016-03-28",6238.21,6238.21,6169.66,6238.21,3600],["2016-03-29",6238.21,6478.14,6238.21,6341.04,7200],["2016-03-30",6341.04,6443.86,6306.76,6341.04,6800],["2016-03-31",6341.04,6341.04,6203.93,6341.04,5100],["2016-04-01",6203.93,6203.93,6203.93,6203.93,300],["2016-04-04",6375.31,6375.31,6341.04,6341.04,13500],["2016-04-05",6306.76,6341.04,6306.76,6341.04,400],["2016-04-06",6238.21,6238.21,6135.38,6238.21,7104],["2016-04-07",6306.76,6341.04,6169.66,6341.04,11200],["2016-04-08",6306.76,6306.76,6306.76,6306.76,2800],["2016-04-11",6306.76,6341.04,6306.76,6306.76,7200],["2016-04-12",6169.66,6820.9,6169.66,6512.42,112300],["2016-04-13",6855.17,6855.17,6443.86,6443.86,23610],["2016-04-14",6512.42,6512.42,6443.86,6443.86,13000],["2016-04-15",6443.86,6512.42,6443.86,6512.42,600],["2016-04-19",6855.17,6855.17,6512.42,6512.42,700],["2016-04-20",6443.86,6478.14,6169.66,6478.14,16700],["2016-04-21",6443.86,6443.86,6443.86,6443.86,40400],["2016-04-22",6375.31,6443.86,6375.31,6443.86,10800],["2016-04-25",6409.59,6443.86,6341.04,6443.86,3200],["2016-04-26",6409.59,6409.59,6409.59,6409.59,5000],["2016-04-27",6409.59,6409.59,6306.76,6306.76,95800],["2016-04-28",6855.17,6855.17,6306.76,6306.76,10100],["2016-04-29",6341.04,6341.04,6341.04,6341.04,7700],["2016-05-04",6615.24,6615.24,6615.24,6615.24,100],["2016-05-05",6341.04,6512.42,6341.04,6512.42,10300],["2016-05-06",6341.04,6341.04,6341.04,6341.04,5500],["2016-05-09",6341.04,6341.04,6169.66,6306.76,19710],["2016-05-10",5758.35,6341.04,5758.35,6203.93,2200],["2016-05-11",6169.66,6169.66,6135.38,6135.38,5000],["2016-05-12",6169.66,6203.93,6135.38,6203.93,7200],["2016-05-13",6203.93,6203.93,6203.93,6203.93,0],["2016-05-16",6169.66,6203.93,5895.45,6203.93,21500],["2016-05-17",6203.93,6203.93,6203.93,6203.93,0],["2016-05-18",6169.66,6203.93,6101.11,6203.93,5300],["2016-05-19",6169.66,6169.66,6169.66,6169.66,500],["2016-05-20",6169.66,6203.93,6169.66,6169.66,65500],["2016-05-23",6169.66,6169.66,6169.66,6169.66,72000],["2016-05-24",6169.66,6169.66,6169.66,6169.66,100],["2016-05-25",6169.66,6169.66,6169.66,6169.66,3400],["2016-05-26",5998.28,6169.66,5998.28,6066.83,5300],["2016-05-27",6066.83,6169.66,6066.83,6169.66,2800],["2016-05-30",6169.66,6169.66,6135.38,6135.38,2015],["2016-05-31",6135.38,6135.38,6135.38,6135.38,0],["2016-06-01",6135.38,6169.66,6135.38,6169.66,6200],["2016-06-02",6169.66,6169.66,6169.66,6169.66,150000],["2016-06-03",6306.76,6306.76,6066.83,6135.38,7505],["2016-06-06",6203.93,6203.93,6101.11,6101.11,700],["2016-06-07",6101.11,6169.66,6066.83,6169.66,2000],["2016-06-08",6169.66,6169.66,6169.66,6169.66,16000],["2016-06-09",6101.11,6169.66,6101.11,6169.66,1100],["2016-06-10",6169.66,6169.66,6169.66,6169.66,1000],["2016-06-13",6169.66,6169.66,6135.38,6135.38,117911],["2016-06-14",6169.66,6169.66,6101.11,6101.11,11100],["2016-06-15",6169.66,6169.66,6135.38,6135.38,73600],["2016-06-16",6135.38,6135.38,6135.38,6135.38,10],["2016-06-17",6169.66,6169.66,6135.38,6135.38,78800],["2016-06-20",6169.66,6169.66,6169.66,6169.66,214500],["2016-06-21",6169.66,6341.04,6135.38,6306.76,523001],["2016-06-22",6306.76,6546.69,6272.48,6375.31,916700],["2016-06-23",6520.21,6882.44,6520.21,6809.99,214040],["2016-06-24",6701.32,6954.89,6266.64,6520.21,271200],["2016-06-27",6520.21,6628.88,6302.87,6520.21,336400],["2016-06-28",6411.54,6592.65,6339.09,6411.54,93165],["2016-06-29",6411.54,6846.22,6411.54,6846.22,447325],["2016-06-30",6846.22,7353.34,6809.99,7099.78,393077],["2016-07-01",7099.78,7715.58,7099.78,7643.13,400170],["2016-07-04",7606.91,7788.02,7498.24,7498.24,337525],["2016-07-05",7462.01,7751.8,7244.67,7280.9,456030],["2016-07-06",7317.12,7570.68,7172.23,7389.57,413610],["2016-07-07",7389.57,7715.58,7389.57,7715.58,411560],["2016-07-08",7751.8,8077.81,7715.58,7788.02,470100],["2016-07-11",7932.92,7932.92,7353.34,7425.79,253900],["2016-07-12",7498.24,7498.24,7208.45,7280.9,252910],["2016-07-13",7317.12,7679.35,7317.12,7462.01,202830],["2016-07-14",7570.68,7788.02,7498.24,7498.24,416910],["2016-07-15",7570.68,7570.68,7389.57,7534.46,158650],["2016-07-18",7606.91,7606.91,7498.24,7498.24,162710],["2016-07-19",7534.46,7534.46,7317.12,7353.34,234430],["2016-07-20",7353.34,7353.34,7244.67,7317.12,108040],["2016-07-21",7244.67,7317.12,7099.78,7208.45,197720],["2016-07-22",7136.0,7136.0,6991.11,7063.56,274700],["2016-07-25",7027.33,7208.45,6882.44,7027.33,109200],["2016-07-26",7208.45,7208.45,7027.33,7063.56,36400],["2016-07-27",7172.23,7498.24,7027.33,7244.67,390900],["2016-07-28",7498.24,7498.24,7208.45,7208.45,49520],["2016-07-29",7208.45,7244.67,7208.45,7208.45,29100],["2016-08-01",7244.67,7244.67,7063.56,7063.56,89000],["2016-08-02",7027.33,7027.33,6737.55,6882.44,334100],["2016-08-03",6882.44,6954.89,6882.44,6918.66,74600],["2016-08-04",7317.12,7317.12,6809.99,6882.44,201600],["2016-08-05",6882.44,6882.44,6809.99,6882.44,153600],["2016-08-08",6882.44,7099.78,6882.44,7027.33,99700],["2016-08-09",7099.78,7099.78,6954.89,6991.11,174000],["2016-08-10",7317.12,7317.12,6918.66,7099.78,134800],["2016-08-11",7099.78,7136.0,7063.56,7099.78,123800],["2016-08-12",7099.78,7136.0,7099.78,7099.78,88500],["2016-08-15",7099.78,7136.0,7063.56,7099.78,81800],["2016-08-16",7244.67,7244.67,7063.56,7063.56,95920],["2016-08-17",7063.56,7751.8,7063.56,7498.24,889810],["2016-08-18",7751.8,8041.59,7498.24,7606.91,425200],["2016-08-19",7643.13,7788.02,7570.68,7643.13,207760],["2016-08-22",7788.02,7788.02,7353.34,7353.34,238310],["2016-08-23",7462.01,7462.01,7136.0,7280.9,248350],["2016-08-24",7280.9,7498.24,7280.9,7389.57,141100],["2016-08-25",7389.57,7462.01,7353.34,7389.57,145900],["2016-08-26",7643.13,7643.13,7425.79,7498.24,259860],["2016-08-29",7606.91,7679.35,7498.24,7498.24,551110],["2016-08-30",7679.35,7715.58,7498.24,7570.68,312975],["2016-08-31",7679.35,7896.69,7606.91,7896.69,372120],["2016-09-01",7860.47,8005.36,7751.8,7788.02,270250],["2016-09-05",7824.25,7824.25,7643.13,7751.8,171890],["2016-09-06",7751.8,7751.8,7534.46,7534.46,315300],["2016-09-07",7498.24,7498.24,7317.12,7425.79,320085],["2016-09-08",7498.24,7679.35,7462.01,7570.68,151210],["2016-09-09",7534.46,7715.58,7534.46,7606.91,145200],["2016-09-12",7606.91,7643.13,7462.01,7498.24,125280],["2016-09-13",7570.68,7643.13,7498.24,7570.68,116895],["2016-09-14",7570.68,7860.47,7570.68,7715.58,336885],["2016-09-15",7643.13,7715.58,7570.68,7570.68,204700],["2016-09-16",7570.68,7606.91,7570.68,7606.91,60200],["2016-09-19",7606.91,7643.13,7498.24,7643.13,139700],["2016-09-20",7679.35,7679.35,7570.68,7606.91,153500],["2016-09-21",7606.91,7896.69,7606.91,7860.47,260105],["2016-09-22",7860.47,8222.7,7860.47,7969.14,211985],["2016-09-23",7969.14,8114.03,7824.25,7896.69,86410],["2016-09-26",7896.69,7896.69,7751.8,7860.47,73310],["2016-09-27",7824.25,8041.59,7824.25,8005.36,210945],["2016-09-28",7860.47,8114.03,7860.47,8041.59,152782],["2016-09-29",8041.59,8186.48,8005.36,8077.81,268970],["2016-09-30",8077.81,8150.26,8005.36,8005.36,138320],["2016-10-03",8005.36,8041.59,7969.14,7969.14,96710],["2016-10-04",7969.14,8150.26,7969.14,8005.36,245290],["2016-10-05",7969.14,8041.59,7969.14,7969.14,134109],["2016-10-06",7969.14,8041.59,7969.14,7969.14,110565],["2016-10-07",7969.14,7969.14,7788.02,7788.02,191680],["2016-10-10",7788.02,7788.02,7570.68,7570.68,139301],["2016-10-11",7570.68,7570.68,7389.57,7498.24,126905],["2016-10-12",7498.24,7751.8,7498.24,7606.91,42180],["2016-10-13",7606.91,7643.13,7606.91,7606.91,151900],["2016-10-14",7570.68,7606.91,7498.24,7570.68,105905],["2016-10-17",7570.68,7643.13,7462.01,7462.01,177510],["2016-10-18",7462.01,7643.13,7462.01,7643.13,392480],["2016-10-19",7534.46,7534.46,7425.79,7425.79,63793],["2016-10-20",7425.79,7462.01,7353.34,7353.34,71700],["2016-10-21",7389.57,7389.57,7317.12,7317.12,114100],["2016-10-24",7389.57,7389.57,7172.23,7208.45,43463],["2016-10-25",7136.0,7244.67,7136.0,7208.45,95100],["2016-10-26",7208.45,7244.67,7208.45,7208.45,68800],["2016-10-27",7172.23,7244.67,7172.23,7208.45,23610],["2016-10-28",7280.9,7389.57,7208.45,7244.67,67540],["2016-10-31",7317.12,7498.24,7280.9,7280.9,115973],["2016-11-01",7280.9,7534.46,7280.9,7498.24,24665],["2016-11-02",7534.46,7643.13,7389.57,7606.91,291900],["2016-11-03",7498.24,7643.13,7425.79,7425.79,283250],["2016-11-04",7606.91,7606.91,7425.79,7462.01,129750],["2016-11-07",7462.01,7606.91,7425.79,7606.91,116800],["2016-11-08",7462.01,7643.13,7462.01,7498.24,194917],["2016-11-09",7570.68,7606.91,7462.01,7462.01,84100],["2016-11-10",7606.91,7606.91,7570.68,7606.91,125310],["2016-11-11",7606.91,8005.36,7606.91,7969.14,372484],["2016-11-14",7969.14,8005.36,7969.14,8005.36,38300],["2016-11-15",8005.36,8005.36,7860.47,7896.69,51790],["2016-11-16",8331.37,8331.37,7860.47,7860.47,13514],["2016-11-17",7896.69,7896.69,7824.25,7824.25,6470],["2016-11-18",7824.25,7824.25,7425.79,7425.79,10790],["2016-11-21",7570.68,7679.35,7534.46,7534.46,33100],["2016-11-22",7643.13,7788.02,7606.91,7679.35,27300],["2016-11-23",7679.35,7751.8,7534.46,7534.46,21900],["2016-11-24",7606.91,7643.13,7534.46,7570.68,53300],["2016-11-25",7643.13,7643.13,7534.46,7606.91,33300],["2016-11-28",7534.46,7606.91,7534.46,7534.46,58600],["2016-11-29",7570.68,7606.91,7425.79,7425.79,36500],["2016-11-30",7425.79,7643.13,7425.79,7606.91,46800],["2016-12-01",7606.91,7606.91,7570.68,7570.68,44700],["2016-12-02",7606.91,7606.91,7606.91,7606.91,7000],["2016-12-05",7606.91,7606.91,7425.79,7425.79,19200],["2016-12-06",7425.79,7606.91,7425.79,7606.91,64700],["2016-12-07",7498.24,7606.91,7462.01,7606.91,28800],["2016-12-08",7606.91,7860.47,7462.01,7462.01,112867],["2016-12-09",7606.91,7606.91,7462.01,7462.01,28600],["2016-12-12",7425.79,7606.91,7425.79,7606.91,69600],["2016-12-13",7606.91,7606.91,7606.91,7606.91,965300],["2016-12-14",7606.91,7643.13,7606.91,7643.13,22200],["2016-12-15",7606.91,7606.91,7534.46,7606.91,22800],["2016-12-16",7606.91,7643.13,7606.91,7606.91,8600],["2016-12-19",7606.91,7606.91,7570.68,7606.91,16400],["2016-12-20",7606.91,7606.91,7606.91,7606.91,11827],["2016-12-21",7606.91,7606.91,7606.91,7606.91,8400],["2016-12-22",7606.91,7606.91,7606.91,7606.91,42100],["2016-12-23",7570.68,7570.68,7570.68,7570.68,500],["2016-12-26",7606.91,7606.91,7606.91,7606.91,7600],["2016-12-27",7606.91,7606.91,7570.68,7606.91,99127],["2016-12-28",7606.91,7679.35,7606.91,7606.91,20500],["2016-12-29",7606.91,7679.35,7606.91,7679.35,10770],["2016-12-30",7679.35,7679.35,7606.91,7679.35,21100],["2017-01-03",7679.35,7679.35,7679.35,7679.35,5000],["2017-01-04",7788.02,7969.14,7788.02,7969.14,113200],["2017-01-05",7969.14,8005.36,7969.14,8005.36,67200],["2017-01-06",8005.36,8005.36,8005.36,8005.36,127],["2017-01-09",7969.14,7969.14,7969.14,7969.14,7700],["2017-01-10",7932.92,7932.92,7679.35,7932.92,13210],["2017-01-11",7788.02,7932.92,7244.67,7932.92,1535600],["2017-01-12",7932.92,8331.37,7932.92,8331.37,599517],["2017-01-13",8331.37,8512.49,8331.37,8403.82,454500],["2017-01-16",8512.49,8584.94,8367.6,8512.49,78810],["2017-01-17",8512.49,9128.29,8512.49,9128.29,179250],["2017-01-18",9128.29,9418.08,9128.29,9273.18,3170407],["2017-01-19",9273.18,9273.18,9273.18,9273.18,2644200],["2017-01-20",9273.18,9309.4,9273.18,9309.4,524265],["2017-01-23",9273.18,9526.75,9273.18,9309.4,189010],["2017-01-24",9273.18,9273.18,9273.18,9273.18,35500],["2017-01-25",8621.16,9273.18,8548.71,8548.71,11250],["2017-02-02",8874.72,8874.72,8548.71,8548.71,13710],["2017-02-03",8621.16,8621.16,8512.49,8512.49,10000],["2017-02-06",8548.71,8584.94,8041.59,8041.59,8500],["2017-02-07",8041.59,8331.37,8041.59,8258.93,14000],["2017-02-08",8331.37,8331.37,8331.37,8331.37,1650],["2017-02-09",8222.7,8331.37,8222.7,8331.37,1300],["2017-02-10",8331.37,8403.82,8331.37,8403.82,1600],["2017-02-13",8331.37,8838.5,8331.37,8838.5,11300],["2017-02-14",8295.15,8331.37,8258.93,8258.93,6700],["2017-02-15",8258.93,8258.93,8258.93,8258.93,0],["2017-02-16",8150.26,8186.48,8150.26,8150.26,7300],["2017-02-17",8186.48,8186.48,8150.26,8150.26,17800],["2017-02-20",8186.48,8186.48,8186.48,8186.48,33300],["2017-02-21",8222.7,8222.7,8114.03,8114.03,35365],["2017-02-22",8186.48,8222.7,8114.03,8150.26,42900],["2017-02-23",8150.26,8150.26,8114.03,8114.03,12400],["2017-02-24",8114.03,8222.7,8114.03,8222.7,5600],["2017-02-27",8114.03,8186.48,8077.81,8186.48,2765],["2017-02-28",8150.26,8186.48,8005.36,8186.48,12900],["2017-03-01",8150.26,8150.26,8114.03,8150.26,9950],["2017-03-02",8114.03,8150.26,7969.14,7969.14,9320],["2017-03-03",8041.59,8331.37,8041.59,8331.37,22800],["2017-03-06",8295.15,8295.15,8222.7,8222.7,5710],["2017-03-07",8295.15,8295.15,8295.15,8295.15,100],["2017-03-08",7969.14,8258.93,7969.14,8222.7,21200],["2017-03-09",8295.15,8766.05,8295.15,8693.61,73800],["2017-03-10",8693.61,8874.72,8657.38,8874.72,2016300],["2017-03-13",8693.61,8693.61,8584.94,8584.94,1000],["2017-03-14",8838.5,8983.39,8838.5,8983.39,37400],["2017-03-15",8983.39,9128.29,8983.39,9128.29,62707],["2017-03-16",9200.73,9236.96,8947.17,9164.51,1055000],["2017-03-17",9164.51,9164.51,8947.17,9092.06,8500],["2017-03-20",8983.39,9055.84,8729.83,8874.72,1005330],["2017-03-21",8874.72,8947.17,8729.83,8947.17,23310],["2017-03-22",8874.72,9055.84,8693.61,9055.84,21100],["2017-03-23",9055.84,9055.84,9055.84,9055.84,0],["2017-03-24",9055.84,9055.84,8983.39,9055.84,39060],["2017-03-27",8367.6,8693.61,8331.37,8693.61,4100],["2017-03-28",8512.49,8874.72,8403.82,8874.72,11310],["2017-03-29",8548.71,8947.17,8403.82,8947.17,16305],["2017-03-30",8874.72,8947.17,8729.83,8947.17,30400],["2017-03-31",9381.85,9418.08,8729.83,9200.73,66300],["2017-04-03",9200.73,9200.73,8947.17,8947.17,200],["2017-04-04",8874.72,9055.84,8729.83,9055.84,2100],["2017-04-05",8983.39,8983.39,8983.39,8983.39,1000],["2017-04-07",8983.39,8983.39,8983.39,8983.39,0],["2017-04-10",8729.83,8729.83,8729.83,8729.83,200],["2017-04-11",8729.83,8729.83,8729.83,8729.83,0],["2017-04-12",8693.61,8693.61,8621.16,8621.16,1500],["2017-04-13",8621.16,8657.38,8621.16,8657.38,5200],["2017-04-14",8657.38,8657.38,8657.38,8657.38,0],["2017-04-17",8621.16,8621.16,8584.94,8584.94,1100],["2017-04-18",8621.16,8621.16,8331.37,8331.37,10500],["2017-04-19",8440.04,8440.04,8331.37,8440.04,9200],["2017-04-20",8476.27,8512.49,8476.27,8512.49,6600],["2017-04-21",8548.71,8548.71,8512.49,8512.49,34200],["2017-04-24",8584.94,8584.94,8512.49,8548.71,9700],["2017-04-25",8548.71,8621.16,8548.71,8584.94,45800],["2017-04-26",8693.61,9055.84,8693.61,9055.84,39200],["2017-04-27",9055.84,9128.29,8983.39,9128.29,10840],["2017-04-28",9055.84,9128.29,9055.84,9128.29,27020],["2017-05-03",9055.84,9128.29,9055.84,9055.84,31000],["2017-05-04",8621.16,8621.16,8331.37,8331.37,1400],["2017-05-05",8693.61,8766.05,8693.61,8766.05,9100],["2017-05-08",9055.84,9418.08,8838.5,8874.72,95500],["2017-05-09",8874.72,9345.63,8874.72,9345.63,100630],["2017-05-10",9236.96,9345.63,9236.96,9345.63,28500],["2017-05-11",9236.96,9345.63,9236.96,9345.63,22020],["2017-05-12",9309.4,9345.63,9236.96,9309.4,36700],["2017-05-15",9236.96,9309.4,9236.96,9309.4,25740],["2017-05-16",9236.96,9309.4,9236.96,9309.4,6700],["2017-05-17",9273.18,9309.4,9273.18,9309.4,6000],["2017-05-18",9092.06,9273.18,9092.06,9273.18,6100],["2017-05-19",9236.96,9236.96,9236.96,9236.96,5500],["2017-05-22",9128.29,9128.29,9092.06,9092.06,6500],["2017-05-23",9092.06,9092.06,9092.06,9092.06,0],["2017-05-24",9092.06,9092.06,9092.06,9092.06,0],["2017-05-25",9164.51,9164.51,9164.51,9164.51,200],["2017-05-26",8802.28,9055.84,8802.28,9055.84,200],["2017-05-29",9055.84,9055.84,9055.84,9055.84,100],["2017-05-30",8983.39,9055.84,8983.39,8983.39,400],["2017-05-31",9516.31,9516.31,9325.98,9325.98,400],["2017-06-01",9021.46,9021.46,9021.46,9021.46,320],["2017-06-02",9021.46,9325.98,9021.46,9325.98,2700],["2017-06-05",9325.98,9325.98,9325.98,9325.98,0],["2017-06-06",9325.98,9325.98,9325.98,9325.98,0],["2017-06-07",9135.66,9135.66,9135.66,9135.66,2000],["2017-06-08",8488.55,9135.66,8488.55,9135.66,18300],["2017-06-09",9135.66,9173.72,9135.66,9173.72,10000],["2017-06-12",9135.66,9135.66,9135.66,9135.66,1000],["2017-06-13",9287.92,9325.98,9135.66,9211.79,8200],["2017-06-14",9135.66,9249.85,9135.66,9135.66,6300],["2017-06-15",9135.66,9135.66,9135.66,9135.66,10],["2017-06-16",9211.79,9211.79,9211.79,9211.79,1100],["2017-06-19",9211.79,9211.79,9211.79,9211.79,0],["2017-06-20",9097.59,9135.66,9097.59,9135.66,1110],["2017-06-21",9135.66,9135.66,8374.35,9097.59,500],["2017-06-22",9097.59,9097.59,9097.59,9097.59,300],["2017-06-23",9097.59,9097.59,9097.59,9097.59,3050],["2017-06-26",9097.59,9097.59,9097.59,9097.59,25],["2017-06-27",8945.33,8945.33,8945.33,8945.33,200],["2017-06-28",8945.33,9135.66,8755.0,9135.66,2264],["2017-06-29",10049.22,10049.22,8793.07,9135.66,17100],["2017-06-30",9135.66,9135.66,9135.66,9135.66,2636],["2017-07-03",9135.66,9135.66,9135.66,9135.66,0],["2017-07-04",9135.66,9135.66,9135.66,9135.66,0],["2017-07-05",9059.53,9287.92,9059.53,9211.79,22300],["2017-07-06",9211.79,9211.79,9211.79,9211.79,10120],["2017-07-07",9211.79,9211.79,9211.79,9211.79,0],["2017-07-10",9211.79,9211.79,9211.79,9211.79,12378],["2017-07-11",8374.35,8488.55,8374.35,8488.55,2100],["2017-07-12",8488.55,8488.55,8488.55,8488.55,0],["2017-07-13",8488.55,8488.55,8488.55,8488.55,0],["2017-07-14",9173.72,9173.72,9173.72,9173.72,100],["2017-07-17",8755.0,8755.0,8755.0,8755.0,210],["2017-07-18",8640.81,8640.81,8640.81,8640.81,510],["2017-07-19",8755.0,8755.0,8640.81,8640.81,2700],["2017-07-20",9021.46,9021.46,8755.0,8755.0,905],["2017-07-21",9173.72,9173.72,8564.68,8564.68,1877],["2017-07-24",8564.68,9173.72,8564.68,8602.74,4900],["2017-07-25",9211.79,9211.79,9211.79,9211.79,100],["2017-07-26",9097.59,9135.66,9059.53,9135.66,1720],["2017-07-27",9097.59,9211.79,8374.35,9173.72,48100],["2017-07-28",9135.66,9516.31,9135.66,9516.31,1010],["2017-07-31",9478.24,9478.24,9478.24,9478.24,1010],["2017-08-01",9364.05,9364.05,9364.05,9364.05,1000],["2017-08-02",9364.05,9364.05,9364.05,9364.05,0],["2017-08-03",9097.59,9097.59,8983.39,8983.39,4410],["2017-08-04",8983.39,8983.39,8983.39,8983.39,0],["2017-08-07",8983.39,8983.39,8983.39,8983.39,160],["2017-08-08",8983.39,8983.39,8755.0,8755.0,4210],["2017-08-09",8755.0,8755.0,8716.94,8716.94,500],["2017-08-10",8945.33,8945.33,8716.94,8716.94,1110],["2017-08-11",8755.0,8755.0,8564.68,8564.68,1500],["2017-08-14",8793.07,8793.07,8793.07,8793.07,100],["2017-08-15",8793.07,8793.07,8793.07,8793.07,10],["2017-08-16",8793.07,8793.07,8793.07,8793.07,0],["2017-08-17",9440.18,9440.18,8678.87,8678.87,200],["2017-08-18",8945.33,8945.33,8907.26,8907.26,430],["2017-08-21",8907.26,8983.39,8907.26,8907.26,15467],["2017-08-22",8907.26,8907.26,8907.26,8907.26,0],["2017-08-23",9021.46,9021.46,9021.46,9021.46,100],["2017-08-24",9059.53,9059.53,9059.53,9059.53,100],["2017-08-25",9021.46,9097.59,9021.46,9059.53,800],["2017-08-28",9744.7,9744.7,9744.7,9744.7,107],["2017-08-29",9516.31,10087.29,9516.31,10087.29,5140],["2017-08-30",9896.96,9896.96,9782.76,9896.96,36900],["2017-08-31",10239.55,10239.55,10239.55,10239.55,5000],["2017-09-01",10239.55,10239.55,10239.55,10239.55,0],["2017-09-05",10239.55,10239.55,10239.55,10239.55,0],["2017-09-06",10239.55,10239.55,10239.55,10239.55,0],["2017-09-07",10049.22,10049.22,10049.22,10049.22,400],["2017-09-08",10049.22,10049.22,10049.22,10049.22,0],["2017-09-11",10049.22,10049.22,10049.22,10049.22,0],["2017-09-12",10049.22,10049.22,10049.22,10049.22,0],["2017-09-13",9325.98,10087.29,9325.98,10087.29,290],["2017-09-14",9896.96,9896.96,9896.96,9896.96,240],["2017-09-15",8945.33,8945.33,8945.33,8945.33,500],["2017-09-18",9516.31,9516.31,9516.31,9516.31,600],["2017-09-19",9173.72,9173.72,9097.59,9097.59,1900],["2017-09-20",9097.59,9097.59,9097.59,9097.59,0],["2017-09-21",9135.66,9516.31,9135.66,9516.31,3100],["2017-09-22",9516.31,9516.31,9516.31,9516.31,106],["2017-09-25",9097.59,9478.24,9097.59,9478.24,300],["2017-09-26",9478.24,9478.24,9478.24,9478.24,40],["2017-09-27",9478.24,9478.24,9478.24,9478.24,2000],["2017-09-28",9478.24,9478.24,9478.24,9478.24,100],["2017-09-29",9097.59,10011.16,9097.59,10011.16,8400],["2017-10-02",9820.83,9820.83,9706.63,9706.63,400],["2017-10-03",9706.63,9706.63,9706.63,9706.63,0],["2017-10-04",9554.37,9554.37,9554.37,9554.37,530],["2017-10-05",9364.05,9364.05,9364.05,9364.05,500],["2017-10-06",9364.05,9364.05,9325.98,9325.98,900],["2017-10-09",9211.79,9325.98,9211.79,9325.98,500],["2017-10-10",9325.98,9325.98,9325.98,9325.98,0],["2017-10-11",9325.98,9325.98,9325.98,9325.98,0],["2017-10-12",9135.66,9287.92,9135.66,9173.72,2500],["2017-10-13",9135.66,9135.66,9135.66,9135.66,1000],["2017-10-16",9135.66,9287.92,9135.66,9135.66,7800],["2017-10-17",9249.85,9287.92,9135.66,9135.66,7300],["2017-10-18",9135.66,9135.66,9135.66,9135.66,2085],["2017-10-19",9287.92,9287.92,9135.66,9135.66,9000],["2017-10-20",9135.66,9135.66,9135.66,9135.66,3900],["2017-10-23",9135.66,9135.66,9135.66,9135.66,3100],["2017-10-24",9135.66,9173.72,9135.66,9135.66,3700],["2017-10-25",9135.66,9135.66,9135.66,9135.66,9100],["2017-10-26",9135.66,9135.66,9097.59,9135.66,13500],["2017-10-27",9135.66,9173.72,9135.66,9173.72,56600],["2017-10-30",9896.96,9896.96,9896.96,9896.96,14051],["2017-10-31",9211.79,9820.83,9211.79,9820.83,28500],["2017-11-01",9135.66,9211.79,9135.66,9135.66,17800],["2017-11-02",9135.66,9135.66,9135.66,9135.66,9000],["2017-11-03",9135.66,9135.66,9135.66,9135.66,5000],["2017-11-06",9135.66,9135.66,9135.66,9135.66,16000],["2017-11-07",9135.66,9135.66,9135.66,9135.66,5000],["2017-11-08",9135.66,9135.66,9097.59,9135.66,3900],["2017-11-09",9135.66,9135.66,8755.0,8755.0,19600],["2017-11-10",8755.0,8793.07,8755.0,8755.0,6200],["2017-11-13",8755.0,8755.0,8755.0,8755.0,3192],["2017-11-14",8755.0,8755.0,8755.0,8755.0,400],["2017-11-15",8793.07,9059.53,8793.07,9059.53,6400],["2017-11-16",9021.46,9021.46,8755.0,8755.0,51100],["2017-11-17",8755.0,8755.0,8755.0,8755.0,76242],["2017-11-20",8755.0,8755.0,8755.0,8755.0,38700],["2017-11-21",8716.94,8716.94,8716.94,8716.94,2864],["2017-11-22",8716.94,8716.94,8678.87,8716.94,12100],["2017-11-23",8640.81,8755.0,8640.81,8755.0,11700],["2017-11-24",8716.94,8716.94,8716.94,8716.94,110],["2017-11-27",8678.87,8716.94,8678.87,8716.94,1100],["2017-11-28",8488.55,8678.87,8374.35,8678.87,7800],["2017-11-29",8678.87,8755.0,8678.87,8755.0,118300],["2017-11-30",8755.0,8755.0,8755.0,8755.0,8500],["2017-12-01",8755.0,8755.0,8755.0,8755.0,725],["2017-12-04",8755.0,8755.0,8716.94,8755.0,12500],["2017-12-05",8755.0,8755.0,8755.0,8755.0,10900],["2017-12-06",8755.0,8755.0,8755.0,8755.0,31700],["2017-12-07",8755.0,8755.0,8755.0,8755.0,32310],["2017-12-08",8716.94,8716.94,8716.94,8716.94,1500],["2017-12-11",8716.94,8755.0,8716.94,8755.0,56600],["2017-12-12",8564.68,8716.94,8564.68,8716.94,7320],["2017-12-13",8716.94,8716.94,8716.94,8716.94,9560],["2017-12-14",8716.94,8716.94,8716.94,8716.94,3710],["2017-12-15",8755.0,8755.0,8716.94,8755.0,42040],["2017-12-18",8755.0,8755.0,8716.94,8755.0,18700],["2017-12-19",8755.0,8755.0,8716.94,8716.94,37630],["2017-12-20",8716.94,8716.94,8602.74,8716.94,7300],["2017-12-21",8755.0,8945.33,8755.0,8755.0,141600],["2017-12-22",8755.0,8755.0,8755.0,8755.0,18100],["2017-12-25",8755.0,8755.0,8564.68,8755.0,30535],["2017-12-26",8755.0,8755.0,8678.87,8678.87,6600],["2017-12-27",8716.94,8755.0,8716.94,8716.94,50400],["2017-12-28",8915.95,9154.78,8677.13,9114.97,7047],["2017-12-29",9075.17,9075.17,9075.17,9075.17,5008],["2018-01-02",9075.17,9075.17,8716.94,8756.74,2700],["2018-01-03",8915.95,8955.76,8915.95,8915.95,13953],["2018-01-04",8915.95,9154.78,8915.95,9154.78,83500],["2018-01-05",9114.97,9114.97,8796.54,9075.17,27600],["2018-01-08",9154.78,9154.78,9035.36,9035.36,20900],["2018-01-09",9075.17,9154.78,9075.17,9154.78,76310],["2018-01-10",9154.78,9154.78,9154.78,9154.78,88600],["2018-01-11",9154.78,9154.78,9114.97,9114.97,34823],["2018-01-12",9075.17,9114.97,9075.17,9114.97,6400],["2018-01-15",8955.76,9114.97,8955.76,9075.17,8500],["2018-01-16",8995.56,9075.17,8955.76,9075.17,7700],["2018-01-17",8955.76,8955.76,8836.35,8876.15,6100],["2018-01-18",8836.35,8955.76,8756.74,8955.76,9100],["2018-01-19",8836.35,8995.56,8836.35,8995.56,1800],["2018-01-22",9075.17,9075.17,8955.76,8995.56,1310],["2018-01-23",8995.56,8995.56,8995.56,8995.56,400],["2018-01-24",9035.36,9035.36,8955.76,8995.56,2700],["2018-01-25",8995.56,9075.17,8716.94,9075.17,3300],["2018-01-26",8995.56,8995.56,8955.76,8955.76,14000],["2018-01-29",9154.78,9353.79,9035.36,9114.97,66300],["2018-01-30",9114.97,9154.78,8955.76,9114.97,50100],["2018-01-31",9114.97,9114.97,9035.36,9114.97,13000],["2018-02-01",8955.76,8995.56,8955.76,8995.56,13700],["2018-02-02",8995.56,9114.97,8995.56,9114.97,200],["2018-02-05",9114.97,9114.97,8955.76,8955.76,15300],["2018-02-06",8955.76,8955.76,8438.31,8438.31,13500],["2018-02-07",9274.19,9274.19,8597.53,9154.78,525],["2018-02-08",9075.17,9075.17,9075.17,9075.17,100],["2018-02-09",9075.17,9075.17,9075.17,9075.17,0],["2018-02-12",9035.36,9075.17,9035.36,9075.17,4300],["2018-02-13",9154.78,9154.78,8756.74,9114.97,16865],["2018-02-21",9114.97,9114.97,9114.97,9114.97,2200],["2018-02-22",9114.97,9114.97,9114.97,9114.97,5710],["2018-02-23",9035.36,9154.78,9035.36,9154.78,504415],["2018-02-26",9154.78,10070.25,9154.78,9632.42,353400],["2018-02-27",10030.45,10030.45,9194.58,9712.02,62400],["2018-02-28",9552.81,9950.84,9353.79,9552.81,140200],["2018-03-01",9353.79,9473.2,9353.79,9353.79,60700],["2018-03-02",9353.79,9632.42,9353.79,9632.42,71255],["2018-03-05",9632.42,9632.42,9473.2,9513.01,145300],["2018-03-06",9552.81,9751.83,9552.81,9592.61,133300],["2018-03-07",9552.81,9592.61,9393.6,9393.6,23500],["2018-03-08",9433.4,9632.42,9353.79,9353.79,26100],["2018-03-09",9592.61,9592.61,9353.79,9552.81,4200],["2018-03-12",10070.25,10070.25,9712.02,9712.02,2340],["2018-03-13",9513.01,9513.01,9513.01,9513.01,500],["2018-03-14",9473.2,9473.2,9353.79,9393.6,4500],["2018-03-15",9234.38,9473.2,9234.38,9473.2,40500],["2018-03-16",9473.2,9473.2,9353.79,9473.2,25500],["2018-03-19",9473.2,9473.2,9353.79,9393.6,88100],["2018-03-20",9353.79,9433.4,9353.79,9433.4,108300],["2018-03-21",9473.2,9473.2,9313.99,9433.4,3500],["2018-03-22",9433.4,9433.4,9313.99,9353.79,24300],["2018-03-23",9353.79,9353.79,9353.79,9353.79,48700],["2018-03-26",9353.79,9353.79,9353.79,9353.79,2500],["2018-03-27",9075.17,9353.79,9075.17,9353.79,46705],["2018-03-28",9353.79,9353.79,9353.79,9353.79,68],["2018-03-29",9353.79,9353.79,9353.79,9353.79,0],["2018-03-30",9353.79,9393.6,9353.79,9393.6,15200],["2018-04-02",9632.42,9632.42,9552.81,9552.81,4800],["2018-04-03",9552.81,9552.81,9353.79,9473.2,15200],["2018-04-04",9751.83,10030.45,9592.61,9871.24,16700],["2018-04-05",9950.84,9950.84,9751.83,9911.04,2300],["2018-04-06",9950.84,9950.84,9712.02,9712.02,400],["2018-04-09",9712.02,9712.02,9353.79,9672.22,4100],["2018-04-10",9672.22,9672.22,9672.22,9672.22,0],["2018-04-11",9552.81,9672.22,9552.81,9672.22,4300],["2018-04-12",9672.22,9672.22,9672.22,9672.22,0],["2018-04-13",9473.2,9473.2,9473.2,9473.2,11600],["2018-04-16",9552.81,9552.81,9552.81,9552.81,100],["2018-04-17",9234.38,9234.38,9234.38,9234.38,21200],["2018-04-18",9552.81,9552.81,9552.81,9552.81,100],["2018-04-19",9552.81,9552.81,9552.81,9552.81,0],["2018-04-20",9154.78,9513.01,9154.78,9513.01,1600],["2018-04-23",9513.01,9751.83,9513.01,9751.83,2000],["2018-04-24",8796.54,9353.79,8796.54,9353.79,7100],["2018-04-26",8836.35,9353.79,8756.74,9353.79,12600],["2018-04-27",9353.79,9950.84,8756.74,9950.84,38100],["2018-05-02",9552.81,9552.81,8955.76,8955.76,57700],["2018-05-03",8756.74,9035.36,8756.74,9035.36,5600],["2018-05-04",9114.97,9114.97,8796.54,9075.17,2900],["2018-05-07",9114.97,9353.79,9075.17,9353.79,5500],["2018-05-08",9353.79,9353.79,9353.79,9353.79,0],["2018-05-09",8876.15,9313.99,8876.15,9313.99,200],["2018-05-10",9154.78,9154.78,9154.78,9154.78,10000],["2018-05-11",9154.78,9154.78,8995.56,9154.78,44000],["2018-05-14",9154.78,9274.19,9154.78,9274.19,10100],["2018-05-15",9154.78,9433.4,9154.78,9433.4,12100],["2018-05-16",9433.4,9433.4,9433.4,9433.4,10100],["2018-05-17",9433.4,9433.4,9433.4,9433.4,0],["2018-05-18",9154.78,9433.4,9154.78,9433.4,26100],["2018-05-21",9194.58,9194.58,9154.78,9154.78,23200],["2018-05-22",9194.58,9274.19,8756.74,9274.19,72400],["2018-05-23",9234.38,9234.38,9154.78,9154.78,600],["2018-05-24",9234.38,9234.38,9154.78,9234.38,19000],["2018-05-25",9154.78,9154.78,9154.78,9154.78,6000],["2018-05-28",9154.78,9154.78,9154.78,9154.78,52000],["2018-05-29",9154.78,9194.58,9154.78,9154.78,133000],["2018-05-30",9154.78,9194.58,9154.78,9154.78,91000],["2018-05-31",9154.78,9950.84,9154.78,9950.84,226000],["2018-06-01",9990.97,10031.09,9629.85,9629.85,5900],["2018-06-04",9629.85,9629.85,9629.85,9629.85,100],["2018-06-05",9268.73,9268.73,9268.73,9268.73,100],["2018-06-06",9268.73,9268.73,9228.6,9228.6,4100],["2018-06-07",9509.47,9509.47,9509.47,9509.47,100],["2018-06-08",9509.47,9509.47,9509.47,9509.47,0],["2018-06-11",9509.47,9509.47,9509.47,9509.47,0],["2018-06-12",9228.6,9429.23,9228.6,9429.23,1200],["2018-06-13",9228.6,9228.6,9228.6,9228.6,16000],["2018-06-14",9228.6,9268.73,9228.6,9268.73,5500],["2018-06-15",9228.6,9389.1,9228.6,9389.1,7300],["2018-06-18",9389.1,9389.1,9389.1,9389.1,0],["2018-06-19",9228.6,9228.6,8907.61,8907.61,10100],["2018-06-20",8666.86,9549.6,8666.86,9549.6,7800],["2018-06-21",8867.48,9228.6,8827.36,9228.6,7900],["2018-06-22",9188.48,9228.6,9188.48,9228.6,2500],["2018-06-25",9188.48,9188.48,9188.48,9188.48,3000],["2018-06-26",9108.23,9188.48,9108.23,9188.48,800],["2018-06-27",9148.36,9228.6,9148.36,9228.6,14200],["2018-06-28",10031.09,10031.09,10031.09,10031.09,12200],["2018-06-29",9308.85,10231.71,9268.73,10231.71,30400],["2018-07-02",10151.46,10151.46,9308.85,9308.85,4000],["2018-07-03",9228.6,9228.6,9188.48,9228.6,5800],["2018-07-04",8907.61,8907.61,8907.61,8907.61,500],["2018-07-05",8827.36,9148.36,8827.36,9148.36,4000],["2018-07-06",9148.36,9148.36,9148.36,9148.36,0],["2018-07-09",9389.1,9389.1,9108.23,9108.23,300],["2018-07-10",9108.23,9108.23,9108.23,9108.23,0],["2018-07-11",9068.11,9068.11,9068.11,9068.11,1200],["2018-07-12",9068.11,9389.1,9068.11,9389.1,300],["2018-07-13",9228.6,9308.85,9228.6,9308.85,1300],["2018-07-16",9228.6,9228.6,9228.6,9228.6,2000],["2018-07-17",9068.11,9068.11,9068.11,9068.11,3000],["2018-07-18",8947.73,9188.48,8947.73,9188.48,200],["2018-07-19",9188.48,9188.48,8987.86,8987.86,900],["2018-07-20",8947.73,9188.48,8827.36,8907.61,11200],["2018-07-23",9027.98,9148.36,8827.36,9148.36,1500],["2018-07-24",9148.36,9148.36,9148.36,9148.36,400],["2018-07-25",9027.98,9148.36,9027.98,9148.36,800],["2018-07-26",9148.36,9148.36,8827.36,9148.36,22100],["2018-07-27",9027.98,9148.36,9027.98,9148.36,7100],["2018-07-30",9148.36,9148.36,9148.36,9148.36,6000],["2018-07-31",9027.98,9228.6,9027.98,9228.6,49500],["2018-08-01",9188.48,9188.48,9027.98,9027.98,3100],["2018-08-02",9027.98,9027.98,9027.98,9027.98,0],["2018-08-03",9148.36,9148.36,9148.36,9148.36,100],["2018-08-06",9188.48,9188.48,9188.48,9188.48,100],["2018-08-07",8907.61,9188.48,8867.48,9188.48,500],["2018-08-08",9188.48,9188.48,8827.36,9148.36,49500],["2018-08-09",8827.36,9027.98,8827.36,9027.98,4000],["2018-08-10",9027.98,9027.98,9027.98,9027.98,0],["2018-08-13",8947.73,8987.86,8947.73,8987.86,1300],["2018-08-14",8947.73,8947.73,8947.73,8947.73,1000],["2018-08-15",9027.98,9027.98,8987.86,8987.86,600],["2018-08-16",8827.36,8987.86,8827.36,8987.86,1100],["2018-08-17",8907.61,8987.86,8827.36,8827.36,29900],["2018-08-20",8827.36,8827.36,8787.24,8787.24,8700],["2018-08-21",8787.24,8787.24,8706.99,8706.99,3100],["2018-08-22",8747.11,8827.36,8706.99,8706.99,2100],["2018-08-23",8706.99,8706.99,8706.99,8706.99,0],["2018-08-24",8827.36,8827.36,8827.36,8827.36,11000],["2018-08-27",8867.48,8867.48,8787.24,8827.36,7900],["2018-08-28",8827.36,8827.36,8827.36,8827.36,300],["2018-08-29",8747.11,8827.36,8747.11,8747.11,15800],["2018-08-30",8747.11,8827.36,8747.11,8827.36,14100],["2018-08-31",8787.24,9228.6,8787.24,9228.6,30300],["2018-09-04",8787.24,8787.24,8787.24,8787.24,1500],["2018-09-05",8747.11,8907.61,8747.11,8907.61,3800],["2018-09-06",8907.61,8907.61,8827.36,8827.36,2600],["2018-09-07",8827.36,8827.36,8827.36,8827.36,300],["2018-09-10",8827.36,8827.36,8827.36,8827.36,4600],["2018-09-11",8827.36,8827.36,8827.36,8827.36,4400],["2018-09-12",8827.36,8827.36,8827.36,8827.36,50],["2018-09-13",8827.36,8827.36,8827.36,8827.36,0],["2018-09-14",9027.98,9027.98,9027.98,9027.98,100],["2018-09-17",8787.24,8827.36,8787.24,8827.36,1500],["2018-09-18",8747.11,9148.36,8747.11,8827.36,10700],["2018-09-19",8827.36,8867.48,8827.36,8867.48,2100],["2018-09-20",8827.36,8867.48,8827.36,8827.36,13700],["2018-09-21",9027.98,9148.36,9027.98,9148.36,1700],["2018-09-24",9108.23,9148.36,9108.23,9148.36,7800],["2018-09-25",9068.11,9068.11,9068.11,9068.11,300],["2018-09-26",9068.11,9068.11,9068.11,9068.11,0],["2018-09-27",8827.36,9148.36,8827.36,9148.36,600],["2018-09-28",9068.11,9228.6,9068.11,9228.6,39100],["2018-10-01",9188.48,9188.48,9188.48,9188.48,100],["2018-10-02",8827.36,8827.36,8827.36,8827.36,900],["2018-10-03",8987.86,8987.86,8987.86,8987.86,2000],["2018-10-04",8907.61,8907.61,8827.36,8827.36,200],["2018-10-05",8787.24,8907.61,8787.24,8907.61,600],["2018-10-08",8827.36,8827.36,8827.36,8827.36,2000],["2018-10-09",8827.36,8827.36,8827.36,8827.36,0],["2018-10-10",8867.48,9108.23,8827.36,9108.23,2600],["2018-10-11",8867.48,8987.86,8626.74,8827.36,7500],["2018-10-12",8827.36,8827.36,8827.36,8827.36,1900],["2018-10-15",8827.36,8827.36,8827.36,8827.36,5000],["2018-10-16",8747.11,8827.36,8747.11,8827.36,5600],["2018-10-17",8827.36,8827.36,8827.36,8827.36,0],["2018-10-18",8827.36,8827.36,8827.36,8827.36,0],["2018-10-19",8827.36,9068.11,8706.99,8706.99,11173],["2018-10-22",8787.24,8787.24,8666.86,8666.86,2000],["2018-10-23",8787.24,8787.24,8787.24,8787.24,180],["2018-10-24",8747.11,8827.36,8626.74,8827.36,14900],["2018-10-25",8265.62,8827.36,8265.62,8827.36,2900],["2018-10-26",8827.36,8827.36,8827.36,8827.36,0],["2018-10-29",8626.74,8787.24,8626.74,8787.24,4200],["2018-10-30",8666.86,8787.24,8586.61,8787.24,3000],["2018-10-31",8787.24,8827.36,8787.24,8827.36,1400],["2018-11-01",8827.36,8827.36,8827.36,8827.36,0],["2018-11-02",8787.24,8827.36,8787.24,8827.36,1700],["2018-11-05",8265.62,8827.36,8145.25,8466.24,3100],["2018-11-06",8827.36,8827.36,8827.36,8827.36,100],["2018-11-07",8827.36,8827.36,8827.36,8827.36,0],["2018-11-08",8787.24,8787.24,8747.11,8747.11,500],["2018-11-09",8185.37,8827.36,8185.37,8787.24,5300],["2018-11-12",8426.12,8426.12,8426.12,8426.12,500],["2018-11-13",8426.12,8827.36,8426.12,8827.36,16400],["2018-11-14",8747.11,8827.36,8747.11,8827.36,300],["2018-11-15",8827.36,8827.36,8827.36,8827.36,0],["2018-11-16",8626.74,9228.6,8626.74,9228.6,400],["2018-11-19",9148.36,9188.48,9148.36,9188.48,3500],["2018-11-20",8947.73,9027.98,8626.74,9027.98,13846],["2018-11-21",8626.74,8827.36,8426.12,8827.36,9700],["2018-11-22",8827.36,8827.36,8827.36,8827.36,0],["2018-11-23",8827.36,8827.36,8827.36,8827.36,0],["2018-11-26",8827.36,8827.36,8827.36,8827.36,1000],["2018-11-27",9228.6,9228.6,9228.6,9228.6,100],["2018-11-28",9228.6,9228.6,9228.6,9228.6,0],["2018-11-29",8385.99,8987.86,8345.87,8987.86,1000],["2018-11-30",9027.98,9429.23,9027.98,9429.23,26700],["2018-12-03",9429.23,9429.23,9429.23,9429.23,0],["2018-12-04",8787.24,8947.73,8787.24,8947.73,600],["2018-12-05",8827.36,8827.36,8827.36,8827.36,400],["2018-12-06",8827.36,8827.36,8827.36,8827.36,0],["2018-12-07",8827.36,9027.98,8827.36,9027.98,200],["2018-12-10",9027.98,9027.98,9027.98,9027.98,0],["2018-12-11",9027.98,9027.98,9027.98,9027.98,0],["2018-12-12",9669.97,9669.97,9669.97,9669.97,100],["2018-12-13",9669.97,9669.97,9669.97,9669.97,0],["2018-12-14",9669.97,9669.97,9669.97,9669.97,0],["2018-12-17",8827.36,8827.36,8827.36,8827.36,100],["2018-12-18",8827.36,8827.36,8827.36,8827.36,49400],["2018-12-19",9108.23,9108.23,8626.74,8827.36,3400],["2018-12-20",8827.36,8827.36,8827.36,8827.36,0],["2018-12-21",8827.36,9108.23,8827.36,9108.23,300],["2018-12-24",9108.23,9108.23,9108.23,9108.23,0],["2018-12-25",9108.23,9108.23,9108.23,9108.23,0],["2018-12-26",9108.23,9108.23,9108.23,9108.23,0],["2018-12-27",8466.24,9188.48,8426.12,9188.48,400],["2018-12-28",9549.6,9549.6,9549.6,9549.6,33300],["2019-01-02",9549.6,9549.6,9549.6,9549.6,0],["2019-01-03",8747.11,8747.11,8747.11,8747.11,200],["2019-01-04",8747.11,8747.11,8747.11,8747.11,5800],["2019-01-07",8747.11,8747.11,8747.11,8747.11,0],["2019-01-08",8426.12,8426.12,8426.12,8426.12,200],["2019-01-09",8466.24,8466.24,8466.24,8466.24,5000],["2019-01-10",8345.87,8747.11,8305.74,8747.11,7700],["2019-01-11",8747.11,8747.11,8747.11,8747.11,0],["2019-01-14",8747.11,8747.11,8747.11,8747.11,0],["2019-01-15",8706.99,8947.73,8706.99,8947.73,6800],["2019-01-16",8626.74,8626.74,8626.74,8626.74,500],["2019-01-17",8626.74,8626.74,8626.74,8626.74,0],["2019-01-18",8586.61,8706.99,8426.12,8706.99,8800],["2019-01-21",8626.74,8626.74,8626.74,8626.74,100],["2019-01-22",8626.74,8626.74,8626.74,8626.74,500],["2019-01-23",8586.61,8586.61,8586.61,8586.61,100],["2019-01-24",8426.12,9027.98,8185.37,9027.98,600],["2019-01-25",8265.62,8265.62,8265.62,8265.62,6200],["2019-01-28",8787.24,8827.36,8787.24,8827.36,1100],["2019-01-29",8225.49,8827.36,8024.87,8787.24,82300],["2019-01-30",8706.99,8987.86,8265.62,8265.62,6300],["2019-01-31",8787.24,8787.24,8787.24,8787.24,1100],["2019-02-01",8225.49,8466.24,8225.49,8466.24,2200],["2019-02-11",8225.49,8305.74,7703.88,8305.74,11400],["2019-02-12",8065.0,8185.37,8024.87,8185.37,34500],["2019-02-13",8185.37,8185.37,8185.37,8185.37,900],["2019-02-14",8145.25,8145.25,8105.12,8145.25,7600],["2019-02-15",8065.0,8065.0,8065.0,8065.0,1300],["2019-02-18",8024.87,8024.87,7984.75,8024.87,66000],["2019-02-19",7984.75,8466.24,7984.75,8466.24,4000],["2019-02-20",8024.87,8466.24,8024.87,8466.24,5500],["2019-02-21",8024.87,8466.24,7984.75,8466.24,8900],["2019-02-22",8024.87,8345.87,8024.87,8345.87,200],["2019-02-25",8385.99,8385.99,8024.87,8024.87,10500],["2019-02-26",8024.87,8065.0,8024.87,8065.0,13800],["2019-02-27",8065.0,8065.0,8065.0,8065.0,0],["2019-02-28",8305.74,8385.99,8024.87,8024.87,7100],["2019-03-01",8024.87,8225.49,8024.87,8225.49,3100],["2019-03-04",8105.12,8105.12,8105.12,8105.12,200],["2019-03-05",8105.12,8105.12,8105.12,8105.12,0],["2019-03-06",8065.0,8065.0,8065.0,8065.0,300],["2019-03-07",8065.0,8065.0,8065.0,8065.0,30000],["2019-03-08",8305.74,8345.87,8305.74,8345.87,300],["2019-03-11",8345.87,8345.87,8345.87,8345.87,0],["2019-03-12",8345.87,8345.87,8345.87,8345.87,0],["2019-03-13",8225.49,8225.49,8225.49,8225.49,900],["2019-03-14",8225.49,8225.49,8225.49,8225.49,200],["2019-03-15",8105.12,8385.99,8105.12,8385.99,200],["2019-03-18",8105.12,8426.12,8105.12,8426.12,300],["2019-03-19",8426.12,8426.12,8426.12,8426.12,0],["2019-03-20",8225.49,8225.49,8225.49,8225.49,100],["2019-03-21",8225.49,8225.49,8225.49,8225.49,0],["2019-03-22",8426.12,8426.12,8426.12,8426.12,400],["2019-03-25",8065.0,8426.12,8024.87,8024.87,3600],["2019-03-26",8024.87,8065.0,8024.87,8024.87,3300],["2019-03-27",8024.87,8426.12,8024.87,8426.12,4800],["2019-03-28",8426.12,8426.12,8426.12,8426.12,0],["2019-03-29",8466.24,8466.24,8466.24,8466.24,20000],["2019-04-01",8466.24,8466.24,8466.24,8466.24,100],["2019-04-02",8466.24,8466.24,8466.24,8466.24,0],["2019-04-03",8466.24,8466.24,8466.24,8466.24,0],["2019-04-04",8466.24,8466.24,8466.24,8466.24,0],["2019-04-05",8466.24,8466.24,8466.24,8466.24,200],["2019-04-08",8426.12,8426.12,8065.0,8065.0,800],["2019-04-09",8426.12,8426.12,8426.12,8426.12,100],["2019-04-10",8265.62,8426.12,8265.62,8426.12,600],["2019-04-11",8426.12,8466.24,8426.12,8466.24,1800],["2019-04-12",8466.24,8466.24,8466.24,8466.24,3300],["2019-04-16",8466.24,8466.24,8345.87,8345.87,600],["2019-04-17",8225.49,9027.98,8225.49,9027.98,5600],["2019-04-18",9027.98,9027.98,9027.98,9027.98,0],["2019-04-19",9027.98,9027.98,9027.98,9027.98,0],["2019-04-22",9027.98,9027.98,9027.98,9027.98,0],["2019-04-23",9027.98,9027.98,9027.98,9027.98,0],["2019-04-24",8426.12,8867.48,8426.12,8867.48,9200],["2019-04-25",8867.48,8867.48,8867.48,8867.48,0],["2019-04-26",8827.36,8827.36,8426.12,8426.12,2600],["2019-05-02",8466.24,8466.24,8426.12,8426.12,1000],["2019-05-03",8426.12,8426.12,8426.12,8426.12,2500],["2019-05-06",8065.0,8586.61,8065.0,8225.49,2100],["2019-05-07",8225.49,8827.36,8225.49,8827.36,200],["2019-05-08",8827.36,8827.36,8827.36,8827.36,0],["2019-05-09",8225.49,8225.49,8225.49,8225.49,100],["2019-05-10",8345.87,8345.87,8345.87,8345.87,200],["2019-05-13",8345.87,8345.87,8345.87,8345.87,400],["2019-05-14",8345.87,8345.87,8345.87,8345.87,800],["2019-05-15",8345.87,8426.12,8345.87,8345.87,21000],["2019-05-16",8345.87,8385.99,8345.87,8385.99,600],["2019-05-17",8466.24,8466.24,8466.24,8466.24,100],["2019-05-20",8466.24,8466.24,8466.24,8466.24,0],["2019-05-21",8506.37,8626.74,8426.12,8626.74,10500],["2019-05-22",8626.74,8626.74,8626.74,8626.74,100],["2019-05-23",8626.74,8747.11,8626.74,8747.11,1200],["2019-05-24",8546.49,8706.99,8426.12,8706.99,5500],["2019-05-27",8706.99,8706.99,8706.99,8706.99,0],["2019-05-28",8706.99,8706.99,8706.99,8706.99,200],["2019-05-29",8706.99,8706.99,8706.99,8706.99,0],["2019-05-30",8706.99,8706.99,8706.99,8706.99,0],["2019-05-31",8706.99,8706.99,8706.99,8706.99,0],["2019-06-03",8706.99,8706.99,8426.12,8426.12,2400],["2019-06-04",8426.12,8426.12,8426.12,8426.12,0],["2019-06-05",8426.12,8426.12,8426.12,8426.12,200],["2019-06-06",8426.12,8426.12,8426.12,8426.12,0],["2019-06-07",8626.74,8626.74,8626.74,8626.74,100],["2019-06-10",8626.74,8626.74,8626.74,8626.74,100],["2019-06-11",8586.61,8626.74,8586.61,8626.74,600],["2019-06-12",8546.49,8546.49,8546.49,8546.49,500],["2019-06-13",8787.24,8787.24,8787.24,8787.24,300],["2019-06-14",8787.24,8787.24,8787.24,8787.24,0],["2019-06-17",8787.24,8827.36,8787.24,8827.36,600],["2019-06-18",8546.49,8546.49,8546.49,8546.49,200],["2019-06-19",8626.74,8626.74,8626.74,8626.74,600],["2019-06-20",8706.99,8706.99,8706.99,8706.99,1000],["2019-06-21",8787.24,8827.36,8787.24,8827.36,2600],["2019-06-24",8827.36,8827.36,8827.36,8827.36,6800],["2019-06-25",8787.24,8827.36,8787.24,8827.36,3300],["2019-06-26",8827.36,8827.36,8827.36,8827.36,1100],["2019-06-27",9166.87,9294.19,9124.43,9294.19,500],["2019-06-28",9082.0,9082.0,8402.97,8402.97,7400],["2019-07-01",8572.72,8572.72,8572.72,8572.72,4600],["2019-07-02",8572.72,8572.72,8572.72,8572.72,0],["2019-07-03",8742.48,8742.48,8742.48,8742.48,100],["2019-07-04",8742.48,8742.48,8742.48,8742.48,0],["2019-07-05",8700.04,8784.92,8700.04,8784.92,200],["2019-07-08",8784.92,8784.92,8784.92,8784.92,0],["2019-07-09",8827.36,8827.36,8784.92,8784.92,400],["2019-07-10",8869.8,8869.8,8869.8,8869.8,100],["2019-07-11",8784.92,9251.75,8784.92,9251.75,11400],["2019-07-12",9251.75,9251.75,9251.75,9251.75,0],["2019-07-15",9251.75,9251.75,9251.75,9251.75,0],["2019-07-16",9251.75,9251.75,9251.75,9251.75,0],["2019-07-17",9251.75,9251.75,9251.75,9251.75,0],["2019-07-18",9251.75,9251.75,9251.75,9251.75,0],["2019-07-19",9251.75,9251.75,9251.75,9251.75,0],["2019-07-22",9251.75,9251.75,9251.75,9251.75,0],["2019-07-23",9251.75,9251.75,9251.75,9251.75,0],["2019-07-24",9251.75,9251.75,9251.75,9251.75,0],["2019-07-25",9251.75,9251.75,9251.75,9251.75,0],["2019-07-26",9251.75,9251.75,9251.75,9251.75,0],["2019-07-29",8572.72,8572.72,8530.29,8530.29,500],["2019-07-30",8912.24,8912.24,8530.29,8530.29,10700],["2019-07-31",8530.29,8700.04,8487.85,8700.04,7400],["2019-08-01",8530.29,8530.29,8530.29,8530.29,100],["2019-08-02",8530.29,8615.16,8530.29,8615.16,200],["2019-08-05",8827.36,8827.36,8827.36,8827.36,100],["2019-08-06",8530.29,8530.29,8487.85,8487.85,500],["2019-08-07",8487.85,8530.29,8487.85,8530.29,1700],["2019-08-08",8572.72,8700.04,8572.72,8700.04,1100],["2019-08-09",8700.04,8700.04,8700.04,8700.04,0],["2019-08-12",8615.16,8615.16,8615.16,8615.16,100],["2019-08-13",8572.72,8572.72,8487.85,8487.85,2700],["2019-08-14",8487.85,8487.85,8445.41,8445.41,5200],["2019-08-15",8318.09,8318.09,8318.09,8318.09,100],["2019-08-16",8318.09,8657.6,8318.09,8657.6,400],["2019-08-19",8360.53,8615.16,8360.53,8615.16,1300],["2019-08-20",8615.16,8615.16,8615.16,8615.16,700],["2019-08-21",8360.53,8402.97,8360.53,8402.97,900],["2019-08-22",8657.6,8657.6,8657.6,8657.6,100],["2019-08-23",8615.16,8615.16,8615.16,8615.16,100],["2019-08-26",8615.16,8615.16,8615.16,8615.16,0],["2019-08-27",8700.04,8700.04,8700.04,8700.04,100],["2019-08-28",8700.04,8700.04,8700.04,8700.04,100],["2019-08-29",8657.6,8657.6,8657.6,8657.6,200],["2019-08-30",8657.6,8657.6,8657.6,8657.6,400],["2019-09-03",8657.6,8657.6,8657.6,8657.6,800],["2019-09-04",8657.6,8657.6,8657.6,8657.6,0],["2019-09-05",8657.6,8657.6,8657.6,8657.6,300],["2019-09-06",8657.6,8657.6,8657.6,8657.6,300],["2019-09-09",8657.6,8657.6,8657.6,8657.6,600],["2019-09-10",8657.6,8657.6,8657.6,8657.6,0],["2019-09-11",8657.6,8657.6,8657.6,8657.6,0],["2019-09-12",8784.92,8784.92,8784.92,8784.92,100],["2019-09-13",8742.48,8742.48,8742.48,8742.48,400],["2019-09-16",8742.48,8742.48,8742.48,8742.48,0],["2019-09-17",8869.8,8869.8,8360.53,8869.8,1600],["2019-09-18",8869.8,8869.8,8869.8,8869.8,0],["2019-09-19",8912.24,8912.24,8360.53,8784.92,3400],["2019-09-20",8487.85,8487.85,8487.85,8487.85,100],["2019-09-23",8487.85,8487.85,8487.85,8487.85,0],["2019-09-24",8487.85,8487.85,8360.53,8360.53,2500],["2019-09-25",8360.53,8360.53,8360.53,8360.53,0],["2019-09-26",8487.85,8487.85,8487.85,8487.85,100],["2019-09-27",8445.41,8445.41,8445.41,8445.41,200],["2019-09-30",8487.85,8487.85,8487.85,8487.85,1300],["2019-10-01",8318.09,8445.41,8318.09,8318.09,3900],["2019-10-02",8275.65,8275.65,8275.65,8275.65,1800],["2019-10-03",8233.21,8402.97,8148.33,8148.33,900],["2019-10-04",8148.33,8148.33,8148.33,8148.33,0],["2019-10-07",8275.65,8275.65,8063.45,8063.45,1800],["2019-10-08",8063.45,8063.45,8063.45,8063.45,600],["2019-10-09",8063.45,8063.45,8063.45,8063.45,1600],["2019-10-10",8063.45,8233.21,8063.45,8233.21,900],["2019-10-11",8233.21,8233.21,8233.21,8233.21,0],["2019-10-14",7978.58,7978.58,7978.58,7978.58,100],["2019-10-15",8487.85,8487.85,7851.26,8063.45,2000],["2019-10-16",8063.45,8063.45,7596.62,7596.62,1900],["2019-10-17",8063.45,8063.45,8063.45,8063.45,300],["2019-10-18",8063.45,8063.45,8063.45,8063.45,0],["2019-10-21",7936.14,8021.01,7681.5,7681.5,800],["2019-10-22",7766.38,7766.38,7681.5,7681.5,500],["2019-10-23",7681.5,7681.5,7681.5,7681.5,0],["2019-10-24",7936.14,7936.14,7936.14,7936.14,100],["2019-10-25",7936.14,7936.14,7936.14,7936.14,0],["2019-10-28",7893.7,7936.14,7893.7,7936.14,300],["2019-10-29",7936.14,7936.14,7936.14,7936.14,0],["2019-10-30",7978.58,7978.58,7978.58,7978.58,200],["2019-10-31",8063.45,8063.45,8063.45,8063.45,900],["2019-11-01",8700.04,8700.04,8700.04,8700.04,100],["2019-11-04",8700.04,8700.04,8700.04,8700.04,0],["2019-11-05",8700.04,8700.04,8700.04,8700.04,0],["2019-11-06",8063.45,8063.45,8063.45,8063.45,1500],["2019-11-07",8063.45,8063.45,8063.45,8063.45,500],["2019-11-08",8063.45,8063.45,8063.45,8063.45,2000],["2019-11-11",8487.85,8487.85,8487.85,8487.85,600],["2019-11-12",8487.85,8487.85,8487.85,8487.85,1400],["2019-11-13",7978.58,7978.58,7978.58,7978.58,100],["2019-11-14",8021.01,8021.01,7851.26,7851.26,4200],["2019-11-15",7851.26,7851.26,7851.26,7851.26,0],["2019-11-18",7299.55,7681.5,7299.55,7681.5,200],["2019-11-19",7681.5,7681.5,7681.5,7681.5,0],["2019-11-20",7681.5,7681.5,7681.5,7681.5,0],["2019-11-21",7341.99,7639.06,7341.99,7639.06,300],["2019-11-22",7384.43,8063.45,7341.99,8063.45,700],["2019-11-25",8063.45,8063.45,8063.45,8063.45,0],["2019-11-26",8063.45,8063.45,8063.45,8063.45,0],["2019-11-27",8063.45,8063.45,8063.45,8063.45,0],["2019-11-28",8148.33,8148.33,7851.26,7851.26,600],["2019-11-29",8233.21,8233.21,7639.06,7639.06,2100],["2019-12-02",7341.99,7469.3,7214.67,7469.3,1800],["2019-12-03",7469.3,7469.3,7469.3,7469.3,0],["2019-12-04",7554.18,7554.18,7214.67,7214.67,1100],["2019-12-05",7257.11,7257.11,7214.67,7214.67,8800],["2019-12-06",7214.67,7214.67,7214.67,7214.67,300],["2019-12-09",7129.79,7681.5,7129.79,7681.5,1100],["2019-12-10",6960.03,7639.06,6917.59,7639.06,5000],["2019-12-11",7044.91,7426.87,7044.91,7426.87,2900],["2019-12-12",7214.67,7426.87,7214.67,7426.87,5000],["2019-12-13",7172.23,7426.87,7172.23,7426.87,4700],["2019-12-16",7214.67,7426.87,7214.67,7426.87,17000],["2019-12-17",7511.74,7639.06,7426.87,7426.87,48700],["2019-12-18",7426.87,7469.3,7426.87,7426.87,56700],["2019-12-19",7426.87,7511.74,7426.87,7469.3,51500],["2019-12-20",7511.74,7554.18,7426.87,7511.74,28100],["2019-12-23",7426.87,7511.74,7214.67,7511.74,20100],["2019-12-24",7341.99,7554.18,7341.99,7554.18,200],["2019-12-25",7554.18,8275.65,7554.18,8063.45,27600],["2019-12-26",7936.14,8487.85,7936.14,8487.85,11200],["2019-12-27",8487.85,8530.29,8487.85,8530.29,45000],["2019-12-30",8063.45,8615.16,7723.94,8615.16,51200],["2019-12-31",8530.29,9336.63,8487.85,9336.63,322100],["2020-01-02",9336.63,9336.63,9336.63,9336.63,0],["2020-01-03",9336.63,9336.63,9336.63,9336.63,0],["2020-01-06",8402.97,8402.97,8402.97,8402.97,100],["2020-01-07",8402.97,8402.97,8402.97,8402.97,0],["2020-01-08",8402.97,8402.97,8402.97,8402.97,0],["2020-01-09",8402.97,8402.97,8402.97,8402.97,0],["2020-01-10",8402.97,8402.97,8402.97,8402.97,0],["2020-01-13",8402.97,8402.97,8402.97,8402.97,0],["2020-01-14",8402.97,8402.97,8402.97,8402.97,0],["2020-01-15",8402.97,8402.97,8402.97,8402.97,0],["2020-01-16",8402.97,8402.97,8402.97,8402.97,0],["2020-01-17",8487.85,8487.85,8487.85,8487.85,200],["2020-01-20",7681.5,8572.72,7639.06,8572.72,1300],["2020-01-21",8572.72,8572.72,8572.72,8572.72,0],["2020-01-22",8572.72,8572.72,8572.72,8572.72,600],["2020-01-30",8572.72,8572.72,8572.72,8572.72,0],["2020-01-31",8402.97,8487.85,8318.09,8318.09,3600],["2020-02-03",8318.09,8318.09,8318.09,8318.09,0],["2020-02-04",8318.09,8318.09,8318.09,8318.09,0],["2020-02-05",8318.09,8318.09,8318.09,8318.09,0],["2020-02-06",8318.09,8318.09,8318.09,8318.09,0],["2020-02-07",8318.09,8318.09,8318.09,8318.09,0],["2020-02-10",8318.09,8318.09,8318.09,8318.09,0],["2020-02-11",7639.06,7639.06,7639.06,7639.06,200],["2020-02-12",7851.26,8402.97,7554.18,8402.97,1700],["2020-02-13",7639.06,7639.06,7639.06,7639.06,500],["2020-02-14",7639.06,7639.06,7639.06,7639.06,0],["2020-02-17",7257.11,7257.11,7257.11,7257.11,200],["2020-02-18",7936.14,7978.58,7936.14,7978.58,3900],["2020-02-19",7978.58,7978.58,7978.58,7978.58,0],["2020-02-20",7978.58,7978.58,7978.58,7978.58,0],["2020-02-21",8487.85,8487.85,8487.85,8487.85,300],["2020-02-24",8487.85,8487.85,7681.5,7681.5,1400],["2020-02-25",7299.55,8275.65,7299.55,8275.65,200],["2020-02-26",8318.09,8318.09,8318.09,8318.09,1000],["2020-02-27",8360.53,8360.53,7639.06,8360.53,1100],["2020-02-28",8657.6,8657.6,8657.6,8657.6,100],["2020-03-02",8657.6,8657.6,8657.6,8657.6,0],["2020-03-03",8657.6,8700.04,8657.6,8700.04,3100],["2020-03-04",8530.29,8530.29,8530.29,8530.29,100],["2020-03-05",8700.04,8700.04,8700.04,8700.04,100],["2020-03-06",8700.04,8700.04,8700.04,8700.04,0],["2020-03-09",8700.04,8700.04,8700.04,8700.04,0],["2020-03-10",8530.29,8530.29,8530.29,8530.29,6400],["2020-03-11",8402.97,8402.97,8402.97,8402.97,100],["2020-03-12",8402.97,8402.97,8402.97,8402.97,100],["2020-03-13",8402.97,8402.97,8402.97,8402.97,500],["2020-03-16",8402.97,8402.97,8402.97,8402.97,0],["2020-03-17",8402.97,8402.97,8402.97,8402.97,0],["2020-03-18",8402.97,8402.97,8402.97,8402.97,0],["2020-03-19",8402.97,8402.97,8402.97,8402.97,0],["2020-03-20",8487.85,8487.85,8487.85,8487.85,100],["2020-03-23",8063.45,8063.45,8063.45,8063.45,700],["2020-03-24",8063.45,8063.45,8063.45,8063.45,0],["2020-03-25",7639.06,8275.65,7639.06,8275.65,3600],["2020-03-26",8487.85,8487.85,8487.85,8487.85,100],["2020-03-27",8487.85,8487.85,8487.85,8487.85,0],["2020-03-30",8487.85,8487.85,8487.85,8487.85,0],["2020-03-31",8487.85,8487.85,8487.85,8487.85,0],["2020-04-01",8487.85,8487.85,8487.85,8487.85,0],["2020-04-03",8487.85,8487.85,8487.85,8487.85,0],["2020-04-06",8487.85,8487.85,8021.01,8021.01,2100],["2020-04-07",8021.01,8021.01,8021.01,8021.01,0],["2020-04-08",8021.01,8021.01,8021.01,8021.01,0],["2020-04-09",8021.01,8021.01,8021.01,8021.01,4000],["2020-04-10",8021.01,8021.01,8021.01,8021.01,1000],["2020-04-13",8275.65,8275.65,8275.65,8275.65,100],["2020-04-14",8318.09,8318.09,8318.09,8318.09,300],["2020-04-15",8487.85,8487.85,8445.41,8487.85,300],["2020-04-16",8445.41,8487.85,8445.41,8445.41,1200],["2020-04-17",8445.41,8445.41,8445.41,8445.41,200],["2020-04-20",7893.7,8402.97,7893.7,8402.97,200],["2020-04-21",8402.97,8402.97,8402.97,8402.97,0],["2020-04-22",8445.41,8445.41,8445.41,8445.41,100],["2020-04-23",8445.41,8445.41,8445.41,8445.41,0],["2020-04-24",8402.97,8402.97,8402.97,8402.97,200],["2020-04-27",7851.26,7851.26,7851.26,7851.26,100],["2020-04-28",7851.26,7851.26,7851.26,7851.26,0],["2020-04-29",7851.26,7851.26,7851.26,7851.26,0],["2020-05-04",7851.26,7893.7,7851.26,7893.7,1800],["2020-05-05",7893.7,7893.7,7893.7,7893.7,0],["2020-05-06",8402.97,8402.97,8402.97,8402.97,100],["2020-05-07",8487.85,8487.85,8487.85,8487.85,100],["2020-05-08",8445.41,8445.41,8445.41,8445.41,100],["2020-05-11",8445.41,8445.41,8445.41,8445.41,400],["2020-05-12",8445.41,8445.41,8445.41,8445.41,0],["2020-05-13",8063.45,8063.45,8063.45,8063.45,1200],["2020-05-14",8063.45,8063.45,7936.14,8063.45,1000],["2020-05-15",8063.45,8063.45,8063.45,8063.45,100],["2020-05-18",8063.45,8063.45,7851.26,8063.45,1000],["2020-05-19",8063.45,8063.45,7851.26,7851.26,3600],["2020-05-20",7851.26,7851.26,7639.06,7723.94,5265],["2020-05-21",7681.5,8063.45,7681.5,8063.45,300],["2020-05-22",8063.45,8063.45,8063.45,8063.45,0],["2020-05-25",7936.14,8063.45,7766.38,7851.26,2200],["2020-05-26",7766.38,7766.38,7766.38,7766.38,400],["2020-05-27",8021.01,8021.01,8021.01,8021.01,100],["2020-05-28",8021.01,8445.41,7893.7,7893.7,11700],["2020-05-29",7893.7,7893.7,7893.7,7893.7,0],["2020-06-01",7681.5,8063.45,7681.5,8063.45,200],["2020-06-02",8063.45,8148.33,8021.01,8148.33,700],["2020-06-03",8148.33,8233.21,8148.33,8233.21,3500],["2020-06-04",8275.65,8275.65,8275.65,8275.65,500],["2020-06-05",8275.65,8402.97,8275.65,8402.97,1200],["2020-06-08",8402.97,8402.97,8402.97,8402.97,0],["2020-06-09",8402.97,8445.41,8402.97,8445.41,7700],["2020-06-10",8275.65,8445.41,8275.65,8445.41,2100],["2020-06-11",8445.41,8572.72,8275.65,8275.65,4900],["2020-06-12",8275.65,8445.41,8275.65,8445.41,4400],["2020-06-15",8063.45,8445.41,8063.45,8445.41,1100],["2020-06-16",8445.41,8445.41,8445.41,8445.41,0],["2020-06-17",8445.41,8445.41,8445.41,8445.41,0],["2020-06-18",8487.85,9124.43,8487.85,8912.24,11200],["2020-06-19",8912.24,9548.83,8530.29,9548.83,40800],["2020-06-22",9548.83,9548.83,8657.6,8742.48,8700],["2020-06-23",8912.24,9506.39,8912.24,9506.39,20900],["2020-06-24",9379.07,9463.95,8912.24,9421.51,12200],["2020-06-25",9294.19,9294.19,8572.72,8742.48,5800],["2020-06-26",8275.65,9124.43,8275.65,8912.24,2900],["2020-06-29",8912.24,8912.24,8912.24,8912.24,0],["2020-06-30",8865.33,8865.33,8677.71,8724.61,3400],["2020-07-01",8912.24,8912.24,8912.24,8912.24,1400],["2020-07-02",8912.24,8912.24,8912.24,8912.24,0],["2020-07-03",8912.24,8912.24,8912.24,8912.24,0],["2020-07-06",8865.33,9381.3,8865.33,9381.3,10400],["2020-07-07",9381.3,9381.3,9381.3,9381.3,50],["2020-07-08",9381.3,9381.3,9381.3,9381.3,0],["2020-07-09",8912.24,8959.15,8912.24,8959.15,3200],["2020-07-10",8912.24,8912.24,8912.24,8912.24,100],["2020-07-13",8396.27,8536.99,8396.27,8536.99,1600],["2020-07-14",8536.99,8536.99,8536.99,8536.99,100],["2020-07-15",8865.33,8865.33,8865.33,8865.33,100],["2020-07-16",8677.71,8677.71,8677.71,8677.71,300],["2020-07-17",8630.8,8865.33,8443.17,8865.33,300],["2020-07-20",8865.33,8865.33,8865.33,8865.33,0],["2020-07-21",8865.33,8865.33,8865.33,8865.33,0],["2020-07-22",8771.52,8771.52,8771.52,8771.52,500],["2020-07-23",8771.52,8771.52,8771.52,8771.52,0],["2020-07-24",8536.99,8724.61,8536.99,8724.61,2800],["2020-07-27",8302.45,8349.36,7880.3,7974.11,7900],["2020-07-28",8208.64,8583.89,8208.64,8583.89,2800],["2020-07-29",8583.89,8583.89,8583.89,8583.89,0],["2020-07-30",8396.27,8396.27,8396.27,8396.27,1500],["2020-07-31",8208.64,8443.17,7974.11,8443.17,1200],["2020-08-03",8443.17,8677.71,8443.17,8677.71,500],["2020-08-04",8724.61,8771.52,8724.61,8724.61,4400],["2020-08-05",8724.61,8724.61,8724.61,8724.61,100],["2020-08-06",8865.33,8912.24,8865.33,8912.24,1000],["2020-08-07",8912.24,8912.24,8912.24,8912.24,0],["2020-08-10",8912.24,8912.24,8912.24,8912.24,0],["2020-08-11",8912.24,8912.24,8912.24,8912.24,0],["2020-08-12",8912.24,8912.24,8912.24,8912.24,0],["2020-08-13",8865.33,8865.33,8865.33,8865.33,100],["2020-08-14",8865.33,8865.33,8865.33,8865.33,0],["2020-08-17",8865.33,8865.33,8865.33,8865.33,0],["2020-08-18",8865.33,8865.33,8865.33,8865.33,0],["2020-08-19",8865.33,8865.33,8865.33,8865.33,0],["2020-08-20",8443.17,8677.71,8443.17,8677.71,1200],["2020-08-21",8912.24,8912.24,8912.24,8912.24,500],["2020-08-24",8912.24,8912.24,8912.24,8912.24,0],["2020-08-25",8912.24,8912.24,8912.24,8912.24,0],["2020-08-26",8818.43,8818.43,8818.43,8818.43,4000],["2020-08-27",8818.43,8912.24,8818.43,8912.24,2100],["2020-08-28",8865.33,8865.33,8865.33,8865.33,100],["2020-08-31",8865.33,8865.33,8865.33,8865.33,1600],["2020-09-01",8912.24,8912.24,8912.24,8912.24,1400],["2020-09-03",8912.24,8912.24,8912.24,8912.24,1200],["2020-09-04",8912.24,8912.24,8912.24,8912.24,3500],["2020-09-07",8912.24,8912.24,8912.24,8912.24,0],["2020-09-08",8912.24,8912.24,8912.24,8912.24,300],["2020-09-09",8912.24,8912.24,8912.24,8912.24,0],["2020-09-10",8912.24,8912.24,8912.24,8912.24,6800],["2020-09-11",8912.24,8912.24,8912.24,8912.24,0],["2020-09-14",8912.24,8912.24,8912.24,8912.24,0],["2020-09-15",8912.24,8912.24,8677.71,8677.71,3100],["2020-09-16",8677.71,9052.96,8583.89,8583.89,400],["2020-09-17",8677.71,8677.71,8630.8,8630.8,1600],["2020-09-18",8677.71,8818.43,8677.71,8818.43,1100],["2020-09-21",8959.15,8959.15,8818.43,8818.43,3000],["2020-09-22",8677.71,8677.71,8677.71,8677.71,3300],["2020-09-23",8818.43,8818.43,8818.43,8818.43,100],["2020-09-24",8818.43,8818.43,8818.43,8818.43,100],["2020-09-25",8583.89,8818.43,8583.89,8818.43,500],["2020-09-28",8865.33,8912.24,8865.33,8912.24,1100],["2020-09-29",8912.24,8912.24,8818.43,8818.43,2300],["2020-09-30",9334.4,9381.3,8583.89,9099.86,1200],["2020-10-01",9146.77,9334.4,9146.77,9334.4,1100],["2020-10-02",9334.4,9334.4,9334.4,9334.4,0],["2020-10-05",8724.61,9334.4,8724.61,9334.4,800],["2020-10-06",9334.4,9334.4,9334.4,9334.4,0],["2020-10-07",9334.4,9334.4,9334.4,9334.4,0],["2020-10-08",9334.4,9334.4,9334.4,9334.4,0],["2020-10-09",8912.24,9099.86,8912.24,9099.86,200],["2020-10-12",9099.86,9099.86,9099.86,9099.86,0],["2020-10-13",9099.86,9099.86,9099.86,9099.86,0],["2020-10-14",8724.61,9193.68,8583.89,9193.68,3000],["2020-10-15",9287.49,9287.49,9287.49,9287.49,100],["2020-10-16",9334.4,10084.9,9334.4,9381.3,2900],["2020-10-19",9381.3,9381.3,9381.3,9381.3,0],["2020-10-20",9381.3,9381.3,9381.3,9381.3,0],["2020-10-21",9381.3,9381.3,9381.3,9381.3,0],["2020-10-22",9381.3,9381.3,9381.3,9381.3,0],["2020-10-23",9381.3,9381.3,9381.3,9381.3,0],["2020-10-26",9381.3,9381.3,8959.15,8959.15,600],["2020-10-27",8912.24,8912.24,8724.61,8724.61,3600],["2020-10-28",8724.61,8724.61,8724.61,8724.61,0],["2020-10-29",8818.43,9287.49,8818.43,9287.49,200],["2020-10-30",9287.49,9287.49,9287.49,9287.49,0],["2020-11-02",9287.49,9287.49,9287.49,9287.49,0],["2020-11-03",9287.49,9287.49,9287.49,9287.49,0],["2020-11-04",9287.49,9287.49,9287.49,9287.49,200],["2020-11-05",9287.49,9287.49,9287.49,9287.49,0],["2020-11-06",9287.49,9287.49,9287.49,9287.49,0],["2020-11-09",9381.3,9381.3,9381.3,9381.3,100],["2020-11-10",9381.3,9381.3,9334.4,9381.3,1200],["2020-11-11",9381.3,9381.3,9381.3,9381.3,1000],["2020-11-12",9381.3,9381.3,9381.3,9381.3,0],["2020-11-13",9381.3,9381.3,9381.3,9381.3,0],["2020-11-16",9146.77,9475.12,8912.24,9006.05,2000],["2020-11-17",9052.96,9052.96,9006.05,9006.05,300],["2020-11-18",9006.05,9146.77,8912.24,9146.77,1100],["2020-11-19",9146.77,9146.77,9146.77,9146.77,500],["2020-11-20",9287.49,9334.4,8912.24,8912.24,20500],["2020-11-23",8818.43,9334.4,8818.43,9334.4,1600],["2020-11-24",9334.4,9334.4,9334.4,9334.4,0],["2020-11-25",9334.4,9334.4,9334.4,9334.4,0],["2020-11-26",9334.4,9334.4,9334.4,9334.4,0],["2020-11-27",9334.4,9334.4,9334.4,9334.4,0],["2020-11-30",9334.4,9334.4,9334.4,9334.4,0],["2020-12-01",9334.4,9334.4,9334.4,9334.4,0],["2020-12-02",8865.33,9287.49,8865.33,9287.49,22000],["2020-12-03",9287.49,9287.49,9287.49,9287.49,0],["2020-12-04",9287.49,9287.49,9287.49,9287.49,0],["2020-12-07",8959.15,9193.68,8912.24,8912.24,20600],["2020-12-08",9052.96,9052.96,9052.96,9052.96,2000],["2020-12-09",9287.49,9334.4,8912.24,8912.24,35500],["2020-12-10",8959.15,8959.15,8912.24,8912.24,5000],["2020-12-11",8912.24,9240.58,8912.24,9240.58,900],["2020-12-14",9240.58,9240.58,8912.24,8912.24,13800],["2020-12-15",8912.24,8959.15,8912.24,8912.24,15600],["2020-12-16",8912.24,9099.86,8912.24,9099.86,3100],["2020-12-17",9006.05,9146.77,9006.05,9146.77,9000],["2020-12-18",9052.96,9146.77,8912.24,9146.77,4100],["2020-12-21",8912.24,9146.77,8912.24,9146.77,28900],["2020-12-22",8959.15,9146.77,8912.24,9146.77,20100],["2020-12-23",9146.77,9146.77,8912.24,9146.77,15600],["2020-12-24",9146.77,9146.77,8912.24,8912.24,1600],["2020-12-25",9052.96,9146.77,8959.15,9099.86,19200],["2020-12-28",9099.86,9099.86,8912.24,8959.15,186300],["2020-12-29",9052.96,9052.96,8912.24,9052.96,220700],["2020-12-30",9052.96,9381.3,8912.24,9381.3,265900],["2020-12-31",9381.3,9756.56,9334.4,9381.3,246500],["2021-01-04",9428.21,9850.37,9428.21,9850.37,70300],["2021-01-05",9662.74,9850.37,9615.84,9756.56,47800],["2021-01-06",9756.56,9756.56,9568.93,9568.93,95300],["2021-01-07",9568.93,10507.06,9568.93,10507.06,274800],["2021-01-08",10882.31,11539.0,10882.31,11210.66,102500],["2021-01-11",11257.56,11257.56,10976.13,11210.66,34000],["2021-01-12",11257.56,11492.1,10976.13,11210.66,162600],["2021-01-13",11210.66,12289.51,11210.66,12289.51,1079400],["2021-01-14",12664.76,13086.92,12195.7,12430.23,282600],["2021-01-15",12383.32,12524.04,11773.54,12336.41,130100],["2021-01-18",12054.98,12289.51,11726.63,11726.63,149300],["2021-01-19",11726.63,11726.63,10553.97,10788.5,216400],["2021-01-20",10788.5,11304.47,10084.9,11116.85,125200],["2021-01-21",11163.75,11585.91,11116.85,11257.56,211900],["2021-01-22",10929.22,11492.1,10788.5,10835.41,127600],["2021-01-25",10835.41,11257.56,10788.5,10835.41,108000],["2021-01-26",10835.41,10835.41,10178.71,10319.43,87300],["2021-01-27",10319.43,10413.25,9944.18,10366.34,123400],["2021-01-28",10319.43,10319.43,9334.4,9334.4,80200],["2021-01-29",8912.24,9944.18,8912.24,9662.74,48800],["2021-02-01",10131.81,10178.71,9522.02,9522.02,24400],["2021-02-02",8724.61,9662.74,8724.61,9662.74,26500],["2021-02-03",9662.74,10038.0,9662.74,9850.37,26800],["2021-02-04",9897.28,9897.28,9615.84,9662.74,16500],["2021-02-05",9709.65,9803.46,9428.21,9615.84,62100],["2021-02-08",9615.84,9615.84,9381.3,9381.3,43000],["2021-02-09",9381.3,9615.84,9381.3,9568.93,17900],["2021-02-17",9568.93,9850.37,9568.93,9803.46,18600],["2021-02-18",9803.46,9803.46,9615.84,9662.74,31500],["2021-02-19",9803.46,10413.25,9662.74,10084.9,43300],["2021-02-22",10319.43,10929.22,10084.9,10366.34,39000],["2021-02-23",10553.97,10694.69,10366.34,10600.87,42600],["2021-02-24",10694.69,10694.69,10319.43,10460.15,34500],["2021-02-25",10319.43,10366.34,10084.9,10084.9,101900],["2021-02-26",10084.9,10131.81,9991.09,10131.81,40000],["2021-03-01",10131.81,10413.25,9850.37,10319.43,71300],["2021-03-02",10319.43,10507.06,10319.43,10460.15,46600],["2021-03-03",10460.15,10694.69,10460.15,10507.06,38300],["2021-03-04",10553.97,10647.78,10319.43,10507.06,36100],["2021-03-05",10507.06,10600.87,10319.43,10600.87,47200],["2021-03-08",10647.78,11163.75,10647.78,10694.69,76600],["2021-03-09",10694.69,10741.59,10507.06,10694.69,41500],["2021-03-10",10694.69,10882.31,10507.06,10882.31,35900],["2021-03-11",10882.31,10882.31,10741.59,10882.31,25600],["2021-03-12",10694.69,10882.31,10507.06,10741.59,29600],["2021-03-15",10788.5,10788.5,10553.97,10741.59,34410],["2021-03-16",10741.59,11210.66,10553.97,10788.5,53600],["2021-03-17",10882.31,10882.31,10647.78,10788.5,53100],["2021-03-18",10788.5,10788.5,10600.87,10647.78,62546],["2021-03-19",10647.78,11069.94,10647.78,11069.94,64601],["2021-03-22",11069.94,11726.63,11069.94,11445.19,137900],["2021-03-23",11585.91,11632.82,11304.47,11445.19,179200],["2021-03-24",11351.38,11351.38,10976.13,11163.75,75400],["2021-03-25",11163.75,11585.91,11023.03,11257.56,62300],["2021-03-26",11257.56,11257.56,10741.59,11116.85,31400],["2021-03-29",11116.85,11539.0,11116.85,11398.28,35000],["2021-03-30",11492.1,11492.1,11257.56,11257.56,33300],["2021-03-31",11257.56,11257.56,10882.31,11116.85,28200],["2021-04-01",11116.85,11304.47,11069.94,11257.56,50500],["2021-04-02",11257.56,11304.47,11257.56,11257.56,44200],["2021-04-05",11304.47,11773.54,11304.47,11492.1,71300],["2021-04-06",11539.0,11820.44,11398.28,11585.91,30400],["2021-04-07",11632.82,11632.82,11398.28,11445.19,14900],["2021-04-08",11445.19,11492.1,11304.47,11492.1,28200],["2021-04-09",11585.91,11585.91,11398.28,11539.0,32200],["2021-04-12",11445.19,11585.91,11445.19,11539.0,46700],["2021-04-13",11539.0,11539.0,11351.38,11351.38,48400],["2021-04-14",11304.47,11492.1,11163.75,11492.1,39100],["2021-04-15",11398.28,11398.28,11210.66,11304.47,21800],["2021-04-16",11304.47,11492.1,11069.94,11257.56,93600],["2021-04-19",11210.66,11257.56,11116.85,11257.56,25100],["2021-04-20",11351.38,11351.38,11116.85,11163.75,42500],["2021-04-22",11163.75,11210.66,11116.85,11163.75,20800],["2021-04-23",11257.56,11398.28,11116.85,11116.85,29100],["2021-04-26",11116.85,11116.85,11069.94,11069.94,4800],["2021-04-27",11069.94,11116.85,9991.09,11069.94,22500],["2021-04-28",11069.94,11257.56,11069.94,11210.66,13300],["2021-04-29",11257.56,11257.56,11163.75,11210.66,6600],["2021-05-04",11210.66,11257.56,11210.66,11257.56,7900],["2021-05-05",11257.56,11351.38,11210.66,11257.56,38000],["2021-05-06",11351.38,11351.38,11116.85,11116.85,27700],["2021-05-07",11069.94,11069.94,10976.13,11023.03,40300],["2021-05-10",10976.13,11023.03,10929.22,11023.03,29700],["2021-05-11",10929.22,11116.85,10929.22,11116.85,11300],["2021-05-12",10976.13,11116.85,10976.13,11116.85,12900],["2021-05-13",11069.94,11163.75,11069.94,11069.94,7300],["2021-05-14",11210.66,11351.38,11210.66,11304.47,24500],["2021-05-17",11351.38,11632.82,11304.47,11539.0,34500],["2021-05-18",11539.0,11539.0,11398.28,11492.1,19700],["2021-05-19",11492.1,11539.0,11351.38,11445.19,18900],["2021-05-20",11351.38,11539.0,11351.38,11492.1,31200],["2021-05-21",11445.19,11539.0,11398.28,11445.19,40000],["2021-05-24",11398.28,11492.1,11398.28,11492.1,46200],["2021-05-25",11492.1,11539.0,11398.28,11539.0,57200],["2021-05-26",11539.0,12570.95,11492.1,12383.32,150200],["2021-05-27",12383.32,13040.01,12054.98,12148.79,40600],["2021-05-28",12148.79,12289.51,12148.79,12195.7,77900],["2021-05-31",12195.7,12242.6,11914.26,12195.7,81700],["2021-06-01",12195.7,12524.04,12101.88,12430.23,160300],["2021-06-02",12430.23,12430.23,12195.7,12289.51,47500],["2021-06-03",12383.32,12524.04,12289.51,12430.23,52400],["2021-06-04",12289.51,12430.23,12195.7,12383.32,70000],["2021-06-07",12383.32,12477.13,11820.44,12242.6,85900],["2021-06-08",12242.6,12477.13,12195.7,12195.7,92900],["2021-06-09",12242.6,12430.23,12101.88,12289.51,33910],["2021-06-10",12289.51,12805.48,12242.6,12758.57,142100],["2021-06-11",12805.48,13180.73,12570.95,12617.85,157400],["2021-06-14",12617.85,12993.11,12617.85,12899.29,108300],["2021-06-15",12899.29,13743.61,12664.76,13555.98,370400],["2021-06-16",13602.89,13696.7,13462.17,13509.08,187300],["2021-06-17",13321.45,13696.7,13274.55,13602.89,48500],["2021-06-18",13509.08,14212.68,13462.17,13978.14,123100],["2021-06-21",13978.14,14165.77,13884.33,13978.14,150700],["2021-06-22",13978.14,14681.74,13978.14,14494.11,175900],["2021-06-23",14494.11,14494.11,13884.33,13978.14,135400],["2021-06-24",13931.24,13978.14,13368.36,13743.61,86700],["2021-06-25",13743.61,14541.02,13602.89,13790.52,98400],["2021-06-28",13839.95,13839.95,13345.66,13790.52,74000],["2021-06-29",13790.52,13988.23,13345.66,13444.52,67300],["2021-06-30",13345.66,13790.52,13345.66,13345.66,78000],["2021-07-01",13444.52,13592.8,13395.09,13592.8,49900],["2021-07-02",13592.8,13592.8,13345.66,13444.52,67300],["2021-07-05",13345.66,13395.09,13147.95,13246.8,75900],["2021-07-06",13246.8,13345.66,12011.1,12011.1,57000],["2021-07-07",12258.24,12801.95,12208.81,12455.95,51300],["2021-07-08",12455.95,12801.95,12455.95,12604.24,6200],["2021-07-09",12604.24,12851.38,11862.81,12357.09,56700],["2021-07-12",12060.52,12208.81,11862.81,12011.1,79600],["2021-07-13",12011.1,12357.09,11912.24,12357.09,35300],["2021-07-14",12414.04,12470.98,12243.2,12300.15,24400],["2021-07-15",12414.04,12812.65,12357.09,12812.65,23400],["2021-07-16",12812.65,12812.65,12527.93,12527.93,20200],["2021-07-19",12186.26,12357.09,11958.48,12015.42,42300],["2021-07-20",12072.37,12072.37,11901.53,12015.42,60000],["2021-07-21",12015.42,12072.37,11901.53,11958.48,101800],["2021-07-22",11958.48,12186.26,11844.59,11958.48,143100],["2021-07-23",11958.48,12129.31,11901.53,12072.37,19000],["2021-07-26",11901.53,12186.26,11901.53,12186.26,40100],["2021-07-27",12186.26,12527.93,12186.26,12414.04,62500],["2021-07-28",12243.2,12584.87,12243.2,12584.87,23600],["2021-07-29",12755.71,12869.6,12641.82,12698.76,66300],["2021-07-30",12584.87,12584.87,12470.98,12470.98,20500],["2021-08-02",12414.04,12698.76,12414.04,12698.76,11400],["2021-08-03",12698.76,12698.76,12527.93,12698.76,3100],["2021-08-04",12698.76,12755.71,12527.93,12527.93,27000],["2021-08-05",12527.93,12584.87,12470.98,12584.87,32700],["2021-08-06",12470.98,12641.82,12357.09,12641.82,66500],["2021-08-09",12641.82,12641.82,12527.93,12641.82,10400],["2021-08-10",12698.76,12698.76,12584.87,12698.76,18100],["2021-08-11",12698.76,13097.38,12698.76,13097.38,56100],["2021-08-12",13097.38,13325.16,12869.6,13097.38,29900],["2021-08-13",13097.38,13097.38,12926.55,13097.38,14000],["2021-08-16",13040.44,13097.38,13040.44,13097.38,23300],["2021-08-17",13097.38,13097.38,12527.93,12755.71,26100],["2021-08-18",12812.65,13382.11,12812.65,13211.27,41300],["2021-08-19",13211.27,13951.56,13211.27,13951.56,219900],["2021-08-20",13780.72,13951.56,13382.11,13552.94,40700],["2021-08-23",13496.0,13723.78,13325.16,13666.83,130400],["2021-08-24",13439.05,14065.45,13382.11,13951.56,130200],["2021-08-25",14008.5,14236.28,13666.83,14065.45,135600],["2021-08-26",14293.23,14293.23,13951.56,13951.56,21700],["2021-08-27",13780.72,14577.95,13780.72,14122.39,157500],["2021-08-30",14805.73,15432.13,14122.39,15318.24,295300],["2021-08-31",15375.19,16001.58,15375.19,15773.8,231500],["2021-09-01",15773.8,16001.58,15489.08,15944.64,186600],["2021-09-06",16001.58,16172.42,15489.08,16001.58,178000],["2021-09-07",15944.64,16286.31,15773.8,15773.8,173500],["2021-09-08",15773.8,15944.64,15261.3,15375.19,192400],["2021-09-09",15375.19,15887.69,15375.19,15602.97,60800],["2021-09-10",15659.91,17140.49,15659.91,17140.49,335500],["2021-09-13",17140.49,18848.84,17140.49,18848.84,245200],["2021-09-14",20728.03,20728.03,20500.25,20728.03,164100],["2021-09-15",22778.05,22778.05,20728.03,21866.93,603800],["2021-09-16",22493.33,22778.05,21866.93,22778.05,196000],["2021-09-17",22778.05,25055.86,22493.33,24201.68,301400],["2021-09-20",24030.85,25055.86,22208.6,23803.07,481745],["2021-09-21",23803.07,24486.41,22607.22,23347.5,438685],["2021-09-22",23518.34,24144.74,23347.5,23689.18,280055],["2021-09-23",23689.18,25340.58,22778.05,24486.41,389275],["2021-09-24",23632.23,24600.3,23347.5,23575.29,274800],["2021-09-27",23916.96,23916.96,22493.33,22721.11,252500],["2021-09-28",21639.15,22607.22,21468.32,22322.49,274400],["2021-09-29",22322.49,22607.22,21923.88,22322.49,96500],["2021-09-30",22322.49,22778.05,21126.64,21809.99,86860],["2021-10-01",22094.71,22778.05,21923.88,22721.11,456863],["2021-10-04",22778.05,23347.5,22721.11,23233.61,113800],["2021-10-05",23233.61,23233.61,22493.33,22607.22,121400],["2021-10-06",22664.16,22664.16,21866.93,21923.88,177200],["2021-10-07",21923.88,22094.71,21696.1,21923.88,124600],["2021-10-08",21923.88,23347.5,21696.1,22891.94,229400],["2021-10-11",22607.22,23746.12,22379.44,22778.05,64300],["2021-10-12",22778.05,22778.05,22208.6,22379.44,63200],["2021-10-13",22379.44,22778.05,22037.77,22721.11,200300],["2021-10-14",22664.16,22778.05,22436.38,22436.38,79000],["2021-10-15",22493.33,22721.11,22322.49,22436.38,98920],["2021-10-18",22151.66,22664.16,21980.82,22037.77,137900],["2021-10-19",22037.77,23632.23,21866.93,22607.22,290500],["2021-10-20",22664.16,22664.16,22208.6,22550.27,61100],["2021-10-21",22379.44,22607.22,22151.66,22151.66,79000],["2021-10-22",22151.66,22322.49,21923.88,22208.6,102200],["2021-10-25",22493.33,24429.46,22493.33,24429.46,554540],["2021-10-26",26194.76,26194.76,23632.23,23746.12,142900],["2021-10-27",23689.18,23746.12,22778.05,23005.83,162715],["2021-10-28",22835.0,22891.94,22208.6,22322.49,369400],["2021-10-29",22322.49,22607.22,22151.66,22322.49,241500],["2021-11-01",21923.88,22493.33,21923.88,22094.71,183400],["2021-11-02",22094.71,22208.6,21639.15,21809.99,273900],["2021-11-03",21809.99,21809.99,20500.25,20500.25,308600],["2021-11-04",20500.25,21183.59,20500.25,20784.97,127500],["2021-11-05",20784.97,21980.82,20557.19,21980.82,148331],["2021-11-08",21980.82,22265.55,21866.93,21923.88,205300],["2021-11-09",21923.88,21980.82,21411.37,21525.26,137400],["2021-11-10",21525.26,21525.26,21069.7,21183.59,78700],["2021-11-11",21183.59,21639.15,20841.92,21012.75,105760],["2021-11-12",21069.7,21809.99,20898.86,21183.59,126300],["2021-11-15",21183.59,21980.82,21126.64,21582.21,176900],["2021-11-16",21639.15,22322.49,21240.53,22037.77,227300],["2021-11-17",22550.27,22550.27,21753.04,21809.99,113200],["2021-11-18",21809.99,21866.93,21354.42,21411.37,131400],["2021-11-19",21411.37,21411.37,20500.25,21069.7,221200],["2021-11-22",21069.7,21069.7,20215.52,20215.52,149200],["2021-11-23",20215.52,20784.97,20044.69,20386.36,80800],["2021-11-24",20386.36,20784.97,20158.58,20215.52,109600],["2021-11-25",20671.08,20728.03,20101.63,20272.47,84600],["2021-11-26",20215.52,20500.25,19873.85,19987.74,127400],["2021-11-29",19646.07,19816.91,18791.89,19703.02,57900],["2021-11-30",20215.52,20215.52,19418.29,19532.18,77000],["2021-12-01",19304.4,19532.18,18848.84,18848.84,100645],["2021-12-02",19076.62,19361.35,19019.67,19133.56,46600],["2021-12-03",19304.4,19304.4,17254.38,18108.55,151600],["2021-12-06",18108.55,18393.28,17026.59,17083.54,157200],["2021-12-07",17083.54,17652.99,16969.65,17652.99,94800],["2021-12-08",17596.05,17652.99,16798.81,17311.32,130300],["2021-12-09",17140.49,17652.99,17083.54,17596.05,96800],["2021-12-10",17539.1,18791.89,17425.21,18791.89,121500],["2021-12-13",18791.89,19703.02,18791.89,19190.51,103200],["2021-12-14",19532.18,19532.18,17709.94,18791.89,56400],["2021-12-15",18507.17,19019.67,18450.22,18450.22,29600],["2021-12-16",18450.22,18734.95,18336.33,18393.28,55500],["2021-12-17",17994.66,18791.89,17880.77,18507.17,103100],["2021-12-20",18564.11,19646.07,18564.11,18791.89,82500],["2021-12-21",18791.89,19190.51,18791.89,18905.78,141250],["2021-12-22",18905.78,19247.46,18279.39,18621.06,63100],["2021-12-23",18621.06,18621.06,17652.99,18222.44,108700],["2021-12-24",18336.33,18336.33,17766.88,18222.44,44700],["2021-12-27",18222.44,18222.44,17652.99,17652.99,70200],["2021-12-28",17652.99,18507.17,17652.99,17823.83,33400],["2021-12-29",17823.83,18051.61,17709.94,17937.72,45115],["2021-12-30",17937.72,18222.44,17823.83,18051.61,56200],["2021-12-31",17937.72,18222.44,17823.83,17937.72,47700],["2022-01-04",18222.44,18336.33,17994.66,18222.44,35300],["2022-01-05",18507.17,18507.17,17937.72,18108.55,58450],["2022-01-06",17937.72,18450.22,17823.83,17937.72,112600],["2022-01-07",17937.72,18222.44,17880.77,17937.72,122400],["2022-01-10",17937.72,18051.61,17652.99,17652.99,100100],["2022-01-11",17937.72,18108.55,17425.21,17425.21,72600],["2022-01-12",17880.77,17880.77,17026.59,17652.99,94200],["2022-01-13",17652.99,17652.99,17197.43,17482.16,37700],["2022-01-14",17425.21,17425.21,17083.54,17083.54,78500],["2022-01-17",17311.32,17311.32,15489.08,15489.08,73200],["2022-01-18",15944.64,16457.14,15261.3,15375.19,46900],["2022-01-19",16912.7,16912.7,15261.3,15375.19,38100],["2022-01-20",15375.19,15830.75,15261.3,15830.75,29900],["2022-01-21",15659.91,15830.75,14350.17,15375.19,39800],["2022-01-24",15375.19,15887.69,14805.73,15375.19,51600],["2022-01-25",15090.46,15318.24,14805.73,15318.24,41800],["2022-01-26",15318.24,15375.19,14919.62,15090.46,38800],["2022-01-27",15432.13,15659.91,15147.41,15261.3,20400],["2022-01-28",15261.3,15887.69,15261.3,15887.69,34600],["2022-02-07",15887.69,16343.25,15887.69,15944.64,19600],["2022-02-08",15944.64,16457.14,15944.64,16343.25,16700],["2022-02-09",16457.14,17026.59,16229.36,16741.87,24400],["2022-02-10",17026.59,17026.59,16514.09,16741.87,9300],["2022-02-11",16741.87,16912.7,16514.09,16684.92,18700],["2022-02-14",16684.92,17026.59,16286.31,16400.2,65400],["2022-02-15",16400.2,16514.09,15944.64,16229.36,22400],["2022-02-16",16627.98,16627.98,16058.53,16229.36,25800],["2022-02-17",16286.31,16571.03,16229.36,16514.09,50600],["2022-02-18",16684.92,16855.76,16343.25,16684.92,51600],["2022-02-21",16514.09,16969.65,16457.14,16684.92,56000],["2022-02-22",16684.92,16741.87,16400.2,16684.92,58600],["2022-02-23",16684.92,16798.81,16514.09,16798.81,115400],["2022-02-24",16855.76,17766.88,16855.76,17709.94,193100],["2022-02-25",17652.99,17823.83,17311.32,17539.1,37000],["2022-02-28",17652.99,17709.94,17311.32,17368.27,23400],["2022-03-01",17197.43,17596.05,17197.43,17482.16,89900],["2022-03-02",17482.16,17652.99,17140.49,17596.05,18700],["2022-03-03",17596.05,17596.05,17197.43,17311.32,42500],["2022-03-04",17539.1,17596.05,17254.38,17482.16,73435],["2022-03-07",17311.32,17482.16,17254.38,17368.27,65400],["2022-03-08",17368.27,17709.94,17254.38,17482.16,66200],["2022-03-09",17823.83,17823.83,17254.38,17482.16,63400],["2022-03-10",17652.99,17709.94,17368.27,17368.27,40000],["2022-03-11",17596.05,17596.05,17197.43,17368.27,70400],["2022-03-14",17368.27,17368.27,16798.81,16969.65,82500],["2022-03-15",16969.65,17197.43,16798.81,17026.59,27700],["2022-03-16",17197.43,17197.43,16969.65,17026.59,20600],["2022-03-17",17368.27,17368.27,16912.7,17083.54,20300],["2022-03-18",17083.54,17140.49,16969.65,17026.59,40400],["2022-03-21",17083.54,17937.72,16969.65,17652.99,225400],["2022-03-22",17937.72,18222.44,17766.88,17823.83,148100],["2022-03-23",17823.83,18507.17,17823.83,18279.39,110900],["2022-03-24",18279.39,18734.95,18108.55,18621.06,179900],["2022-03-25",18621.06,18621.06,18279.39,18279.39,88700],["2022-03-28",18279.39,18279.39,17652.99,18051.61,85600],["2022-03-29",17937.72,19361.35,17823.83,18905.78,112800],["2022-03-30",18905.78,19759.96,18507.17,19247.46,174000],["2022-03-31",19247.46,19361.35,18905.78,19019.67,46900],["2022-04-01",19019.67,19361.35,18621.06,19190.51,56500],["2022-04-04",19190.51,19930.8,19190.51,19589.13,142200],["2022-04-05",19646.07,19646.07,19247.46,19532.18,56800],["2022-04-06",19133.56,19532.18,18791.89,18791.89,70000],["2022-04-07",19019.67,19019.67,18450.22,18507.17,91300],["2022-04-08",18791.89,18791.89,17937.72,17937.72,81100],["2022-04-12",17823.83,17880.77,17083.54,17766.88,105700],["2022-04-13",17425.21,18222.44,17140.49,18222.44,77700],["2022-04-14",18507.17,18791.89,18108.55,18279.39,80900],["2022-04-15",18279.39,19646.07,18222.44,19361.35,220400],["2022-04-18",19361.35,19646.07,18393.28,18791.89,100800],["2022-04-19",18848.84,18905.78,17937.72,17937.72,66200],["2022-04-20",17425.21,17937.72,16172.42,16684.92,126500],["2022-04-21",16514.09,16684.92,15375.19,16684.92,83000],["2022-04-22",16684.92,17083.54,15887.69,16457.14,43900],["2022-04-25",16457.14,16457.14,14862.68,14862.68,108800],["2022-04-26",13382.11,15261.3,13382.11,15261.3,84100],["2022-04-27",15090.46,15602.97,14862.68,15546.02,24700],["2022-04-28",15147.41,15830.75,15147.41,15261.3,39200],["2022-04-29",15602.97,15602.97,14805.73,15489.08,46300],["2022-05-04",15489.08,15830.75,15375.19,15489.08,65900],["2022-05-05",15432.13,15432.13,14976.57,15318.24,37900],["2022-05-06",15261.3,15375.19,14805.73,15261.3,33200],["2022-05-09",14919.62,14919.62,13780.72,13780.72,171900],["2022-05-10",13780.72,13780.72,12414.04,13325.16,137300],["2022-05-11",14521.01,14521.01,13325.16,13894.61,69700],["2022-05-12",13666.83,13837.67,12527.93,12641.82,88800],["2022-05-13",11389.03,13040.44,11389.03,12243.2,87500],["2022-05-16",11047.36,12983.49,11047.36,12641.82,73100],["2022-05-17",12641.82,13666.83,12527.93,13666.83,145000],["2022-05-18",13666.83,14236.28,13097.38,13666.83,61800],["2022-05-19",13496.0,13780.72,12983.49,13780.72,71200],["2022-05-20",13496.0,13951.56,13268.22,13382.11,70200],["2022-05-23",13382.11,13780.72,13325.16,13325.16,40200],["2022-05-24",13609.89,13666.83,13097.38,13268.22,26500],["2022-05-25",13211.27,13951.56,13211.27,13894.61,62800],["2022-05-26",13894.61,13894.61,13382.11,13382.11,24700],["2022-05-27",13382.11,13609.89,13382.11,13609.89,12300],["2022-05-30",13609.89,14065.45,13496.0,14008.5,21600],["2022-05-31",14065.45,14407.12,14008.5,14122.39,39600],["2022-06-01",14122.39,14748.79,14122.39,14748.79,20600],["2022-06-02",14748.79,15204.35,14748.79,14748.79,38900],["2022-06-03",14521.01,14521.01,14008.5,14521.01,4300],["2022-06-06",14236.28,14293.23,14008.5,14236.28,24900],["2022-06-07",13666.83,15318.24,13666.83,15318.24,42500],["2022-06-08",15318.24,15375.19,14805.73,15261.3,26400],["2022-06-09",15261.3,15318.24,14521.01,14521.01,45900],["2022-06-10",14577.95,14577.95,14065.45,14065.45,50900],["2022-06-13",13325.16,14122.39,13325.16,13325.16,33400],["2022-06-14",13325.16,13951.56,13325.16,13666.83,22800],["2022-06-15",14122.39,14464.06,13382.11,13666.83,21600],["2022-06-16",14122.39,14293.23,13666.83,13666.83,18900],["2022-06-17",13439.05,13951.56,12300.15,13609.89,51375],["2022-06-20",13211.27,13780.72,13097.38,13552.94,25500],["2022-06-21",13666.83,13666.83,13211.27,13666.83,52300],["2022-06-22",13382.11,13666.83,13211.27,13666.83,14300],["2022-06-23",13666.83,13723.78,13382.11,13723.78,6200],["2022-06-24",13723.78,13951.56,13666.83,13723.78,15900],["2022-06-27",14008.5,14464.06,13837.67,14350.17,50600],["2022-06-28",14350.17,14530.3,14290.13,14290.13,32800],["2022-06-29",14230.09,14350.17,13869.83,14230.09,45900],["2022-06-30",14230.09,14230.09,14110.0,14110.0,32800],["2022-07-01",14170.05,14290.13,13809.79,14110.0,42000],["2022-07-04",14049.96,14530.3,14049.96,14290.13,12900],["2022-07-05",13929.88,14410.22,13929.88,14350.17,2000],["2022-07-06",14350.17,14350.17,13809.79,14110.0,8500],["2022-07-07",13509.58,14350.17,13509.58,13929.88,2400],["2022-07-08",13929.88,14230.09,13809.79,14230.09,2800],["2022-07-11",13929.88,14110.0,13629.66,14110.0,18300],["2022-07-12",14049.96,14290.13,13569.62,14290.13,15900],["2022-07-13",14110.0,14410.22,13809.79,13809.79,34500],["2022-07-14",13809.79,14410.22,13449.54,13749.75,14800],["2022-07-15",14110.0,14170.05,13749.75,13749.75,17500],["2022-07-18",13749.75,14110.0,13749.75,14110.0,5800],["2022-07-19",13809.79,13809.79,13809.79,13809.79,6600],["2022-07-20",13929.88,14290.13,13929.88,14110.0,600],["2022-07-21",13749.75,14110.0,13689.71,14110.0,7300],["2022-07-22",14110.0,14110.0,13569.62,14049.96,3000],["2022-07-25",14110.0,14110.0,13749.75,13749.75,2600],["2022-07-26",13749.75,13989.92,13569.62,13749.75,17800],["2022-07-27",13809.79,13809.79,13569.62,13809.79,5300],["2022-07-28",14110.0,14110.0,13749.75,14049.96,11000],["2022-07-29",14049.96,14110.0,13929.88,14110.0,12700],["2022-08-01",14110.0,14530.3,13869.83,14410.22,58900],["2022-08-02",14410.22,15130.73,14350.17,15130.73,102300],["2022-08-03",14830.51,15130.73,14830.51,14950.6,21300],["2022-08-04",14950.6,15250.81,14890.56,15130.73,42800],["2022-08-05",15010.64,15430.94,14890.56,15430.94,61900],["2022-08-08",15430.94,15611.07,15370.9,15370.9,58900],["2022-08-09",15310.85,15430.94,15130.73,15130.73,51300],["2022-08-10",15070.68,15370.9,14890.56,15370.9,89500],["2022-08-11",15551.02,15791.2,15430.94,15430.94,81000],["2022-08-12",15130.73,15490.98,15130.73,15430.94,20500],["2022-08-15",15430.94,15611.07,15370.9,15430.94,42700],["2022-08-16",15490.98,15551.02,15010.64,15250.81,87300],["2022-08-17",15310.85,15310.85,15010.64,15010.64,28800],["2022-08-18",15310.85,15310.85,14830.51,14830.51,41600],["2022-08-19",14770.47,14890.56,14410.22,14410.22,63700],["2022-08-22",14530.3,14770.47,14470.26,14590.34,31800],["2022-08-23",14770.47,15010.64,14410.22,15010.64,59000],["2022-08-24",14950.6,15370.9,14950.6,15130.73,68300],["2022-08-25",15250.81,15370.9,15010.64,15010.64,43400],["2022-08-26",15310.85,15310.85,15010.64,15010.64,49700],["2022-08-29",15010.64,15190.77,14770.47,14950.6,68200],["2022-08-30",15010.64,15010.64,14950.6,14950.6,24600],["2022-08-31",15010.64,15611.07,14950.6,15611.07,140300],["2022-09-05",15611.07,16631.79,15611.07,16631.79,198300],["2022-09-06",16631.79,17112.13,16391.62,16631.79,57700],["2022-09-07",16631.79,16631.79,15851.24,15851.24,42600],["2022-09-08",15911.28,16451.66,15490.98,16031.37,82000],["2022-09-09",16091.41,16751.88,15911.28,16751.88,71400],["2022-09-12",16811.92,16811.92,16271.54,16691.83,40800],["2022-09-13",16691.83,16691.83,16091.41,16091.41,78800],["2022-09-14",16091.41,16511.71,16091.41,16451.66,62100],["2022-09-15",16511.71,17112.13,16151.45,16631.79,196900],["2022-09-16",16571.75,16751.88,16271.54,16691.83,35100],["2022-09-19",16691.83,16691.83,15611.07,16211.49,58100],["2022-09-20",15851.24,16511.71,15611.07,16271.54,53900],["2022-09-21",16271.54,16331.58,15731.15,16091.41,48800],["2022-09-22",15911.28,16031.37,15671.11,16031.37,7900],["2022-09-23",16031.37,17592.47,16031.37,17292.26,409500],["2022-09-26",17292.26,17352.3,16511.71,16932.0,74000],["2022-09-27",16031.37,17352.3,16031.37,16511.71,29200],["2022-09-28",16211.49,16511.71,14890.56,14890.56,136500],["2022-09-29",15250.81,15490.98,14890.56,14950.6,66300],["2022-09-30",14950.6,15310.85,13509.58,14890.56,86900],["2022-10-03",14530.3,14530.3,13449.54,13449.54,124800],["2022-10-04",13749.75,13749.75,12969.19,13569.62,59000],["2022-10-05",13629.66,14710.43,13629.66,14590.34,49600],["2022-10-06",14230.09,14350.17,13149.32,14350.17,66100],["2022-10-07",13449.54,14049.96,13209.36,13209.36,35100],["2022-10-10",13209.36,14049.96,13209.36,13989.92,13700],["2022-10-11",13809.79,13809.79,13209.36,13689.71,8900],["2022-10-12",12368.77,13869.83,12368.77,13809.79,6300],["2022-10-13",13809.79,14049.96,13809.79,13809.79,10200],["2022-10-14",13809.79,14410.22,13809.79,13869.83,31800],["2022-10-17",14110.0,14110.0,13809.79,13989.92,16900],["2022-10-18",13989.92,14410.22,13989.92,14170.05,22100],["2022-10-19",14170.05,14230.09,14110.0,14230.09,5000],["2022-10-20",14230.09,14230.09,14049.96,14230.09,9700],["2022-10-21",14170.05,14170.05,13569.62,13569.62,66400],["2022-10-24",13509.58,13509.58,12789.07,12789.07,49400],["2022-10-25",12789.07,13389.49,12729.02,13389.49,14900],["2022-10-26",12068.56,13569.62,12068.56,13509.58,8900],["2022-10-27",13749.75,13989.92,13149.32,13989.92,7700],["2022-10-28",13989.92,13989.92,13389.49,13989.92,6100],["2022-10-31",13929.88,13929.88,13209.36,13929.88,17000],["2022-11-01",13809.79,13809.79,13209.36,13329.45,23800],["2022-11-02",13269.41,13629.66,13269.41,13629.66,3100],["2022-11-03",13269.41,13389.49,13269.41,13329.45,3100],["2022-11-04",13269.41,13269.41,12909.15,12969.19,18400],["2022-11-07",12008.51,12849.11,12008.51,12608.94,33100],["2022-11-08",12308.73,12849.11,12188.64,12608.94,22400],["2022-11-09",11348.05,12668.98,11348.05,12548.9,17000],["2022-11-10",12188.64,12428.81,11888.43,12428.81,31800],["2022-11-11",11227.96,12909.15,11227.96,12368.77,20300],["2022-11-14",11708.3,12308.73,11167.92,12308.73,15700],["2022-11-15",11167.92,12248.68,11167.92,11828.39,28400],["2022-11-16",10807.66,12308.73,10807.66,11888.43,77800],["2022-11-17",12308.73,12308.73,11888.43,12128.6,6400],["2022-11-18",12128.6,12188.64,11768.34,12128.6,13000],["2022-11-21",12548.9,13209.36,12308.73,12488.85,33200],["2022-11-22",12488.85,13149.32,12488.85,12488.85,37200],["2022-11-23",12909.15,12909.15,12008.51,12008.51,20000],["2022-11-24",12428.81,12428.81,12428.81,12428.81,100],["2022-11-25",12488.85,12488.85,11888.43,12488.85,31000],["2022-11-28",12488.85,12729.02,12428.81,12548.9,13900],["2022-11-29",12488.85,12909.15,12008.51,12128.6,49100],["2022-11-30",12548.9,12548.9,12308.73,12308.73,21000],["2022-12-01",12308.73,12668.98,12188.64,12368.77,42700],["2022-12-02",12368.77,12548.9,12008.51,12548.9,37700],["2022-12-05",12548.9,13029.24,12548.9,12969.19,107000],["2022-12-06",12789.07,12789.07,12428.81,12428.81,76000],["2022-12-07",12428.81,12428.81,12128.6,12128.6,53600],["2022-12-08",12128.6,12729.02,12128.6,12308.73,35700],["2022-12-09",12308.73,12368.77,12248.68,12308.73,4600],["2022-12-12",12308.73,12428.81,12188.64,12308.73,20400],["2022-12-13",12308.73,12368.77,12008.51,12128.6,22600],["2022-12-14",12188.64,12308.73,12068.56,12128.6,8300],["2022-12-15",12308.73,12308.73,12128.6,12248.68,25700],["2022-12-16",12248.68,12248.68,12068.56,12068.56,16100],["2022-12-19",12188.64,12308.73,12008.51,12008.51,67400],["2022-12-20",12008.51,12008.51,11648.26,12008.51,15600],["2022-12-21",12008.51,12128.6,11708.3,11708.3,30800],["2022-12-22",11768.34,12128.6,11468.13,11468.13,67100],["2022-12-23",11408.09,11648.26,11167.92,11348.05,40000],["2022-12-26",11408.09,11468.13,10687.58,11167.92,35100],["2022-12-27",11047.83,11708.3,11047.83,11528.17,39100],["2022-12-28",11408.09,11708.3,11408.09,11588.22,12800],["2022-12-29",11648.26,11888.43,11528.17,11768.34,14700],["2022-12-30",11888.43,11888.43,11588.22,11768.34,2900],["2023-01-03",11768.34,11888.43,11588.22,11888.43,17100],["2023-01-04",11708.3,11888.43,11708.3,11888.43,27700],["2023-01-05",11888.43,11948.47,11828.39,11948.47,38700],["2023-01-06",11948.47,12068.56,11888.43,11948.47,54300],["2023-01-09",11948.47,12188.64,11948.47,12188.64,42100],["2023-01-10",12188.64,12308.73,12128.6,12308.73,38400],["2023-01-11",12308.73,12368.77,12188.64,12188.64,20500],["2023-01-12",12128.6,12548.9,12128.6,12248.68,12600],["2023-01-13",12308.73,12308.73,12188.64,12308.73,8200],["2023-01-16",12308.73,12428.81,12308.73,12308.73,25100],["2023-01-17",12368.77,12368.77,12188.64,12188.64,38200],["2023-01-18",12308.73,12308.73,12188.64,12248.68,34900],["2023-01-19",12248.68,12428.81,12248.68,12428.81,42500],["2023-01-27",12548.9,12849.11,12428.81,12428.81,30900],["2023-01-30",12548.9,13329.45,12428.81,13329.45,90700],["2023-01-31",13149.32,13389.49,13149.32,13329.45,33300],["2023-02-01",13929.88,13989.92,13329.45,13689.71,96900],["2023-02-02",13209.36,13809.79,13209.36,13809.79,61800],["2023-02-03",13689.71,14110.0,13509.58,14110.0,93400],["2023-02-06",14110.0,14230.09,13689.71,14049.96,34900],["2023-02-07",14049.96,14110.0,13509.58,13929.88,52100],["2023-02-08",14110.0,14230.09,13809.79,14110.0,45800],["2023-02-09",14110.0,14590.34,14110.0,14410.22,43700],["2023-02-10",14410.22,14470.26,14110.0,14350.17,16300],["2023-02-13",14410.22,14410.22,13629.66,13869.83,54000],["2023-02-14",13989.92,14230.09,13929.88,14230.09,2100],["2023-02-15",14049.96,14710.43,13989.92,14530.3,86900],["2023-02-16",14530.3,14530.3,14290.13,14530.3,66700],["2023-02-17",14350.17,14650.39,13509.58,13509.58,48100],["2023-02-20",14049.96,14470.26,13869.83,14470.26,48700],["2023-02-21",14470.26,14710.43,14170.05,14470.26,54300],["2023-02-22",14290.13,14410.22,13869.83,14170.05,41900],["2023-02-23",14170.05,14170.05,13809.79,13929.88,14400],["2023-02-24",13929.88,14410.22,13929.88,14290.13,7700],["2023-02-27",14170.05,14170.05,13809.79,14110.0,2500],["2023-02-28",14110.0,14110.0,13629.66,13809.79,7200],["2023-03-01",13689.71,13989.92,13209.36,13929.88,14700],["2023-03-02",13629.66,13929.88,13629.66,13929.88,6800],["2023-03-03",13629.66,13749.75,13569.62,13749.75,3200],["2023-03-06",13749.75,13809.79,13509.58,13509.58,15100],["2023-03-07",13809.79,13809.79,13449.54,13569.62,13400],["2023-03-08",13389.49,13809.79,13269.41,13809.79,7900],["2023-03-09",13809.79,14049.96,13629.66,13749.75,22600],["2023-03-10",13809.79,13869.83,13569.62,13749.75,5200],["2023-03-13",13629.66,13689.71,13629.66,13689.71,8300],["2023-03-14",13689.71,13689.71,13209.36,13509.58,14200],["2023-03-15",13809.79,14110.0,13749.75,14049.96,88600],["2023-03-16",14049.96,14110.0,13809.79,13809.79,8700],["2023-03-17",13509.58,14110.0,13209.36,13809.79,13400],["2023-03-20",13809.79,13929.88,13689.71,13689.71,4200],["2023-03-21",13809.79,13809.79,13629.66,13809.79,3900],["2023-03-22",13749.75,14110.0,13749.75,13809.79,12600],["2023-03-23",13569.62,13809.79,13569.62,13809.79,3100],["2023-03-24",13809.79,14049.96,13569.62,13929.88,9300],["2023-03-27",13929.88,14110.0,13929.88,14049.96,4900],["2023-03-28",14049.96,14049.96,13569.62,13689.71,10900],["2023-03-29",13749.75,13809.79,13689.71,13689.71,7000],["2023-03-30",13869.83,14049.96,13809.79,13869.83,13400],["2023-03-31",13749.75,14049.96,13749.75,13869.83,13000],["2023-04-03",14049.96,14049.96,13809.79,13809.79,13900],["2023-04-04",13689.71,14170.05,13689.71,13989.92,11800],["2023-04-05",14110.0,14830.51,13869.83,14470.26,48900],["2023-04-06",14470.26,14530.3,14410.22,14470.26,8400],["2023-04-07",14410.22,14410.22,14110.0,14410.22,9100],["2023-04-10",14410.22,14710.43,14410.22,14410.22,55500],["2023-04-11",14410.22,14530.3,14110.0,14530.3,21200],["2023-04-12",14410.22,14710.43,14290.13,14650.39,27000],["2023-04-13",14650.39,15010.64,14230.09,14530.3,11100],["2023-04-14",14290.13,14650.39,14170.05,14530.3,14700],["2023-04-17",14110.0,14530.3,14110.0,14530.3,1600],["2023-04-18",14530.3,14530.3,14410.22,14470.26,12500],["2023-04-19",14470.26,14470.26,14230.09,14470.26,6400],["2023-04-20",14470.26,14530.3,14290.13,14410.22,26300],["2023-04-21",14410.22,14650.39,14049.96,14230.09,38600],["2023-04-24",14410.22,14710.43,14410.22,14590.34,14500],["2023-04-25",14410.22,14530.3,14170.05,14470.26,10600],["2023-04-26",14410.22,14470.26,14110.0,14410.22,8800],["2023-04-27",14350.17,14410.22,14290.13,14410.22,6400],["2023-04-28",14290.13,14290.13,14110.0,14170.05,19700],["2023-05-04",14230.09,14350.17,14049.96,14350.17,14000],["2023-05-05",14530.3,15731.15,14530.3,15430.94,130600],["2023-05-08",15430.94,15430.94,14590.34,15310.85,118300],["2023-05-09",15070.68,15310.85,14890.56,15190.77,47900],["2023-05-10",15190.77,15430.94,14890.56,14890.56,53200],["2023-05-11",14890.56,15310.85,14890.56,15190.77,68400],["2023-05-12",15190.77,15190.77,14770.47,15010.64,69300],["2023-05-15",15370.9,15370.9,14410.22,14710.43,76300],["2023-05-16",14770.47,14890.56,14710.43,14770.47,17900],["2023-05-17",14650.39,14890.56,14650.39,14710.43,45500],["2023-05-18",14710.43,14710.43,14650.39,14650.39,13000],["2023-05-19",14650.39,15490.98,14650.39,14710.43,29700],["2023-05-22",14770.47,14770.47,14470.26,14710.43,53000],["2023-05-23",14710.43,14950.6,14470.26,14830.51,68400],["2023-05-24",14830.51,14830.51,14590.34,14830.51,15500],["2023-05-25",14650.39,14710.43,14530.3,14650.39,33300],["2023-05-26",14590.34,14830.51,14590.34,14830.51,37600],["2023-05-29",14830.51,14890.56,14710.43,14890.56,29500],["2023-05-30",14890.56,15010.64,14710.43,14710.43,32700],["2023-05-31",14710.43,14830.51,14710.43,14830.51,11700],["2023-06-01",14710.43,14830.51,14650.39,14830.51,19900],["2023-06-02",14110.0,15070.68,13389.49,14950.6,56400],["2023-06-05",14890.56,15130.73,14170.05,15130.73,91300],["2023-06-06",15010.64,15310.85,15010.64,15250.81,13600],["2023-06-07",15130.73,15190.77,14890.56,15010.64,23700],["2023-06-08",15010.64,15190.77,14890.56,15130.73,23500],["2023-06-09",15250.81,15310.85,15010.64,15130.73,22800],["2023-06-12",15130.73,15310.85,14950.6,15190.77,40000],["2023-06-13",15190.77,15310.85,15190.77,15310.85,32200],["2023-06-14",14950.6,15611.07,14470.26,15370.9,24200],["2023-06-15",15310.85,15310.85,15070.68,15250.81,16000],["2023-06-16",15250.81,15490.98,15190.77,15310.85,22800],["2023-06-19",15010.64,15190.77,15010.64,15130.73,4300],["2023-06-20",15190.77,15190.77,15070.68,15190.77,5300],["2023-06-21",15190.77,15310.85,15010.64,15310.85,52300],["2023-06-22",15611.07,15911.28,15611.07,15731.15,56800],["2023-06-23",15731.15,15851.24,15611.07,15671.11,28000],["2023-06-26",15671.11,15911.28,15190.77,15611.07,23900],["2023-06-27",15551.02,15611.07,15430.94,15490.98,9000],["2023-06-28",15611.07,15611.07,15430.94,15490.98,21500],["2023-06-29",15490.98,15490.98,15370.9,15490.98,29700],["2023-06-30",15611.07,15611.07,15370.9,15430.94,33200],["2023-07-03",15430.94,15731.15,15430.94,15731.15,45900],["2023-07-04",15731.15,15791.2,15490.98,15490.98,37200],["2023-07-05",15430.94,15611.07,15370.9,15430.94,27700],["2023-07-06",15490.98,15490.98,15130.73,15190.77,90400],["2023-07-07",15190.77,15791.2,15190.77,15671.11,113200],["2023-07-10",16045.72,16108.15,15733.54,15920.85,91600],["2023-07-11",15920.85,16045.72,15858.41,15858.41,45300],["2023-07-12",15920.85,16233.02,15858.41,16170.59,25200],["2023-07-13",16170.59,16295.46,16108.15,16295.46,24500],["2023-07-14",16233.02,16482.76,16233.02,16482.76,26400],["2023-07-17",16482.76,16545.2,16357.89,16357.89,28700],["2023-07-18",16357.89,16545.2,16045.72,16420.33,30800],["2023-07-19",16357.89,17169.54,16295.46,17107.11,42900],["2023-07-20",16982.24,17294.41,16919.8,17107.11,62300],["2023-07-21",17107.11,17231.98,17107.11,17231.98,47200],["2023-07-24",17231.98,17231.98,16794.93,17169.54,78300],["2023-07-25",17169.54,17169.54,16919.8,17044.67,30000],["2023-07-26",16982.24,16982.24,16857.37,16982.24,33500],["2023-07-27",16982.24,17231.98,16982.24,17169.54,23800],["2023-07-28",17169.54,17856.32,17169.54,17544.15,40700],["2023-07-31",17419.28,17981.19,17419.28,17981.19,62200],["2023-08-01",17981.19,17981.19,17481.72,17481.72,70900],["2023-08-02",17481.72,17481.72,17169.54,17481.72,17200],["2023-08-03",17231.98,17481.72,17107.11,17481.72,20000],["2023-08-04",17169.54,17606.59,17169.54,17481.72,29800],["2023-08-07",17231.98,17419.28,17231.98,17356.85,35800],["2023-08-08",17294.41,17481.72,17231.98,17481.72,27500],["2023-08-09",17481.72,17481.72,16982.24,16982.24,36000],["2023-08-10",16982.24,17481.72,16982.24,17169.54,151900],["2023-08-11",17169.54,17294.41,17107.11,17294.41,42100],["2023-08-14",17294.41,17294.41,17231.98,17231.98,30700],["2023-08-15",17044.67,17231.98,16857.37,17107.11,34900],["2023-08-16",17107.11,17294.41,16794.93,17294.41,76300],["2023-08-17",17169.54,17294.41,17107.11,17231.98,12400],["2023-08-18",17231.98,17419.28,16045.72,17169.54,76700],["2023-08-21",17169.54,17169.54,16732.5,16857.37,12500],["2023-08-22",16732.5,16857.37,16607.63,16670.07,37400],["2023-08-23",16857.37,16919.8,16732.5,16857.37,3500],["2023-08-24",16857.37,16919.8,16732.5,16857.37,9700],["2023-08-25",16794.93,17231.98,16794.93,17231.98,13700],["2023-08-28",17107.11,17231.98,17107.11,17107.11,7200],["2023-08-29",17169.54,17481.72,17169.54,17481.72,54900],["2023-08-30",17481.72,17793.89,17481.72,17731.46,36200],["2023-08-31",17731.46,17856.32,17669.02,17731.46,17900],["2023-09-05",17419.28,17731.46,17356.85,17731.46,237900],["2023-09-06",17669.02,17793.89,17669.02,17793.89,11600],["2023-09-07",17918.76,17981.19,17793.89,17981.19,36900],["2023-09-08",17981.19,18730.41,17981.19,18605.54,92300],["2023-09-11",18230.93,18543.11,18106.06,18106.06,36600],["2023-09-12",17793.89,18605.54,17793.89,18480.67,33000],["2023-09-13",18730.41,18730.41,18293.37,18293.37,52900],["2023-09-14",18293.37,18293.37,17981.19,17981.19,30800],["2023-09-15",18418.24,18543.11,18355.8,18480.67,58800],["2023-09-18",18418.24,18480.67,18293.37,18418.24,15200],["2023-09-19",18293.37,18293.37,18106.06,18293.37,109300],["2023-09-20",18293.37,18605.54,18230.93,18480.67,63600],["2023-09-21",18293.37,18480.67,18106.06,18480.67,40400],["2023-09-22",18106.06,18293.37,18043.63,18230.93,38200],["2023-09-25",18043.63,18168.5,17793.89,18043.63,21600],["2023-09-26",18043.63,18043.63,17544.15,17793.89,43400],["2023-09-27",17419.28,17481.72,17169.54,17169.54,36000],["2023-09-28",17169.54,17606.59,17169.54,17481.72,6200],["2023-09-29",17481.72,17606.59,17169.54,17606.59,16200],["2023-10-02",17481.72,17481.72,17481.72,17481.72,1000],["2023-10-03",17169.54,17419.28,17169.54,17419.28,3400],["2023-10-04",17419.28,17419.28,17107.11,17231.98,16100],["2023-10-05",17169.54,17231.98,17169.54,17231.98,3600],["2023-10-06",17231.98,17231.98,17107.11,17107.11,26100],["2023-10-09",17107.11,17356.85,17107.11,17356.85,400],["2023-10-10",17356.85,17356.85,17231.98,17356.85,18300],["2023-10-11",17356.85,17481.72,17356.85,17481.72,13100],["2023-10-12",17481.72,17544.15,17481.72,17544.15,11000],["2023-10-13",17669.02,17669.02,17169.54,17606.59,41800],["2023-10-16",17606.59,17669.02,17481.72,17481.72,15700],["2023-10-17",17481.72,17793.89,17481.72,17606.59,22200],["2023-10-18",17481.72,17544.15,17169.54,17419.28,39300],["2023-10-19",17487.86,17487.86,16527.74,17076.38,6400],["2023-10-20",17144.96,17144.96,16596.32,17076.38,85600],["2023-10-23",17076.38,17076.38,17007.8,17007.8,200],["2023-10-24",17007.8,17007.8,16664.9,17007.8,12000],["2023-10-25",16596.32,17007.8,16596.32,16870.64,3100],["2023-10-26",16527.74,16527.74,16322.0,16459.16,11300],["2023-10-27",16459.16,16459.16,16116.26,16116.26,3100],["2023-10-30",15910.53,16459.16,15773.37,16116.26,16800],["2023-10-31",16116.26,16184.84,15773.37,15841.95,17200],["2023-11-01",15841.95,16116.26,15087.57,16047.68,25400],["2023-11-02",16253.42,16322.0,16116.26,16322.0,4600],["2023-11-03",16322.0,16322.0,16116.26,16322.0,1500],["2023-11-06",16459.16,16664.9,16116.26,16184.84,6600],["2023-11-07",16459.16,16459.16,16253.42,16253.42,3400],["2023-11-08",16184.84,16322.0,16116.26,16322.0,11600],["2023-11-09",16322.0,16527.74,16116.26,16459.16,13400],["2023-11-10",16459.16,16459.16,16116.26,16390.58,9700],["2023-11-13",16116.26,16390.58,15841.95,16322.0,27700],["2023-11-14",16459.16,16459.16,16184.84,16253.42,5100],["2023-11-15",16253.42,16459.16,16253.42,16253.42,2700],["2023-11-16",16253.42,16322.0,16253.42,16322.0,6800],["2023-11-17",16322.0,16322.0,16253.42,16322.0,4100],["2023-11-20",16116.26,16322.0,16047.68,16322.0,5700],["2023-11-21",16116.26,16322.0,16116.26,16322.0,2100],["2023-11-22",16116.26,16116.26,16116.26,16116.26,2400],["2023-11-23",16047.68,16047.68,15910.53,15910.53,16700],["2023-11-24",15910.53,16116.26,15361.89,16116.26,11900],["2023-11-27",15567.63,15841.95,15567.63,15773.37,11100],["2023-11-28",15979.1,15979.1,15773.37,15910.53,2200],["2023-11-29",15910.53,15910.53,15704.79,15841.95,4400],["2023-11-30",15841.95,15979.1,15773.37,15841.95,29900],["2023-12-01",15841.95,16116.26,15841.95,16116.26,1700],["2023-12-04",16116.26,16184.84,16047.68,16116.26,24600],["2023-12-05",16116.26,16184.84,16116.26,16184.84,3000],["2023-12-06",16116.26,16184.84,16047.68,16184.84,4700],["2023-12-07",16184.84,16184.84,16047.68,16116.26,1900],["2023-12-08",15979.1,16184.84,15910.53,16184.84,11500],["2023-12-11",16047.68,16184.84,15910.53,16184.84,1600],["2023-12-12",15979.1,15979.1,15773.37,15773.37,40600],["2023-12-13",16184.84,16184.84,15773.37,15910.53,3200],["2023-12-14",15910.53,15910.53,15910.53,15910.53,600],["2023-12-15",15910.53,15979.1,15773.37,15979.1,5600],["2023-12-18",15979.1,15979.1,15567.63,15567.63,6300],["2023-12-19",15841.95,15841.95,15430.47,15430.47,4500],["2023-12-20",15499.05,15704.79,15499.05,15704.79,1200],["2023-12-21",15636.21,15636.21,15636.21,15636.21,300],["2023-12-22",15773.37,15773.37,15636.21,15773.37,7500],["2023-12-25",15773.37,15773.37,15567.63,15704.79,23400],["2023-12-26",15704.79,15773.37,15636.21,15773.37,6100],["2023-12-27",15704.79,15704.79,15224.73,15224.73,63200],["2023-12-28",15361.89,15636.21,15361.89,15430.47,22900],["2023-12-29",15430.47,15430.47,15361.89,15430.47,17500],["2024-01-02",15567.63,15567.63,15430.47,15499.05,11900],["2024-01-03",15499.05,15567.63,15430.47,15567.63,8300],["2024-01-04",15499.05,15567.63,15499.05,15567.63,20700],["2024-01-05",15567.63,15704.79,15567.63,15636.21,15400],["2024-01-08",15704.79,15910.53,15704.79,15841.95,32800],["2024-01-09",15841.95,15979.1,15841.95,15979.1,3300],["2024-01-10",15979.1,15979.1,15910.53,15910.53,3800],["2024-01-11",15979.1,16116.26,15979.1,16116.26,17800],["2024-01-12",16047.68,16253.42,15841.95,15979.1,14500],["2024-01-15",15979.1,16116.26,15499.05,15499.05,77900],["2024-01-16",15567.63,15567.63,15361.89,15499.05,10400],["2024-01-17",15499.05,15636.21,15499.05,15636.21,3500],["2024-01-18",15704.79,15841.95,15704.79,15841.95,11500],["2024-01-19",15841.95,16047.68,15773.37,15773.37,5700],["2024-01-22",15773.37,15773.37,15636.21,15636.21,11600],["2024-01-23",15636.21,15841.95,15636.21,15841.95,7000],["2024-01-24",15773.37,15910.53,15773.37,15841.95,5100],["2024-01-25",15773.37,15841.95,15567.63,15636.21,7100],["2024-01-26",15636.21,15773.37,15636.21,15636.21,11800],["2024-01-29",15704.79,15979.1,15704.79,15841.95,1800],["2024-01-30",15910.53,15979.1,15773.37,15773.37,16100],["2024-01-31",15910.53,15910.53,15704.79,15841.95,10200],["2024-02-01",15841.95,15841.95,15636.21,15704.79,29800],["2024-02-02",15704.79,15979.1,15704.79,15979.1,4800],["2024-02-05",15979.1,16253.42,15979.1,16116.26,13000],["2024-02-06",16116.26,16116.26,15979.1,16047.68,11300],["2024-02-07",15979.1,16184.84,15979.1,16116.26,8800],["2024-02-15",15979.1,16184.84,15979.1,16184.84,18600],["2024-02-16",16184.84,16184.84,16184.84,16184.84,7900],["2024-02-19",16322.0,16390.58,16253.42,16390.58,15600],["2024-02-20",16390.58,16390.58,16253.42,16322.0,14800],["2024-02-21",16322.0,16390.58,16184.84,16322.0,11500],["2024-02-22",16253.42,16322.0,16253.42,16322.0,8400],["2024-02-23",16253.42,16322.0,16116.26,16116.26,31900],["2024-02-26",16116.26,16184.84,16047.68,16184.84,4200],["2024-02-27",16184.84,16596.32,16116.26,16596.32,7000],["2024-02-28",16459.16,17007.8,16459.16,16664.9,44000],["2024-02-29",16527.74,16870.64,16527.74,16870.64,21200],["2024-03-01",16596.32,16939.22,16527.74,16802.06,7100],["2024-03-04",16802.06,16870.64,16802.06,16802.06,2700],["2024-03-05",16802.06,16802.06,16116.26,16390.58,13200],["2024-03-06",16390.58,16733.48,16322.0,16390.58,7800],["2024-03-07",16664.9,16664.9,16527.74,16664.9,13900],["2024-03-08",16664.9,16733.48,16459.16,16664.9,18800],["2024-03-11",16459.16,16596.32,16253.42,16459.16,8300],["2024-03-12",16322.0,16527.74,16184.84,16459.16,21800],["2024-03-13",16459.16,16459.16,16253.42,16459.16,15400],["2024-03-14",16322.0,16596.32,16322.0,16459.16,13900],["2024-03-15",16527.74,16527.74,16390.58,16459.16,17800],["2024-03-18",16459.16,16527.74,16322.0,16322.0,10500],["2024-03-19",16390.58,16459.16,16322.0,16322.0,7300],["2024-03-20",16322.0,16390.58,16253.42,16253.42,23000],["2024-03-21",16527.74,16527.74,16459.16,16527.74,7000],["2024-03-22",16527.74,16527.74,16390.58,16527.74,15400],["2024-03-25",16459.16,16527.74,16390.58,16527.74,9500],["2024-03-26",16527.74,16527.74,16322.0,16459.16,8000],["2024-03-27",16322.0,16596.32,16322.0,16596.32,1800],["2024-03-28",16596.32,16596.32,16390.58,16596.32,9900],["2024-03-29",16527.74,16870.64,16527.74,16870.64,19600],["2024-04-01",16870.64,16870.64,16733.48,16870.64,17900],["2024-04-02",16802.06,17007.8,16733.48,16870.64,42400],["2024-04-03",16870.64,17076.38,16870.64,17007.8,31400],["2024-04-04",17282.12,17830.76,16802.06,17007.8,22600],["2024-04-05",16939.22,17007.8,16733.48,16733.48,12000],["2024-04-08",16733.48,16802.06,16116.26,16322.0,20700],["2024-04-09",16390.58,16733.48,16390.58,16733.48,2100],["2024-04-10",16390.58,16733.48,16390.58,16733.48,4100],["2024-04-11",16733.48,16733.48,16459.16,16664.9,3000],["2024-04-12",16664.9,16664.9,16459.16,16459.16,20700],["2024-04-15",16459.16,16459.16,15979.1,15979.1,46100],["2024-04-16",16047.68,16047.68,15773.37,16047.68,84300],["2024-04-17",16047.68,16116.26,15841.95,15841.95,8900],["2024-04-19",15773.37,15841.95,15636.21,15704.79,36800],["2024-04-22",15773.37,15841.95,15704.79,15841.95,28200],["2024-04-23",15841.95,15910.53,15841.95,15910.53,24700],["2024-04-24",15979.1,16253.42,15841.95,16047.68,23700],["2024-04-25",16253.42,16253.42,16116.26,16253.42,8600],["2024-04-26",16253.42,16253.42,15841.95,15841.95,32900],["2024-05-02",15841.95,15979.1,15773.37,15979.1,36000],["2024-05-03",15841.95,16322.0,15841.95,16322.0,5200],["2024-05-06",16390.58,16459.16,16322.0,16390.58,14400],["2024-05-07",16527.74,16527.74,16322.0,16390.58,13900],["2024-05-08",16322.0,16596.32,16322.0,16596.32,10400],["2024-05-09",16596.32,16596.32,16596.32,16596.32,6100],["2024-05-10",16664.9,16802.06,16596.32,16596.32,7400],["2024-05-13",16596.32,16596.32,16459.16,16527.74,9200],["2024-05-14",16527.74,16527.74,16390.58,16527.74,6300],["2024-05-15",16459.16,16527.74,16390.58,16390.58,9300],["2024-05-16",16527.74,16527.74,16459.16,16527.74,20500],["2024-05-17",16664.9,16664.9,16527.74,16527.74,3600],["2024-05-20",16596.32,16939.22,16527.74,16939.22,34700],["2024-05-21",17007.8,17007.8,16596.32,16939.22,24200],["2024-05-22",16939.22,16939.22,16802.06,16939.22,6500],["2024-05-23",16939.22,17419.28,16939.22,17350.7,43800],["2024-05-24",17762.18,17967.92,17076.38,17076.38,55400],["2024-05-27",17076.38,17556.44,16664.9,17487.86,55900],["2024-05-28",17556.44,17830.76,17556.44,17625.02,41900],["2024-05-29",17625.02,17625.02,17282.12,17487.86,19800],["2024-05-30",17487.86,17556.44,17144.96,17487.86,24000],["2024-05-31",17625.02,17625.02,17282.12,17556.44,16000],["2024-06-03",17830.76,17830.76,17556.44,17830.76,18400],["2024-06-04",17693.6,17830.76,17487.86,17830.76,29500],["2024-06-05",17830.76,18173.66,17762.18,17967.92,64500],["2024-06-06",17967.92,17967.92,17625.02,17762.18,25900],["2024-06-07",17556.44,17967.92,17487.86,17762.18,21700],["2024-06-10",17830.76,17830.76,17350.7,17625.02,12700],["2024-06-11",17625.02,17693.6,17487.86,17693.6,65200],["2024-06-12",17762.18,18105.08,17625.02,17899.34,51700],["2024-06-13",18105.08,18242.24,17967.92,18173.66,19500],["2024-06-14",18173.66,18173.66,17830.76,18036.5,10400],["2024-06-17",18036.5,18036.5,17350.7,17830.76,13600],["2024-06-18",17830.76,17967.92,17830.76,17830.76,7400],["2024-06-19",17899.34,18036.5,17556.44,17899.34,20300],["2024-06-20",18105.08,18173.66,17967.92,18105.08,23100],["2024-06-21",18173.66,18585.14,18105.08,18310.82,55200],["2024-06-24",18310.82,18310.82,17625.02,17625.02,55800],["2024-06-25",17625.02,17899.34,17487.86,17899.34,12600],["2024-06-26",17830.76,17899.34,17693.6,17899.34,3400],["2024-06-27",17899.34,18859.46,17899.34,17899.34,43300],["2024-06-28",17762.18,17830.76,17556.44,17762.18,25100],["2024-07-01",17693.6,17762.18,17282.12,17762.18,20800],["2024-07-02",17762.18,17899.34,17487.86,17830.76,14700],["2024-07-03",17625.02,17830.76,17625.02,17830.76,12600],["2024-07-04",17625.02,17830.76,17625.02,17693.6,10400],["2024-07-05",17762.18,17830.76,17625.02,17693.6,15100],["2024-07-08",17693.6,17830.76,17625.02,17693.6,5400],["2024-07-09",17693.6,18036.5,17693.6,17762.18,10700],["2024-07-10",18036.5,18036.5,17762.18,17762.18,14700],["2024-07-11",17830.76,17899.34,17830.76,17899.34,4400],["2024-07-12",17899.34,17899.34,17625.02,17830.76,11900],["2024-07-15",17899.34,17899.34,17762.18,17762.18,8100],["2024-07-16",17556.44,17899.34,17556.44,17830.76,21400],["2024-07-17",17830.76,17899.34,17556.44,17556.44,22800],["2024-07-18",17556.44,17693.6,17487.86,17693.6,14300],["2024-07-19",17693.6,17693.6,17693.6,17693.6,8100],["2024-07-22",17625.02,17762.18,17350.7,17693.6,11700],["2024-07-23",17419.28,17625.02,17350.7,17625.02,11100],["2024-07-24",17625.02,17625.02,17350.7,17625.02,22600],["2024-07-25",17625.02,17625.02,17350.7,17625.02,4500],["2024-07-26",17830.76,17830.76,17625.02,17625.02,18000],["2024-07-29",17830.76,17830.76,17625.02,17693.6,19300],["2024-07-30",17693.6,17830.76,17693.6,17762.18,8200],["2024-07-31",17762.18,17830.76,17762.18,17830.76,46100],["2024-08-01",17625.02,17693.6,17487.86,17487.86,10700],["2024-08-02",17487.86,17556.44,17487.86,17487.86,30000],["2024-08-05",17487.86,17487.86,17144.96,17144.96,39400],["2024-08-06",17213.54,17350.7,17144.96,17282.12,14500],["2024-08-07",17350.7,17350.7,17213.54,17213.54,3600],["2024-08-08",17213.54,17350.7,17213.54,17213.54,9000],["2024-08-09",17213.54,17213.54,16459.16,17213.54,108100],["2024-08-12",17213.54,17282.12,17213.54,17282.12,6800],["2024-08-13",17282.12,17282.12,17282.12,17282.12,1100],["2024-08-14",17350.7,17419.28,17350.7,17350.7,1800],["2024-08-15",17282.12,17350.7,17213.54,17282.12,4200],["2024-08-16",17213.54,17625.02,17213.54,17625.02,26500],["2024-08-19",17556.44,17625.02,17419.28,17625.02,6500],["2024-08-20",17350.7,17625.02,17350.7,17625.02,15800],["2024-08-21",17419.28,17762.18,17419.28,17762.18,22800],["2024-08-22",17625.02,17899.34,17625.02,17830.76,7600],["2024-08-23",17830.76,17899.34,17625.02,17830.76,10800],["2024-08-26",17830.76,17830.76,17693.6,17830.76,11400],["2024-08-27",17556.44,17693.6,17350.7,17693.6,20900],["2024-08-28",17556.44,17830.76,17556.44,17830.76,14000],["2024-08-29",17830.76,17830.76,17625.02,17830.76,6600],["2024-08-30",17830.76,17830.76,17693.6,17830.76,4300],["2024-09-04",17830.76,17899.34,17487.86,17762.18,27900],["2024-09-05",17762.18,17830.76,17625.02,17830.76,10500],["2024-09-06",17830.76,17830.76,17693.6,17830.76,6300],["2024-09-09",17830.76,18036.5,17556.44,17556.44,20100],["2024-09-10",17556.44,17693.6,17144.96,17693.6,49000],["2024-09-11",17336.88,17622.26,17336.88,17622.26,1600],["2024-09-12",17265.53,17550.91,17122.84,17550.91,13100],["2024-09-13",17051.49,17265.53,16837.46,16837.46,32000],["2024-09-16",16837.46,17336.88,16623.42,17194.18,12100],["2024-09-17",17122.84,17194.18,16694.77,17122.84,23600],["2024-09-18",16837.46,17122.84,16694.77,16980.15,11300],["2024-09-19",16766.11,16980.15,16480.73,16980.15,26000],["2024-09-20",16980.15,16980.15,16837.46,16908.8,12100],["2024-09-23",16908.8,16908.8,16908.8,16908.8,700],["2024-09-24",16980.15,16980.15,16980.15,16980.15,100],["2024-09-25",16694.77,16980.15,16552.08,16980.15,1300],["2024-09-26",16766.11,17122.84,16694.77,17122.84,19300],["2024-09-27",17122.84,17265.53,17051.49,17122.84,15200],["2024-09-30",17122.84,17836.29,16837.46,17122.84,8200],["2024-10-01",17122.84,17336.88,17051.49,17194.18,11000],["2024-10-02",17122.84,17336.88,17122.84,17194.18,12300],["2024-10-03",17265.53,17265.53,17122.84,17194.18,25300],["2024-10-04",17122.84,17194.18,17122.84,17194.18,17700],["2024-10-07",17194.18,17194.18,17051.49,17194.18,9500],["2024-10-08",17051.49,17479.57,16409.39,16837.46,69700],["2024-10-09",16837.46,17122.84,16409.39,16480.73,22700],["2024-10-10",16980.15,16980.15,16480.73,16694.77,50300],["2024-10-11",16694.77,16980.15,16694.77,16766.11,24000],["2024-10-14",16766.11,16766.11,16694.77,16694.77,3600],["2024-10-15",16694.77,16908.8,16623.42,16694.77,14200],["2024-10-16",16552.08,16766.11,16480.73,16766.11,8700],["2024-10-17",16694.77,16837.46,16694.77,16837.46,6700],["2024-10-18",16766.11,16766.11,16694.77,16766.11,20400],["2024-10-21",16766.11,16766.11,16766.11,16766.11,6100],["2024-10-22",16623.42,16623.42,16623.42,16623.42,3800],["2024-10-23",16552.08,16766.11,16409.39,16623.42,8400],["2024-10-24",16552.08,16552.08,16409.39,16552.08,3300],["2024-10-25",16409.39,16552.08,16338.04,16338.04,34800],["2024-10-28",16338.04,16338.04,16124.01,16338.04,19200],["2024-10-29",16409.39,16623.42,16409.39,16552.08,6200],["2024-10-30",16552.08,16552.08,16338.04,16480.73,56200],["2024-10-31",16409.39,16409.39,16338.04,16409.39,15500],["2024-11-01",16552.08,16623.42,16409.39,16409.39,12100],["2024-11-04",16266.7,16480.73,16266.7,16480.73,10000],["2024-11-05",16623.42,16623.42,16409.39,16480.73,8600],["2024-11-06",16409.39,16480.73,16409.39,16480.73,8500],["2024-11-07",16480.73,16480.73,16338.04,16480.73,7100],["2024-11-08",16552.08,16552.08,16266.7,16480.73,14700],["2024-11-11",16480.73,16480.73,16266.7,16409.39,12600],["2024-11-12",16266.7,16409.39,16195.35,16409.39,5100],["2024-11-13",16338.04,16409.39,16052.66,16409.39,30200],["2024-11-14",16266.7,16266.7,16124.01,16124.01,9900],["2024-11-15",16124.01,16266.7,16124.01,16195.35,28400],["2024-11-18",16195.35,16266.7,16124.01,16266.7,10600],["2024-11-19",16266.7,16266.7,16266.7,16266.7,1500],["2024-11-20",16195.35,16480.73,16195.35,16409.39,32400],["2024-11-21",16338.04,16409.39,16266.7,16409.39,4700],["2024-11-22",16409.39,16552.08,16266.7,16266.7,13100],["2024-11-25",16266.7,16266.7,16195.35,16266.7,27500],["2024-11-26",16266.7,16266.7,16195.35,16266.7,19200],["2024-11-27",16266.7,16338.04,16195.35,16338.04,24800],["2024-11-28",16409.39,16552.08,16338.04,16338.04,36900],["2024-11-29",16552.08,17550.91,16480.73,16837.46,54900],["2024-12-02",17265.53,17265.53,16837.46,16837.46,15700],["2024-12-03",16837.46,17336.88,16623.42,16980.15,74200],["2024-12-04",16980.15,16980.15,16694.77,16908.8,29200],["2024-12-05",16837.46,17194.18,16837.46,16980.15,59900],["2024-12-06",16980.15,17265.53,16766.11,17194.18,36500],["2024-12-09",17265.53,17265.53,16837.46,16837.46,43700],["2024-12-10",16908.8,16980.15,16766.11,16908.8,41100],["2024-12-11",16908.8,17223.39,16908.8,17066.1,3800],["2024-12-12",16908.8,17223.39,16672.87,16987.45,7400],["2024-12-13",16987.45,16987.45,16672.87,16908.8,12400],["2024-12-16",17066.1,17144.74,16987.45,17066.1,12000],["2024-12-17",16672.87,16987.45,16672.87,16908.8,1000],["2024-12-18",16830.16,16987.45,16830.16,16987.45,5400],["2024-12-19",16672.87,17066.1,16672.87,17066.1,6600],["2024-12-20",17066.1,17066.1,16908.8,17066.1,46700],["2024-12-23",17066.1,17066.1,17066.1,17066.1,8100],["2024-12-24",17066.1,17066.1,16908.8,17066.1,20200],["2024-12-25",17066.1,17144.74,16908.8,17144.74,27300],["2024-12-26",17144.74,17302.03,17144.74,17144.74,22500],["2024-12-27",16908.8,17144.74,16908.8,17144.74,38200],["2024-12-30",17144.74,17223.39,17066.1,17144.74,27600],["2024-12-31",17144.74,17223.39,17144.74,17223.39,36600],["2025-01-02",17223.39,17537.97,17223.39,17537.97,36500],["2025-01-03",17537.97,17537.97,17223.39,17459.32,27600],["2025-01-06",17459.32,17459.32,17066.1,17223.39,12300],["2025-01-07",17223.39,17302.03,17144.74,17144.74,22800],["2025-01-08",17144.74,17302.03,17144.74,17223.39,28000],["2025-01-09",17223.39,17223.39,17144.74,17223.39,3100],["2025-01-10",17223.39,17302.03,17144.74,17223.39,3000],["2025-01-13",17223.39,17223.39,17066.1,17144.74,8100],["2025-01-14",17223.39,17223.39,17144.74,17144.74,5400],["2025-01-15",17144.74,17144.74,17144.74,17144.74,17200],["2025-01-16",17144.74,17144.74,17066.1,17066.1,6900],["2025-01-17",17144.74,17144.74,17066.1,17144.74,4300],["2025-01-20",17302.03,17302.03,17066.1,17066.1,6700],["2025-01-21",17066.1,17302.03,17066.1,17223.39,7700],["2025-01-22",17223.39,17223.39,17144.74,17144.74,4400],["2025-01-23",17144.74,17302.03,17144.74,17302.03,1500],["2025-01-24",17302.03,18560.36,17302.03,18167.13,46200],["2025-02-03",18324.43,18639.01,18009.84,18481.72,18500],["2025-02-04",18481.72,18481.72,18088.49,18403.07,15100],["2025-02-05",18324.43,18324.43,18088.49,18324.43,16700],["2025-02-06",18403.07,18639.01,18324.43,18560.36,25400],["2025-02-07",18403.07,18874.94,18403.07,18560.36,24500],["2025-02-10",18560.36,18717.65,18324.43,18560.36,32100],["2025-02-11",18717.65,19032.24,18639.01,18717.65,48200],["2025-02-12",18717.65,20526.5,18717.65,19818.69,180300],["2025-02-13",19975.98,20447.86,19740.05,20054.63,61800],["2025-02-14",20447.86,20447.86,19504.11,19661.4,48700],["2025-02-17",19661.4,19975.98,19268.17,19661.4,30300],["2025-02-18",19897.34,20447.86,19346.82,20447.86,47600],["2025-02-19",20447.86,20447.86,19897.34,20133.27,18700],["2025-02-20",20133.27,20133.27,19975.98,20054.63,13800],["2025-02-21",19975.98,19975.98,19661.4,19740.05,18200],["2025-02-24",19897.34,20133.27,19661.4,20133.27,23000],["2025-02-25",20133.27,20133.27,19582.75,19818.69,24400],["2025-02-26",19818.69,19897.34,19661.4,19661.4,24000],["2025-02-27",19661.4,19897.34,19661.4,19661.4,13900],["2025-02-28",19661.4,19740.05,19268.17,19582.75,10600],["2025-03-03",19582.75,19740.05,19504.11,19582.75,28400],["2025-03-04",19582.75,19740.05,19582.75,19582.75,5900],["2025-03-05",19582.75,19582.75,19504.11,19582.75,9700],["2025-03-06",19582.75,20133.27,19504.11,20054.63,65500],["2025-03-07",20290.57,20290.57,19740.05,19740.05,8500],["2025-03-10",19740.05,19740.05,19504.11,19504.11,12600],["2025-03-11",19425.46,19504.11,19268.17,19504.11,23300],["2025-03-12",19425.46,19425.46,19268.17,19268.17,4800],["2025-03-13",19268.17,19818.69,19189.53,19661.4,19800],["2025-03-14",19661.4,19661.4,19268.17,19582.75,13900],["2025-03-17",19268.17,19582.75,19110.88,19582.75,14900],["2025-03-18",19189.53,19661.4,19189.53,19504.11,2700],["2025-03-19",19189.53,19504.11,19189.53,19504.11,1900],["2025-03-20",19582.75,19582.75,19268.17,19346.82,800],["2025-03-21",19268.17,19268.17,19032.24,19110.88,6000],["2025-03-24",19110.88,19504.11,19032.24,19504.11,7200],["2025-03-25",19110.88,19504.11,19032.24,19504.11,14800],["2025-03-26",19504.11,19504.11,19425.46,19425.46,3400],["2025-03-27",19268.17,19268.17,19110.88,19110.88,10400],["2025-03-28",19268.17,19268.17,18953.59,19189.53,4400],["2025-03-31",18953.59,19110.88,18953.59,18953.59,10800],["2025-04-01",18874.94,18953.59,18796.3,18953.59,11600],["2025-04-02",18953.59,19268.17,18953.59,19268.17,8100],["2025-04-03",18796.3,18953.59,17459.32,18324.43,40800],["2025-04-04",18167.13,18560.36,17616.61,18088.49,26900],["2025-04-08",17302.03,17695.26,16594.22,17302.03,41100],["2025-04-09",15807.77,17695.26,15807.77,16751.51,31600],["2025-04-10",18324.43,18403.07,17852.55,18009.84,169200],["2025-04-11",18009.84,18009.84,17695.26,18009.84,23000],["2025-04-14",18009.84,18009.84,17695.26,17931.2,6300],["2025-04-15",17931.2,17931.2,17537.97,17773.91,24800],["2025-04-16",17931.2,18088.49,17695.26,18088.49,62700],["2025-04-17",18088.49,18088.49,17931.2,18009.84,19400],["2025-04-18",18088.49,18088.49,18009.84,18088.49,11400],["2025-04-21",18167.13,18167.13,17773.91,17773.91,5300],["2025-04-22",17695.26,17695.26,17223.39,17695.26,10600],["2025-04-23",17695.26,17695.26,17616.61,17616.61,17700],["2025-04-24",17695.26,17773.91,17537.97,17773.91,20100],["2025-04-25",17695.26,17695.26,17537.97,17616.61,10700],["2025-04-28",17616.61,17616.61,17144.74,17459.32,46000],["2025-04-29",17616.61,17695.26,17380.68,17459.32,3900],["2025-05-05",17459.32,17459.32,17144.74,17380.68,22100],["2025-05-06",17380.68,17773.91,17302.03,17302.03,23300],["2025-05-07",17380.68,17537.97,17302.03,17537.97,7600],["2025-05-08",17616.61,17773.91,17459.32,17616.61,10200],["2025-05-09",17616.61,17616.61,17459.32,17459.32,6100],["2025-05-12",17459.32,17537.97,17302.03,17537.97,57600],["2025-05-13",17537.97,17537.97,17302.03,17380.68,16800],["2025-05-14",17380.68,17537.97,17302.03,17537.97,15800],["2025-05-15",17380.68,17537.97,17380.68,17380.68,12100],["2025-05-16",17459.32,17773.91,17380.68,17537.97,17300],["2025-05-19",17537.97,17537.97,17302.03,17302.03,44400],["2025-05-20",17380.68,17459.32,17302.03,17380.68,21200],["2025-05-21",17302.03,17459.32,17302.03,17302.03,64500],["2025-05-22",17302.03,17380.68,17302.03,17302.03,24500],["2025-05-23",17302.03,17380.68,17144.74,17302.03,88200],["2025-05-26",17302.03,17380.68,17144.74,17302.03,39600],["2025-05-27",17302.03,17302.03,16908.8,17223.39,142600],["2025-05-28",17223.39,17223.39,17066.1,17066.1,70300],["2025-05-29",17144.74,17223.39,17144.74,17223.39,10200],["2025-05-30",17223.39,17223.39,17066.1,17066.1,7600],["2025-06-02",17066.1,17066.1,16908.8,16987.45,81900],["2025-06-03",17144.74,17144.74,16987.45,17144.74,9500],["2025-06-04",17144.74,17223.39,16830.16,16987.45,80900],["2025-06-05",16987.45,17144.74,16987.45,17144.74,22000],["2025-06-06",17144.74,17223.39,17066.1,17066.1,83900],["2025-06-09",17223.39,17537.97,17144.74,17223.39,160000],["2025-06-10",17380.68,17695.26,17302.03,17695.26,58300],["2025-06-11",17616.61,17773.91,17537.97,17695.26,66800],["2025-06-12",17695.26,17695.26,17537.97,17616.61,59300],["2025-06-13",17459.32,17616.61,17459.32,17537.97,91700],["2025-06-16",17616.61,18009.84,17459.32,18009.84,56300],["2025-06-17",17931.2,18560.36,17459.32,17695.26,90000],["2025-06-18",17695.26,17852.55,17695.26,17773.91,25100],["2025-06-19",17773.91,17931.2,17773.91,17931.2,24800],["2025-06-20",17931.2,17931.2,17459.32,17537.97,216700],["2025-06-23",17537.97,17695.26,17380.68,17537.97,7800],["2025-06-24",17695.26,17773.91,17537.97,17616.61,16500],["2025-06-25",17698.94,17863.58,17616.61,17863.58,28600],["2025-06-26",17863.58,17863.58,17698.94,17698.94,17600],["2025-06-27",17698.94,17698.94,17534.29,17698.94,30100],["2025-06-30",17698.94,17698.94,17451.97,17616.61,24100],["2025-07-01",17616.61,17616.61,17534.29,17616.61,12900],["2025-07-02",17616.61,17698.94,17451.97,17698.94,39800],["2025-07-03",17698.94,17698.94,17451.97,17534.29,14900],["2025-07-04",17534.29,17698.94,17534.29,17698.94,46800],["2025-07-07",17698.94,17781.26,17616.61,17698.94,16900],["2025-07-08",17781.26,17945.9,17616.61,17781.26,22400],["2025-07-09",17781.26,17945.9,17781.26,17945.9,23900],["2025-07-10",17945.9,17945.9,17945.9,17945.9,10400],["2025-07-11",17945.9,18028.22,17863.58,18028.22,32800],["2025-07-14",17945.9,18028.22,17863.58,18028.22,15300],["2025-07-15",18028.22,18110.54,17945.9,18110.54,10300],["2025-07-16",18110.54,18192.86,18110.54,18110.54,5000],["2025-07-17",18110.54,18110.54,17945.9,18028.22,39000],["2025-07-18",17945.9,18110.54,17863.58,18028.22,17600],["2025-07-21",18571.78,18752.97,18118.81,18209.41,18100],["2025-07-22",18300.0,18390.59,18209.41,18300.0,20200],["2025-07-23",18300.0,18300.0,18209.41,18209.41,40300],["2025-07-24",18300.0,18300.0,18209.41,18209.41,34800],["2025-07-25",18481.19,18481.19,18118.81,18300.0,59500],["2025-07-28",18390.59,18571.78,18390.59,18571.78,57500],["2025-07-29",18571.78,18571.78,18300.0,18300.0,36200],["2025-07-30",18300.0,18481.19,18300.0,18481.19,23900],["2025-07-31",18481.19,18571.78,18300.0,18481.19,35900],["2025-08-01",18481.19,18481.19,18300.0,18390.59,6200],["2025-08-04",18390.59,18843.56,18390.59,18843.56,28700],["2025-08-05",18843.56,18934.16,18118.81,18843.56,24800],["2025-08-06",18390.59,19024.75,18300.0,18843.56,66800],["2025-08-07",19024.75,19024.75,18571.78,18752.97,28800],["2025-08-08",18843.56,19115.35,18752.97,18752.97,27900],["2025-08-11",18934.16,19930.69,18934.16,19296.53,32400],["2025-08-12",19205.94,19749.5,19115.35,19477.72,6900],["2025-08-13",19477.72,19749.5,19387.13,19749.5,31900],["2025-08-14",19749.5,20293.07,19658.91,19749.5,51500],["2025-08-15",19749.5,19749.5,19115.35,19568.32,11200],["2025-08-18",19568.32,20202.48,19477.72,19930.69,43200],["2025-08-19",20111.88,20111.88,19568.32,19658.91,13100],["2025-08-20",18752.97,20383.66,18390.59,19387.13,21300],["2025-08-21",19477.72,19568.32,19205.94,19568.32,21100],["2025-08-22",19205.94,19568.32,19115.35,19568.32,7100],["2025-08-25",19568.32,19568.32,18934.16,19296.53,44600],["2025-08-26",19024.75,19387.13,18934.16,19387.13,13000],["2025-08-27",19387.13,19568.32,19024.75,19387.13,72500],["2025-08-28",19387.13,19387.13,19024.75,19024.75,19400],["2025-08-29",19115.35,19205.94,19024.75,19024.75,36900],["2025-09-03",19296.53,19296.53,18934.16,19205.94,23800],["2025-09-04",19205.94,19205.94,18934.16,19024.75,27000],["2025-09-05",19115.35,19115.35,19024.75,19024.75,85200],["2025-09-08",18934.16,19024.75,18571.78,18571.78,34700],["2025-09-09",18571.78,18662.38,18481.19,18481.19,14600],["2025-09-10",18571.78,18662.38,18481.19,18571.78,5300],["2025-09-11",18481.19,18752.97,18300.0,18752.97,28900],["2025-09-12",18752.97,18752.97,18662.38,18752.97,9200],["2025-09-15",18752.97,18752.97,18662.38,18752.97,15800],["2025-09-16",18843.56,18843.56,18571.78,18752.97,11000],["2025-09-17",18752.97,18752.97,18571.78,18571.78,8700],["2025-09-18",18752.97,18752.97,18481.19,18571.78,6700],["2025-09-19",18571.78,18662.38,18300.0,18662.38,13100],["2025-09-22",18662.38,19930.69,18481.19,18571.78,33400],["2025-09-23",18481.19,18571.78,18390.59,18481.19,34000],["2025-09-24",18481.19,18481.19,18118.81,18481.19,9700],["2025-09-25",18481.19,18481.19,18481.19,18481.19,11100],["2025-09-26",18481.19,18571.78,18481.19,18571.78,11700],["2025-09-29",18662.38,18752.97,18481.19,18481.19,5600],["2025-09-30",18571.78,18662.38,18300.0,18481.19,22400],["2025-10-01",18481.19,18571.78,18390.59,18481.19,7300],["2025-10-02",18300.0,18571.78,18300.0,18481.19,1700],["2025-10-03",18571.78,18752.97,18390.59,18571.78,8000],["2025-10-06",18752.97,18752.97,18209.41,18571.78,31400],["2025-10-07",18300.0,18571.78,18300.0,18571.78,9300],["2025-10-08",18390.59,18571.78,18300.0,18571.78,5900],["2025-10-09",18571.78,18571.78,18390.59,18571.78,2800],["2025-10-10",18300.0,18571.78,18300.0,18481.19,30500],["2025-10-13",18481.19,18481.19,18209.41,18390.59,50400],["2025-10-14",18300.0,18481.19,18209.41,18300.0,27900],["2025-10-15",18209.41,18571.78,18118.81,18390.59,22600],["2025-10-16",18390.59,18662.38,18118.81,18209.41,18300],["2025-10-17",18209.41,18571.78,18209.41,18300.0,6400],["2025-10-20",18300.0,18300.0,17847.03,17847.03,50600],["2025-10-21",17575.25,18118.81,17575.25,18028.22,5400],["2025-10-22",18028.22,18390.59,18028.22,18390.59,14700],["2025-10-23",18300.0,19296.53,18118.81,19296.53,32400],["2025-10-24",18481.19,18843.56,18481.19,18752.97,309800],["2025-10-27",18752.97,18752.97,18481.19,18571.78,6200],["2025-10-28",18571.78,18662.38,18571.78,18662.38,11200],["2025-10-29",18662.38,18752.97,18571.78,18662.38,20000],["2025-10-30",18662.38,18752.97,18571.78,18571.78,10000],["2025-10-31",18571.78,18662.38,18481.19,18481.19,5500],["2025-11-03",18481.19,19296.53,18481.19,18662.38,57400],["2025-11-04",18662.38,18662.38,18481.19,18571.78,13000],["2025-11-05",18571.78,18752.97,18300.0,18481.19,32900],["2025-11-06",18481.19,18481.19,18300.0,18300.0,17000],["2025-11-07",18390.59,18390.59,18118.81,18300.0,9100],["2025-11-10",18118.81,18481.19,18118.81,18481.19,55900],["2025-11-11",18481.19,18481.19,18481.19,18481.19,5100],["2025-11-12",18571.78,18571.78,18390.59,18481.19,9000],["2025-11-13",18571.78,18571.78,18481.19,18481.19,12200],["2025-11-14",18481.19,18571.78,18481.19,18571.78,1600],["2025-11-17",18752.97,18752.97,18481.19,18481.19,3500],["2025-11-18",18571.78,18752.97,18571.78,18662.38,5400],["2025-11-19",18571.78,18662.38,18571.78,18662.38,1000],["2025-11-20",18571.78,18571.78,18481.19,18571.78,5100],["2025-11-21",18481.19,18571.78,18300.0,18571.78,15200],["2025-11-24",18571.78,18571.78,18118.81,18390.59,16300],["2025-11-25",18390.59,18481.19,18300.0,18300.0,13400],["2025-11-26",18390.59,18390.59,18300.0,18390.59,1800],["2025-11-27",18481.19,18481.19,18300.0,18300.0,2700],["2025-11-28",18300.0,18752.97,18300.0,18752.97,14500],["2025-12-01",18481.19,18481.19,18390.59,18390.59,3200],["2025-12-02",18300.0,18390.59,18300.0,18390.59,2900],["2025-12-03",18300.0,18390.59,18300.0,18390.59,6800],["2025-12-04",18300.0,18390.59,18118.81,18390.59,22000],["2025-12-05",18300.0,18481.19,18300.0,18481.19,800],["2025-12-08",18481.19,18481.19,18390.59,18390.59,3000],["2025-12-09",18481.19,18481.19,18118.81,18300.0,16400],["2025-12-10",18209.41,18571.78,18209.41,18571.78,1000],["2025-12-11",18390.59,18481.19,18390.59,18390.59,4500],["2025-12-12",18481.19,18571.78,18300.0,18300.0,42000],["2025-12-15",18300.0,18481.19,18300.0,18390.59,3200],["2025-12-16",18390.59,18481.19,18209.41,18481.19,11200],["2025-12-17",18481.19,18571.78,18481.19,18481.19,5700],["2025-12-18",18481.19,18481.19,18390.59,18481.19,1000],["2025-12-19",18571.78,19930.69,18571.78,18571.78,29300],["2025-12-22",18571.78,18571.78,18300.0,18571.78,17300],["2025-12-23",18571.78,18571.78,18390.59,18571.78,7600],["2025-12-24",18571.78,18571.78,18390.59,18390.59,7100],["2025-12-25",18390.59,18481.19,18209.41,18390.59,5800],["2025-12-26",18662.38,18662.38,18390.59,18571.78,2300],["2025-12-29",18571.78,18752.97,18571.78,18571.78,13000],["2025-12-30",18662.38,18662.38,18571.78,18571.78,33700],["2025-12-31",18571.78,18571.78,18390.59,18390.59,1500],["2026-01-05",18481.19,18481.19,18390.59,18390.59,12700],["2026-01-06",18481.19,18481.19,18390.59,18481.19,17600],["2026-01-07",18481.19,19115.35,18481.19,18662.38,71000],["2026-01-08",18934.16,19840.1,18934.16,19024.75,55500],["2026-01-09",19296.53,19296.53,18752.97,18843.56,5500],["2026-01-12",18843.56,18843.56,18571.78,18571.78,37000],["2026-01-13",18662.38,18752.97,18662.38,18752.97,10900],["2026-01-14",18752.97,19205.94,18662.38,18843.56,178100],["2026-01-15",18843.56,19840.1,18843.56,19749.5,89400],["2026-01-16",19930.69,20383.66,19658.91,19930.69,56700],["2026-01-19",19930.69,20383.66,19296.53,19568.32,57900],["2026-01-20",19568.32,19568.32,19024.75,19115.35,38600],["2026-01-21",19115.35,19296.53,19024.75,19115.35,8100],["2026-01-22",19115.35,19205.94,18934.16,19205.94,27300],["2026-01-23",19205.94,19205.94,18571.78,18752.97,16900],["2026-01-26",18752.97,18752.97,18571.78,18752.97,10600],["2026-01-27",18752.97,19024.75,18752.97,18843.56,11100],["2026-01-28",18843.56,19024.75,18843.56,18843.56,49000],["2026-01-29",19205.94,19658.91,18934.16,19115.35,19100],["2026-01-30",19205.94,19296.53,19024.75,19115.35,19400],["2026-02-02",19115.35,19296.53,19024.75,19115.35,31200],["2026-02-03",19115.35,19115.35,19024.75,19024.75,16700],["2026-02-04",19205.94,19930.69,19115.35,19296.53,89000],["2026-02-05",19749.5,19930.69,19205.94,19296.53,66600],["2026-02-06",19296.53,19658.91,19296.53,19387.13,63200],["2026-02-09",19749.5,19749.5,19296.53,19477.72,10600],["2026-02-10",19477.72,19477.72,19115.35,19115.35,18000],["2026-02-11",18571.78,19387.13,17212.87,19387.13,35100],["2026-02-12",21289.6,21289.6,19024.75,19115.35,18400],["2026-02-13",19115.35,19387.13,18934.16,19387.13,12000],["2026-02-23",19387.13,19387.13,19024.75,19115.35,49100],["2026-02-24",19024.75,19296.53,19024.75,19205.94,10300],["2026-02-25",19115.35,19296.53,19115.35,19296.53,29100],["2026-02-26",19296.53,19387.13,19115.35,19296.53,17400],["2026-02-27",19296.53,19296.53,19024.75,19205.94,13600],["2026-03-02",19115.35,19205.94,18662.38,18662.38,66200],["2026-03-03",18571.78,18934.16,18571.78,18934.16,47000],["2026-03-04",18934.16,19024.75,18481.19,19024.75,50700],["2026-03-05",19024.75,19387.13,18481.19,19387.13,29100],["2026-03-06",19296.53,19387.13,18843.56,19205.94,1300],["2026-03-09",19205.94,19205.94,18118.81,18481.19,88900],["2026-03-10",18843.56,18934.16,18481.19,18752.97,9300],["2026-03-11",18934.16,19024.75,18662.38,18843.56,10800],["2026-03-12",18843.56,18934.16,18481.19,18934.16,27800],["2026-03-13",18662.38,19024.75,18662.38,18934.16,2600],["2026-03-16",18843.56,18934.16,18843.56,18934.16,9700],["2026-03-17",18934.16,18934.16,18662.38,18843.56,50600],["2026-03-18",18843.56,18934.16,18662.38,18934.16,17900],["2026-03-19",18934.16,18934.16,18662.38,18843.56,15000],["2026-03-20",18752.97,18843.56,18752.97,18752.97,12000],["2026-03-23",18752.97,18934.16,18209.41,18662.38,36000],["2026-03-24",18843.56,18934.16,18571.78,18571.78,8800],["2026-03-25",18662.38,18662.38,18571.78,18571.78,39500],["2026-03-26",18571.78,18843.56,18571.78,18843.56,25200],["2026-03-27",18752.97,18843.56,18571.78,18843.56,31800],["2026-03-30",18752.97,18843.56,18752.97,18843.56,20400],["2026-03-31",18934.16,18934.16,18752.97,18843.56,17900],["2026-04-01",18934.16,19024.75,18843.56,18843.56,20600],["2026-04-02",18752.97,18934.16,18752.97,18752.97,35600],["2026-04-03",18662.38,18843.56,18662.38,18752.97,16600],["2026-04-06",18752.97,18934.16,18752.97,18752.97,12100],["2026-04-07",18934.16,18934.16,18662.38,18934.16,14100],["2026-04-08",19024.75,19205.94,18752.97,19024.75,14600],["2026-04-09",18934.16,18934.16,18752.97,18843.56,11300],["2026-04-10",18843.56,18934.16,18752.97,18934.16,28000],["2026-04-13",18934.16,18934.16,18752.97,18752.97,4800],["2026-04-14",18752.97,18843.56,18752.97,18843.56,3500],["2026-04-15",18843.56,18843.56,18662.38,18752.97,18600],["2026-04-16",18843.56,18843.56,18571.78,18662.38,17700],["2026-04-17",18752.97,18752.97,18571.78,18571.78,30500],["2026-04-20",18662.38,18662.38,18481.19,18662.38,14200],["2026-04-21",18752.97,18752.97,18752.97,18752.97,30800],["2026-04-22",18662.38,18934.16,18662.38,18843.56,12000],["2026-04-23",18843.56,18843.56,18571.78,18843.56,5000],["2026-04-24",18752.97,18843.56,18662.38,18843.56,12500],["2026-04-28",18662.38,18752.97,18571.78,18752.97,15300],["2026-04-29",18662.38,18752.97,18571.78,18752.97,13300],["2026-05-04",18662.38,18843.56,18662.38,18843.56,16000],["2026-05-05",18752.97,18843.56,18662.38,18843.56,38700],["2026-05-06",18843.56,19024.75,18843.56,18843.56,12600],["2026-05-07",18843.56,18843.56,18752.97,18843.56,9000],["2026-05-08",18662.38,18843.56,18662.38,18752.97,14000],["2026-05-11",18752.97,18843.56,18571.78,18752.97,9200],["2026-05-12",18662.38,18752.97,18571.78,18571.78,17100],["2026-05-13",18662.38,18662.38,18571.78,18662.38,7300],["2026-05-14",18571.78,18571.78,18300.0,18571.78,27400],["2026-05-15",18571.78,18662.38,18571.78,18571.78,4500],["2026-05-18",18571.78,18662.38,18571.78,18662.38,2100],["2026-05-19",18662.38,18662.38,18481.19,18571.78,20300],["2026-05-20",18571.78,18662.38,18209.41,18571.78,22800],["2026-05-21",18571.78,18571.78,18390.59,18571.78,3200],["2026-05-22",18571.78,18571.78,18209.41,18571.78,16600],["2026-05-25",18481.19,18662.38,18481.19,18662.38,7800],["2026-05-26",18571.78,18571.78,18481.19,18571.78,11900],["2026-05-27",18481.19,18481.19,18390.59,18481.19,25600],["2026-05-28",18481.19,18481.19,18390.59,18390.59,4300],["2026-05-29",18481.19,18571.78,18390.59,18481.19,5700],["2026-06-01",18300.0,18481.19,18118.81,18390.59,48500],["2026-06-02",18300.0,18390.59,18118.81,18390.59,47900],["2026-06-03",18209.41,18300.0,18118.81,18300.0,18000],["2026-06-04",18209.41,18300.0,18118.81,18209.41,22600],["2026-06-05",18209.41,18390.59,18209.41,18390.59,7300],["2026-06-08",18390.59,18390.59,18028.22,18300.0,9200],["2026-06-09",18118.81,18209.41,18028.22,18209.41,3500],["2026-06-10",18209.41,18209.41,18118.81,18209.41,3100],["2026-06-11",18118.81,18209.41,18118.81,18209.41,11400],["2026-06-12",18209.41,18209.41,18118.81,18118.81,8400],["2026-06-15",18028.22,18209.41,17937.62,18118.81,24100],["2026-06-16",18118.81,18118.81,18028.22,18118.81,15900],["2026-06-17",18118.81,18118.81,17756.44,18118.81,24600],["2026-06-18",18118.81,18118.81,17937.62,18118.81,10400],["2026-06-19",18118.81,18118.81,18028.22,18028.22,7200],["2026-06-22",18300.0,18300.0,17937.62,18028.22,3400],["2026-06-23",18118.81,18300.0,17756.44,18028.22,6900],["2026-06-24",18028.22,18118.81,17937.62,17937.62,37100],["2026-06-25",17937.62,18028.22,17937.62,17937.62,29500],["2026-06-26",17937.62,17937.62,17937.62,17937.62,6000],["2026-06-29",17937.62,17937.62,17847.03,17937.62,14100],["2026-06-30",17937.62,17937.62,17847.03,17847.03,32800],["2026-07-01",17937.62,17937.62,17847.03,17937.62,14900],["2026-07-02",17937.62,18118.81,17937.62,18118.81,10300],["2026-07-03",18118.81,18118.81,17937.62,18118.81,8000],["2026-07-06",18118.81,18118.81,17937.62,18028.22,11300],["2026-07-07",18028.22,18118.81,17937.62,18118.81,9000],["2026-07-08",18118.81,18118.81,18118.81,18118.81,4700],["2026-07-09",18118.81,18118.81,18118.81,18118.81,700],["2026-07-10",18118.81,18118.81,18028.22,18028.22,3000],["2026-07-13",18028.22,18028.22,17847.03,18028.22,1500],["2026-07-14",17937.62,18028.22,17847.03,18028.22,2500],["2026-07-15",18028.22,18028.22,17756.44,17847.03,10700],["2026-07-16",17847.03,17937.62,17756.44,17756.44,9600],["2026-07-17",17937.62,18028.22,17756.44,18028.22,5200],["2026-07-20",18028.22,18028.22,17575.25,17575.25,17200],["2026-07-21",17847.03,17847.03,17665.84,17756.44,9900],["2026-07-22",17756.44,17756.44,17575.25,17756.44,15900],["2026-07-23",17665.84,17665.84,17394.06,17575.25,27100],["2026-07-24",17665.84,17665.84,17484.65,17484.65,6800],["2026-07-27",17484.65,17665.84,17484.65,17575.25,9300],["2026-07-28",17484.65,17665.84,17394.06,17665.84,14700],["2026-07-29",17665.84,17937.62,17665.84,17847.03,15900],["2026-07-30",17847.03,18028.22,17847.03,17937.62,21700],["2026-07-31",17937.62,18118.81,17847.03,18118.81,5500],["2026-08-03",18209.41,18300.0,17937.62,18209.41,2000],["2026-08-04",18300.0,18300.0,18209.41,18209.41,5300],["2026-08-05",18118.81,18300.0,17847.03,18300.0,10500],["2026-08-06",18600.0,18600.0,18100.0,18200.0,6100],["2026-08-07",18300.0,18300.0,18000.0,18200.0,16400],["2026-08-10",18400.0,18500.0,18100.0,18300.0,6100],["2026-08-11",18200.0,18500.0,18200.0,18500.0,29000],["2026-08-12",18500.0,18500.0,18400.0,18500.0,6800],["2026-08-13",18500.0,18500.0,18500.0,18500.0,1500],["2026-08-14",18400.0,18500.0,18400.0,18500.0,1400],["2026-08-17",18400.0,18500.0,18100.0,18500.0,20700],["2026-08-18",18400.0,18600.0,18300.0,18500.0,53100],["2026-08-19",18300.0,18500.0,18300.0,18500.0,2200],["2026-08-20",18500.0,18500.0,18200.0,18200.0,7700],["2026-08-21",18100.0,18400.0,18100.0,18300.0,4500],["2026-08-24",18300.0,18300.0,18200.0,18300.0,3600],["2026-08-25",18200.0,18200.0,18000.0,18200.0,6200],["2026-08-26",18100.0,18200.0,18000.0,18100.0,8100],["2026-08-27",18000.0,18200.0,18000.0,18200.0,10700],["2026-08-28",18000.0,18200.0,18000.0,18200.0,5900],["2026-09-03",18200.0,18200.0,18000.0,18100.0,17500],["2026-09-04",18100.0,18100.0,18000.0,18100.0,18400],["2026-09-07",18100.0,18100.0,17800.0,17800.0,70300],["2026-09-08",17700.0,17800.0,17500.0,17600.0,41700],["2026-09-09",17600.0,17600.0,17500.0,17600.0,20400],["2026-09-10",17500.0,17800.0,17500.0,17600.0,23400],["2026-09-11",17600.0,17700.0,17500.0,17700.0,16500],["2026-09-14",17800.0,17900.0,17600.0,17600.0,10300],["2026-09-15",17700.0,17800.0,17700.0,17700.0,1600],["2026-09-16",17600.0,17600.0,17400.0,17600.0,11400],["2026-09-17",17600.0,17700.0,17400.0,17700.0,7400],["2026-09-18",17700.0,17700.0,17600.0,17700.0,1000],["2026-09-21",17700.0,17700.0,17500.0,17700.0,4000],["2026-09-22",17600.0,17700.0,17600.0,17700.0,1500],["2026-09-23",17700.0,17800.0,17600.0,17800.0,9500],["2026-09-24",17800.0,18000.0,17700.0,18000.0,13700],["2026-09-25",17700.0,18000.0,17700.0,17900.0,9800],["2026-09-28",17800.0,18000.0,17800.0,18000.0,14800],["2026-09-29",18000.0,18100.0,17800.0,18100.0,32900],["2026-09-30",18000.0,18100.0,18000.0,18100.0,6600],["2026-10-01",18000.0,18100.0,17900.0,18100.0,3400],["2026-10-02",17800.0,18100.0,17800.0,18100.0,9600],["2026-10-05",18200.0,18300.0,17900.0,18100.0,1000],["2026-10-06",18000.0,18000.0,17900.0,18000.0,23800],["2026-10-07",17900.0,18000.0,17900.0,18000.0,5600],["2026-10-08",18000.0,18000.0,18000.0,18000.0,24200],["2026-10-09",18000.0,18000.0,17900.0,18000.0,14800],["2026-10-12",18000.0,18000.0,18000.0,18000.0,19200]]}