{"sym":"CVT","index":false,"bars":[["2009-11-05",1946.28,1946.28,1668.24,1737.75,114300],["2009-11-06",1668.24,1668.24,1605.68,1605.68,16000],["2009-11-09",1508.37,1508.37,1508.37,1508.37,700],["2009-11-10",1404.1,1404.1,1404.1,1404.1,5800],["2009-11-11",1306.79,1306.79,1306.79,1306.79,12200],["2009-11-12",1216.42,1390.2,1216.42,1306.79,121700],["2009-11-13",1306.79,1348.49,1292.88,1348.49,31500],["2009-11-16",1424.95,1424.95,1404.1,1424.95,38000],["2009-11-17",1522.27,1522.27,1376.3,1438.86,50300],["2009-11-18",1431.9,1431.9,1369.35,1424.95,62500],["2009-11-19",1320.69,1390.2,1299.84,1362.39,40000],["2009-11-20",1334.59,1355.44,1306.79,1334.59,30900],["2009-11-23",1383.25,1383.25,1258.13,1292.88,12100],["2009-11-24",1320.69,1383.25,1306.79,1306.79,13000],["2009-11-25",1285.93,1285.93,1237.28,1237.28,13600],["2009-11-26",1216.42,1216.42,1167.77,1167.77,15000],["2009-11-27",1091.31,1167.77,1091.31,1091.31,49600],["2009-11-30",1181.67,1188.62,1181.67,1188.62,10100],["2009-12-01",1251.18,1265.08,1251.18,1251.18,16000],["2009-12-02",1327.64,1341.54,1272.03,1299.84,69700],["2009-12-03",1390.2,1390.2,1285.93,1285.93,34200],["2009-12-04",1348.49,1348.49,1278.98,1292.88,20900],["2009-12-07",1383.25,1383.25,1285.93,1299.84,17700],["2009-12-08",1285.93,1334.59,1285.93,1299.84,82400],["2009-12-09",1216.14,1306.79,1216.14,1306.79,1100],["2009-12-10",1359.66,1359.66,1208.59,1208.59,7700],["2009-12-11",1269.02,1269.02,1133.05,1133.05,6400],["2009-12-14",1148.16,1163.27,1133.05,1163.27,22000],["2009-12-15",1140.61,1140.61,1095.28,1133.05,11600],["2009-12-16",1117.94,1117.94,1057.52,1072.62,14300],["2009-12-17",1049.96,1057.52,1049.96,1057.52,7100],["2009-12-18",1057.52,1110.39,1057.52,1110.39,18000],["2009-12-21",1110.39,1155.71,1087.73,1155.71,22400],["2009-12-22",1133.05,1133.05,1133.05,1133.05,6500],["2009-12-23",1125.5,1133.05,1125.5,1133.05,8900],["2009-12-24",1133.05,1155.71,1087.73,1155.71,14100],["2009-12-25",1193.48,1201.04,1170.82,1170.82,11500],["2009-12-28",1185.93,1208.59,1148.16,1170.82,16000],["2009-12-29",1193.48,1193.48,1140.61,1140.61,5000],["2009-12-30",1185.93,1185.93,1133.05,1155.71,6200],["2009-12-31",1148.16,1193.48,1133.05,1133.05,14000],["2010-01-04",1208.59,1231.25,1170.82,1231.25,53200],["2010-01-05",1291.68,1299.23,1291.68,1299.23,37100],["2010-01-06",1261.46,1359.66,1261.46,1269.02,15700],["2010-01-07",1269.02,1269.02,1208.59,1223.7,28600],["2010-01-08",1223.7,1223.7,1201.04,1208.59,13700],["2010-01-11",1208.59,1216.14,1193.48,1193.48,17900],["2010-01-12",1208.59,1216.14,1193.48,1208.59,31600],["2010-01-13",1193.48,1246.36,1193.48,1238.8,28100],["2010-01-14",1223.7,1223.7,1155.71,1155.71,4100],["2010-01-15",1170.82,1170.82,1148.16,1170.82,4500],["2010-01-18",1163.27,1163.27,1110.39,1163.27,5300],["2010-01-19",1208.59,1208.59,1140.61,1148.16,7200],["2010-01-20",1155.71,1155.71,1155.71,1155.71,2600],["2010-01-21",1102.84,1117.94,1102.84,1102.84,7000],["2010-01-22",1110.39,1110.39,1072.62,1102.84,5200],["2010-01-25",1125.5,1155.71,1117.94,1155.71,26200],["2010-01-26",1216.14,1216.14,1208.59,1216.14,10800],["2010-01-27",1246.36,1246.36,1163.27,1170.82,11600],["2010-01-28",1163.27,1185.93,1133.05,1140.61,13600],["2010-01-29",1208.59,1208.59,1201.04,1208.59,900],["2010-02-01",1133.05,1170.82,1133.05,1163.27,4500],["2010-02-02",1208.59,1208.59,1125.5,1185.93,2200],["2010-02-03",1193.48,1208.59,1178.37,1185.93,19800],["2010-02-04",1193.48,1201.04,1178.37,1193.48,14300],["2010-02-05",1178.37,1178.37,1133.05,1140.61,2400],["2010-02-08",1185.93,1185.93,1133.05,1185.93,3800],["2010-02-09",1155.71,1178.37,1155.71,1170.82,12300],["2010-02-10",1208.59,1208.59,1170.82,1170.82,1100],["2010-02-11",1185.93,1185.93,1155.71,1185.93,11900],["2010-02-12",1193.48,1201.04,1178.37,1178.37,8000],["2010-02-22",1163.27,1208.59,1163.27,1163.27,3600],["2010-02-23",1148.16,1193.48,1133.05,1193.48,3600],["2010-02-24",1148.16,1163.27,1148.16,1163.27,1800],["2010-02-25",1163.27,1170.82,1163.27,1170.82,7800],["2010-02-26",1170.82,1201.04,1163.27,1163.27,8600],["2010-03-01",1208.59,1246.36,1208.59,1231.25,32600],["2010-03-02",1253.91,1261.46,1238.8,1261.46,35300],["2010-03-03",1306.79,1329.45,1261.46,1329.45,74400],["2010-03-04",1397.43,1397.43,1397.43,1397.43,59000],["2010-03-05",1488.08,1488.08,1488.08,1488.08,65100],["2010-03-08",1586.27,1586.27,1510.74,1563.61,201500],["2010-03-09",1571.17,1676.92,1465.41,1676.92,330900],["2010-03-10",1707.13,1714.69,1646.7,1714.69,218200],["2010-03-11",1820.44,1820.44,1601.38,1624.04,105200],["2010-03-12",1661.81,1661.81,1540.95,1586.27,157800],["2010-03-15",1676.92,1684.47,1624.04,1684.47,154200],["2010-03-16",1782.67,1797.78,1699.58,1790.22,358600],["2010-03-17",1888.42,1911.08,1812.88,1911.08,386900],["2010-03-18",1888.42,2001.73,1782.67,1865.76,177100],["2010-03-19",1850.65,1963.96,1850.65,1963.96,256800],["2010-03-22",1963.96,2047.05,1926.19,2047.05,351700],["2010-03-23",2054.6,2152.8,1963.96,2039.49,197600],["2010-03-24",1971.51,2107.48,1963.96,2031.94,176700],["2010-03-25",2001.73,2001.73,1880.87,1880.87,242800],["2010-03-26",1888.42,1903.53,1767.56,1865.76,102100],["2010-03-29",1918.63,1948.85,1880.87,1948.85,215700],["2010-03-30",2009.28,2039.49,1873.31,1873.31,162100],["2010-03-31",1865.76,1918.63,1820.44,1843.1,79900],["2010-04-01",1775.12,1880.87,1737.35,1812.88,118700],["2010-04-02",1790.22,1903.53,1790.22,1880.87,161800],["2010-04-05",1888.42,1926.19,1752.45,1858.21,134000],["2010-04-06",1888.42,1979.06,1888.42,1941.3,317000],["2010-04-07",2001.73,2077.26,1926.19,2047.05,265100],["2010-04-08",2077.26,2130.14,2077.26,2130.14,245600],["2010-04-09",2251.0,2266.1,2152.8,2258.55,593500],["2010-04-12",2251.0,2251.0,2099.92,2099.92,297200],["2010-04-13",2062.15,2258.55,2047.05,2258.55,370800],["2010-04-14",2379.41,2379.41,2341.64,2379.41,239700],["2010-04-15",2545.59,2545.59,2538.04,2545.59,88400],["2010-04-16",2719.33,2719.33,2719.33,2719.33,99500],["2010-04-19",2908.17,2908.17,2719.33,2908.17,1190000],["2010-04-20",3081.9,3081.9,3081.9,3081.9,6100],["2010-04-21",3293.4,3293.4,3293.4,3293.4,26600],["2010-04-22",3520.02,3520.02,3066.79,3293.4,830500],["2010-04-26",3399.16,3550.23,3217.87,3474.69,810200],["2010-04-27",3399.16,3512.46,3399.16,3512.46,22100],["2010-04-28",3754.18,3754.18,3739.07,3754.18,165500],["2010-04-29",4011.0,4011.0,3776.84,4011.0,420900],["2010-05-04",4237.61,4237.61,3693.75,3731.52,301900],["2010-05-05",3852.38,3890.15,3482.25,3610.66,425300],["2010-05-06",3512.46,3640.87,3512.46,3550.23,206700],["2010-05-07",3512.46,3550.23,3316.07,3316.07,284200],["2010-05-10",3104.56,3248.08,3104.56,3104.56,176500],["2010-05-11",3248.08,3323.62,2983.7,3097.01,208000],["2010-05-12",3202.76,3202.76,2983.7,2983.7,184000],["2010-05-13",2802.42,3021.47,2787.31,2862.85,196400],["2010-05-14",2840.18,2953.49,2840.18,2840.18,82100],["2010-05-17",2870.4,2870.4,2681.56,2681.56,137900],["2010-05-18",2862.85,2862.85,2553.14,2560.7,121000],["2010-05-19",2492.71,2492.71,2417.18,2417.18,134600],["2010-05-20",2273.66,2424.73,2258.55,2341.64,91500],["2010-05-21",2160.35,2447.39,2160.35,2160.35,221300],["2010-05-24",2167.91,2318.98,2077.26,2318.98,386200],["2010-05-25",2417.18,2424.73,2379.41,2424.73,117500],["2010-05-26",2575.81,2575.81,2575.81,2575.81,5100],["2010-05-27",2749.54,2749.54,2749.54,2749.54,63100],["2010-05-28",2938.38,2938.38,2923.27,2938.38,458800],["2010-05-31",3021.47,3021.47,2734.43,2734.43,306800],["2010-06-01",2764.65,2953.49,2711.77,2953.49,447700],["2010-06-02",3051.69,3051.69,2983.7,3051.69,354300],["2010-06-03",3240.53,3248.08,2930.83,2953.49,262600],["2010-06-04",2908.17,2983.7,2870.4,2877.95,204700],["2010-06-07",2787.31,2870.4,2704.22,2704.22,336000],["2010-06-08",2703.56,2908.5,2672.03,2908.5,252300],["2010-06-09",2995.2,3026.73,2821.79,2837.56,148200],["2010-06-10",2892.73,2900.61,2758.74,2821.79,98600],["2010-06-11",2955.79,2955.79,2821.79,2845.44,155600],["2010-06-14",2853.32,3050.37,2837.56,3050.37,504500],["2010-06-15",3074.02,3184.37,2995.2,3152.84,434500],["2010-06-16",3192.25,3263.19,3113.43,3231.66,276300],["2010-06-17",3192.25,3405.07,3192.25,3397.19,648300],["2010-06-18",3271.07,3468.12,3192.25,3373.54,337600],["2010-06-21",3389.3,3546.95,3326.25,3349.89,216200],["2010-06-22",3231.66,3412.95,3176.49,3294.72,261100],["2010-06-23",3231.66,3247.43,3074.02,3137.08,240000],["2010-06-24",3223.78,3271.07,3097.67,3231.66,304100],["2010-06-25",3192.25,3271.07,3113.43,3239.54,242600],["2010-06-28",3271.07,3271.07,3152.84,3200.13,108100],["2010-06-29",3208.02,3263.19,3097.67,3113.43,114700],["2010-06-30",3074.02,3074.02,2995.2,3034.61,143500],["2010-07-01",3058.26,3113.43,2987.32,3066.14,96400],["2010-07-02",3137.08,3239.54,3113.43,3231.66,230200],["2010-07-05",3389.3,3428.71,3302.6,3389.3,250700],["2010-07-06",3381.42,3389.3,3200.13,3247.43,149400],["2010-07-07",3310.48,3310.48,3184.37,3200.13,123300],["2010-07-08",3231.66,3389.3,3231.66,3278.95,178700],["2010-07-09",3342.01,3342.01,3239.54,3247.43,99800],["2010-07-12",3152.84,3334.13,3152.84,3302.6,77900],["2010-07-13",3349.89,3389.3,3271.07,3271.07,88100],["2010-07-14",3428.71,3507.54,3160.72,3255.31,116800],["2010-07-15",3223.78,3302.6,3160.72,3160.72,170900],["2010-07-16",3349.89,3349.89,3152.84,3176.49,103600],["2010-07-19",3152.84,3184.37,3113.43,3129.19,124000],["2010-07-20",3129.19,3137.08,3050.37,3089.78,108600],["2010-07-21",3152.84,3294.72,3137.08,3137.08,192200],["2010-07-22",3113.43,3152.84,3074.02,3074.02,106000],["2010-07-23",3152.84,3152.84,3018.84,3042.49,164800],["2010-07-26",3278.95,3278.95,3278.95,3278.95,118900],["2010-07-27",3506.66,3506.66,3267.57,3301.72,171500],["2010-07-28",3187.87,3187.87,3130.95,3142.33,78200],["2010-07-29",2937.4,3153.72,2937.4,3142.33,32500],["2010-07-30",3165.1,3187.87,3130.95,3142.33,37200],["2010-08-02",3142.33,3187.87,2982.94,3005.71,48200],["2010-08-03",3074.02,3074.02,2891.86,2903.24,72400],["2010-08-04",2846.31,2846.31,2743.85,2755.23,125200],["2010-08-05",2789.39,2834.93,2732.46,2778.0,28100],["2010-08-06",2823.54,2823.54,2743.85,2800.77,63200],["2010-08-09",2743.85,2743.85,2595.84,2595.84,98000],["2010-08-10",2618.61,2618.61,2436.45,2561.68,88300],["2010-08-11",2607.22,2698.31,2470.6,2698.31,35800],["2010-08-12",2675.54,2675.54,2413.67,2413.67,47000],["2010-08-13",2288.44,2504.76,2265.67,2470.6,39900],["2010-08-16",2436.45,2516.14,2436.45,2516.14,34200],["2010-08-17",2675.54,2675.54,2504.76,2595.84,62800],["2010-08-18",2561.68,2573.07,2504.76,2527.53,61300],["2010-08-19",2538.91,2550.3,2470.6,2481.99,19300],["2010-08-20",2447.83,2516.14,2390.9,2504.76,46400],["2010-08-23",2413.67,2436.45,2356.75,2368.13,15900],["2010-08-24",2447.83,2447.83,2231.51,2231.51,47200],["2010-08-25",2163.2,2163.2,2094.89,2094.89,71500],["2010-08-26",1992.42,2231.51,1992.42,2106.27,30200],["2010-08-27",2049.35,2106.27,1992.42,2060.73,53700],["2010-08-30",2163.2,2163.2,2163.2,2163.2,16000],["2010-08-31",2311.21,2311.21,2220.13,2311.21,55900],["2010-09-01",2459.22,2459.22,2413.67,2459.22,86300],["2010-09-06",2629.99,2629.99,2618.61,2629.99,43500],["2010-09-07",2812.16,2812.16,2629.99,2800.77,225000],["2010-09-08",2732.46,2971.55,2732.46,2971.55,196800],["2010-09-09",3074.02,3074.02,3017.09,3074.02,35600],["2010-09-10",3278.95,3278.95,2937.4,3074.02,328600],["2010-09-13",3051.25,3130.95,2994.32,2994.32,125100],["2010-09-14",3199.26,3199.26,2846.31,3051.25,142600],["2010-09-15",2960.17,2960.17,2846.31,2857.7,46100],["2010-09-16",2948.78,2948.78,2812.16,2903.24,61800],["2010-09-17",3017.09,3062.63,3017.09,3062.63,122200],["2010-09-20",3256.18,3256.18,3085.4,3187.87,312100],["2010-09-21",3244.8,3244.8,3085.4,3119.56,96700],["2010-09-22",3096.79,3176.49,3051.25,3074.02,107600],["2010-09-23",3028.48,3074.02,2903.24,2994.32,93700],["2010-09-24",3028.48,3062.63,2982.94,3039.86,116500],["2010-09-27",3051.25,3074.02,2960.17,3017.09,54800],["2010-09-28",3074.02,3187.87,3017.09,3051.25,90600],["2010-09-29",3130.95,3130.95,2903.24,2903.24,85800],["2010-09-30",2903.24,2948.78,2846.31,2846.31,27900],["2010-10-01",3062.63,3074.02,2766.62,2789.39,97100],["2010-10-04",2789.39,2789.39,2664.15,2686.92,163200],["2010-10-05",2664.15,2732.46,2561.68,2686.92,39900],["2010-10-06",2732.46,2869.09,2732.46,2869.09,75500],["2010-10-07",3005.71,3005.71,2778.0,2778.0,42300],["2010-10-08",2732.46,2834.93,2675.54,2721.08,18500],["2010-10-11",2721.08,2743.85,2664.15,2698.31,29200],["2010-10-12",2664.15,2686.92,2561.68,2584.45,65000],["2010-10-13",2595.84,2664.15,2573.07,2618.61,40100],["2010-10-14",2618.61,2641.38,2618.61,2629.99,32700],["2010-10-15",2618.61,2618.61,2573.07,2584.45,10500],["2010-10-18",2607.22,2664.15,2573.07,2573.07,32700],["2010-10-19",2618.61,2629.99,2459.22,2504.76,27100],["2010-10-20",2504.76,2504.76,2379.52,2379.52,66600],["2010-10-21",2402.29,2425.06,2242.9,2311.21,50700],["2010-10-22",2356.75,2356.75,2163.2,2197.35,46500],["2010-10-25",2163.2,2208.74,2060.73,2208.74,75700],["2010-10-26",2260.68,2284.73,2260.68,2284.73,29100],["2010-10-27",2441.05,2441.05,2272.7,2296.75,248500],["2010-10-28",2296.75,2296.75,2200.55,2212.58,87400],["2010-10-29",2272.7,2392.95,2272.7,2356.88,89400],["2010-11-01",2368.9,2368.9,2272.7,2284.73,73600],["2010-11-02",2344.85,2344.85,2248.65,2284.73,89700],["2010-11-03",2308.78,2308.78,2212.58,2224.6,117500],["2010-11-04",2236.63,2308.78,2236.63,2272.7,150000],["2010-11-05",2380.93,2429.03,2380.93,2429.03,112400],["2010-11-08",2537.25,2597.37,2404.98,2501.17,224600],["2010-11-09",2537.25,2537.25,2368.9,2392.95,137200],["2010-11-10",2320.8,2465.1,2320.8,2465.1,112900],["2010-11-11",2429.03,2429.03,2356.88,2368.9,96200],["2010-11-12",2344.85,2392.95,2236.63,2320.8,155100],["2010-11-15",2284.73,2356.88,2236.63,2272.7,59500],["2010-11-16",2176.5,2248.65,2164.48,2248.65,90200],["2010-11-17",2200.55,2308.78,2200.55,2308.78,60200],["2010-11-18",2368.9,2417.0,2332.83,2417.0,237700],["2010-11-19",2525.22,2525.22,2380.93,2392.95,208200],["2010-11-22",2344.85,2392.95,2284.73,2380.93,79800],["2010-11-23",2380.93,2477.13,2380.93,2453.08,109000],["2010-11-24",2453.08,2609.4,2404.98,2537.25,102900],["2010-11-25",2417.0,2681.55,2404.98,2645.47,190500],["2010-11-26",2657.5,2705.6,2549.27,2657.5,207200],["2010-11-29",2645.47,2813.82,2585.35,2813.82,131400],["2010-11-30",2825.85,2910.02,2789.77,2910.02,368000],["2010-12-01",2910.02,2910.02,2717.62,2765.72,228900],["2010-12-02",2645.47,2946.1,2645.47,2885.97,167100],["2010-12-03",2994.19,3042.29,2849.9,2970.15,291700],["2010-12-06",3006.22,3006.22,2837.87,2861.92,271300],["2010-12-07",2910.02,3102.42,2861.92,3090.39,683200],["2010-12-08",3078.37,3270.77,2946.1,3030.27,221700],["2010-12-09",3006.22,3150.52,2946.1,3030.27,172700],["2010-12-10",3126.47,3246.72,3054.32,3246.72,207800],["2010-12-13",3342.92,3378.99,3246.72,3294.82,189500],["2010-12-14",3066.34,3234.69,3066.34,3066.34,265800],["2010-12-15",2898.0,3090.39,2873.95,2885.97,142700],["2010-12-16",2765.72,2825.85,2729.65,2729.65,182400],["2010-12-17",2765.72,2898.0,2741.67,2873.95,76800],["2010-12-20",2994.19,3006.22,2705.6,2705.6,49800],["2010-12-21",2657.5,2813.82,2609.4,2657.5,122300],["2010-12-22",2813.82,2837.87,2609.4,2645.47,52700],["2010-12-23",2669.52,2681.55,2549.27,2609.4,46900],["2010-12-24",2633.45,2693.57,2585.35,2669.52,65900],["2010-12-27",2645.47,2669.52,2621.42,2621.42,72400],["2010-12-28",2753.7,2825.85,2729.65,2813.82,91200],["2010-12-29",2910.02,2910.02,2693.57,2693.57,28300],["2010-12-30",2705.6,2741.67,2621.42,2633.45,57900],["2010-12-31",2681.55,2681.55,2621.42,2657.5,58600],["2011-01-04",2765.72,2765.72,2645.47,2645.47,39500],["2011-01-05",2645.47,2657.5,2561.3,2621.42,33000],["2011-01-06",2597.37,2645.47,2561.3,2645.47,27400],["2011-01-07",2669.52,2669.52,2585.35,2585.35,42600],["2011-01-10",2597.37,2645.47,2513.2,2585.35,57900],["2011-01-11",2573.32,2573.32,2441.05,2549.27,90800],["2011-01-12",2549.27,2549.27,2513.2,2525.22,70400],["2011-01-13",2537.25,2585.35,2537.25,2561.3,26700],["2011-01-14",2561.3,2597.37,2561.3,2585.35,47900],["2011-01-17",2597.37,2741.67,2597.37,2657.5,67000],["2011-01-18",2693.57,2693.57,2549.27,2549.27,70800],["2011-01-19",2585.35,2585.35,2501.17,2525.22,101700],["2011-01-20",2537.25,2561.3,2477.13,2477.13,35400],["2011-01-21",2513.2,2513.2,2465.1,2489.15,47900],["2011-01-24",2501.17,2501.17,2404.98,2404.98,50000],["2011-01-25",2368.9,2404.98,2368.9,2368.9,38500],["2011-01-26",2404.98,2477.13,2404.98,2429.03,17500],["2011-01-27",2501.17,2501.17,2429.03,2465.1,20500],["2011-01-28",2513.2,2513.2,2441.05,2441.05,26000],["2011-02-08",2585.35,2585.35,2453.08,2453.08,2400],["2011-02-09",2465.1,2585.35,2465.1,2525.22,45600],["2011-02-10",2549.27,2561.3,2453.08,2501.17,11300],["2011-02-11",2489.15,2489.15,2453.08,2477.13,19500],["2011-02-14",2417.0,2525.22,2417.0,2417.0,43200],["2011-02-15",2429.03,2429.03,2344.85,2380.93,51300],["2011-02-16",2404.98,2404.98,2356.88,2356.88,43200],["2011-02-17",2344.85,2344.85,2296.75,2296.75,42400],["2011-02-18",2320.8,2320.8,2236.63,2284.73,48600],["2011-02-21",2224.6,2224.6,2128.4,2128.4,109700],["2011-02-22",2008.15,2128.4,2008.15,2032.2,96300],["2011-02-23",2140.43,2188.53,2128.4,2188.53,64900],["2011-02-24",2128.4,2152.45,2020.18,2116.38,29500],["2011-02-25",2104.35,2188.53,2092.33,2176.5,31000],["2011-02-28",2164.48,2188.53,2116.38,2116.38,24600],["2011-03-01",2092.33,2104.35,2044.23,2056.25,26000],["2011-03-02",2020.18,2020.18,1923.98,1960.06,81200],["2011-03-03",1875.88,1984.11,1875.88,1875.88,99400],["2011-03-04",2020.18,2020.18,1851.83,1948.03,42300],["2011-03-07",1875.88,1911.96,1875.88,1899.93,30200],["2011-03-08",1972.08,1972.08,1851.83,1851.83,22600],["2011-03-09",1815.76,1839.81,1791.71,1827.78,23600],["2011-03-10",1851.83,1936.01,1851.83,1936.01,29400],["2011-03-11",2032.2,2056.25,2032.2,2056.25,64000],["2011-03-14",2044.23,2044.23,1923.98,1923.98,40800],["2011-03-15",1972.08,1972.08,1899.93,1899.93,12100],["2011-03-16",1923.98,1960.06,1899.93,1960.06,21100],["2011-03-17",1936.01,1948.03,1923.98,1936.01,25600],["2011-03-18",1936.01,2032.2,1936.01,2020.18,50000],["2011-03-21",2044.23,2056.25,1996.13,1996.13,30700],["2011-03-22",2020.18,2020.18,1960.06,1960.06,12200],["2011-03-23",2008.15,2032.2,1972.08,2008.15,12100],["2011-03-24",1984.11,2032.2,1972.08,2032.2,39500],["2011-03-25",2032.2,2128.4,2032.2,2080.3,111200],["2011-03-28",2068.28,2068.28,2044.23,2044.23,36100],["2011-03-29",2020.18,2044.23,1972.08,1972.08,17800],["2011-03-30",1948.03,1996.13,1948.03,1996.13,17700],["2011-03-31",1984.11,1984.11,1960.06,1960.06,13800],["2011-04-01",1972.08,1972.08,1936.01,1948.03,19600],["2011-04-04",1936.01,1936.01,1899.93,1899.93,10200],["2011-04-05",1923.98,1923.98,1911.96,1923.98,10200],["2011-04-06",1984.11,1984.11,1948.03,1948.03,7300],["2011-04-07",1911.96,1911.96,1875.88,1875.88,15800],["2011-04-08",1911.96,1911.96,1803.73,1851.83,25100],["2011-04-13",1863.86,1863.86,1851.83,1851.83,7700],["2011-04-14",1875.88,1875.88,1815.76,1827.78,18700],["2011-04-15",1875.88,1899.93,1815.76,1827.78,27100],["2011-04-18",1851.83,1851.83,1731.58,1731.58,38000],["2011-04-19",1767.66,1803.73,1743.61,1767.66,14300],["2011-04-20",1743.61,1743.61,1707.53,1731.58,28500],["2011-04-21",1719.56,1731.58,1707.53,1707.53,13700],["2011-04-22",1599.31,1731.58,1599.31,1659.43,43000],["2011-04-25",1575.26,1707.53,1575.26,1659.43,23000],["2011-04-26",1683.48,1683.48,1623.36,1623.36,21600],["2011-04-27",1623.36,1635.38,1599.31,1635.38,18200],["2011-04-28",1623.36,1623.36,1611.33,1623.36,17200],["2011-04-29",1623.36,1671.46,1623.36,1635.38,14100],["2011-05-04",1635.38,1647.41,1635.38,1635.38,6500],["2011-05-05",1623.36,1623.36,1551.21,1587.28,46500],["2011-05-06",1539.18,1563.23,1503.11,1563.23,16400],["2011-05-09",1539.18,1587.28,1491.09,1587.28,12900],["2011-05-10",1539.18,1599.31,1527.16,1563.23,27600],["2011-05-11",1527.16,1539.18,1515.13,1515.13,10200],["2011-05-12",1527.16,1527.16,1455.01,1503.11,11600],["2011-05-13",1479.06,1503.11,1442.99,1503.11,42800],["2011-05-16",1442.99,1455.01,1442.99,1442.99,15100],["2011-05-17",1442.99,1442.99,1430.96,1442.99,9700],["2011-05-18",1442.99,1527.16,1430.96,1491.09,25200],["2011-05-19",1563.23,1587.28,1503.11,1563.23,41700],["2011-05-20",1563.23,1575.26,1551.21,1563.23,20100],["2011-05-23",1563.23,1563.23,1467.04,1467.04,36600],["2011-05-24",1467.04,1467.04,1430.96,1430.96,32100],["2011-05-25",1358.81,1370.84,1346.79,1346.79,30800],["2011-05-26",1262.61,1430.96,1262.61,1418.94,115100],["2011-05-27",1406.28,1406.28,1406.28,1406.28,11100],["2011-05-30",1308.81,1489.82,1308.81,1378.43,31600],["2011-05-31",1406.28,1406.28,1336.66,1378.43,12900],["2011-06-01",1350.58,1448.05,1350.58,1448.05,15800],["2011-06-02",1517.67,1531.59,1517.67,1531.59,12700],["2011-06-03",1615.13,1629.05,1531.59,1573.36,57900],["2011-06-06",1601.21,1601.21,1517.67,1531.59,7600],["2011-06-07",1587.28,1670.83,1587.28,1670.83,72500],["2011-06-08",1670.83,1670.83,1559.44,1587.28,28800],["2011-06-09",1545.51,1670.83,1545.51,1670.83,52000],["2011-06-10",1740.44,1768.29,1740.44,1768.29,112600],["2011-06-13",1865.75,1865.75,1768.29,1823.98,68600],["2011-06-14",1823.98,1935.37,1754.37,1754.37,65925],["2011-06-15",1768.29,1768.29,1740.44,1740.44,12400],["2011-06-16",1712.6,1740.44,1629.05,1629.05,113400],["2011-06-17",1615.13,1712.6,1587.28,1670.83,72400],["2011-06-20",1670.83,1684.75,1559.44,1587.28,35000],["2011-06-21",1615.13,1684.75,1601.21,1684.75,22300],["2011-06-22",1670.83,1712.6,1601.21,1601.21,6000],["2011-06-23",1601.21,1601.21,1587.28,1601.21,8600],["2011-06-24",1656.9,1656.9,1587.28,1587.28,6100],["2011-06-27",1601.21,1601.21,1587.28,1587.28,13700],["2011-06-28",1559.44,1559.44,1517.67,1531.59,16000],["2011-06-29",1489.82,1601.21,1489.82,1503.74,10000],["2011-06-30",1489.82,1503.74,1489.82,1503.74,2700],["2011-07-01",1517.67,1517.67,1475.9,1489.82,35100],["2011-07-04",1573.36,1573.36,1517.67,1559.44,23100],["2011-07-05",1573.36,1642.98,1545.51,1545.51,73900],["2011-07-06",1573.36,1573.36,1559.44,1559.44,4800],["2011-07-07",1629.05,1629.05,1559.44,1559.44,15300],["2011-07-08",1531.59,1531.59,1531.59,1531.59,5000],["2011-07-11",1475.9,1503.74,1475.9,1503.74,1400],["2011-07-12",1461.97,1489.82,1461.97,1489.82,16900],["2011-07-13",1489.82,1489.82,1448.05,1489.82,1600],["2011-07-14",1531.59,1531.59,1448.05,1448.05,21000],["2011-07-15",1517.67,1517.67,1517.67,1517.67,1000],["2011-07-18",1420.2,1461.97,1420.2,1461.97,5300],["2011-07-19",1489.82,1489.82,1448.05,1475.9,5000],["2011-07-20",1448.05,1461.97,1448.05,1461.97,14900],["2011-07-21",1461.97,1461.97,1434.13,1434.13,10000],["2011-07-22",1448.05,1448.05,1448.05,1448.05,2000],["2011-07-25",1503.74,1503.74,1503.74,1503.74,2000],["2011-07-26",1489.82,1489.82,1434.13,1448.05,5500],["2011-07-27",1448.05,1448.05,1434.13,1434.13,9400],["2011-07-28",1434.13,1448.05,1434.13,1448.05,1900],["2011-07-29",1434.13,1434.13,1392.35,1420.2,13100],["2011-08-01",1434.13,1434.13,1406.28,1420.2,11600],["2011-08-02",1461.97,1461.97,1378.43,1378.43,10800],["2011-08-03",1378.43,1378.43,1350.58,1350.58,3000],["2011-08-04",1378.43,1434.13,1378.43,1420.2,24000],["2011-08-05",1406.28,1406.28,1378.43,1378.43,11600],["2011-08-08",1364.51,1364.51,1308.81,1322.74,17300],["2011-08-09",1253.12,1253.12,1239.2,1239.2,29900],["2011-08-10",1211.35,1322.74,1211.35,1267.04,11500],["2011-08-11",1253.12,1280.97,1253.12,1280.97,4700],["2011-08-12",1225.27,1280.97,1225.27,1280.97,2400],["2011-08-15",1267.04,1280.97,1267.04,1280.97,5000],["2011-08-16",1280.97,1280.97,1280.97,1280.97,2000],["2011-08-17",1294.89,1336.66,1280.97,1322.74,18600],["2011-08-18",1378.43,1378.43,1308.81,1308.81,700],["2011-08-19",1392.35,1392.35,1280.97,1280.97,22700],["2011-08-22",1350.58,1378.43,1336.66,1378.43,35800],["2011-08-23",1392.35,1392.35,1336.66,1336.66,36400],["2011-08-24",1350.58,1378.43,1336.66,1336.66,7200],["2011-08-25",1364.51,1364.51,1336.66,1336.66,11000],["2011-08-26",1336.66,1336.66,1322.74,1336.66,12900],["2011-08-29",1336.66,1406.28,1336.66,1406.28,24500],["2011-08-30",1434.13,1448.05,1420.2,1420.2,49400],["2011-08-31",1461.97,1461.97,1392.35,1392.35,50400],["2011-09-01",1448.05,1489.82,1420.2,1434.13,36100],["2011-09-05",1420.2,1434.13,1392.35,1392.35,19600],["2011-09-06",1378.43,1378.43,1336.66,1336.66,19100],["2011-09-07",1392.35,1434.13,1364.51,1434.13,27300],["2011-09-08",1475.9,1489.82,1420.2,1420.2,33500],["2011-09-09",1434.13,1461.97,1434.13,1448.05,28700],["2011-09-12",1475.9,1545.51,1475.9,1545.51,46000],["2011-09-13",1629.05,1629.05,1629.05,1629.05,32500],["2011-09-14",1740.44,1740.44,1684.75,1712.6,228600],["2011-09-15",1698.67,1712.6,1615.13,1629.05,35800],["2011-09-16",1670.83,1670.83,1545.51,1559.44,41400],["2011-09-19",1545.51,1573.36,1489.82,1531.59,23700],["2011-09-20",1531.59,1531.59,1475.9,1475.9,43500],["2011-09-21",1531.59,1531.59,1475.9,1503.74,8900],["2011-09-22",1531.59,1531.59,1475.9,1531.59,18200],["2011-09-23",1475.9,1503.74,1461.97,1503.74,17800],["2011-09-26",1461.97,1475.9,1461.97,1461.97,8000],["2011-09-27",1489.82,1489.82,1475.9,1489.82,22600],["2011-09-28",1475.9,1489.82,1461.97,1475.9,16400],["2011-09-29",1448.05,1475.9,1434.13,1475.9,15700],["2011-09-30",1434.13,1461.97,1434.13,1434.13,6200],["2011-10-03",1461.97,1461.97,1392.35,1406.28,17100],["2011-10-04",1406.28,1406.28,1392.35,1406.28,2600],["2011-10-05",1420.2,1434.13,1392.35,1434.13,3900],["2011-10-06",1461.97,1475.9,1406.28,1461.97,13500],["2011-10-07",1448.05,1448.05,1392.35,1392.35,59100],["2011-10-10",1420.2,1420.2,1392.35,1392.35,3200],["2011-10-11",1322.74,1420.2,1322.74,1420.2,3500],["2011-10-12",1392.35,1406.28,1322.74,1336.66,27700],["2011-10-13",1280.97,1364.51,1280.97,1336.66,11000],["2011-10-14",1308.81,1378.43,1308.81,1364.51,14800],["2011-10-17",1308.81,1350.58,1308.81,1350.58,7100],["2011-10-18",1350.58,1350.58,1336.66,1336.66,8500],["2011-10-19",1336.66,1336.66,1322.74,1336.66,6600],["2011-10-20",1350.58,1364.51,1336.66,1336.66,8100],["2011-10-21",1350.58,1392.35,1350.58,1364.51,6100],["2011-10-24",1420.2,1420.2,1364.51,1364.51,2400],["2011-10-25",1350.58,1350.58,1308.81,1322.74,12700],["2011-10-26",1322.74,1322.74,1322.74,1322.74,1300],["2011-10-27",1336.66,1336.66,1294.89,1322.74,11100],["2011-10-28",1336.66,1378.43,1336.66,1364.51,22300],["2011-10-31",1392.35,1420.2,1350.58,1364.51,16100],["2011-11-01",1322.74,1336.66,1294.89,1294.89,13600],["2011-11-02",1267.04,1267.04,1253.12,1267.04,17800],["2011-11-03",1253.12,1280.97,1253.12,1267.04,13900],["2011-11-04",1267.04,1280.97,1267.04,1280.97,2200],["2011-11-07",1364.51,1364.51,1239.2,1239.2,600],["2011-11-08",1267.04,1267.04,1267.04,1267.04,2900],["2011-11-09",1267.04,1267.04,1253.12,1253.12,11400],["2011-11-10",1253.12,1253.12,1225.27,1239.2,15100],["2011-11-11",1211.35,1294.89,1211.35,1280.97,8000],["2011-11-14",1239.2,1239.2,1183.5,1197.42,52900],["2011-11-15",1183.5,1197.42,1183.5,1183.5,28200],["2011-11-16",1197.42,1211.35,1197.42,1211.35,10600],["2011-11-17",1197.42,1197.42,1197.42,1197.42,6500],["2011-11-18",1197.42,1197.42,1169.58,1169.58,15900],["2011-11-21",1113.88,1183.5,1113.88,1169.58,5900],["2011-11-22",1127.81,1155.65,1113.88,1141.73,7300],["2011-11-23",1127.81,1141.73,1127.81,1141.73,7400],["2011-11-24",1113.88,1141.73,1113.88,1113.88,7700],["2011-11-25",1113.88,1127.81,1099.96,1113.88,6700],["2011-11-28",1183.5,1183.5,1183.5,1183.5,1300],["2011-11-29",1197.42,1197.42,1155.65,1155.65,2600],["2011-11-30",1183.5,1183.5,1183.5,1183.5,0],["2011-12-01",1183.5,1183.5,1169.58,1169.58,1500],["2011-12-02",1141.73,1197.42,1141.73,1197.42,1400],["2011-12-05",1183.5,1211.35,1183.5,1197.42,10500],["2011-12-06",1211.35,1211.35,1183.5,1183.5,11100],["2011-12-07",1183.5,1183.5,1169.58,1183.5,3100],["2011-12-08",1169.58,1169.58,1169.58,1169.58,200],["2011-12-09",1127.81,1127.81,1113.88,1113.88,5100],["2011-12-12",1113.88,1113.88,1044.27,1058.19,11600],["2011-12-13",1058.19,1058.19,1030.34,1058.19,8600],["2011-12-14",1016.42,1016.42,1002.5,1016.42,6600],["2011-12-15",1016.42,1016.42,974.65,988.57,9700],["2011-12-16",1002.5,1016.42,1002.5,1016.42,8000],["2011-12-19",1002.5,1002.5,974.65,974.65,3700],["2011-12-20",960.72,988.57,932.88,932.88,22200],["2011-12-21",960.72,960.72,905.03,905.03,22900],["2011-12-22",905.03,905.03,891.11,891.11,18100],["2011-12-23",918.95,946.8,891.11,946.8,6700],["2011-12-26",918.95,932.88,918.95,932.88,17900],["2011-12-27",960.72,988.57,946.8,988.57,36300],["2011-12-28",1044.27,1044.27,974.65,974.65,13800],["2011-12-29",1016.42,1030.34,1002.5,1002.5,7400],["2011-12-30",1044.27,1086.04,1030.34,1086.04,15500],["2012-01-03",1099.96,1127.81,1099.96,1127.81,11600],["2012-01-04",1113.88,1127.81,1099.96,1113.88,14400],["2012-01-05",1058.19,1058.19,1044.27,1044.27,5500],["2012-01-06",1002.5,1002.5,1002.5,1002.5,300],["2012-01-09",1002.5,1002.5,974.65,974.65,10800],["2012-01-10",946.8,1030.34,946.8,1030.34,6100],["2012-01-11",1030.34,1072.11,1030.34,1058.19,500],["2012-01-12",1058.19,1058.19,1058.19,1058.19,0],["2012-01-13",1044.27,1072.11,1044.27,1072.11,3000],["2012-01-16",1099.96,1099.96,1072.11,1099.96,6400],["2012-01-17",1099.96,1099.96,1086.04,1086.04,3500],["2012-01-18",1127.81,1127.81,1127.81,1127.81,100],["2012-01-19",1141.73,1183.5,1141.73,1155.65,12400],["2012-01-20",1169.58,1169.58,1141.73,1141.73,15300],["2012-01-30",1155.65,1155.65,1155.65,1155.65,4500],["2012-01-31",1197.42,1197.42,1141.73,1155.65,15400],["2012-02-01",1155.65,1155.65,1127.81,1141.73,13100],["2012-02-02",1197.42,1197.42,1169.58,1183.5,10800],["2012-02-03",1197.42,1197.42,1127.81,1141.73,21800],["2012-02-06",1127.81,1141.73,1113.88,1113.88,17000],["2012-02-07",1169.58,1169.58,1127.81,1127.81,4200],["2012-02-08",1127.81,1183.5,1127.81,1183.5,16200],["2012-02-09",1155.65,1169.58,1155.65,1155.65,9100],["2012-02-10",1155.65,1155.65,1113.88,1113.88,3900],["2012-02-13",1113.88,1113.88,1086.04,1086.04,10100],["2012-02-14",1141.73,1141.73,1099.96,1099.96,600],["2012-02-15",1127.81,1127.81,1127.81,1127.81,900],["2012-02-16",1127.81,1141.73,1127.81,1127.81,2500],["2012-02-17",1155.65,1155.65,1113.88,1155.65,10800],["2012-02-20",1169.58,1183.5,1155.65,1183.5,43300],["2012-02-21",1169.58,1169.58,1127.81,1127.81,46100],["2012-02-22",1113.88,1127.81,1113.88,1127.81,72800],["2012-02-23",1155.65,1197.42,1141.73,1197.42,135300],["2012-02-24",1253.12,1253.12,1197.42,1225.27,64800],["2012-02-27",1239.2,1280.97,1239.2,1280.97,45200],["2012-02-28",1253.12,1253.12,1211.35,1225.27,79400],["2012-02-29",1239.2,1267.04,1197.42,1267.04,43200],["2012-03-01",1294.89,1322.74,1280.97,1322.74,45100],["2012-03-02",1364.51,1392.35,1364.51,1392.35,44300],["2012-03-05",1475.9,1489.82,1475.9,1489.82,52800],["2012-03-06",1587.28,1587.28,1461.97,1503.74,179300],["2012-03-07",1489.82,1489.82,1434.13,1448.05,110800],["2012-03-08",1392.35,1448.05,1350.58,1350.58,78300],["2012-03-09",1350.58,1434.13,1322.74,1364.51,29900],["2012-03-12",1378.43,1448.05,1364.51,1406.28,63500],["2012-03-13",1489.82,1503.74,1489.82,1503.74,134400],["2012-03-14",1531.59,1531.59,1461.97,1475.9,27700],["2012-03-15",1475.9,1531.59,1392.35,1531.59,59200],["2012-03-16",1475.9,1545.51,1461.97,1475.9,51200],["2012-03-19",1503.74,1503.74,1434.13,1475.9,52100],["2012-03-20",1489.82,1545.51,1448.05,1531.59,48300],["2012-03-21",1559.44,1601.21,1545.51,1601.21,142900],["2012-03-22",1670.83,1684.75,1615.13,1684.75,111100],["2012-03-23",1698.67,1698.67,1587.28,1684.75,63800],["2012-03-26",1670.83,1754.37,1656.9,1712.6,82600],["2012-03-27",1796.14,1796.14,1601.21,1601.21,55100],["2012-03-28",1531.59,1601.21,1503.74,1587.28,60750],["2012-03-29",1601.21,1601.21,1503.74,1503.74,44900],["2012-03-30",1503.74,1517.67,1461.97,1517.67,22900],["2012-04-03",1517.67,1601.21,1517.67,1601.21,25600],["2012-04-04",1587.28,1601.21,1517.67,1559.44,18000],["2012-04-05",1489.82,1559.44,1489.82,1545.51,31000],["2012-04-06",1531.59,1559.44,1517.67,1517.67,12200],["2012-04-09",1531.59,1615.13,1531.59,1601.21,33500],["2012-04-10",1629.05,1642.98,1573.36,1642.98,32300],["2012-04-11",1698.67,1698.67,1642.98,1670.83,55850],["2012-04-12",1670.83,1712.6,1656.9,1698.67,89850],["2012-04-13",1656.9,1670.83,1629.05,1642.98,46000],["2012-04-16",1712.6,1712.6,1601.21,1670.83,36400],["2012-04-17",1656.9,1684.75,1642.98,1670.83,45200],["2012-04-18",1684.75,1684.75,1656.9,1670.83,42300],["2012-04-19",1615.13,1670.83,1573.36,1573.36,42075],["2012-04-20",1587.28,1629.05,1559.44,1573.36,25800],["2012-04-23",1587.28,1670.83,1587.28,1670.83,45400],["2012-04-24",1782.21,1782.21,1698.67,1782.21,218400],["2012-04-25",1865.75,1893.6,1810.06,1893.6,136800],["2012-04-26",1963.22,1963.22,1810.06,1810.06,31400],["2012-04-27",1810.06,1823.98,1782.21,1823.98,44900],["2012-05-02",1796.14,1810.06,1712.6,1754.37,99000],["2012-05-03",1726.52,1768.29,1698.67,1712.6,119325],["2012-05-04",1768.29,1823.98,1768.29,1823.98,45500],["2012-05-07",1935.37,1949.3,1907.53,1949.3,208800],["2012-05-08",2060.68,2074.61,1893.6,1949.3,77200],["2012-05-09",2074.61,2074.61,2074.61,2074.61,267100],["2012-05-10",2213.84,2213.84,2172.07,2186.0,208000],["2012-05-11",2186.0,2186.0,2046.76,2046.76,152400],["2012-05-14",2032.84,2032.84,1907.53,1921.45,170800],["2012-05-15",1921.45,2018.91,1921.45,1991.07,181775],["2012-05-16",2032.84,2032.84,1893.6,1991.07,82000],["2012-05-17",1991.07,2004.99,1893.6,1921.45,66900],["2012-05-18",1935.37,1935.37,1865.75,1879.68,158800],["2012-05-21",1823.98,2018.91,1823.98,2004.99,54700],["2012-05-22",2004.99,2004.99,1893.6,1893.6,40600],["2012-05-23",2032.84,2032.84,1921.45,2018.91,117400],["2012-05-24",2088.53,2116.38,1907.53,1949.3,54400],["2012-05-25",2018.91,2060.68,2004.99,2060.68,172300],["2012-05-28",2088.53,2088.53,1963.22,1963.22,110000],["2012-05-29",2004.99,2004.99,1921.45,1991.07,66700],["2012-05-30",2004.99,2018.91,1949.3,2018.91,48200],["2012-05-31",1991.07,1991.07,1949.3,1949.3,21100],["2012-06-01",1935.37,1949.3,1907.53,1949.3,47300],["2012-06-04",1949.3,1949.3,1865.75,1907.53,116500],["2012-06-05",1907.53,1949.3,1879.68,1949.3,39100],["2012-06-06",1991.07,1991.07,1921.45,1921.45,74700],["2012-06-07",1949.3,2004.99,1949.3,1977.14,59200],["2012-06-08",2074.61,2074.61,1963.22,1991.07,35800],["2012-06-11",1977.14,2018.91,1977.14,1991.07,56700],["2012-06-12",2018.91,2018.91,1977.14,2018.91,82100],["2012-06-13",2021.16,2021.16,1940.31,2004.99,21700],["2012-06-14",1956.48,1988.82,1924.14,1988.82,27400],["2012-06-15",1972.65,1988.82,1940.31,1972.65,31000],["2012-06-18",1940.31,1972.65,1940.31,1972.65,37600],["2012-06-19",1843.3,1972.65,1843.3,1940.31,94800],["2012-06-20",1956.48,1972.65,1956.48,1956.48,20000],["2012-06-21",1972.65,1988.82,1940.31,1956.48,47100],["2012-06-22",1940.31,1940.31,1907.97,1940.31,58500],["2012-06-25",1859.47,1924.14,1843.3,1907.97,60600],["2012-06-26",1859.47,1891.81,1843.3,1891.81,76900],["2012-06-27",1891.81,1907.97,1827.13,1827.13,76200],["2012-06-28",1843.3,1843.3,1730.11,1730.11,151300],["2012-06-29",1843.3,1843.3,1616.93,1616.93,78000],["2012-07-02",1616.93,1616.93,1503.74,1503.74,68000],["2012-07-03",1519.91,1536.08,1406.73,1503.74,155000],["2012-07-04",1471.4,1471.4,1422.9,1422.9,109700],["2012-07-05",1455.23,1519.91,1358.22,1519.91,29700],["2012-07-06",1471.4,1519.91,1471.4,1519.91,9200],["2012-07-09",1503.74,1503.74,1422.9,1422.9,48100],["2012-07-10",1455.23,1455.23,1455.23,1455.23,76200],["2012-07-11",1455.23,1487.57,1455.23,1455.23,7400],["2012-07-12",1487.57,1519.91,1406.73,1503.74,27200],["2012-07-13",1536.08,1600.76,1536.08,1584.59,86800],["2012-07-16",1649.27,1649.27,1536.08,1536.08,27200],["2012-07-17",1616.93,1616.93,1584.59,1584.59,24600],["2012-07-18",1649.27,1649.27,1568.42,1600.76,7700],["2012-07-19",1633.1,1697.77,1633.1,1697.77,53300],["2012-07-20",1762.45,1762.45,1600.76,1730.11,31975],["2012-07-23",1697.77,1730.11,1616.93,1616.93,84000],["2012-07-24",1568.42,1649.27,1519.91,1649.27,20900],["2012-07-25",1552.25,1616.93,1536.08,1552.25,18900],["2012-07-26",1536.08,1584.59,1536.08,1584.59,9700],["2012-07-27",1552.25,1568.42,1536.08,1568.42,40900],["2012-07-30",1600.76,1600.76,1600.76,1600.76,200],["2012-07-31",1568.42,1616.93,1568.42,1584.59,3600],["2012-08-01",1568.42,1568.42,1568.42,1568.42,2100],["2012-08-02",1568.42,1616.93,1568.42,1616.93,6200],["2012-08-03",1616.93,1616.93,1616.93,1616.93,1100],["2012-08-06",1616.93,1633.1,1600.76,1616.93,45500],["2012-08-07",1552.25,1616.93,1552.25,1600.76,10100],["2012-08-08",1600.76,1600.76,1536.08,1552.25,7700],["2012-08-09",1600.76,1600.76,1536.08,1536.08,48300],["2012-08-10",1552.25,1552.25,1536.08,1536.08,47200],["2012-08-13",1552.25,1568.42,1552.25,1552.25,33800],["2012-08-14",1584.59,1584.59,1552.25,1552.25,9200],["2012-08-15",1552.25,1552.25,1536.08,1552.25,18900],["2012-08-16",1568.42,1568.42,1552.25,1552.25,10500],["2012-08-17",1536.08,1584.59,1536.08,1584.59,700],["2012-08-20",1552.25,1584.59,1552.25,1552.25,13300],["2012-08-21",1536.08,1536.08,1455.23,1455.23,88300],["2012-08-22",1422.9,1536.08,1390.56,1422.9,26600],["2012-08-23",1390.56,1390.56,1325.88,1325.88,30200],["2012-08-24",1293.54,1406.73,1293.54,1390.56,14800],["2012-08-27",1390.56,1406.73,1325.88,1406.73,10200],["2012-08-28",1374.39,1390.56,1374.39,1390.56,6400],["2012-08-29",1390.56,1487.57,1390.56,1487.57,10900],["2012-08-30",1455.23,1487.57,1455.23,1471.4,3000],["2012-08-31",1471.4,1471.4,1455.23,1471.4,3300],["2012-09-04",1455.23,1471.4,1455.23,1471.4,21600],["2012-09-05",1471.4,1471.4,1471.4,1471.4,5300],["2012-09-06",1422.9,1439.07,1422.9,1422.9,16100],["2012-09-07",1422.9,1422.9,1406.73,1406.73,15700],["2012-09-10",1358.22,1358.22,1309.71,1325.88,31600],["2012-09-11",1293.54,1342.05,1293.54,1342.05,26500],["2012-09-12",1358.22,1390.56,1342.05,1390.56,300],["2012-09-13",1325.88,1406.73,1325.88,1406.73,4600],["2012-09-14",1422.9,1422.9,1422.9,1422.9,500],["2012-09-17",1406.73,1406.73,1406.73,1406.73,100],["2012-09-18",1358.22,1374.39,1358.22,1358.22,7600],["2012-09-19",1374.39,1374.39,1374.39,1374.39,6200],["2012-09-20",1342.05,1358.22,1325.88,1358.22,2100],["2012-09-21",1374.39,1390.56,1374.39,1390.56,1400],["2012-09-24",1342.05,1390.56,1342.05,1390.56,2600],["2012-09-25",1374.39,1374.39,1374.39,1374.39,11700],["2012-09-26",1390.56,1439.07,1390.56,1406.73,7900],["2012-09-27",1406.73,1422.9,1406.73,1422.9,800],["2012-09-28",1374.39,1374.39,1358.22,1374.39,900],["2012-10-01",1358.22,1374.39,1358.22,1358.22,16500],["2012-10-02",1342.05,1358.22,1342.05,1358.22,7700],["2012-10-03",1374.39,1374.39,1358.22,1358.22,3600],["2012-10-04",1358.22,1358.22,1358.22,1358.22,500],["2012-10-05",1374.39,1374.39,1374.39,1374.39,2050],["2012-10-08",1358.22,1439.07,1358.22,1439.07,2800],["2012-10-09",1439.07,1439.07,1439.07,1439.07,100],["2012-10-10",1374.39,1455.23,1374.39,1455.23,1150],["2012-10-11",1487.57,1487.57,1422.9,1455.23,2700],["2012-10-12",1455.23,1455.23,1455.23,1455.23,0],["2012-10-15",1455.23,1455.23,1455.23,1455.23,0],["2012-10-16",1455.23,1503.74,1439.07,1503.74,1500],["2012-10-17",1503.74,1503.74,1503.74,1503.74,0],["2012-10-18",1422.9,1487.57,1422.9,1487.57,300],["2012-10-19",1422.9,1422.9,1422.9,1422.9,1100],["2012-10-22",1471.4,1471.4,1471.4,1471.4,100],["2012-10-23",1471.4,1471.4,1471.4,1471.4,0],["2012-10-24",1439.07,1439.07,1439.07,1439.07,400],["2012-10-25",1439.07,1439.07,1439.07,1439.07,0],["2012-10-26",1439.07,1439.07,1439.07,1439.07,0],["2012-10-29",1374.39,1374.39,1374.39,1374.39,2000],["2012-10-30",1374.39,1374.39,1374.39,1374.39,3675],["2012-10-31",1358.22,1358.22,1342.05,1358.22,10300],["2012-11-01",1374.39,1422.9,1374.39,1422.9,3500],["2012-11-02",1374.39,1374.39,1374.39,1374.39,7100],["2012-11-05",1374.39,1374.39,1374.39,1374.39,100],["2012-11-06",1374.39,1374.39,1374.39,1374.39,100],["2012-11-07",1325.88,1342.05,1309.71,1342.05,49600],["2012-11-08",1325.88,1325.88,1325.88,1325.88,0],["2012-11-09",1325.88,1325.88,1293.54,1293.54,10500],["2012-11-12",1293.54,1309.71,1293.54,1309.71,3500],["2012-11-13",1309.71,1309.71,1293.54,1293.54,12200],["2012-11-14",1277.37,1309.71,1277.37,1293.54,5500],["2012-11-15",1293.54,1293.54,1293.54,1293.54,1000],["2012-11-16",1309.71,1309.71,1309.71,1309.71,100],["2012-11-19",1309.71,1309.71,1293.54,1309.71,700],["2012-11-20",1309.71,1309.71,1309.71,1309.71,200],["2012-11-21",1309.71,1325.88,1309.71,1309.71,13100],["2012-11-22",1325.88,1325.88,1325.88,1325.88,100],["2012-11-23",1293.54,1293.54,1277.37,1293.54,4900],["2012-11-26",1293.54,1293.54,1277.37,1277.37,23500],["2012-11-27",1245.03,1277.37,1245.03,1261.2,5900],["2012-11-28",1261.2,1261.2,1261.2,1261.2,400],["2012-11-29",1228.87,1293.54,1228.87,1293.54,1850],["2012-11-30",1293.54,1293.54,1293.54,1293.54,1100],["2012-12-03",1293.54,1293.54,1293.54,1293.54,10075],["2012-12-04",1277.37,1309.71,1277.37,1309.71,13300],["2012-12-05",1325.88,1325.88,1309.71,1309.71,1100],["2012-12-06",1342.05,1342.05,1293.54,1342.05,5200],["2012-12-07",1293.54,1293.54,1293.54,1293.54,0],["2012-12-10",1293.54,1325.88,1293.54,1325.88,2100],["2012-12-11",1309.71,1342.05,1293.54,1342.05,10700],["2012-12-12",1325.88,1358.22,1309.71,1358.22,12000],["2012-12-13",1325.88,1358.22,1325.88,1358.22,400],["2012-12-14",1309.71,1358.22,1309.71,1358.22,1100],["2012-12-17",1358.22,1358.22,1358.22,1358.22,400],["2012-12-18",1342.05,1358.22,1342.05,1342.05,1600],["2012-12-19",1325.88,1358.22,1325.88,1342.05,37500],["2012-12-20",1342.05,1342.05,1342.05,1342.05,0],["2012-12-21",1261.2,1342.05,1261.2,1277.37,16100],["2012-12-24",1277.37,1342.05,1277.37,1293.54,14500],["2012-12-25",1325.88,1325.88,1325.88,1325.88,100],["2012-12-26",1293.54,1358.22,1293.54,1358.22,14300],["2012-12-27",1358.22,1390.56,1342.05,1358.22,29000],["2012-12-28",1342.05,1374.39,1342.05,1374.39,1900],["2013-01-02",1406.73,1439.07,1390.56,1390.56,15400],["2013-01-03",1390.56,1390.56,1342.05,1342.05,33300],["2013-01-04",1358.22,1390.56,1358.22,1390.56,900],["2013-01-07",1374.39,1390.56,1374.39,1374.39,5000],["2013-01-08",1374.39,1406.73,1374.39,1390.56,10900],["2013-01-09",1406.73,1406.73,1374.39,1374.39,21000],["2013-01-10",1374.39,1390.56,1358.22,1390.56,8100],["2013-01-11",1374.39,1374.39,1374.39,1374.39,4050],["2013-01-14",1342.05,1374.39,1325.88,1374.39,8100],["2013-01-15",1374.39,1439.07,1374.39,1439.07,7500],["2013-01-16",1422.9,1422.9,1422.9,1422.9,0],["2013-01-17",1374.39,1374.39,1374.39,1374.39,5700],["2013-01-18",1342.05,1439.07,1342.05,1439.07,7600],["2013-01-21",1309.71,1422.9,1309.71,1422.9,9200],["2013-01-22",1390.56,1390.56,1374.39,1374.39,5900],["2013-01-23",1406.73,1406.73,1342.05,1342.05,8000],["2013-01-24",1342.05,1374.39,1342.05,1374.39,11900],["2013-01-25",1358.22,1374.39,1358.22,1374.39,7100],["2013-01-28",1374.39,1422.9,1374.39,1374.39,5900],["2013-01-29",1374.39,1374.39,1358.22,1374.39,5150],["2013-01-30",1358.22,1374.39,1358.22,1374.39,7800],["2013-01-31",1358.22,1374.39,1358.22,1358.22,10600],["2013-02-01",1374.39,1374.39,1342.05,1342.05,7200],["2013-02-04",1358.22,1358.22,1342.05,1358.22,12500],["2013-02-05",1342.05,1342.05,1342.05,1342.05,25100],["2013-02-06",1358.22,1422.9,1358.22,1390.56,1300],["2013-02-07",1390.56,1422.9,1390.56,1422.9,8500],["2013-02-08",1455.23,1455.23,1422.9,1455.23,700],["2013-02-18",1487.57,1487.57,1455.23,1455.23,16300],["2013-02-19",1455.23,1536.08,1455.23,1503.74,23500],["2013-02-20",1568.42,1568.42,1487.57,1519.91,44500],["2013-02-21",1487.57,1503.74,1422.9,1422.9,23000],["2013-02-22",1455.23,1455.23,1358.22,1455.23,30800],["2013-02-25",1471.4,1471.4,1422.9,1471.4,2500],["2013-02-26",1422.9,1455.23,1390.56,1390.56,4600],["2013-02-27",1471.4,1471.4,1471.4,1471.4,100],["2013-02-28",1471.4,1471.4,1439.07,1439.07,2600],["2013-03-01",1439.07,1439.07,1439.07,1439.07,0],["2013-03-04",1390.56,1390.56,1374.39,1374.39,7000],["2013-03-05",1390.56,1390.56,1390.56,1390.56,1000],["2013-03-06",1390.56,1487.57,1390.56,1487.57,600],["2013-03-07",1390.56,1487.57,1390.56,1487.57,1100],["2013-03-08",1471.4,1471.4,1406.73,1471.4,2100],["2013-03-11",1471.4,1487.57,1455.23,1487.57,38200],["2013-03-12",1471.4,1471.4,1455.23,1455.23,10800],["2013-03-13",1455.23,1455.23,1455.23,1455.23,1000],["2013-03-14",1455.23,1455.23,1455.23,1455.23,0],["2013-03-15",1487.57,1487.57,1487.57,1487.57,150],["2013-03-18",1422.9,1455.23,1422.9,1455.23,12000],["2013-03-19",1455.23,1455.23,1455.23,1455.23,400],["2013-03-20",1406.73,1471.4,1390.56,1471.4,8100],["2013-03-21",1471.4,1471.4,1471.4,1471.4,0],["2013-03-22",1422.9,1422.9,1406.73,1406.73,6000],["2013-03-25",1439.07,1439.07,1439.07,1439.07,100],["2013-03-26",1455.23,1455.23,1455.23,1455.23,100],["2013-03-27",1455.23,1455.23,1455.23,1455.23,0],["2013-03-28",1455.23,1455.23,1455.23,1455.23,5000],["2013-03-29",1455.23,1455.23,1455.23,1455.23,7600],["2013-04-01",1439.07,1455.23,1439.07,1455.23,3300],["2013-04-02",1471.4,1471.4,1422.9,1422.9,43600],["2013-04-03",1439.07,1455.23,1422.9,1455.23,28500],["2013-04-04",1439.07,1439.07,1439.07,1439.07,14500],["2013-04-05",1439.07,1455.23,1439.07,1455.23,17200],["2013-04-08",1455.23,1455.23,1455.23,1455.23,9900],["2013-04-09",1422.9,1439.07,1422.9,1422.9,7000],["2013-04-10",1439.07,1439.07,1439.07,1439.07,22650],["2013-04-11",1455.23,1455.23,1439.07,1455.23,19500],["2013-04-12",1439.07,1439.07,1439.07,1439.07,9800],["2013-04-15",1439.07,1455.23,1422.9,1455.23,20400],["2013-04-16",1422.9,1422.9,1422.9,1422.9,19000],["2013-04-17",1439.07,1439.07,1422.9,1439.07,300],["2013-04-18",1422.9,1422.9,1422.9,1422.9,12100],["2013-04-22",1422.9,1422.9,1422.9,1422.9,9800],["2013-04-23",1422.9,1422.9,1422.9,1422.9,17100],["2013-04-24",1422.9,1439.07,1422.9,1439.07,26200],["2013-04-25",1439.07,1439.07,1422.9,1422.9,8000],["2013-04-26",1422.9,1422.9,1406.73,1422.9,2100],["2013-05-02",1422.9,1422.9,1422.9,1422.9,9000],["2013-05-03",1439.07,1439.07,1439.07,1439.07,100],["2013-05-06",1439.07,1455.23,1422.9,1439.07,32000],["2013-05-07",1439.07,1439.07,1439.07,1439.07,12450],["2013-05-08",1439.07,1439.07,1422.9,1422.9,25100],["2013-05-09",1439.07,1439.07,1422.9,1422.9,15100],["2013-05-10",1439.07,1439.07,1439.07,1439.07,10000],["2013-05-13",1422.9,1422.9,1406.73,1406.73,16400],["2013-05-14",1422.9,1422.9,1406.73,1406.73,18700],["2013-05-15",1422.9,1439.07,1422.9,1439.07,2525],["2013-05-16",1439.07,1439.07,1439.07,1439.07,0],["2013-05-17",1439.07,1455.23,1422.9,1455.23,6400],["2013-05-20",1439.07,1439.07,1422.9,1422.9,8900],["2013-05-21",1439.07,1439.07,1422.9,1439.07,23000],["2013-05-22",1455.23,1455.23,1439.07,1439.07,5400],["2013-05-23",1439.07,1439.07,1439.07,1439.07,30100],["2013-05-24",1439.07,1455.23,1439.07,1455.23,1800],["2013-05-27",1455.23,1455.23,1455.23,1455.23,32200],["2013-05-28",1439.07,1455.23,1439.07,1455.23,56000],["2013-05-29",1471.4,1487.57,1471.4,1487.57,23400],["2013-05-30",1471.4,1487.57,1471.4,1487.57,12800],["2013-05-31",1487.57,1503.74,1487.57,1503.74,1200],["2013-06-03",1536.08,1536.08,1503.74,1519.91,18300],["2013-06-04",1503.74,1519.91,1503.74,1503.74,10200],["2013-06-05",1503.74,1503.74,1487.57,1503.74,4700],["2013-06-06",1503.74,1503.74,1503.74,1503.74,175],["2013-06-07",1503.74,1519.91,1503.74,1519.91,4900],["2013-06-10",1536.08,1536.08,1519.91,1519.91,1500],["2013-06-11",1503.74,1519.91,1503.74,1519.91,10275],["2013-06-12",1503.74,1519.91,1471.4,1519.91,8500],["2013-06-13",1487.57,1519.91,1471.4,1519.91,17100],["2013-06-14",1487.57,1487.57,1487.57,1487.57,3400],["2013-06-17",1487.57,1487.57,1471.4,1471.4,5700],["2013-06-18",1487.57,1487.57,1487.57,1487.57,100],["2013-06-19",1503.74,1503.74,1471.4,1471.4,2400],["2013-06-20",1439.07,1487.57,1439.07,1487.57,1800],["2013-06-21",1487.57,1487.57,1487.57,1487.57,6000],["2013-06-24",1487.57,1487.57,1487.57,1487.57,1000],["2013-06-25",1471.4,1487.57,1374.39,1455.23,14700],["2013-06-26",1439.07,1439.07,1439.07,1439.07,2000],["2013-06-27",1471.4,1471.4,1471.4,1471.4,2100],["2013-06-28",1471.4,1471.4,1471.4,1471.4,0],["2013-07-01",1471.4,1471.4,1471.4,1471.4,12000],["2013-07-02",1422.9,1455.23,1390.56,1455.23,6900],["2013-07-03",1439.07,1471.4,1439.07,1471.4,1100],["2013-07-04",1439.07,1471.4,1439.07,1471.4,1500],["2013-07-05",1422.9,1455.23,1406.73,1455.23,1200],["2013-07-08",1406.73,1422.9,1406.73,1422.9,600],["2013-07-09",1406.73,1439.07,1406.73,1439.07,200],["2013-07-10",1439.07,1439.07,1406.73,1406.73,3900],["2013-07-11",1455.23,1455.23,1455.23,1455.23,100],["2013-07-12",1342.05,1455.23,1342.05,1455.23,2100],["2013-07-15",1455.23,1455.23,1455.23,1455.23,12000],["2013-07-16",1455.23,1455.23,1455.23,1455.23,0],["2013-07-17",1455.23,1455.23,1455.23,1455.23,0],["2013-07-18",1455.23,1455.23,1455.23,1455.23,0],["2013-07-19",1422.9,1422.9,1422.9,1422.9,1000],["2013-07-22",1422.9,1422.9,1422.9,1422.9,1000],["2013-07-23",1422.9,1422.9,1422.9,1422.9,0],["2013-07-24",1406.73,1406.73,1406.73,1406.73,1000],["2013-07-25",1390.56,1455.23,1390.56,1455.23,11000],["2013-07-26",1487.57,1503.74,1471.4,1471.4,8250],["2013-07-29",1471.4,1471.4,1455.23,1455.23,4310],["2013-07-30",1455.23,1471.4,1455.23,1471.4,6100],["2013-07-31",1455.23,1471.4,1455.23,1455.23,13400],["2013-08-01",1455.23,1487.57,1455.23,1487.57,12300],["2013-08-02",1487.57,1487.57,1471.4,1471.4,1000],["2013-08-05",1471.4,1471.4,1471.4,1471.4,7700],["2013-08-06",1471.4,1471.4,1471.4,1471.4,6540],["2013-08-07",1471.4,1471.4,1471.4,1471.4,14600],["2013-08-08",1471.4,1487.57,1471.4,1471.4,12775],["2013-08-09",1503.74,1503.74,1471.4,1471.4,3310],["2013-08-12",1503.74,1503.74,1487.57,1487.57,31445],["2013-08-13",1377.38,1597.76,1377.38,1487.57,10400],["2013-08-14",1487.57,1487.57,1487.57,1487.57,200],["2013-08-15",1487.57,1487.57,1487.57,1487.57,5400],["2013-08-16",1469.21,1487.57,1469.21,1487.57,1620],["2013-08-19",1487.57,1505.94,1487.57,1487.57,7000],["2013-08-20",1469.21,1487.57,1469.21,1487.57,7100],["2013-08-21",1487.57,1487.57,1487.57,1487.57,0],["2013-08-22",1487.57,1487.57,1450.84,1450.84,2400],["2013-08-23",1450.84,1450.84,1450.84,1450.84,0],["2013-08-26",1432.48,1432.48,1432.48,1432.48,7000],["2013-08-27",1450.84,1450.84,1450.84,1450.84,150],["2013-08-28",1432.48,1432.48,1432.48,1432.48,2200],["2013-08-29",1432.48,1432.48,1432.48,1432.48,300],["2013-08-30",1450.84,1450.84,1450.84,1450.84,400],["2013-09-03",1432.48,1432.48,1432.48,1432.48,3000],["2013-09-04",1432.48,1432.48,1432.48,1432.48,0],["2013-09-05",1450.84,1450.84,1450.84,1450.84,500],["2013-09-06",1450.84,1450.84,1450.84,1450.84,0],["2013-09-09",1450.84,1450.84,1450.84,1450.84,0],["2013-09-10",1432.48,1469.21,1432.48,1469.21,6800],["2013-09-11",1432.48,1469.21,1432.48,1469.21,7150],["2013-09-12",1450.84,1469.21,1432.48,1469.21,11800],["2013-09-13",1432.48,1450.84,1432.48,1450.84,10000],["2013-09-16",1432.48,1432.48,1432.48,1432.48,400],["2013-09-17",1395.75,1414.11,1395.75,1414.11,6925],["2013-09-18",1414.11,1432.48,1414.11,1432.48,8000],["2013-09-19",1450.84,1450.84,1432.48,1450.84,775],["2013-09-20",1432.48,1432.48,1414.11,1432.48,15500],["2013-09-23",1432.48,1432.48,1414.11,1414.11,14000],["2013-09-24",1414.11,1414.11,1414.11,1414.11,12400],["2013-09-25",1432.48,1432.48,1414.11,1414.11,13800],["2013-09-26",1414.11,1432.48,1414.11,1414.11,15400],["2013-09-27",1432.48,1432.48,1395.75,1432.48,19700],["2013-09-30",1432.48,1450.84,1414.11,1450.84,13800],["2013-10-01",1450.84,1450.84,1450.84,1450.84,0],["2013-10-02",1432.48,1450.84,1432.48,1450.84,10100],["2013-10-03",1450.84,1450.84,1450.84,1450.84,3000],["2013-10-04",1450.84,1450.84,1450.84,1450.84,125],["2013-10-07",1450.84,1469.21,1450.84,1469.21,200],["2013-10-08",1414.11,1469.21,1414.11,1469.21,500],["2013-10-09",1450.84,1505.94,1450.84,1505.94,225],["2013-10-10",1505.94,1505.94,1505.94,1505.94,0],["2013-10-11",1469.21,1469.21,1469.21,1469.21,1800],["2013-10-14",1469.21,1469.21,1469.21,1469.21,11000],["2013-10-15",1469.21,1469.21,1469.21,1469.21,0],["2013-10-16",1450.84,1469.21,1432.48,1469.21,11100],["2013-10-17",1469.21,1469.21,1469.21,1469.21,60],["2013-10-18",1340.65,1469.21,1340.65,1469.21,600],["2013-10-21",1450.84,1450.84,1432.48,1432.48,1550],["2013-10-22",1432.48,1432.48,1432.48,1432.48,4300],["2013-10-23",1432.48,1432.48,1432.48,1432.48,1700],["2013-10-24",1469.21,1469.21,1450.84,1469.21,8500],["2013-10-25",1469.21,1469.21,1450.84,1450.84,16200],["2013-10-28",1487.57,1487.57,1487.57,1487.57,7000],["2013-10-29",1450.84,1487.57,1450.84,1487.57,33875],["2013-10-30",1505.94,1505.94,1505.94,1505.94,21025],["2013-10-31",1524.3,1542.67,1524.3,1542.67,6500],["2013-11-01",1505.94,1524.3,1505.94,1524.3,16500],["2013-11-04",1524.3,1561.03,1524.3,1561.03,24125],["2013-11-05",1561.03,1597.76,1561.03,1597.76,17750],["2013-11-06",1597.76,1597.76,1579.4,1579.4,3500],["2013-11-07",1597.76,1616.13,1597.76,1616.13,12500],["2013-11-08",1652.86,1652.86,1652.86,1652.86,300],["2013-11-11",1597.76,1652.86,1579.4,1652.86,10100],["2013-11-12",1652.86,1652.86,1634.49,1634.49,8000],["2013-11-13",1616.13,1634.49,1616.13,1616.13,2000],["2013-11-14",1579.4,1634.49,1579.4,1634.49,200],["2013-11-15",1634.49,1634.49,1616.13,1616.13,5300],["2013-11-18",1469.21,1634.49,1469.21,1634.49,27700],["2013-11-19",1634.49,1744.69,1634.49,1689.59,12100],["2013-11-20",1671.22,1671.22,1671.22,1671.22,200],["2013-11-21",1652.86,1689.59,1652.86,1652.86,7000],["2013-11-22",1652.86,1671.22,1652.86,1652.86,9000],["2013-11-25",1671.22,1689.59,1652.86,1652.86,4705],["2013-11-26",1671.22,1726.32,1671.22,1726.32,32400],["2013-11-27",1726.32,1726.32,1726.32,1726.32,800],["2013-11-28",1689.59,1744.69,1671.22,1726.32,24475],["2013-11-29",1689.59,1707.95,1689.59,1689.59,8000],["2013-12-02",1707.95,1726.32,1707.95,1726.32,3800],["2013-12-03",1891.61,1891.61,1726.32,1726.32,25700],["2013-12-04",1707.95,1726.32,1707.95,1707.95,7600],["2013-12-05",1671.22,1763.05,1671.22,1763.05,5800],["2013-12-06",1726.32,1726.32,1726.32,1726.32,1000],["2013-12-09",1707.95,1707.95,1689.59,1689.59,10910],["2013-12-10",1781.42,1781.42,1781.42,1781.42,100],["2013-12-11",1671.22,1689.59,1671.22,1671.22,11800],["2013-12-12",1671.22,1671.22,1671.22,1671.22,100],["2013-12-13",1689.59,1744.69,1689.59,1744.69,1700],["2013-12-16",1744.69,1744.69,1744.69,1744.69,0],["2013-12-17",1744.69,1744.69,1744.69,1744.69,0],["2013-12-18",1744.69,1744.69,1744.69,1744.69,0],["2013-12-19",1836.51,1836.51,1671.22,1707.95,9900],["2013-12-20",1707.95,1707.95,1689.59,1689.59,3800],["2013-12-23",1671.22,1671.22,1671.22,1671.22,10220],["2013-12-24",1671.22,1689.59,1671.22,1671.22,8410],["2013-12-25",1836.51,1836.51,1836.51,1836.51,100],["2013-12-26",1707.95,1707.95,1671.22,1671.22,25600],["2013-12-27",1671.22,1744.69,1671.22,1744.69,5400],["2013-12-30",1689.59,1744.69,1579.4,1744.69,14100],["2013-12-31",1909.97,1909.97,1909.97,1909.97,11100],["2014-01-02",1763.05,1763.05,1763.05,1763.05,12000],["2014-01-03",1763.05,1763.05,1763.05,1763.05,1500],["2014-01-06",1744.69,1781.42,1744.69,1781.42,23400],["2014-01-07",1799.78,1946.7,1781.42,1946.7,58800],["2014-01-08",1873.24,1873.24,1873.24,1873.24,6925],["2014-01-09",1946.7,1946.7,1946.7,1946.7,200],["2014-01-10",2020.16,2020.16,1946.7,1946.7,8000],["2014-01-13",1983.43,2111.99,1983.43,2093.62,69600],["2014-01-14",2093.62,2093.62,2093.62,2093.62,23600],["2014-01-15",2093.62,2240.54,2093.62,2203.81,49410],["2014-01-16",2277.27,2277.27,2130.35,2185.45,34900],["2014-01-17",2130.35,2130.35,2020.16,2056.89,41300],["2014-01-20",2001.8,2093.62,2001.8,2093.62,31000],["2014-01-21",2111.99,2240.54,2111.99,2148.72,116200],["2014-01-22",2185.45,2185.45,2130.35,2167.08,41300],["2014-01-23",2203.81,2222.18,2167.08,2222.18,13800],["2014-01-24",2222.18,2222.18,2148.72,2222.18,14200],["2014-01-27",2222.18,2240.54,2185.45,2240.54,36200],["2014-02-06",2258.91,2277.27,2240.54,2277.27,500],["2014-02-07",2295.64,2295.64,2258.91,2277.27,43300],["2014-02-10",2258.91,2295.64,2203.81,2295.64,163400],["2014-02-11",2387.46,2387.46,2277.27,2295.64,20900],["2014-02-12",2295.64,2405.83,2075.26,2387.46,37200],["2014-02-13",2387.46,2571.11,2387.46,2424.19,14913],["2014-02-14",2442.56,2516.02,2424.19,2479.29,63600],["2014-02-17",2589.48,2589.48,2479.29,2516.02,38100],["2014-02-18",2534.38,2607.84,2534.38,2607.84,85100],["2014-02-19",2571.11,2773.13,2571.11,2773.13,95300],["2014-02-20",2773.13,2901.69,2662.94,2681.31,138700],["2014-02-21",2662.94,2773.13,2662.94,2736.4,145800],["2014-02-24",2736.4,2809.86,2699.67,2809.86,34719],["2014-02-25",2846.59,3085.34,2791.5,3085.34,420950],["2014-02-26",3140.43,3379.18,3103.7,3324.08,134000],["2014-02-27",3324.08,3452.64,3103.7,3287.35,113940],["2014-02-28",3268.99,3268.99,3103.7,3158.8,62695],["2014-03-03",3158.8,3158.8,2864.96,2938.42,188700],["2014-03-04",2938.42,3232.26,2864.96,3232.26,180600],["2014-03-05",3305.72,3471.0,3305.72,3397.54,135425],["2014-03-06",3415.91,3415.91,3324.08,3397.54,121600],["2014-03-07",3324.08,3415.91,3324.08,3379.18,112700],["2014-03-10",3305.72,3360.81,3232.26,3342.45,60550],["2014-03-11",3305.72,3360.81,3287.35,3324.08,51000],["2014-03-12",3324.08,3342.45,3250.62,3305.72,194100],["2014-03-13",3305.72,3324.08,3305.72,3324.08,68125],["2014-03-14",3342.45,3342.45,3287.35,3324.08,56400],["2014-03-17",3287.35,3324.08,3287.35,3287.35,44500],["2014-03-18",3287.35,3287.35,3232.26,3250.62,115215],["2014-03-19",3268.99,3268.99,3195.53,3250.62,72992],["2014-03-20",3213.89,3250.62,3177.16,3213.89,90520],["2014-03-21",3213.89,3287.35,3177.16,3268.99,56700],["2014-03-24",3268.99,3342.45,3250.62,3342.45,68220],["2014-03-25",3360.81,3360.81,3268.99,3268.99,53470],["2014-03-26",3213.89,3232.26,3177.16,3232.26,33100],["2014-03-27",3122.07,3177.16,3085.34,3085.34,54470],["2014-03-28",3195.53,3195.53,3122.07,3122.07,9200],["2014-03-31",3158.8,3213.89,3066.97,3066.97,36450],["2014-04-01",3103.7,3305.72,3103.7,3122.07,41727],["2014-04-02",3122.07,3122.07,3066.97,3066.97,15400],["2014-04-03",3066.97,3122.07,3066.97,3103.7,9900],["2014-04-04",3232.26,3379.18,2809.86,3287.35,255391],["2014-04-07",3232.26,3287.35,3213.89,3287.35,20800],["2014-04-08",3268.99,3268.99,3232.26,3232.26,28284],["2014-04-10",3232.26,3232.26,3177.16,3213.89,30575],["2014-04-11",3158.8,3213.89,3158.8,3213.89,7800],["2014-04-14",3305.72,3305.72,3085.34,3213.89,1300],["2014-04-15",3195.53,3195.53,3085.34,3103.7,7800],["2014-04-16",2993.51,3066.97,2993.51,3066.97,14300],["2014-04-17",3066.97,3085.34,3066.97,3085.34,30400],["2014-04-18",3085.34,3085.34,3030.24,3048.61,41215],["2014-04-21",2754.77,3030.24,2754.77,2864.96,10000],["2014-04-22",2938.42,3030.24,2938.42,3030.24,20150],["2014-04-23",3030.24,3066.97,2883.32,3066.97,800],["2014-04-24",3011.88,3195.53,3011.88,3195.53,102200],["2014-04-25",3158.8,3158.8,3158.8,3158.8,150],["2014-04-28",3048.61,3177.16,3048.61,3140.43,4300],["2014-04-29",3030.24,3140.43,2938.42,3140.43,4700],["2014-05-05",3195.53,3195.53,2938.42,2938.42,3500],["2014-05-06",3103.7,3103.7,2846.59,2920.05,5500],["2014-05-07",3030.24,3030.24,2938.42,3011.88,135500],["2014-05-08",2846.59,2938.42,2718.04,2718.04,75600],["2014-05-09",2754.77,2975.15,2662.94,2975.15,43600],["2014-05-12",3011.88,3011.88,2681.31,2846.59,31800],["2014-05-13",2662.94,2681.31,2571.11,2662.94,78300],["2014-05-14",2626.21,2809.86,2460.92,2699.67,9800],["2014-05-15",2736.4,2736.4,2442.56,2644.58,86300],["2014-05-16",2644.58,2736.4,2644.58,2736.4,4300],["2014-05-19",2901.69,2901.69,2479.29,2828.23,1900],["2014-05-20",2552.75,2809.86,2552.75,2809.86,40600],["2014-05-21",2662.94,2754.77,2662.94,2718.04,8700],["2014-05-22",2699.67,2754.77,2699.67,2699.67,21350],["2014-05-23",2681.31,2754.77,2644.58,2754.77,14200],["2014-05-26",2754.77,2754.77,2736.4,2736.4,2300],["2014-05-27",2662.94,2754.77,2626.21,2736.4,52700],["2014-05-28",2736.4,2938.42,2736.4,2791.5,34275],["2014-05-29",2754.77,2828.23,2754.77,2828.23,12800],["2014-05-30",2773.13,2773.13,2736.4,2736.4,10700],["2014-06-02",2718.04,2718.04,2662.94,2699.67,6900],["2014-06-03",2736.4,2736.4,2736.4,2736.4,4000],["2014-06-04",2736.4,2736.4,2699.67,2718.04,7300],["2014-06-05",2736.4,2736.4,2736.4,2736.4,2675],["2014-06-06",2736.4,2791.5,2718.04,2736.4,15700],["2014-06-09",2736.4,2736.4,2736.4,2736.4,3100],["2014-06-10",2718.04,2718.04,2699.67,2718.04,2600],["2014-06-11",2736.4,2736.4,2718.04,2718.04,7000],["2014-06-12",2736.4,2736.4,2718.04,2718.04,4500],["2014-06-13",2718.04,2736.4,2718.04,2736.4,3200],["2014-06-16",2736.4,2736.4,2736.4,2736.4,1700],["2014-06-17",2736.4,2754.77,2718.04,2754.77,30600],["2014-06-18",2736.4,2809.86,2736.4,2809.86,1100],["2014-06-19",2773.13,2773.13,2773.13,2773.13,4000],["2014-06-20",2773.13,2773.13,2736.4,2754.77,9700],["2014-06-23",2681.31,2681.31,2681.31,2681.31,11200],["2014-06-24",2920.05,2920.05,2754.77,2791.5,2300],["2014-06-25",2883.32,2883.32,2754.77,2754.77,4100],["2014-06-26",2864.96,2864.96,2736.4,2791.5,3300],["2014-06-27",2773.13,2809.86,2736.4,2809.86,13000],["2014-06-30",2791.5,2791.5,2791.5,2791.5,5000],["2014-07-01",2754.77,2920.05,2754.77,2901.69,53200],["2014-07-02",2920.05,3048.61,2920.05,3030.24,42450],["2014-07-03",3048.61,3085.34,3030.24,3066.97,56000],["2014-07-04",3085.34,3140.43,3066.97,3140.43,123225],["2014-07-07",3213.89,3324.08,3213.89,3324.08,196235],["2014-07-08",3324.08,3324.08,3232.26,3268.99,130100],["2014-07-09",3287.35,3305.72,3250.62,3287.35,196100],["2014-07-10",3305.72,3471.0,3305.72,3452.64,300780],["2014-07-11",3489.37,3526.1,3434.27,3452.64,127730],["2014-07-14",3342.45,3434.27,3324.08,3434.27,58700],["2014-07-15",3434.27,3746.48,3434.27,3599.56,459000],["2014-07-16",3599.56,3599.56,3544.47,3544.47,106100],["2014-07-17",3452.64,3709.75,3452.64,3673.02,300000],["2014-07-18",3673.02,3764.85,3617.93,3636.29,134500],["2014-07-21",3654.66,3673.02,3489.37,3562.83,116500],["2014-07-22",3562.83,3636.29,3526.1,3636.29,120523],["2014-07-23",3313.07,3737.3,3313.07,3696.9,206900],["2014-07-24",3757.5,3757.5,3636.29,3636.29,158400],["2014-07-25",3636.29,3636.29,3535.28,3535.28,60523],["2014-07-28",3474.68,3494.88,3373.67,3474.68,125300],["2014-07-29",3474.68,3474.68,3393.87,3434.27,52400],["2014-07-30",3434.27,3434.27,3353.47,3353.47,30200],["2014-07-31",3353.47,3454.48,3353.47,3414.07,52346],["2014-08-01",3414.07,3535.28,3414.07,3515.08,127000],["2014-08-04",3515.08,3555.48,3494.88,3515.08,75000],["2014-08-05",3535.28,3575.69,3515.08,3555.48,78622],["2014-08-06",3555.48,3555.48,3494.88,3494.88,80900],["2014-08-07",3474.68,3515.08,3434.27,3515.08,65700],["2014-08-08",3515.08,3737.3,3515.08,3737.3,225268],["2014-08-11",3858.51,4080.73,3797.9,4040.32,354300],["2014-08-12",4040.32,4141.33,3919.11,4040.32,122332],["2014-08-13",4040.32,4080.73,3979.72,3999.92,94287],["2014-08-14",3979.72,4383.75,3979.72,4181.73,198200],["2014-08-15",4141.33,4222.14,4080.73,4161.53,85300],["2014-08-18",4080.73,4161.53,4060.52,4080.73,89900],["2014-08-19",4040.32,4242.34,4020.12,4161.53,141125],["2014-08-20",4161.53,4302.94,4121.13,4242.34,120100],["2014-08-21",4242.34,4464.56,4242.34,4403.95,146000],["2014-08-22",4403.95,4828.19,4403.95,4828.19,327900],["2014-08-25",4848.39,5232.22,4848.39,5050.4,273235],["2014-08-26",5050.4,5151.41,4868.59,4888.79,206600],["2014-08-27",4888.79,4989.8,4807.98,4949.4,298113],["2014-08-28",4848.39,5070.61,4848.39,4888.79,142300],["2014-08-29",4807.98,4929.19,4787.78,4929.19,113900],["2014-09-03",4868.59,4888.79,4747.38,4747.38,256800],["2014-09-04",4747.38,4929.19,4727.18,4787.78,244400],["2014-09-05",4929.19,5111.01,4828.19,5111.01,313720],["2014-09-08",5050.4,5454.44,5050.4,5353.43,238913],["2014-09-09",5353.43,5353.43,4868.59,4868.59,271200],["2014-09-10",4868.59,5252.42,4747.38,5252.42,252400],["2014-09-11",5050.4,5252.42,5050.4,5171.61,130900],["2014-09-12",5111.01,5171.61,5050.4,5151.41,96200],["2014-09-15",5050.4,5252.42,5050.4,5050.4,194800],["2014-09-16",5151.41,5555.44,5050.4,5555.44,766507],["2014-09-17",5656.45,6100.89,5656.45,6100.89,531640],["2014-09-18",6464.52,6464.52,5858.47,6060.48,317700],["2014-09-19",5757.46,5959.48,5676.65,5959.48,266500],["2014-09-22",5858.47,6141.29,5696.86,5818.07,149900],["2014-09-23",5797.86,5959.48,5777.66,5858.47,166607],["2014-09-24",6040.28,6444.32,5959.48,6444.32,599900],["2014-09-25",6464.52,7050.36,6444.32,6868.55,413200],["2014-09-26",7070.57,7070.57,6908.95,6989.76,261300],["2014-09-29",6908.95,7272.58,6807.94,7070.57,298788],["2014-09-30",7131.17,7252.38,6969.56,7252.38,195850],["2014-10-01",7292.78,7353.39,7171.57,7191.78,206938],["2014-10-02",7191.78,7656.41,7171.57,7575.61,232070],["2014-10-03",7575.61,8282.66,7575.61,8100.85,214395],["2014-10-06",8100.85,8262.46,8040.24,8040.24,135730],["2014-10-07",8080.65,8121.05,7676.61,7777.62,289360],["2014-10-08",7676.61,7717.02,7474.6,7575.61,262600],["2014-10-09",7595.81,8282.66,7595.81,7898.83,99238],["2014-10-10",7878.63,7919.03,7676.61,7696.82,103530],["2014-10-13",7676.61,7676.61,7454.4,7575.61,223116],["2014-10-14",7474.6,7717.02,7474.6,7474.6,176512],["2014-10-15",6868.55,7575.61,6868.55,7474.6,142913],["2014-10-16",7474.6,7474.6,6868.55,6868.55,221550],["2014-10-17",6868.55,7232.18,6747.34,7232.18,109326],["2014-10-20",7333.19,7474.6,7312.98,7373.59,142402],["2014-10-21",7474.6,7474.6,7272.58,7272.58,118350],["2014-10-22",7272.58,7272.58,7070.57,7211.98,125350],["2014-10-23",7211.98,7272.58,7090.77,7090.77,121200],["2014-10-24",7110.97,7171.57,6969.56,6989.76,109900],["2014-10-27",6969.56,6969.56,6302.9,6302.9,199400],["2014-10-28",6262.5,6484.72,6242.3,6403.91,126733],["2014-10-29",6464.52,6989.76,6444.32,6989.76,103480],["2014-10-30",7070.57,7211.98,6787.74,6787.74,161400],["2014-10-31",7441.61,7441.61,7441.61,7441.61,36243],["2014-11-03",8157.75,8157.75,7846.38,8095.47,371920],["2014-11-04",7939.79,8095.47,7846.38,7877.52,105535],["2014-11-05",8002.06,8002.06,7784.11,7877.52,126800],["2014-11-06",7877.52,8002.06,7846.38,7877.52,67500],["2014-11-07",7877.52,7939.79,7752.97,7846.38,125702],["2014-11-10",7846.38,7877.52,7721.84,7784.11,84100],["2014-11-11",7752.97,7784.11,7472.74,7472.74,133010],["2014-11-12",7472.74,7784.11,7410.47,7721.84,154400],["2014-11-13",7846.38,7846.38,7659.56,7721.84,88900],["2014-11-14",7535.02,7784.11,7535.02,7784.11,89900],["2014-11-17",7721.84,7784.11,7690.7,7784.11,58630],["2014-11-18",7784.11,7784.11,7472.74,7472.74,115100],["2014-11-19",7628.43,8095.47,7472.74,7690.7,366450],["2014-11-20",7690.7,7784.11,7659.56,7752.97,100700],["2014-11-21",7752.97,7752.97,7566.15,7566.15,23600],["2014-11-24",6974.56,7566.15,6974.56,7566.15,80600],["2014-11-25",7566.15,7628.43,7472.74,7628.43,56400],["2014-11-26",7628.43,7628.43,7348.2,7348.2,51600],["2014-11-27",7254.79,7285.93,7161.38,7161.38,97638],["2014-11-28",7161.38,7472.74,7130.24,7161.38,115900],["2014-12-01",7192.52,7348.2,7161.38,7285.93,207710],["2014-12-02",7285.93,7285.93,7161.38,7223.65,265600],["2014-12-03",7130.24,7317.06,7099.11,7285.93,250802],["2014-12-04",7285.93,7721.84,7285.93,7597.29,229638],["2014-12-05",7752.97,7877.52,7535.02,7877.52,231425],["2014-12-08",7659.56,7970.93,7659.56,7784.11,281975],["2014-12-09",7784.11,7784.11,7410.47,7472.74,231038],["2014-12-10",7628.43,7690.7,7379.34,7690.7,40900],["2014-12-11",7690.7,8251.16,7690.7,7784.11,237800],["2014-12-12",7846.38,7877.52,7815.25,7877.52,83100],["2014-12-15",7877.52,8406.84,7877.52,8406.84,577160],["2014-12-16",8500.25,8500.25,8095.47,8095.47,184050],["2014-12-17",8220.02,8344.56,7472.74,7566.15,223200],["2014-12-18",7846.38,7877.52,7659.56,7721.84,114600],["2014-12-19",7970.93,7970.93,7161.38,7410.47,230050],["2014-12-22",7503.88,7752.97,7410.47,7628.43,90428],["2014-12-23",7752.97,7784.11,7659.56,7752.97,33750],["2014-12-24",7721.84,7877.52,7535.02,7566.15,86000],["2014-12-25",7815.25,7815.25,7503.88,7503.88,81200],["2014-12-26",7472.74,7472.74,7285.93,7285.93,66900],["2014-12-29",7317.06,7566.15,6725.47,6850.02,102900],["2014-12-30",6974.56,7161.38,6725.47,7099.11,103900],["2014-12-31",7784.11,7784.11,7348.2,7379.34,122600],["2015-01-05",7721.84,7721.84,7348.2,7348.2,35500],["2015-01-06",7161.38,7441.61,7161.38,7441.61,38400],["2015-01-07",7472.74,7472.74,7317.06,7379.34,40100],["2015-01-08",7161.38,7379.34,7161.38,7317.06,78102],["2015-01-09",7285.93,7472.74,7285.93,7410.47,57800],["2015-01-12",7410.47,7472.74,7285.93,7285.93,57250],["2015-01-13",7628.43,7628.43,7161.38,7410.47,52900],["2015-01-14",7410.47,7472.74,7254.79,7254.79,41100],["2015-01-15",7441.61,7659.56,7379.34,7659.56,131800],["2015-01-16",7566.15,7752.97,7503.88,7535.02,138000],["2015-01-19",7535.02,7566.15,7472.74,7503.88,45300],["2015-01-20",7441.61,7503.88,7317.06,7317.06,114100],["2015-01-21",7161.38,7628.43,7099.11,7472.74,591600],["2015-01-22",7472.74,7535.02,7348.2,7472.74,110100],["2015-01-23",7503.88,7503.88,7379.34,7410.47,162730],["2015-01-26",7410.47,7597.29,7410.47,7472.74,131400],["2015-01-27",7535.02,7752.97,7472.74,7566.15,465100],["2015-01-28",7628.43,8095.47,7566.15,8095.47,1008748],["2015-01-29",8095.47,8282.29,7939.79,8064.34,195952],["2015-01-30",8095.47,8095.47,7846.38,7877.52,265200],["2015-02-02",7317.06,7784.11,7317.06,7472.74,499030],["2015-02-03",7472.74,7628.43,7379.34,7410.47,195900],["2015-02-04",8095.47,8095.47,7348.2,7628.43,408500],["2015-02-05",7659.56,7784.11,7566.15,7628.43,92900],["2015-02-06",7628.43,7690.7,7535.02,7690.7,89300],["2015-02-09",7939.79,7939.79,7659.56,7659.56,113860],["2015-02-10",7784.11,7784.11,7535.02,7566.15,163500],["2015-02-11",7597.29,7721.84,7597.29,7690.7,142061],["2015-02-12",7690.7,8033.2,7690.7,7908.65,511800],["2015-02-13",8033.2,8188.88,7970.93,8064.34,716726],["2015-02-24",8095.47,8687.07,8095.47,8687.07,727080],["2015-02-25",8780.47,8967.29,8655.93,8718.2,590851],["2015-02-26",8687.07,8967.29,8624.79,8967.29,447460],["2015-02-27",8967.29,9029.57,8655.93,8718.2,390670],["2015-03-02",8718.2,8842.75,8624.79,8687.07,269360],["2015-03-03",8687.07,9309.79,8687.07,9154.11,487550],["2015-03-04",9122.98,9278.66,9029.57,9122.98,233230],["2015-03-05",9029.57,9185.25,8998.43,8998.43,278510],["2015-03-06",8967.29,8998.43,8811.61,8998.43,358411],["2015-03-09",8998.43,8998.43,8780.47,8780.47,167440],["2015-03-10",8718.2,8967.29,8718.2,8905.02,190320],["2015-03-11",8842.75,8905.02,8718.2,8718.2,246010],["2015-03-12",8718.2,8718.2,8406.84,8531.38,303350],["2015-03-13",8562.52,8718.2,8531.38,8655.93,158500],["2015-03-16",8655.93,8655.93,8469.11,8469.11,267700],["2015-03-17",8469.11,8780.47,8469.11,8624.79,302800],["2015-03-18",8624.79,8624.79,8500.25,8500.25,215400],["2015-03-19",8562.52,8562.52,8406.84,8406.84,183200],["2015-03-20",8437.97,8437.97,8282.29,8344.56,192110],["2015-03-23",8344.56,8500.25,8313.43,8313.43,199460],["2015-03-24",8282.29,8406.84,8126.61,8313.43,199000],["2015-03-25",8437.97,8437.97,8251.16,8313.43,94110],["2015-03-26",8282.29,8375.7,8220.02,8344.56,68600],["2015-03-27",8344.56,8406.84,8251.16,8251.16,100420],["2015-03-30",8282.29,8344.56,8033.2,8033.2,169300],["2015-03-31",7628.43,8157.75,7628.43,8002.06,141400],["2015-04-01",8064.34,8064.34,7659.56,7659.56,246130],["2015-04-02",7659.56,7939.79,7659.56,7939.79,194100],["2015-04-03",8002.06,8002.06,7784.11,7815.25,67400],["2015-04-06",7877.52,8220.02,7846.38,8002.06,245911],["2015-04-07",7970.93,8282.29,7939.79,8282.29,155760],["2015-04-08",8282.29,8437.97,8220.02,8282.29,155800],["2015-04-09",8220.02,8344.56,8220.02,8282.29,111400],["2015-04-10",8282.29,8469.11,8282.29,8344.56,274111],["2015-04-13",8344.56,8344.56,8188.88,8188.88,158900],["2015-04-14",8188.88,8188.88,7939.79,7939.79,142760],["2015-04-15",7939.79,8126.61,7939.79,7970.93,86221],["2015-04-16",7970.93,8002.06,7939.79,8002.06,163400],["2015-04-17",8002.06,8002.06,7908.65,7908.65,96900],["2015-04-20",7939.79,8095.47,7939.79,8033.2,162200],["2015-04-21",8126.61,8126.61,7908.65,7939.79,94500],["2015-04-22",7939.79,7939.79,7877.52,7908.65,97300],["2015-04-23",7877.52,7908.65,7784.11,7784.11,139700],["2015-04-24",7908.65,7908.65,7846.38,7877.52,37000],["2015-04-27",7846.38,7877.52,7784.11,7815.25,90500],["2015-05-04",7815.25,7815.25,7161.38,7161.38,223310],["2015-05-05",7161.38,7348.2,6974.56,7317.06,180600],["2015-05-06",7254.79,7379.34,7005.7,7099.11,89500],["2015-05-07",7130.24,7410.47,7130.24,7379.34,220361],["2015-05-08",7441.61,7597.29,7410.47,7472.74,93000],["2015-05-11",7503.88,7628.43,7348.2,7348.2,128000],["2015-05-12",7877.52,7877.52,7348.2,7441.61,199910],["2015-05-13",7441.61,7566.15,7348.2,7535.02,108826],["2015-05-14",7566.15,7566.15,7379.34,7410.47,42750],["2015-05-15",7379.34,7410.47,7192.52,7192.52,172740],["2015-05-18",7161.38,7161.38,6974.56,6974.56,177310],["2015-05-19",7099.11,7254.79,7099.11,7254.79,137537],["2015-05-20",7192.52,7659.56,7192.52,7597.29,153400],["2015-05-21",7597.29,7784.11,7472.74,7752.97,211900],["2015-05-22",7752.97,7815.25,7690.7,7721.84,110900],["2015-05-25",7721.84,7877.52,7721.84,7784.11,151900],["2015-05-26",7784.11,7877.52,7721.84,7752.97,121300],["2015-05-27",7690.7,7846.38,7690.7,7752.97,148700],["2015-05-28",7752.97,7846.38,7721.84,7784.11,159900],["2015-05-29",7784.11,8033.2,7784.11,8033.2,389600],["2015-06-01",8188.88,8344.56,8033.2,8188.88,169997],["2015-06-02",8157.75,8220.02,8064.34,8064.34,83700],["2015-06-03",8064.34,8188.88,8033.2,8064.34,192420],["2015-06-04",8126.61,8188.88,8033.2,8033.2,121300],["2015-06-05",8064.34,8095.47,8033.2,8095.47,180210],["2015-06-08",8033.2,8095.47,8002.06,8064.34,242900],["2015-06-09",8033.2,8064.34,7908.65,8002.06,238110],["2015-06-10",8002.06,8192.59,8002.06,8002.06,144700],["2015-06-11",8002.06,8154.48,8002.06,8040.17,126920],["2015-06-12",8078.27,8345.01,8078.27,8268.8,139700],["2015-06-15",8306.9,8573.64,8268.8,8497.43,364400],["2015-06-16",8535.53,8611.75,8383.11,8383.11,204120],["2015-06-17",8383.11,8421.22,8154.48,8230.69,110800],["2015-06-18",8306.9,8345.01,8268.8,8345.01,33200],["2015-06-19",8306.9,8383.11,8268.8,8306.9,100500],["2015-06-22",8268.8,8383.11,8192.59,8230.69,158800],["2015-06-23",8192.59,8230.69,8154.48,8154.48,95200],["2015-06-24",8192.59,8192.59,8040.17,8078.27,91500],["2015-06-25",8078.27,8268.8,8040.17,8268.8,152300],["2015-06-26",8078.27,8383.11,8078.27,8230.69,244000],["2015-06-29",8268.8,8421.22,8192.59,8345.01,227950],["2015-06-30",8116.38,8497.43,8116.38,8383.11,163400],["2015-07-01",8078.27,8421.22,8078.27,8268.8,95213],["2015-07-02",8268.8,8345.01,8268.8,8345.01,113280],["2015-07-03",8192.59,8421.22,8192.59,8383.11,160600],["2015-07-06",8383.11,8459.32,8345.01,8421.22,179020],["2015-07-07",8383.11,8459.32,8383.11,8421.22,276000],["2015-07-08",8459.32,8497.43,8268.8,8268.8,130000],["2015-07-09",8268.8,8383.11,8268.8,8268.8,129640],["2015-07-10",8268.8,8345.01,8230.69,8230.69,183270],["2015-07-13",8230.69,8306.9,8192.59,8230.69,84660],["2015-07-14",8383.11,8459.32,8192.59,8230.69,131100],["2015-07-15",8230.69,8230.69,8116.38,8154.48,91300],["2015-07-16",8154.48,8154.48,8078.27,8116.38,67500],["2015-07-17",8040.17,8345.01,8040.17,8306.9,313738],["2015-07-20",8306.9,8764.17,8268.8,8649.85,715000],["2015-07-21",8573.64,8611.75,8383.11,8459.32,326470],["2015-07-22",8383.11,8459.32,8306.9,8459.32,206650],["2015-07-23",8459.32,8954.69,8306.9,8611.75,930023],["2015-07-24",8726.06,8802.27,8611.75,8726.06,160970],["2015-07-27",8764.17,9030.9,8726.06,8878.48,516005],["2015-07-28",8878.48,9145.22,8802.27,8992.8,516301],["2015-07-29",8992.8,8992.8,8649.85,8687.96,278190],["2015-07-30",8726.06,8764.17,8611.75,8649.85,198834],["2015-07-31",8649.85,8764.17,8573.64,8573.64,175220],["2015-08-03",8535.53,8535.53,8268.8,8383.11,559417],["2015-08-04",8345.01,8383.11,8268.8,8383.11,73142],["2015-08-05",8383.11,8573.64,8383.11,8573.64,138920],["2015-08-06",8573.64,8611.75,8459.32,8497.43,132540],["2015-08-07",8649.85,8649.85,8383.11,8573.64,135000],["2015-08-10",8459.32,8611.75,8421.22,8573.64,196540],["2015-08-11",8497.43,8535.53,8421.22,8421.22,160000],["2015-08-12",8345.01,8573.64,8306.9,8383.11,299520],["2015-08-13",8306.9,8383.11,8154.48,8154.48,293500],["2015-08-14",8230.69,8345.01,8116.38,8306.9,180240],["2015-08-17",8306.9,8306.9,8154.48,8230.69,66630],["2015-08-18",8268.8,8268.8,8116.38,8268.8,80422],["2015-08-19",8268.8,8268.8,8078.27,8192.59,60460],["2015-08-20",8154.48,8230.69,8002.06,8078.27,91720],["2015-08-21",8002.06,8154.48,7544.8,8154.48,231616],["2015-08-24",7621.01,7925.85,7354.28,7354.28,202387],["2015-08-25",7354.28,7582.91,7354.28,7430.49,129342],["2015-08-26",7430.49,7735.33,7430.49,7735.33,111725],["2015-08-27",7811.54,7963.96,7811.54,7849.64,108002],["2015-08-28",7887.75,7925.85,7811.54,7925.85,130090],["2015-08-31",7887.75,7963.96,7849.64,7849.64,77440],["2015-09-01",7849.64,8002.06,7697.22,7811.54,170810],["2015-09-03",7773.43,7773.43,7659.12,7697.22,66160],["2015-09-04",7697.22,7735.33,7621.01,7735.33,19040],["2015-09-07",7849.64,7849.64,7735.33,7773.43,36480],["2015-09-08",7773.43,7849.64,7697.22,7811.54,49500],["2015-09-09",7925.85,8116.38,7773.43,7887.75,204514],["2015-09-10",7887.75,8002.06,7849.64,7887.75,44500],["2015-09-11",7849.64,7925.85,7811.54,7925.85,19200],["2015-09-14",7849.64,7925.85,7773.43,7925.85,65900],["2015-09-15",7773.43,7925.85,7773.43,7811.54,45860],["2015-09-16",7811.54,7811.54,7735.33,7773.43,25000],["2015-09-17",7849.64,7849.64,7773.43,7849.64,201240],["2015-09-18",7963.96,8154.48,7887.75,8116.38,242560],["2015-09-21",8116.38,8116.38,8002.06,8078.27,94600],["2015-09-22",8078.27,8573.64,8078.27,8459.32,513205],["2015-09-23",8421.22,8726.06,8383.11,8573.64,319900],["2015-09-24",8497.43,8649.85,8459.32,8573.64,253860],["2015-09-25",8497.43,8535.53,8459.32,8497.43,204500],["2015-09-28",8268.8,8497.43,8268.8,8383.11,175030],["2015-09-29",8383.11,8649.85,8306.9,8649.85,285929],["2015-09-30",8687.96,8840.38,8611.75,8611.75,213485],["2015-10-01",8611.75,8687.96,8497.43,8649.85,117720],["2015-10-02",8687.96,8687.96,8573.64,8573.64,112200],["2015-10-05",8573.64,9069.01,8573.64,8954.69,574670],["2015-10-06",9030.9,9335.74,8992.8,9183.32,512350],["2015-10-07",9183.32,9183.32,9069.01,9107.11,250230],["2015-10-08",9107.11,9297.64,9107.11,9297.64,276660],["2015-10-09",9297.64,9335.74,9183.32,9259.53,257470],["2015-10-12",9259.53,9373.85,9183.32,9297.64,162640],["2015-10-13",9183.32,9678.69,9183.32,9526.27,593590],["2015-10-14",9602.48,9602.48,9411.95,9526.27,207280],["2015-10-15",9526.27,9640.58,9526.27,9564.37,167767],["2015-10-16",9564.37,9678.69,9450.06,9450.06,477413],["2015-10-19",9450.06,9602.48,9221.43,9335.74,534101],["2015-10-20",9335.74,9335.74,9030.9,9221.43,602171],["2015-10-21",9221.43,9221.43,8840.38,8916.59,626460],["2015-10-22",8764.17,8992.8,8764.17,8992.8,233520],["2015-10-23",9107.11,9107.11,9030.9,9030.9,259540],["2015-10-26",9030.9,9030.9,8764.17,8802.27,359178],["2015-10-27",8764.17,8764.17,8573.64,8573.64,368900],["2015-10-28",8573.64,9183.32,8573.64,9107.11,538180],["2015-10-29",9107.11,9145.22,8916.59,8992.8,169960],["2015-10-30",8992.8,9069.01,8954.69,8992.8,126800],["2015-11-02",8992.8,8992.8,8726.06,8726.06,283163],["2015-11-03",8954.69,9030.9,8687.96,9030.9,281800],["2015-11-04",9030.9,9069.01,8954.69,8954.69,182200],["2015-11-05",9069.01,9069.01,8840.38,8954.69,141610],["2015-11-06",8954.69,8954.69,8726.06,8840.38,201713],["2015-11-09",8840.38,8840.38,8764.17,8840.38,154920],["2015-11-10",8840.38,8916.59,8726.06,8726.06,113350],["2015-11-11",8802.27,8954.69,8726.06,8726.06,105642],["2015-11-12",8840.38,8916.59,8764.17,8916.59,147200],["2015-11-13",8992.8,9030.9,8916.59,9030.9,255440],["2015-11-16",9069.01,9069.01,8878.48,8916.59,112840],["2015-11-17",8992.8,8992.8,8916.59,8916.59,63220],["2015-11-18",8878.48,8878.48,8802.27,8840.38,104433],["2015-11-19",8802.27,8992.8,8802.27,8802.27,157284],["2015-11-20",8802.27,8916.59,8802.27,8840.38,92410],["2015-11-23",8954.69,9450.06,8954.69,9373.85,1322825],["2015-11-24",9488.16,9678.69,9373.85,9526.27,676527],["2015-11-25",9526.27,9907.32,9373.85,9907.32,1078548],["2015-11-26",9983.53,10135.95,9716.79,9716.79,458190],["2015-11-27",9716.79,9983.53,9526.27,9754.9,806780],["2015-11-30",9716.79,9945.42,9640.58,9831.11,571540],["2015-12-01",9831.11,9945.42,9716.79,9831.11,208520],["2015-12-02",9793.0,9907.32,9716.79,9793.0,226580],["2015-12-03",9754.9,9793.0,9488.16,9488.16,716430],["2015-12-04",9373.85,9488.16,9183.32,9488.16,590190],["2015-12-07",9335.74,9526.27,9297.64,9297.64,130300],["2015-12-08",9373.85,9907.32,9297.64,9907.32,483620],["2015-12-09",9945.42,9945.42,9602.48,9640.58,286500],["2015-12-10",9678.69,9678.69,9450.06,9450.06,136400],["2015-12-11",9411.95,9640.58,9411.95,9488.16,212100],["2015-12-14",9373.85,9640.58,9373.85,9526.27,171950],["2015-12-15",9526.27,9564.37,9450.06,9564.37,170910],["2015-12-16",9450.06,9602.48,9450.06,9488.16,209100],["2015-12-17",9526.27,9754.9,9488.16,9640.58,435277],["2015-12-18",9602.48,9831.11,9602.48,9678.69,221040],["2015-12-21",9678.69,9754.9,9526.27,9564.37,176610],["2015-12-22",9564.37,9564.37,9183.32,9335.74,659110],["2015-12-23",9335.74,9335.74,9145.22,9145.22,713308],["2015-12-24",9145.22,9221.43,9145.22,9145.22,201100],["2015-12-25",9107.11,9183.32,9030.9,9030.9,290325],["2015-12-28",9030.9,9030.9,8687.96,8687.96,828680],["2015-12-29",8764.17,8916.59,8649.85,8916.59,217103],["2015-12-30",8954.69,9107.11,8954.69,9030.9,221900],["2015-12-31",8992.8,9030.9,8764.17,8764.17,296740],["2016-01-04",8764.17,8878.48,8726.06,8726.06,221460],["2016-01-05",8764.17,8764.17,8611.75,8687.96,188020],["2016-01-06",8726.06,8916.59,8726.06,8878.48,174133],["2016-01-07",8002.06,8840.38,8002.06,8687.96,416900],["2016-01-08",8687.96,8687.96,8459.32,8459.32,241800],["2016-01-11",8459.32,8573.64,8345.01,8345.01,255470],["2016-01-12",8230.69,8535.53,8230.69,8497.43,254130],["2016-01-13",8535.53,8573.64,8383.11,8459.32,141833],["2016-01-14",8459.32,8459.32,8268.8,8345.01,267000],["2016-01-15",8345.01,8345.01,8192.59,8192.59,126300],["2016-01-18",8078.27,8078.27,7392.38,7697.22,352300],["2016-01-19",7735.33,7849.64,7659.12,7811.54,182620],["2016-01-20",7811.54,8116.38,7735.33,7925.85,200130],["2016-01-21",7925.85,8154.48,7925.85,8002.06,280660],["2016-01-22",8002.06,8230.69,7925.85,8154.48,138070],["2016-01-25",8192.59,8649.85,8192.59,8497.43,223588],["2016-01-26",8383.11,8383.11,8002.06,8192.59,160200],["2016-01-27",8230.69,8383.11,8230.69,8268.8,114440],["2016-01-28",8268.8,8383.11,8154.48,8154.48,78060],["2016-01-29",8230.69,8230.69,7963.96,8040.17,119310],["2016-02-01",8040.17,8230.69,8040.17,8154.48,77800],["2016-02-02",8078.27,8268.8,8040.17,8192.59,148820],["2016-02-03",8116.38,8192.59,8078.27,8116.38,47380],["2016-02-04",8154.48,8268.8,8154.48,8192.59,109400],["2016-02-05",8192.59,8268.8,8154.48,8230.69,37450],["2016-02-15",8116.38,8268.8,8078.27,8230.69,29762],["2016-02-16",8230.69,8345.01,8192.59,8306.9,119818],["2016-02-17",8345.01,8497.43,8345.01,8459.32,188452],["2016-02-18",8535.53,8649.85,8497.43,8611.75,159238],["2016-02-19",8573.64,8611.75,8497.43,8497.43,97600],["2016-02-22",8497.43,8687.96,8497.43,8611.75,194940],["2016-02-23",8573.64,8611.75,8459.32,8535.53,102012],["2016-02-24",8459.32,8535.53,8383.11,8459.32,102700],["2016-02-25",8459.32,8611.75,8383.11,8383.11,200800],["2016-02-26",7544.8,8573.64,7544.8,8459.32,73856],["2016-02-29",8459.32,8535.53,8459.32,8459.32,84400],["2016-03-01",8421.22,8497.43,8345.01,8497.43,108810],["2016-03-02",8497.43,8573.64,8497.43,8497.43,140650],["2016-03-03",8497.43,8764.17,8459.32,8687.96,426506],["2016-03-04",8687.96,8687.96,8611.75,8649.85,134010],["2016-03-07",8611.75,8802.27,8573.64,8687.96,202310],["2016-03-08",8687.96,8687.96,8573.64,8573.64,141710],["2016-03-09",8535.53,8611.75,8535.53,8573.64,62100],["2016-03-10",8611.75,8687.96,8611.75,8687.96,198910],["2016-03-11",8687.96,8916.59,8687.96,8802.27,376936],["2016-03-14",8840.38,8878.48,8726.06,8726.06,85400],["2016-03-15",8726.06,8726.06,8573.64,8573.64,182100],["2016-03-16",8573.64,8726.06,8535.53,8649.85,129620],["2016-03-17",8687.96,8726.06,8687.96,8687.96,153800],["2016-03-18",8726.06,8726.06,8611.75,8611.75,180406],["2016-03-21",8611.75,8687.96,8611.75,8611.75,134560],["2016-03-22",8611.75,8611.75,8383.11,8459.32,450420],["2016-03-23",8459.32,9069.01,8459.32,9069.01,680863],["2016-03-24",9145.22,9145.22,8878.48,8878.48,254500],["2016-03-25",8573.64,8954.69,8573.64,8802.27,267397],["2016-03-28",8764.17,9069.01,8764.17,9069.01,443234],["2016-03-29",9069.01,9183.32,8916.59,8954.69,268410],["2016-03-30",9069.01,9069.01,8764.17,8954.69,201310],["2016-03-31",8954.69,8954.69,8687.96,8764.17,355170],["2016-04-01",8687.96,8764.17,8573.64,8687.96,134530],["2016-04-04",8573.64,8687.96,8535.53,8573.64,135300],["2016-04-05",8611.75,8764.17,8573.64,8726.06,83806],["2016-04-06",8726.06,8764.17,8649.85,8726.06,69000],["2016-04-07",8764.17,8764.17,8687.96,8687.96,70200],["2016-04-08",8687.96,8687.96,8611.75,8687.96,146700],["2016-04-11",8687.96,9069.01,8687.96,8954.69,467600],["2016-04-12",8992.8,9030.9,8916.59,8954.69,186111],["2016-04-13",8992.8,8992.8,8764.17,8916.59,272100],["2016-04-14",8916.59,9335.74,8916.59,9221.43,843910],["2016-04-15",9259.53,9297.64,9145.22,9145.22,278106],["2016-04-19",9145.22,9145.22,8878.48,8954.69,240500],["2016-04-20",8954.69,9030.9,8840.38,8916.59,367504],["2016-04-21",8954.69,9335.74,8954.69,9183.32,593702],["2016-04-22",9221.43,9297.64,9183.32,9297.64,510410],["2016-04-25",9297.64,9678.69,9297.64,9526.27,863886],["2016-04-26",9526.27,9602.48,9488.16,9488.16,371756],["2016-04-27",9488.16,9488.16,9297.64,9335.74,456520],["2016-04-28",9335.74,9488.16,9297.64,9335.74,252716],["2016-04-29",9335.74,9907.32,9335.74,9907.32,850479],["2016-05-04",9869.21,10288.37,9716.79,10288.37,1232811],["2016-05-05",10478.89,10555.1,9983.53,9983.53,877600],["2016-05-06",9983.53,10288.37,9983.53,10135.95,728420],["2016-05-09",10174.05,10440.79,10174.05,10250.26,658145],["2016-05-10",10212.16,10212.16,10021.63,10097.84,360150],["2016-05-11",9983.53,10250.26,9983.53,10212.16,268260],["2016-05-12",10212.16,10326.47,10059.74,10135.95,266610],["2016-05-13",10135.95,10135.95,9793.0,9831.11,357820],["2016-05-16",9831.11,10059.74,9754.9,9754.9,271040],["2016-05-17",9793.0,9945.42,9754.9,9793.0,415360],["2016-05-18",9793.0,9869.21,9564.37,9564.37,310710],["2016-05-19",9564.37,9716.79,9564.37,9678.69,195165],["2016-05-20",9640.58,9793.0,9640.58,9793.0,115900],["2016-05-23",9831.11,9869.21,9716.79,9754.9,67010],["2016-05-24",9754.9,9793.0,9678.69,9793.0,129631],["2016-05-25",9831.11,9831.11,9754.9,9793.0,93700],["2016-05-26",9678.69,9793.0,9526.27,9602.48,188920],["2016-05-27",9564.37,9640.58,9450.06,9526.27,313141],["2016-05-30",9526.27,9602.48,9526.27,9526.27,126400],["2016-05-31",9564.37,9945.42,9564.37,9907.32,299355],["2016-06-01",9907.32,10097.84,9831.11,9907.32,210760],["2016-06-02",9869.21,10097.84,9831.11,10059.74,311330],["2016-06-03",10135.95,10364.58,10135.95,10212.16,314990],["2016-06-06",10288.37,10440.79,10097.84,10174.05,311850],["2016-06-07",10174.05,10250.26,10059.74,10097.84,241085],["2016-06-08",10021.63,10288.37,10021.63,10097.84,252640],["2016-06-09",10097.84,10364.58,10097.84,10326.47,401030],["2016-06-10",10440.79,10555.1,10326.47,10478.89,562980],["2016-06-13",10669.42,10669.42,10440.79,10478.89,542355],["2016-06-14",10478.89,11202.89,10326.47,11202.89,1077673],["2016-06-15",11202.89,11355.31,11164.78,11240.99,551071],["2016-06-16",11240.99,11583.94,11202.89,11507.73,685995],["2016-06-17",11507.73,11583.94,11050.47,11202.89,575900],["2016-06-20",11202.89,11431.52,11202.89,11355.31,507634],["2016-06-21",11355.31,12003.1,11355.31,11812.57,846190],["2016-06-22",11888.78,12041.2,11812.57,11926.89,608600],["2016-06-23",11926.89,12307.94,11812.57,12231.73,688527],["2016-06-24",12117.41,12346.04,11012.36,11812.57,1703300],["2016-06-27",11812.57,11812.57,11164.78,11583.94,362540],["2016-06-28",11583.94,11888.78,11507.73,11698.26,456500],["2016-06-29",11698.26,12193.62,11698.26,12193.62,647196],["2016-06-30",12193.62,12727.09,12193.62,12346.04,739716],["2016-07-01",12346.04,13031.93,12346.04,12879.51,1301830],["2016-07-04",13867.08,13908.23,13167.55,13620.19,955090],["2016-07-05",13784.78,14196.27,13743.63,13990.52,862426],["2016-07-06",13949.38,14072.82,13579.04,13784.78,848138],["2016-07-07",13784.78,14155.12,13702.48,13949.38,633910],["2016-07-08",13990.52,13990.52,13784.78,13825.93,568184],["2016-07-11",13825.93,13908.23,12632.62,12756.07,944872],["2016-07-12",12756.07,13949.38,12591.47,13949.38,746519],["2016-07-13",13949.38,14525.46,13908.23,13908.23,640550],["2016-07-14",13867.08,13949.38,13002.96,13126.4,552149],["2016-07-15",13126.4,13167.55,12879.51,13002.96,653593],["2016-07-18",13002.96,13743.63,13002.96,13661.34,462547],["2016-07-19",13661.34,14813.5,13661.34,14525.46,1615333],["2016-07-20",14566.61,14813.5,14319.71,14443.16,410030],["2016-07-21",14607.75,14936.94,14443.16,14607.75,698150],["2016-07-22",14648.9,14648.9,13867.08,14237.42,776650],["2016-07-25",14237.42,14484.31,14196.27,14319.71,247610],["2016-07-26",14319.71,14319.71,13949.38,13949.38,374700],["2016-07-27",13949.38,14196.27,13949.38,14031.67,344633],["2016-07-28",14113.97,14237.42,13825.93,13825.93,501530],["2016-07-29",13825.93,14031.67,13661.34,13743.63,494070],["2016-08-01",13743.63,13743.63,13208.7,13332.15,448470],["2016-08-02",13249.85,13990.52,12838.36,12879.51,687411],["2016-08-03",12838.36,13167.55,12797.22,13085.26,252870],["2016-08-04",13085.26,13291.0,12920.66,12961.81,243860],["2016-08-05",12838.36,13044.11,12673.77,12920.66,363090],["2016-08-08",13002.96,13167.55,12920.66,13085.26,256610],["2016-08-09",13167.55,13579.04,13085.26,13579.04,445480],["2016-08-10",13579.04,14031.67,13373.3,14031.67,534840],["2016-08-11",14031.67,14155.12,13825.93,13990.52,342100],["2016-08-12",14072.82,14360.86,13743.63,13867.08,442650],["2016-08-15",13702.48,14607.75,13702.48,14607.75,823090],["2016-08-16",14772.35,15224.98,14196.27,15019.24,788300],["2016-08-17",15019.24,15430.73,14813.5,15266.13,681010],["2016-08-18",15183.83,15348.43,14936.94,14978.09,452640],["2016-08-19",15142.69,15389.58,14936.94,14936.94,380600],["2016-08-22",14936.94,15019.24,14731.2,14731.2,305090],["2016-08-23",14690.05,15142.69,14607.75,15142.69,611885],["2016-08-24",15142.69,15307.28,15060.39,15142.69,313280],["2016-08-25",15101.54,16130.25,14813.5,15965.66,1026666],["2016-08-26",15965.66,16418.29,15965.66,16418.29,549490],["2016-08-29",16418.29,16459.44,15801.06,15801.06,554484],["2016-08-30",15636.47,16171.4,15636.47,16171.4,420918],["2016-08-31",16089.1,16541.74,16047.95,16253.7,327030],["2016-09-01",16253.7,16665.18,16130.25,16624.04,487535],["2016-09-05",17076.67,17611.6,15842.21,17405.86,433300],["2016-09-06",17488.16,18105.38,17076.67,17076.67,618308],["2016-09-07",16870.93,17735.05,16706.33,17735.05,622145],["2016-09-08",17735.05,18023.09,17611.6,17652.75,183559],["2016-09-09",17611.6,17940.79,17570.45,17652.75,255020],["2016-09-12",17447.01,17447.01,17200.12,17200.12,403300],["2016-09-13",17241.26,17776.2,17241.26,17652.75,309410],["2016-09-14",17652.75,17899.64,17488.16,17570.45,161500],["2016-09-15",17570.45,17817.34,17447.01,17652.75,288400],["2016-09-16",17735.05,18928.36,17735.05,18928.36,913993],["2016-09-19",19092.95,19504.44,19092.95,19298.69,360740],["2016-09-20",19298.69,19380.99,18969.51,19257.55,334969],["2016-09-21",19257.55,19915.92,19216.4,19833.63,374910],["2016-09-22",19957.07,20162.82,19339.84,19339.84,441528],["2016-09-23",19339.84,19751.33,19339.84,19504.44,141210],["2016-09-26",19504.44,19833.63,19504.44,19710.18,242182],["2016-09-27",19710.18,20080.52,19710.18,19998.22,272878],["2016-09-28",19998.22,20162.82,19710.18,19874.77,319365],["2016-09-29",19792.48,19998.22,19627.88,19751.33,399739],["2016-09-30",19710.18,19751.33,19339.84,19339.84,447520],["2016-10-03",19134.1,19627.88,18722.61,18804.91,348325],["2016-10-04",18928.36,19134.1,18105.38,18228.83,815050],["2016-10-05",18228.83,18804.91,18228.83,18640.32,357450],["2016-10-06",18763.76,19134.1,18763.76,19051.8,254675],["2016-10-07",19134.1,19216.4,18722.61,18969.51,201771],["2016-10-10",18928.36,19298.69,18763.76,18763.76,202050],["2016-10-11",18763.76,18846.06,17940.79,18846.06,482310],["2016-10-12",18722.61,18887.21,18599.17,18681.47,79810],["2016-10-13",18681.47,19339.84,18516.87,19339.84,402120],["2016-10-14",19463.29,19792.48,19380.99,19422.14,288530],["2016-10-17",19463.29,19545.59,19010.65,19298.69,102060],["2016-10-18",19216.4,19669.03,19010.65,19669.03,245300],["2016-10-19",19751.33,19998.22,19669.03,19792.48,344171],["2016-10-20",19957.07,20162.82,18393.43,18558.02,1379685],["2016-10-21",18105.38,18599.17,16870.93,18352.28,329620],["2016-10-24",18352.28,18352.28,17447.01,17447.01,407890],["2016-10-25",17282.41,18105.38,16953.22,17693.9,352684],["2016-10-26",17693.9,17735.05,17323.56,17447.01,159810],["2016-10-27",17447.01,17652.75,17200.12,17282.41,196350],["2016-10-28",17282.41,17817.34,17282.41,17817.34,140860],["2016-10-31",17940.79,18023.09,17364.71,17817.34,132280],["2016-11-01",17611.6,17817.34,17405.86,17776.2,105030],["2016-11-02",17693.9,17693.9,17158.97,17200.12,240070],["2016-11-03",17200.12,17200.12,16418.29,16582.89,283485],["2016-11-04",16829.78,17076.67,16541.74,16706.33,90420],["2016-11-07",16829.78,16994.37,16706.33,16994.37,107325],["2016-11-08",17447.01,17447.01,16870.93,16994.37,229700],["2016-11-09",16994.37,16994.37,16047.95,16665.18,426840],["2016-11-10",17241.26,17570.45,16953.22,17529.3,335710],["2016-11-11",17405.86,17652.75,17323.56,17652.75,126183],["2016-11-14",17570.45,17570.45,17282.41,17405.86,119740],["2016-11-15",17447.01,17899.64,17447.01,17776.2,259285],["2016-11-16",17899.64,17981.94,17735.05,17776.2,108453],["2016-11-17",17776.2,17899.64,17529.3,17529.3,91640],["2016-11-18",17323.56,17529.3,17200.12,17323.56,123550],["2016-11-21",17323.56,17652.75,17158.97,17529.3,70180],["2016-11-22",17693.9,17776.2,17282.41,17364.71,162550],["2016-11-23",17652.75,17899.64,17323.56,17447.01,55750],["2016-11-24",17447.01,17447.01,17282.41,17282.41,111015],["2016-11-25",17282.41,17364.71,17158.97,17323.56,140240],["2016-11-28",17282.41,17405.86,17035.52,17035.52,79061],["2016-11-29",17035.52,17117.82,16706.33,16870.93,202440],["2016-11-30",16912.08,17158.97,16747.48,17158.97,115700],["2016-12-01",17282.41,17405.86,17158.97,17282.41,158264],["2016-12-02",17570.45,17570.45,17282.41,17364.71,112401],["2016-12-05",17405.86,17405.86,17158.97,17158.97,99400],["2016-12-06",16788.63,16788.63,15595.32,15595.32,845833],["2016-12-07",15636.47,15636.47,14525.46,14690.05,398923],["2016-12-08",14813.5,15389.58,14772.35,15060.39,194500],["2016-12-09",15224.98,15389.58,14813.5,14936.94,174120],["2016-12-12",14813.5,14813.5,14031.67,14155.12,354640],["2016-12-13",13949.38,14731.2,13949.38,14525.46,356010],["2016-12-14",14360.86,15224.98,14319.71,15224.98,235218],["2016-12-15",15266.13,16459.44,15224.98,16294.85,802400],["2016-12-16",16418.29,17241.26,16212.55,16459.44,501390],["2016-12-19",16459.44,16870.93,16047.95,16047.95,258751],["2016-12-20",16047.95,16459.44,16047.95,16459.44,178530],["2016-12-21",16459.44,16541.74,16253.7,16377.14,157697],["2016-12-22",16459.44,16459.44,16171.4,16171.4,93650],["2016-12-23",16336.0,16336.0,15842.21,16171.4,143550],["2016-12-26",16253.7,16253.7,15801.06,16047.95,75880],["2016-12-27",16047.95,16047.95,15677.62,16006.81,116120],["2016-12-28",16047.95,16047.95,15554.17,15842.21,214150],["2016-12-29",15842.21,15965.66,15636.47,15801.06,77782],["2016-12-30",15759.91,15965.66,15759.91,15924.51,170150],["2017-01-03",15924.51,16047.95,15842.21,15842.21,101100],["2017-01-04",15842.21,16294.85,15801.06,16171.4,256279],["2017-01-05",16212.55,16294.85,16130.25,16212.55,106750],["2017-01-06",16253.7,16253.7,16006.81,16047.95,193140],["2017-01-09",16047.95,16047.95,15224.98,15224.98,329042],["2017-01-10",15430.73,15759.91,14978.09,15636.47,223058],["2017-01-11",15554.17,15636.47,15554.17,15595.32,80700],["2017-01-12",15718.77,16089.1,15595.32,16006.81,271200],["2017-01-13",16047.95,16047.95,15924.51,15924.51,85500],["2017-01-16",15924.51,15924.51,15718.77,15718.77,70400],["2017-01-17",15718.77,16006.81,15718.77,15759.91,181360],["2017-01-18",15759.91,15924.51,15759.91,15801.06,85200],["2017-01-19",15842.21,15842.21,15513.02,15513.02,58510],["2017-01-20",15636.47,17035.52,15636.47,17035.52,546580],["2017-01-23",17117.82,18311.13,17117.82,17488.16,666740],["2017-01-24",17529.3,18023.09,17488.16,17899.64,369930],["2017-01-25",18023.09,18352.28,17940.79,18352.28,284100],["2017-02-02",18393.43,19134.1,18393.43,19134.1,349100],["2017-02-03",19216.4,19257.55,18516.87,18599.17,564398],["2017-02-06",18763.76,19010.65,18640.32,18640.32,439810],["2017-02-07",18640.32,18846.06,18558.02,18558.02,487145],["2017-02-08",18558.02,18558.02,17981.94,18311.13,906492],["2017-02-09",18311.13,18887.21,18269.98,18887.21,717010],["2017-02-10",19134.1,19504.44,18928.36,19422.14,473700],["2017-02-13",19422.14,19957.07,19175.25,19710.18,561943],["2017-02-14",19627.88,19751.33,19216.4,19298.69,537700],["2017-02-15",19339.84,19669.03,19175.25,19380.99,274480],["2017-02-16",19545.59,19833.63,19092.95,19134.1,1053227],["2017-02-17",19134.1,21026.94,19092.95,21026.94,925200],["2017-02-20",21068.08,21767.61,20574.3,21232.68,530830],["2017-02-21",21232.68,21273.83,20903.49,21150.38,447488],["2017-02-22",21150.38,21561.87,20697.75,21273.83,508860],["2017-02-23",21397.27,21561.87,20368.56,20821.19,531334],["2017-02-24",20944.64,22220.25,20821.19,21397.27,798170],["2017-02-27",21479.57,22590.58,21356.12,22590.58,591030],["2017-02-28",22631.73,22796.33,21644.16,21644.16,639943],["2017-03-01",21644.16,22261.39,21314.98,22261.39,744530],["2017-03-02",22302.54,22796.33,22014.5,22137.95,580080],["2017-03-03",21849.91,23331.26,21808.76,23043.22,950248],["2017-03-06",23372.41,23825.04,23043.22,23578.15,529135],["2017-03-07",23495.85,24195.38,23290.11,24195.38,487989],["2017-03-08",24195.38,24894.9,22672.88,22672.88,1634919],["2017-03-09",22714.03,23866.19,22672.88,23825.04,742450],["2017-03-10",23825.04,24359.97,23454.7,23825.04,372110],["2017-03-13",23825.04,24113.08,23290.11,23742.74,399892],["2017-03-14",23783.89,23989.64,23454.7,23495.85,776580],["2017-03-15",23495.85,24071.93,23495.85,23578.15,524380],["2017-03-16",23660.45,24030.78,23495.85,23537.0,574460],["2017-03-17",23742.74,23742.74,22796.33,23454.7,913708],["2017-03-20",23454.7,23454.7,22631.73,22631.73,640534],["2017-03-21",22631.73,22631.73,21808.76,22179.1,632526],["2017-03-22",22220.25,22549.43,21973.35,22055.65,325253],["2017-03-23",21891.06,22631.73,21603.02,22631.73,358957],["2017-03-24",22755.18,23454.7,22590.58,22672.88,322120],["2017-03-27",22672.88,23002.07,22343.69,22755.18,182807],["2017-03-28",22755.18,23166.66,22590.58,22919.77,224827],["2017-03-29",22837.47,23084.37,22755.18,22837.47,177010],["2017-03-30",22960.92,23537.0,22837.47,23372.41,530796],["2017-03-31",23454.7,23454.7,22919.77,23084.37,211521],["2017-04-03",23084.37,23125.51,22755.18,22755.18,167240],["2017-04-04",22755.18,23248.96,22672.88,23043.22,600965],["2017-04-05",23248.96,23248.96,22549.43,22755.18,479155],["2017-04-07",22837.47,22837.47,22096.8,22179.1,320365],["2017-04-10",22179.1,22590.58,22137.95,22425.99,177200],["2017-04-11",22425.99,22878.62,22261.39,22755.18,322910],["2017-04-12",22755.18,23166.66,22631.73,22837.47,392330],["2017-04-13",22837.47,22878.62,22467.14,22590.58,190510],["2017-04-14",22590.58,22590.58,21767.61,22096.8,342020],["2017-04-17",21808.76,21808.76,19957.07,19957.07,1358297],["2017-04-18",19957.07,20492.0,19586.73,20286.26,337560],["2017-04-19",20368.56,20368.56,20039.37,20121.67,209900],["2017-04-20",20162.82,20162.82,19669.03,19669.03,250640],["2017-04-21",19627.88,20245.11,19134.1,20245.11,643080],["2017-04-24",20245.11,20409.71,19833.63,19833.63,215260],["2017-04-25",19874.77,19915.92,19586.73,19751.33,248982],["2017-04-26",19669.03,20533.15,19627.88,20450.86,591780],["2017-04-27",20450.86,20985.79,20450.86,20903.49,349280],["2017-04-28",20862.34,20903.49,20533.15,20697.75,352315],["2017-05-03",20697.75,20738.9,20368.56,20492.0,266560],["2017-05-04",18475.72,21314.98,18475.72,21273.83,376430],["2017-05-05",21808.76,21808.76,21273.83,21685.31,248988],["2017-05-08",21808.76,22096.8,21561.87,21973.35,331080],["2017-05-09",22055.65,22055.65,21726.46,21767.61,429400],["2017-05-10",21767.61,21973.35,21561.87,21603.02,386043],["2017-05-11",21561.87,21726.46,21438.42,21603.02,272740],["2017-05-12",21603.02,21891.06,21561.87,21685.31,233740],["2017-05-15",21808.76,22837.47,21726.46,22714.03,753514],["2017-05-16",22714.03,22919.77,22014.5,22179.1,656390],["2017-05-17",24291.39,24350.07,22648.5,22941.87,708750],["2017-05-18",23059.22,23059.22,22237.77,22296.45,451900],["2017-05-19",22296.45,22883.19,22061.75,22648.5,401630],["2017-05-22",22765.85,22765.85,22355.12,22472.47,352250],["2017-05-23",22531.15,22824.52,22355.12,22589.82,291800],["2017-05-24",22296.45,22765.85,22296.45,22413.8,344030],["2017-05-25",22413.8,23235.24,22355.12,23059.22,643670],["2017-05-26",23293.92,25347.54,23293.92,25347.54,1564610],["2017-05-29",25523.56,26697.06,25347.54,25699.59,824448],["2017-05-30",24526.09,25816.94,24526.09,24526.09,829855],["2017-05-31",24467.42,25523.56,24408.74,25171.51,635290],["2017-06-01",25288.86,25523.56,24936.81,24995.49,307440],["2017-06-02",25054.16,25523.56,24760.79,25523.56,373555],["2017-06-05",25523.56,26403.69,25523.56,25934.29,533360],["2017-06-06",26286.34,26286.34,25523.56,25699.59,645624],["2017-06-07",25699.59,26051.64,25406.21,25875.61,328870],["2017-06-08",26286.34,26345.01,25640.91,25699.59,372190],["2017-06-09",25699.59,25699.59,24350.07,24350.07,1326194],["2017-06-12",24350.07,24878.14,24232.72,24350.07,409657],["2017-06-13",24232.72,24819.47,24232.72,24643.44,182614],["2017-06-14",24643.44,24760.79,24467.42,24467.42,236750],["2017-06-15",24467.42,25230.19,24467.42,24995.49,406050],["2017-06-16",25112.84,25523.56,24995.49,25112.84,389293],["2017-06-19",25171.51,25816.94,25171.51,25640.91,475383],["2017-06-20",25640.91,25992.96,25347.54,25464.89,323730],["2017-06-21",25406.21,26051.64,25171.51,26051.64,617250],["2017-06-22",26051.64,26931.76,25699.59,26873.09,863403],["2017-06-23",26873.09,27342.48,26579.71,26579.71,580550],["2017-06-26",26697.06,26990.43,26521.04,26697.06,489866],["2017-06-27",26697.06,27225.13,26579.71,26755.74,495455],["2017-06-28",26814.41,26814.41,26168.99,26403.69,350540],["2017-06-29",26286.34,27459.83,26110.31,27401.16,1129074],["2017-06-30",27459.83,27870.56,27107.78,27342.48,451441],["2017-07-03",27283.81,27811.88,27166.46,27694.53,425739],["2017-07-04",27694.53,27929.23,27225.13,27518.51,792539],["2017-07-05",27577.18,27577.18,27283.81,27401.16,417738],["2017-07-06",27401.16,27753.21,27401.16,27694.53,415886],["2017-07-07",27811.88,28281.28,27518.51,27518.51,661473],["2017-07-10",27577.18,27753.21,26579.71,26873.09,710152],["2017-07-11",26814.41,26990.43,26286.34,26873.09,655982],["2017-07-12",26990.43,27342.48,26873.09,27225.13,425650],["2017-07-13",27283.81,27929.23,27049.11,27753.21,925912],["2017-07-14",27753.21,28046.58,27401.16,27459.83,698885],["2017-07-17",27459.83,27459.83,26873.09,26931.76,681640],["2017-07-18",26931.76,27166.46,26579.71,27166.46,449730],["2017-07-19",27166.46,27577.18,26873.09,26873.09,360840],["2017-07-20",26873.09,26873.09,25406.21,25699.59,1554494],["2017-07-21",25816.94,26403.69,25406.21,25464.89,969368],["2017-07-24",25464.89,25816.94,24643.44,24643.44,676030],["2017-07-25",24936.81,25523.56,24526.09,25523.56,434120],["2017-07-26",25523.56,26110.31,25288.86,26110.31,453726],["2017-07-27",26110.31,26227.66,25523.56,25640.91,424690],["2017-07-28",25640.91,25816.94,25523.56,25640.91,298750],["2017-07-31",25640.91,25640.91,24760.79,25230.19,323076],["2017-08-01",25230.19,25464.89,24995.49,25054.16,343347],["2017-08-02",24995.49,25347.54,24819.47,25347.54,381891],["2017-08-03",25347.54,26168.99,25347.54,26168.99,706006],["2017-08-04",26286.34,26755.74,26227.66,26227.66,440610],["2017-08-07",26110.31,26286.34,25934.29,26286.34,308779],["2017-08-08",26286.34,26579.71,25992.96,26110.31,383573],["2017-08-09",26110.31,26110.31,25230.19,25582.24,608851],["2017-08-10",25582.24,25816.94,25230.19,25582.24,188215],["2017-08-11",25464.89,25582.24,25112.84,25288.86,498644],["2017-08-14",25288.86,25758.26,25288.86,25758.26,194713],["2017-08-15",25758.26,26110.31,25699.59,26051.64,600344],["2017-08-16",26110.31,26697.06,25875.61,26638.39,744975],["2017-08-17",26638.39,26990.43,26345.01,26638.39,578037],["2017-08-18",26638.39,26638.39,26110.31,26345.01,357148],["2017-08-21",26345.01,26814.41,26286.34,26462.36,520424],["2017-08-22",26638.39,26638.39,26110.31,26227.66,332874],["2017-08-23",26227.66,26462.36,26110.31,26403.69,179770],["2017-08-24",26403.69,26462.36,26227.66,26227.66,285106],["2017-08-25",26286.34,27225.13,26227.66,26990.43,1223372],["2017-08-28",27049.11,27342.48,26931.76,27049.11,379580],["2017-08-29",27049.11,27870.56,26873.09,27518.51,1029183],["2017-08-30",27518.51,27929.23,24995.49,27283.81,1197470],["2017-08-31",27283.81,27635.86,27283.81,27401.16,464250],["2017-09-01",27401.16,27635.86,27283.81,27518.51,338020],["2017-09-05",27518.51,27694.53,27342.48,27401.16,284550],["2017-09-06",27401.16,27401.16,27166.46,27225.13,414133],["2017-09-07",27225.13,27518.51,27166.46,27166.46,353760],["2017-09-08",27166.46,27166.46,26814.41,26931.76,535411],["2017-09-11",26931.76,26931.76,26521.04,26638.39,520021],["2017-09-12",26462.36,27518.51,26462.36,27518.51,268304],["2017-09-13",27577.18,27577.18,27049.11,27283.81,243450],["2017-09-14",27342.48,28574.66,27342.48,28398.63,1427759],["2017-09-15",28457.31,28868.03,28339.96,28809.36,517524],["2017-09-18",28926.71,29572.13,28633.33,29337.43,452314],["2017-09-19",29337.43,29396.1,28692.01,28809.36,859338],["2017-09-20",28868.03,29220.08,28809.36,29044.05,574031],["2017-09-21",29044.05,29806.83,29044.05,29806.83,577476],["2017-09-22",29865.5,30393.58,29865.5,30276.23,498469],["2017-09-25",30334.9,30334.9,30041.53,30217.55,372579],["2017-09-26",30217.55,30980.33,30041.53,30510.93,545420],["2017-09-27",30510.93,30980.33,30158.88,30158.88,490740],["2017-09-28",30158.88,30393.58,29748.15,29865.5,1060365],["2017-10-05",30217.55,30452.25,29689.48,29865.5,993280],["2017-10-06",29924.18,30100.2,29689.48,29865.5,304890],["2017-10-09",30158.88,31039.0,30100.2,30980.33,1269300],["2017-10-10",31215.02,31860.45,31097.68,31332.37,1070470],["2017-10-11",31449.72,31860.45,30921.65,30980.33,846820],["2017-10-12",31039.0,31273.7,30921.65,31039.0,267900],["2017-10-13",31097.68,31449.72,30804.3,31097.68,310350],["2017-10-16",31039.0,31332.37,30921.65,30980.33,471380],["2017-10-17",30921.65,31156.35,30217.55,30276.23,987700],["2017-10-18",30276.23,30686.95,29982.85,29982.85,768510],["2017-10-19",29982.85,30334.9,29924.18,29924.18,384580],["2017-10-20",30041.53,30100.2,29454.78,29513.45,460830],["2017-10-23",29513.45,29748.15,28398.63,28515.98,986750],["2017-10-24",28281.28,29454.78,28281.28,29220.08,429390],["2017-10-25",29689.48,30100.2,29454.78,29806.83,386620],["2017-10-26",29689.48,30100.2,29396.1,29630.8,466780],["2017-10-27",29630.8,30569.6,29630.8,30393.58,603300],["2017-10-30",30628.28,30686.95,29454.78,29454.78,531580],["2017-10-31",29454.78,30100.2,29337.43,29689.48,421450],["2017-11-01",29689.48,29924.18,29630.8,29630.8,311750],["2017-11-02",29748.15,29806.83,28809.36,28809.36,947350],["2017-11-03",28809.36,29278.75,28809.36,29220.08,355460],["2017-11-06",29220.08,30100.2,29220.08,30100.2,241940],["2017-11-07",30158.88,30217.55,29689.48,29748.15,306020],["2017-11-08",29748.15,30158.88,29513.45,29689.48,263480],["2017-11-09",29689.48,30393.58,29572.13,30158.88,686230],["2017-11-10",30217.55,30628.28,29865.5,30100.2,538400],["2017-11-13",30217.55,30628.28,29924.18,30452.25,632970],["2017-11-14",30628.28,31508.4,30276.23,31332.37,1696370],["2017-11-15",31449.72,31567.07,30804.3,31332.37,978010],["2017-11-16",31156.35,31508.4,31039.0,31097.68,533850],["2017-11-17",31215.02,31743.1,30862.98,30921.65,1417670],["2017-11-20",30921.65,31097.68,30217.55,30393.58,659900],["2017-11-21",30804.3,30804.3,29806.83,29924.18,1309980],["2017-11-22",29806.83,30217.55,29689.48,30217.55,821480],["2017-11-23",30510.93,30569.6,30217.55,30334.9,575610],["2017-11-24",30334.9,31039.0,30276.23,30862.98,690690],["2017-11-27",30804.3,30862.98,30569.6,30686.95,656270],["2017-11-28",30628.28,31391.05,30628.28,30862.98,573080],["2017-11-29",30862.98,31097.68,30686.95,30804.3,296460],["2017-11-30",30980.33,31039.0,30276.23,30393.58,792790],["2017-12-01",30217.55,30804.3,30100.2,30393.58,635140],["2017-12-04",30452.25,30921.65,30452.25,30804.3,516920],["2017-12-05",30745.63,32740.57,30745.63,32388.52,3109160],["2017-12-06",32095.15,32271.17,31097.68,31977.8,881710],["2017-12-07",31977.8,33092.62,31977.8,32740.57,961540],["2017-12-08",32799.25,32857.92,32095.15,32095.15,700600],["2017-12-11",31919.12,32271.17,31156.35,31156.35,694910],["2017-12-12",31097.68,31567.07,29513.45,31097.68,1692870],["2017-12-13",30804.3,31039.0,30510.93,30804.3,337640],["2017-12-14",30921.65,31625.75,30862.98,31625.75,497060],["2017-12-15",31449.72,31801.77,31449.72,31684.42,498920],["2017-12-18",31684.42,32212.5,31684.42,32153.82,610500],["2017-12-19",32388.52,32388.52,31743.1,31977.8,510580],["2017-12-20",32036.47,32153.82,31684.42,32153.82,485230],["2017-12-21",31977.8,32799.25,31977.8,32095.15,874420],["2017-12-22",32095.15,32271.17,31860.45,31919.12,338470],["2017-12-25",31919.12,32505.87,31919.12,32153.82,369420],["2017-12-26",32036.47,32271.17,31919.12,31919.12,268990],["2017-12-27",31919.12,32095.15,31332.37,31332.37,671880],["2017-12-28",31332.37,31567.07,31097.68,31156.35,556190],["2017-12-29",31097.68,31625.75,31039.0,31567.07,399270],["2018-01-02",31508.4,32036.47,31449.72,31919.12,382940],["2018-01-03",32036.47,32447.2,31684.42,31743.1,454700],["2018-01-04",31801.77,31860.45,31449.72,31508.4,658410],["2018-01-05",31508.4,32036.47,31391.05,31743.1,644180],["2018-01-08",31684.42,32564.55,31625.75,32271.17,871440],["2018-01-09",32388.52,33327.32,32212.5,33327.32,1881570],["2018-01-10",33620.69,33738.04,32916.6,33092.62,950270],["2018-01-11",32740.57,33033.95,32447.2,32505.87,622720],["2018-01-12",32564.55,32799.25,32095.15,32095.15,1032690],["2018-01-15",32153.82,32447.2,31743.1,32329.85,897230],["2018-01-16",32329.85,32740.57,32271.17,32505.87,368980],["2018-01-17",32447.2,32564.55,31567.07,31567.07,691210],["2018-01-18",31332.37,31567.07,30862.98,31156.35,862260],["2018-01-19",31156.35,31508.4,30804.3,31039.0,768290],["2018-01-22",29044.05,30041.53,28868.03,28868.03,3441690],["2018-01-25",28809.36,29806.83,27811.88,28868.03,1447350],["2018-01-26",28985.38,29278.75,28515.98,28515.98,432390],["2018-01-29",28515.98,28574.66,26931.76,26931.76,899680],["2018-01-30",26873.09,28339.96,26227.66,27694.53,752880],["2018-01-31",27870.56,28398.63,27870.56,27987.91,367550],["2018-02-01",27987.91,28046.58,27459.83,27459.83,193830],["2018-02-02",27459.83,27635.86,27225.13,27283.81,144280],["2018-02-05",27283.81,27283.81,25376.88,25376.88,434600],["2018-02-06",23616.63,25347.54,23616.63,24056.69,1300780],["2018-02-07",25230.19,25347.54,24643.44,25054.16,400490],["2018-02-08",24995.49,25171.51,24291.39,24350.07,202670],["2018-02-09",23557.96,24936.81,23469.94,24760.79,432500],["2018-02-12",25112.84,26110.31,24936.81,26110.31,207120],["2018-02-13",25934.29,26755.74,25934.29,26638.39,159560],["2018-02-21",26814.41,27401.16,26814.41,27225.13,221330],["2018-02-22",27225.13,27225.13,26579.71,26697.06,203490],["2018-02-23",26873.09,26990.43,26697.06,26697.06,141850],["2018-02-26",26697.06,26961.1,25640.91,25640.91,499890],["2018-02-27",25816.94,26110.31,25640.91,25934.29,277120],["2018-02-28",25875.61,25934.29,25582.24,25640.91,344420],["2018-03-01",25640.91,26227.66,25347.54,26168.99,405880],["2018-03-02",25875.61,27518.51,25816.94,27518.51,637210],["2018-03-05",28046.58,29014.72,28046.58,28046.58,681660],["2018-03-06",28046.58,28339.96,27606.52,28163.93,824720],["2018-03-07",28427.97,28750.68,27459.83,27577.18,470860],["2018-03-08",28046.58,28222.61,27694.53,28222.61,247700],["2018-03-09",28222.61,28486.64,27870.56,27987.91,316180],["2018-03-12",28281.28,28398.63,27635.86,27811.88,259480],["2018-03-13",27694.53,27811.88,27459.83,27811.88,277940],["2018-03-14",27870.56,27870.56,27283.81,27518.51,280510],["2018-03-15",27811.88,28457.31,27283.81,28457.31,373810],["2018-03-16",28457.31,28515.98,28105.26,28281.28,226290],["2018-03-19",28750.68,28750.68,28163.93,28281.28,249870],["2018-03-20",28046.58,28750.68,28046.58,28457.31,338690],["2018-03-21",28339.96,28515.98,28163.93,28163.93,413060],["2018-03-22",28163.93,28339.96,27987.91,28046.58,235410],["2018-03-23",26521.04,27518.51,26521.04,27518.51,345370],["2018-03-26",27401.16,27518.51,27049.11,27166.46,299530],["2018-03-27",27166.46,27870.56,27166.46,27401.16,161290],["2018-03-28",27342.48,28574.66,27283.81,28163.93,348850],["2018-03-29",28339.96,30100.2,28339.96,30100.2,1368800],["2018-03-30",30393.58,30686.95,29982.85,29982.85,432030],["2018-04-02",29982.85,30569.6,29924.18,30217.55,191300],["2018-04-03",30158.88,30158.88,29161.4,29249.42,871150],["2018-04-04",29337.43,29865.5,29190.74,29572.13,386670],["2018-04-05",29572.13,30041.53,29337.43,29748.15,241640],["2018-04-06",29982.85,29982.85,29337.43,29630.8,381300],["2018-04-09",29806.83,29806.83,29044.05,29044.05,479270],["2018-04-10",29044.05,29924.18,28809.36,29630.8,445920],["2018-04-11",29924.18,30041.53,28868.03,29220.08,293310],["2018-04-12",28868.03,29337.43,28750.68,29161.4,122680],["2018-04-13",29513.45,29513.45,28574.66,29102.73,240830],["2018-04-16",28868.03,29630.8,28515.98,28868.03,227590],["2018-04-17",28868.03,29278.75,28457.31,28692.01,352270],["2018-04-18",28750.68,29337.43,28750.68,28868.03,211120],["2018-04-19",29220.08,29220.08,28633.33,28868.03,287070],["2018-04-20",28750.68,29278.75,28515.98,29044.05,316620],["2018-04-23",28985.38,29924.18,28985.38,29044.05,589880],["2018-04-24",29044.05,29161.4,28750.68,28985.38,164060],["2018-04-26",28985.38,29044.05,26990.43,27577.18,252490],["2018-04-27",27577.18,27870.56,27166.46,27283.81,353850],["2018-05-02",27225.13,28281.28,27225.13,27811.88,226390],["2018-05-03",27870.56,28281.28,27811.88,28163.93,176510],["2018-05-04",28339.96,28515.98,27929.23,28339.96,94170],["2018-05-07",28163.93,28574.66,27929.23,28574.66,218540],["2018-05-08",28574.66,28574.66,28222.61,28457.31,210350],["2018-05-09",28457.31,28457.31,27811.88,28134.59,229290],["2018-05-10",28222.61,28281.28,27577.18,27694.53,129280],["2018-05-11",27694.53,27870.56,27489.17,27694.53,248870],["2018-05-14",27723.87,27723.87,27254.47,27577.18,355980],["2018-05-15",28995.44,28995.44,27852.96,28089.33,307950],["2018-05-16",27734.77,28049.94,27183.22,27183.22,215610],["2018-05-17",26946.85,27655.98,25607.38,25843.76,393680],["2018-05-18",25764.97,26316.51,25213.42,25371.01,389770],["2018-05-21",25607.38,25607.38,24228.53,24228.53,268330],["2018-05-22",24031.55,24110.34,23086.04,23243.63,535520],["2018-05-23",23086.04,23243.63,22455.71,23243.63,538270],["2018-05-24",23243.63,24819.47,23243.63,24346.71,315440],["2018-05-25",24070.94,24425.51,23558.79,23558.79,154700],["2018-05-28",23243.63,23243.63,21943.56,21943.56,685500],["2018-05-29",21943.56,23086.04,21825.37,22455.71,351320],["2018-05-30",22298.12,22849.67,22298.12,22770.87,200420],["2018-05-31",22455.71,23164.83,22298.12,23164.83,160020],["2018-06-01",23164.83,23361.81,22613.29,23007.25,244810],["2018-06-04",22967.85,24189.13,22692.08,24189.13,381580],["2018-06-05",24346.71,24740.67,23952.75,24031.55,173200],["2018-06-06",23913.36,24464.9,23716.38,24070.94,177990],["2018-06-07",24307.32,24346.71,23637.59,23637.59,238970],["2018-06-08",23558.79,24346.71,23401.21,24267.92,211950],["2018-06-11",24425.51,25449.8,24110.34,25292.22,480680],["2018-06-12",24898.26,25213.42,24189.13,24740.67,345920],["2018-06-13",24740.67,25567.99,24740.67,25567.99,448150],["2018-06-14",25371.01,26316.51,25371.01,25371.01,480850],["2018-06-15",25213.42,25883.16,25134.63,25607.38,223440],["2018-06-18",25489.2,25686.18,24740.67,24740.67,303810],["2018-06-19",24189.13,24189.13,23046.65,23243.63,804660],["2018-06-20",23322.42,23795.17,23243.63,23795.17,252050],["2018-06-21",23952.75,23952.75,23243.63,23243.63,158540],["2018-06-22",23007.25,23440.61,23007.25,23322.42,178160],["2018-06-25",23558.79,24031.55,23480.0,23480.0,203500],["2018-06-26",23243.63,23558.79,23164.83,23322.42,118770],["2018-06-27",23558.79,23558.79,23046.65,23086.04,132790],["2018-06-28",23086.04,23086.04,22219.33,22219.33,229670],["2018-06-29",22219.33,22849.67,21904.16,21982.95,377150],["2018-07-02",21982.95,21982.95,20446.51,20446.51,770580],["2018-07-03",20564.7,20564.7,19028.26,19028.26,1060430],["2018-07-04",18910.07,19422.22,18673.69,19304.03,304770],["2018-07-05",18910.07,19146.44,17964.57,17964.57,735640],["2018-07-06",17728.19,18831.28,16782.69,18516.11,802150],["2018-07-09",18949.46,19658.59,18910.07,19461.61,576680],["2018-07-10",19461.61,19579.8,18831.28,19107.05,414040],["2018-07-11",18673.69,18673.69,17806.98,17806.98,727920],["2018-07-12",17649.4,18516.11,17255.44,18043.36,345800],["2018-07-13",18043.36,18713.09,18043.36,18516.11,353310],["2018-07-16",18831.28,18988.86,18279.73,18516.11,525040],["2018-07-17",18594.9,19067.65,18200.94,19067.65,404350],["2018-07-18",18988.86,20367.72,18988.86,20367.72,983980],["2018-07-19",20643.49,21549.6,20367.72,20801.08,1089570],["2018-07-20",20722.28,20722.28,19382.82,19382.82,1344020],["2018-07-23",18043.36,19461.61,18043.36,18910.07,2072450],["2018-07-24",18831.28,18949.46,18319.13,18910.07,774140],["2018-07-25",18752.48,19225.24,18752.48,18988.86,475570],["2018-07-26",18910.07,19697.99,18910.07,19697.99,815510],["2018-07-27",19776.78,21037.45,19776.78,20958.66,1086600],["2018-07-30",21116.24,21116.24,20407.12,20564.7,488840],["2018-07-31",20328.32,20801.08,20249.53,20249.53,499730],["2018-08-01",20170.74,20407.12,20013.16,20013.16,332100],["2018-08-02",20013.16,20170.74,19540.4,19816.18,269450],["2018-08-03",20091.95,20091.95,19579.8,19579.8,345750],["2018-08-06",19619.2,20407.12,19461.61,20328.32,772750],["2018-08-07",20407.12,20407.12,20170.74,20407.12,199390],["2018-08-08",20328.32,20407.12,20170.74,20170.74,177510],["2018-08-09",20013.16,20249.53,19697.99,19776.78,391540],["2018-08-10",19737.38,20091.95,19619.2,19855.57,164540],["2018-08-13",19934.36,20013.16,19619.2,19855.57,242000],["2018-08-14",19737.38,19934.36,19619.2,19619.2,218580],["2018-08-15",19816.18,19855.57,19540.4,19658.59,231390],["2018-08-16",19619.2,19697.99,19422.22,19422.22,214370],["2018-08-17",19619.2,19619.2,19422.22,19422.22,119460],["2018-08-20",19422.22,19619.2,19304.03,19422.22,189180],["2018-08-21",19382.82,19973.76,19382.82,19894.97,165220],["2018-08-22",20013.16,20485.91,19855.57,20170.74,336410],["2018-08-23",20170.74,20801.08,20170.74,20485.91,357910],["2018-08-24",20485.91,20564.7,20249.53,20367.72,251020],["2018-08-27",20407.12,21037.45,20407.12,20879.87,755650],["2018-08-28",21116.24,21116.24,20761.68,20879.87,541780],["2018-08-29",20879.87,20958.66,20643.49,20801.08,217150],["2018-08-30",20643.49,21195.04,20643.49,21116.24,250550],["2018-08-31",20998.06,21273.83,20722.28,20722.28,225670],["2018-09-04",20643.49,20722.28,19697.99,19776.78,404200],["2018-09-05",19697.99,19894.97,19146.44,19540.4,501780],["2018-09-06",19540.4,19697.99,19146.44,19146.44,318940],["2018-09-07",19146.44,19461.61,19146.44,19461.61,213390],["2018-09-10",19304.03,19697.99,18988.86,18988.86,263840],["2018-09-11",18988.86,19304.03,18910.07,19225.24,217900],["2018-09-12",19225.24,19422.22,18988.86,19067.65,228080],["2018-09-13",19107.05,19382.82,19067.65,19185.84,151250],["2018-09-14",19185.84,19540.4,19185.84,19304.03,223500],["2018-09-17",19304.03,20091.95,19304.03,19934.36,541340],["2018-09-18",20091.95,20958.66,19855.57,20879.87,934420],["2018-09-19",21116.24,21470.81,20958.66,21313.22,1267860],["2018-09-20",21273.83,21470.81,21116.24,21431.41,638090],["2018-09-21",21431.41,21904.16,21273.83,21667.79,818970],["2018-09-24",21943.56,21943.56,21116.24,21273.83,373480],["2018-09-25",21195.04,21707.18,21116.24,21667.79,436080],["2018-09-26",21549.6,22258.73,21549.6,21667.79,697080],["2018-09-27",21667.79,22179.93,21589.0,21904.16,544480],["2018-09-28",22140.54,22770.87,22140.54,22534.5,841470],["2018-10-01",22731.48,22731.48,21904.16,22061.75,462430],["2018-10-02",21904.16,22022.35,21707.18,22022.35,561450],["2018-10-03",21825.37,22298.12,21785.97,21904.16,492470],["2018-10-04",21904.16,22219.33,21785.97,21904.16,433800],["2018-10-05",21825.37,21904.16,21116.24,21195.04,681690],["2018-10-08",20958.66,21589.0,20722.28,20879.87,597420],["2018-10-09",21037.45,21234.43,20919.26,21037.45,182080],["2018-10-10",21037.45,21195.04,20919.26,20958.66,220540],["2018-10-11",19855.57,20367.72,19540.4,19540.4,869720],["2018-10-12",19067.65,20091.95,19067.65,19934.36,263840],["2018-10-15",19934.36,19934.36,19540.4,19579.8,191910],["2018-10-16",19934.36,19934.36,19619.2,19776.78,176930],["2018-10-17",20091.95,20170.74,19894.97,19894.97,132520],["2018-10-18",20091.95,20879.87,19855.57,20249.53,460720],["2018-10-19",20249.53,20643.49,19894.97,20485.91,259620],["2018-10-22",19697.99,20407.12,19461.61,19461.61,683680],["2018-10-23",19225.24,19382.82,18437.32,18594.9,813250],["2018-10-24",18594.9,19107.05,18397.92,18397.92,302880],["2018-10-25",17491.81,18043.36,17255.44,18003.96,460520],["2018-10-26",18279.73,18358.53,17688.79,17806.98,186010],["2018-10-29",17728.19,17806.98,17334.23,17334.23,259210],["2018-10-30",17334.23,17728.19,17334.23,17413.02,192920],["2018-10-31",17728.19,18122.15,17728.19,18122.15,227840],["2018-11-01",18516.11,18516.11,17964.57,18043.36,254310],["2018-11-02",18358.53,18594.9,18122.15,18516.11,258590],["2018-11-05",18122.15,18594.9,18122.15,18279.73,181960],["2018-11-06",18279.73,18516.11,18043.36,18122.15,244450],["2018-11-07",18279.73,18279.73,17964.57,18043.36,139500],["2018-11-08",18200.94,18319.13,18043.36,18043.36,142400],["2018-11-09",17885.77,18003.96,17491.81,17570.61,232420],["2018-11-12",17570.61,17649.4,17413.02,17413.02,199470],["2018-11-13",17176.65,17294.83,16940.27,17019.06,389030],["2018-11-14",17019.06,17491.81,17019.06,17058.46,262250],["2018-11-15",17058.46,17570.61,17058.46,17294.83,286520],["2018-11-16",17334.23,17610.0,17334.23,17452.42,77870],["2018-11-19",17531.21,17767.59,17531.21,17767.59,124320],["2018-11-20",17728.19,17728.19,17491.81,17570.61,131710],["2018-11-21",17491.81,18122.15,17373.63,18043.36,174700],["2018-11-22",18043.36,18043.36,17728.19,17728.19,98170],["2018-11-23",17728.19,17885.77,17570.61,17570.61,98570],["2018-11-26",17570.61,17570.61,17413.02,17491.81,73120],["2018-11-27",17570.61,17570.61,17176.65,17413.02,100750],["2018-11-28",17255.44,17491.81,17137.25,17294.83,121420],["2018-11-29",17728.19,17728.19,17255.44,17334.23,79860],["2018-11-30",17334.23,17491.81,17255.44,17413.02,74480],["2018-12-03",17649.4,17964.57,17531.21,17885.77,191860],["2018-12-04",17846.38,18476.71,17846.38,18397.92,363260],["2018-12-05",18279.73,18791.88,18200.94,18594.9,297020],["2018-12-06",18437.32,18594.9,18122.15,18358.53,136790],["2018-12-07",18358.53,18594.9,18319.13,18319.13,206510],["2018-12-10",18200.94,18397.92,18082.75,18082.75,57140],["2018-12-11",18122.15,18200.94,17846.38,17885.77,88380],["2018-12-12",17885.77,18200.94,17885.77,18200.94,217650],["2018-12-13",18319.13,18397.92,18240.34,18240.34,214410],["2018-12-14",18397.92,18397.92,17964.57,17964.57,140130],["2018-12-17",17964.57,17964.57,17688.79,17688.79,162770],["2018-12-18",17413.02,17452.42,17019.06,17019.06,291770],["2018-12-19",17019.06,17294.83,17019.06,17097.85,98740],["2018-12-20",17097.85,17334.23,17097.85,17097.85,113620],["2018-12-21",17097.85,17097.85,16546.31,16861.48,233510],["2018-12-24",16861.48,17019.06,15758.39,15758.39,256200],["2018-12-25",15049.26,15443.22,14812.89,15364.43,394870],["2018-12-26",15364.43,15758.39,15206.85,15325.03,95910],["2018-12-27",15915.97,15994.77,15285.64,15364.43,155070],["2018-12-28",15364.43,15482.62,15049.26,15049.26,94800],["2019-01-02",15206.85,15443.22,14340.14,14852.28,88370],["2019-01-03",14852.28,14931.08,13827.99,13985.57,886160],["2019-01-04",13827.99,14497.72,13827.99,14340.14,187850],["2019-01-07",14418.93,14812.89,14418.93,14655.3,128280],["2019-01-08",14576.51,14576.51,14418.93,14458.32,92940],["2019-01-09",14537.12,14773.49,14458.32,14655.3,199920],["2019-01-10",14773.49,14970.47,14576.51,14734.1,277970],["2019-01-11",14891.68,14931.08,14694.7,14812.89,219660],["2019-01-14",14931.08,14931.08,14497.72,14537.12,128250],["2019-01-15",14576.51,14694.7,14497.72,14694.7,145440],["2019-01-16",14812.89,15364.43,14694.7,15206.85,225190],["2019-01-17",15206.85,15206.85,14891.68,14970.47,116400],["2019-01-18",14970.47,14970.47,14812.89,14812.89,138310],["2019-01-21",15285.64,15679.6,15206.85,15679.6,405310],["2019-01-22",15758.39,16467.52,15600.81,16270.54,575550],["2019-01-23",16152.35,16467.52,16112.95,16270.54,328730],["2019-01-24",16231.14,16231.14,15994.77,16112.95,416250],["2019-01-25",15994.77,16231.14,15915.97,15915.97,223310],["2019-01-28",15837.18,16112.95,15837.18,15994.77,249590],["2019-01-29",16112.95,16112.95,15718.99,15758.39,355350],["2019-01-30",15758.39,15915.97,15679.6,15758.39,360560],["2019-01-31",15758.39,16231.14,15758.39,16112.95,268760],["2019-02-01",16231.14,16782.69,16191.75,16703.89,291620],["2019-02-11",17058.46,17491.81,17019.06,17413.02,289930],["2019-02-12",17294.83,17806.98,17294.83,17491.81,291910],["2019-02-13",17491.81,17767.59,17452.42,17688.79,350340],["2019-02-14",17767.59,17925.17,17649.4,17806.98,377350],["2019-02-15",17885.77,18358.53,17649.4,17767.59,508050],["2019-02-18",17925.17,18279.73,17925.17,18200.94,230300],["2019-02-19",18200.94,18358.53,17885.77,17964.57,429030],["2019-02-20",17885.77,17964.57,17767.59,17767.59,363630],["2019-02-21",17767.59,18161.55,17767.59,17964.57,158700],["2019-02-22",17964.57,18043.36,17806.98,17885.77,230960],["2019-02-25",17925.17,18122.15,17846.38,18003.96,202810],["2019-02-26",18003.96,18043.36,17846.38,17846.38,294320],["2019-02-27",17964.57,18516.11,17806.98,18516.11,447330],["2019-02-28",18516.11,18555.5,18122.15,18161.55,377830],["2019-03-01",18161.55,18437.32,18122.15,18279.73,160390],["2019-03-04",18516.11,18673.69,18358.53,18594.9,195630],["2019-03-05",18594.9,19501.01,18594.9,19225.24,546740],["2019-03-06",19304.03,19697.99,19225.24,19658.59,373610],["2019-03-07",19697.99,20013.16,19697.99,19776.78,361540],["2019-03-08",19422.22,19697.99,19107.05,19107.05,544950],["2019-03-11",19146.44,19461.61,19028.26,19461.61,214270],["2019-03-12",19540.4,19697.99,19461.61,19501.01,176530],["2019-03-13",19697.99,19697.99,19501.01,19619.2,202750],["2019-03-14",19461.61,19619.2,19382.82,19501.01,183160],["2019-03-15",19461.61,19934.36,19461.61,19855.57,243200],["2019-03-18",19934.36,20367.72,19934.36,20249.53,360870],["2019-03-19",20446.51,20446.51,20210.14,20367.72,345620],["2019-03-20",20091.95,20249.53,19894.97,20170.74,318250],["2019-03-21",20091.95,20131.34,19382.82,19382.82,320480],["2019-03-22",19304.03,19501.01,18910.07,19225.24,279990],["2019-03-25",18752.48,18910.07,18673.69,18713.09,216950],["2019-03-26",18713.09,18910.07,18713.09,18791.88,112700],["2019-03-27",18831.28,19304.03,18831.28,19067.65,110710],["2019-03-28",19225.24,19304.03,18988.86,19304.03,97190],["2019-03-29",19461.61,19501.01,19304.03,19422.22,96770],["2019-04-01",19619.2,19934.36,19540.4,19737.38,182340],["2019-04-02",19776.78,19934.36,19501.01,19619.2,148300],["2019-04-03",19619.2,19697.99,19461.61,19697.99,183830],["2019-04-04",19697.99,19697.99,19579.8,19619.2,151440],["2019-04-05",19619.2,19934.36,19461.61,19658.59,115850],["2019-04-08",19658.59,19737.38,19540.4,19619.2,168220],["2019-04-09",19776.78,19776.78,19540.4,19619.2,60170],["2019-04-10",19619.2,19619.2,18988.86,18988.86,259130],["2019-04-11",18988.86,19343.42,18988.86,18988.86,118730],["2019-04-12",18988.86,19067.65,18910.07,18949.46,141130],["2019-04-16",18752.48,19146.44,18673.69,18949.46,108810],["2019-04-17",18988.86,19225.24,18831.28,18831.28,111340],["2019-04-18",18713.09,18870.67,18437.32,18555.5,122230],["2019-04-19",18555.5,18910.07,18555.5,18594.9,73280],["2019-04-22",17294.83,18082.75,17294.83,17294.83,697480],["2019-04-23",17255.44,17649.4,17137.25,17531.21,142640],["2019-04-24",17728.19,18122.15,17649.4,18122.15,209760],["2019-04-25",17964.57,18122.15,17806.98,18043.36,176720],["2019-04-26",18043.36,18200.94,18043.36,18161.55,51860],["2019-05-02",18161.55,18516.11,18161.55,18476.71,118470],["2019-05-03",18673.69,19107.05,18673.69,18910.07,245890],["2019-05-06",18752.48,18910.07,18437.32,18870.67,247100],["2019-05-07",18988.86,18988.86,18831.28,18910.07,81620],["2019-05-08",18870.67,18910.07,18752.48,18910.07,130070],["2019-05-09",18910.07,18910.07,18791.88,18831.28,123720],["2019-05-10",18870.67,18910.07,18594.9,18673.69,304510],["2019-05-13",19026.03,19114.11,18189.23,18497.53,208570],["2019-05-14",18321.36,18585.61,18321.36,18409.44,82790],["2019-05-15",18233.28,18453.48,18189.23,18321.36,131770],["2019-05-16",18321.36,18453.48,18189.23,18189.23,117290],["2019-05-17",18189.23,18233.28,17924.98,17969.03,79850],["2019-05-20",17880.94,17969.03,17352.44,17572.65,249640],["2019-05-21",17572.65,18057.11,17352.44,17880.94,178300],["2019-05-22",17880.94,17969.03,17528.61,17704.77,79390],["2019-05-23",17704.77,17792.86,17440.52,17704.77,47890],["2019-05-24",17616.69,17660.73,17396.48,17572.65,104440],["2019-05-27",17572.65,17616.69,16912.02,17440.52,71470],["2019-05-28",17440.52,17440.52,16912.02,17000.11,74860],["2019-05-29",17000.11,17264.36,16823.94,16823.94,181140],["2019-05-30",17088.19,17088.19,16823.94,16823.94,28240],["2019-05-31",16823.94,17044.15,16735.86,16735.86,59890],["2019-06-03",16471.61,16559.69,16031.19,16031.19,187410],["2019-06-04",16031.19,16295.44,16031.19,16295.44,57580],["2019-06-05",16295.44,16735.86,16295.44,16471.61,37690],["2019-06-06",16471.61,16603.73,16207.36,16383.52,15070],["2019-06-07",16471.61,16691.82,16295.44,16559.69,54170],["2019-06-10",16647.77,16735.86,16207.36,16471.61,114510],["2019-06-11",16559.69,16559.69,16251.4,16471.61,56310],["2019-06-12",16471.61,16471.61,16119.27,16119.27,68030],["2019-06-13",16119.27,16295.44,16119.27,16207.36,46510],["2019-06-14",16207.36,16207.36,16163.31,16207.36,30710],["2019-06-17",16119.27,16339.48,15855.02,15899.06,164140],["2019-06-18",15899.06,16031.19,15590.77,15899.06,57060],["2019-06-19",15943.11,16119.27,15810.98,15855.02,85440],["2019-06-20",15899.06,16119.27,15855.02,16119.27,57670],["2019-06-21",16119.27,16383.52,16031.19,16031.19,34160],["2019-06-24",16031.19,16163.31,15943.11,16031.19,49430],["2019-06-25",16119.27,16119.27,15855.02,15943.11,227390],["2019-06-26",15943.11,16823.94,15943.11,16559.69,202230],["2019-06-27",16559.69,16735.86,16295.44,16427.56,48860],["2019-06-28",16471.61,16471.61,16207.36,16207.36,68810],["2019-07-01",16383.52,16471.61,16295.44,16427.56,71830],["2019-07-02",16383.52,16515.65,16339.48,16339.48,70730],["2019-07-03",16295.44,17088.19,16295.44,16956.07,365380],["2019-07-04",17044.15,17396.48,17044.15,17396.48,206360],["2019-07-05",17484.57,17528.61,17088.19,17132.23,153230],["2019-07-08",17132.23,17132.23,16823.94,17000.11,132770],["2019-07-09",16956.07,17484.57,16912.02,17440.52,207000],["2019-07-10",17440.52,18409.44,17440.52,18189.23,385030],["2019-07-11",18145.19,18145.19,17880.94,17924.98,140710],["2019-07-12",17924.98,18321.36,17836.9,17924.98,197650],["2019-07-15",18101.15,18189.23,17836.9,18189.23,235350],["2019-07-16",18409.44,18497.53,18189.23,18497.53,278330],["2019-07-17",18497.53,18497.53,18233.28,18365.4,61840],["2019-07-18",18233.28,18409.44,17969.03,18409.44,218570],["2019-07-19",18409.44,18409.44,17969.03,18013.07,311620],["2019-07-22",17616.69,18013.07,17528.61,17616.69,415870],["2019-07-23",17616.69,18057.11,17616.69,17969.03,140740],["2019-07-24",17748.82,18057.11,17748.82,17748.82,97630],["2019-07-25",17836.9,17924.98,17616.69,17748.82,105270],["2019-07-26",17836.9,17836.9,17440.52,17484.57,153270],["2019-07-29",17352.44,17484.57,17264.36,17352.44,103650],["2019-07-30",17792.86,17792.86,16867.98,17000.11,111160],["2019-07-31",17000.11,17264.36,16867.98,17264.36,131540],["2019-08-01",16912.02,17264.36,16912.02,17000.11,102320],["2019-08-02",17264.36,17264.36,16956.07,17088.19,72370],["2019-08-05",17000.11,17088.19,16956.07,17000.11,107600],["2019-08-06",17000.11,17000.11,16735.86,16823.94,209440],["2019-08-07",16912.02,16912.02,16779.9,16779.9,444470],["2019-08-08",16779.9,16779.9,16515.65,16735.86,102890],["2019-08-09",16912.02,17088.19,16867.98,16867.98,568030],["2019-08-12",16867.98,17044.15,16823.94,17000.11,82970],["2019-08-13",16867.98,17528.61,16867.98,17440.52,243370],["2019-08-14",17792.86,17969.03,17792.86,17880.94,350960],["2019-08-15",17880.94,17969.03,17440.52,17880.94,218280],["2019-08-16",17792.86,18673.69,17748.82,18585.61,637120],["2019-08-19",18585.61,18761.78,18365.4,18585.61,257940],["2019-08-20",18585.61,18673.69,18189.23,18497.53,309100],["2019-08-21",18585.61,19114.11,18365.4,19114.11,617270],["2019-08-22",19290.28,19290.28,18893.9,19070.07,213020],["2019-08-23",19202.19,19202.19,18673.69,18849.86,167490],["2019-08-26",18497.53,18849.86,18409.44,18761.78,288380],["2019-08-27",18805.82,18849.86,18321.36,18321.36,194610],["2019-08-28",18189.23,18189.23,17704.77,17792.86,283630],["2019-08-29",17792.86,17880.94,17572.65,17792.86,190540],["2019-08-30",17792.86,18145.19,17792.86,18145.19,95590],["2019-09-03",18145.19,18145.19,17792.86,17792.86,110910],["2019-09-04",17484.57,17748.82,17352.44,17616.69,135180],["2019-09-05",17792.86,17969.03,17616.69,17616.69,102990],["2019-09-06",17616.69,17969.03,17616.69,17969.03,89550],["2019-09-09",18057.11,18057.11,17792.86,17969.03,82170],["2019-09-10",17880.94,18057.11,17572.65,17616.69,103690],["2019-09-11",17616.69,17924.98,17616.69,17880.94,40830],["2019-09-12",17880.94,18145.19,17880.94,18057.11,117780],["2019-09-13",18057.11,18453.48,18057.11,18365.4,277440],["2019-09-16",18497.53,18849.86,18365.4,18717.73,212800],["2019-09-17",18717.73,18761.78,18365.4,18497.53,135070],["2019-09-18",18409.44,18673.69,18145.19,18233.28,167840],["2019-09-19",18189.23,18321.36,18101.15,18233.28,98480],["2019-09-20",18409.44,18409.44,18057.11,18057.11,400110],["2019-09-23",18233.28,18321.36,18057.11,18101.15,160690],["2019-09-24",18189.23,18321.36,18101.15,18145.19,132690],["2019-09-25",18321.36,18321.36,18101.15,18233.28,59160],["2019-09-26",18365.4,19290.28,18365.4,19202.19,1418360],["2019-09-27",19334.32,19686.65,19290.28,19598.57,757580],["2019-09-30",19730.69,19906.86,19422.4,19906.86,344520],["2019-10-01",19642.61,20611.53,19554.53,20611.53,978560],["2019-10-02",20611.53,20831.74,20347.28,20787.7,633870],["2019-10-03",20523.45,20787.7,20171.11,20787.7,441270],["2019-10-04",20787.7,20963.86,20347.28,20699.61,397580],["2019-10-07",20699.61,20787.7,19642.61,19862.82,813800],["2019-10-08",19730.69,19862.82,19422.4,19642.61,325880],["2019-10-09",19950.9,20127.07,19642.61,20127.07,213120],["2019-10-10",19950.9,20435.36,19818.78,20127.07,157220],["2019-10-11",20215.15,20303.24,19642.61,20303.24,251800],["2019-10-14",20435.36,20435.36,19554.53,19686.65,426720],["2019-10-15",19730.69,19818.78,19466.44,19818.78,192400],["2019-10-16",19994.94,19994.94,19554.53,19818.78,229080],["2019-10-17",19818.78,19862.82,19554.53,19686.65,156040],["2019-10-18",19290.28,19686.65,19202.19,19642.61,258510],["2019-10-21",19862.82,20435.36,19818.78,20303.24,578850],["2019-10-22",20435.36,20699.61,20215.15,20479.4,321790],["2019-10-23",20479.4,20479.4,19994.94,20171.11,302590],["2019-10-24",20127.07,20259.2,19862.82,20127.07,231200],["2019-10-25",20083.03,21140.03,20083.03,21051.95,1177520],["2019-10-28",21316.2,21404.28,20787.7,20919.82,328050],["2019-10-29",20919.82,21007.9,20699.61,20787.7,424040],["2019-10-30",20787.7,20919.82,20435.36,20919.82,358010],["2019-10-31",20919.82,20919.82,20523.45,20567.49,267390],["2019-11-01",20567.49,20655.57,20259.2,20347.28,405700],["2019-11-04",20347.28,20611.53,20347.28,20435.36,476660],["2019-11-05",20611.53,20699.61,20303.24,20347.28,290770],["2019-11-06",20435.36,20699.61,20215.15,20523.45,356010],["2019-11-07",20611.53,20611.53,20303.24,20347.28,206300],["2019-11-08",20567.49,20567.49,20259.2,20303.24,259760],["2019-11-11",20303.24,20347.28,19554.53,19554.53,825370],["2019-11-12",19730.69,19906.86,19378.36,19730.69,237710],["2019-11-13",19862.82,19906.86,19686.65,19730.69,64330],["2019-11-14",19730.69,19994.94,19642.61,19642.61,130770],["2019-11-15",19730.69,19818.78,19466.44,19466.44,202970],["2019-11-18",19554.53,19730.69,19466.44,19686.65,107690],["2019-11-19",19510.49,19862.82,19510.49,19862.82,98410],["2019-11-20",19686.65,19906.86,19598.57,19642.61,86590],["2019-11-21",19598.57,19818.78,19598.57,19686.65,70210],["2019-11-22",19730.69,19774.74,19290.28,19290.28,231370],["2019-11-25",19202.19,19378.36,18057.11,18629.65,317130],["2019-11-26",18849.86,18893.9,18629.65,18893.9,110890],["2019-11-27",18849.86,18893.9,18409.44,18409.44,142790],["2019-11-28",18409.44,18497.53,17969.03,18057.11,255970],["2019-11-29",18233.28,18321.36,17924.98,18233.28,36070],["2019-12-02",18145.19,18365.4,17924.98,18057.11,62870],["2019-12-03",18145.19,18145.19,17704.77,17748.82,136220],["2019-12-04",17924.98,18057.11,17704.77,18057.11,79350],["2019-12-05",18277.32,18277.32,17704.77,17880.94,147860],["2019-12-06",18057.11,18057.11,17924.98,17969.03,21590],["2019-12-09",18057.11,18673.69,17969.03,18453.48,163240],["2019-12-10",18629.65,18629.65,18101.15,18409.44,44210],["2019-12-11",18233.28,18409.44,18101.15,18409.44,52850],["2019-12-12",18409.44,18497.53,18145.19,18277.32,30410],["2019-12-13",18453.48,18497.53,18277.32,18277.32,103580],["2019-12-16",18365.4,18365.4,18233.28,18321.36,24870],["2019-12-17",18321.36,18409.44,18189.23,18321.36,47200],["2019-12-18",18277.32,18409.44,17792.86,18057.11,56720],["2019-12-19",18057.11,18145.19,17792.86,17969.03,125450],["2019-12-20",18189.23,18189.23,17704.77,17880.94,473040],["2019-12-23",17880.94,17969.03,17792.86,17792.86,51930],["2019-12-24",17969.03,17969.03,17748.82,17880.94,153270],["2019-12-25",17880.94,18321.36,17880.94,18145.19,103590],["2019-12-26",18277.32,18321.36,18057.11,18145.19,36000],["2019-12-27",18497.53,18497.53,18057.11,18057.11,94700],["2019-12-30",18145.19,18321.36,18057.11,18277.32,241090],["2019-12-31",18233.28,18321.36,18101.15,18101.15,44250],["2020-01-02",18145.19,18365.4,18057.11,18365.4,272430],["2020-01-03",18365.4,18365.4,17880.94,17924.98,194260],["2020-01-06",17880.94,18057.11,17792.86,17792.86,164020],["2020-01-07",17792.86,17880.94,17528.61,17572.65,303900],["2020-01-08",17484.57,17660.73,17440.52,17484.57,158420],["2020-01-09",17528.61,17792.86,17528.61,17792.86,31860],["2020-01-10",17792.86,17880.94,17748.82,17792.86,101030],["2020-01-13",17792.86,18057.11,17748.82,17792.86,99620],["2020-01-14",17792.86,17880.94,17792.86,17792.86,55320],["2020-01-15",17792.86,17924.98,17792.86,17836.9,88450],["2020-01-16",17836.9,18585.61,17836.9,18453.48,167130],["2020-01-17",18497.53,18585.61,18145.19,18189.23,80310],["2020-01-20",18321.36,18717.73,18321.36,18673.69,175010],["2020-01-21",18541.57,18761.78,18541.57,18673.69,62620],["2020-01-22",18761.78,18761.78,18585.61,18673.69,72920],["2020-01-30",18673.69,18673.69,17924.98,17969.03,167790],["2020-01-31",17969.03,18057.11,17352.44,17352.44,272100],["2020-02-03",16735.86,17440.52,16295.44,17264.36,240640],["2020-02-04",17264.36,17352.44,16912.02,17264.36,92980],["2020-02-05",17264.36,17440.52,17176.27,17396.48,57460],["2020-02-06",17352.44,17660.73,17264.36,17528.61,161670],["2020-02-07",17528.61,17969.03,17396.48,17924.98,125020],["2020-02-10",17748.82,17969.03,17616.69,17924.98,42630],["2020-02-11",17792.86,18057.11,17792.86,17924.98,97720],["2020-02-12",17924.98,18189.23,17836.9,18145.19,155520],["2020-02-13",18145.19,18145.19,17969.03,17969.03,24570],["2020-02-14",17969.03,18145.19,17792.86,17969.03,372040],["2020-02-17",17880.94,17880.94,17660.73,17704.77,290800],["2020-02-18",17704.77,17924.98,17704.77,17792.86,36850],["2020-02-19",17792.86,17880.94,17704.77,17792.86,136250],["2020-02-20",17836.9,18277.32,17836.9,18101.15,166600],["2020-02-21",18101.15,18101.15,17704.77,17792.86,168790],["2020-02-24",17616.69,17616.69,17132.23,17176.27,229290],["2020-02-25",17000.11,17220.32,16956.07,17176.27,161570],["2020-02-26",17044.15,17220.32,17044.15,17132.23,78080],["2020-02-27",17308.4,17308.4,17044.15,17132.23,69150],["2020-02-28",17132.23,17132.23,16735.86,16735.86,255170],["2020-03-02",16823.94,16823.94,16647.77,16691.82,569060],["2020-03-03",16912.02,16956.07,16647.77,16691.82,732980],["2020-03-04",16691.82,17088.19,16691.82,16912.02,447380],["2020-03-05",16912.02,17000.11,16735.86,16735.86,303670],["2020-03-06",16691.82,16823.94,16603.73,16779.9,233030],["2020-03-09",16119.27,16295.44,15634.81,15634.81,557250],["2020-03-10",15062.27,15678.86,15062.27,15458.65,155120],["2020-03-11",15546.73,15722.9,14577.81,14974.19,251340],["2020-03-12",14269.52,14445.69,13961.23,13961.23,569260],["2020-03-13",13036.35,13873.14,13036.35,13873.14,407500],["2020-03-16",13652.94,13873.14,13476.77,13652.94,230370],["2020-03-17",13212.52,13476.77,13036.35,13388.69,290420],["2020-03-18",13564.85,13829.1,13432.73,13696.98,121290],["2020-03-19",13564.85,14445.69,13432.73,14049.31,151630],["2020-03-20",14049.31,14093.35,13741.02,13785.06,58500],["2020-03-23",13696.98,13696.98,12860.18,12860.18,302930],["2020-03-24",12860.18,13256.56,12772.1,13168.48,230680],["2020-03-25",13168.48,13917.19,13168.48,13741.02,117300],["2020-03-26",13652.94,13829.1,13344.64,13476.77,138640],["2020-03-27",13652.94,13696.98,13432.73,13476.77,141910],["2020-03-30",13124.44,13388.69,12639.98,12992.31,113110],["2020-03-31",13212.52,13564.85,12772.1,13212.52,70760],["2020-04-01",13212.52,13520.81,13124.44,13476.77,55110],["2020-04-03",13476.77,14093.35,13388.69,13961.23,117790],["2020-04-06",14181.44,14930.15,14181.44,14886.1,258330],["2020-04-07",14974.19,15238.44,14798.02,15238.44,226620],["2020-04-08",14886.1,15414.6,14798.02,15414.6,170280],["2020-04-09",15326.52,15899.06,15326.52,15766.94,233950],["2020-04-10",15678.86,16207.36,15502.69,15502.69,156050],["2020-04-13",15326.52,15634.81,15238.44,15238.44,228650],["2020-04-14",15326.52,15326.52,15018.23,15238.44,125880],["2020-04-15",15238.44,15766.94,15194.4,15722.9,200210],["2020-04-16",15502.69,15766.94,15502.69,15678.86,41620],["2020-04-17",15678.86,15855.02,15590.77,15678.86,204670],["2020-04-20",15766.94,15855.02,15546.73,15722.9,187860],["2020-04-21",15062.27,15326.52,14709.94,14798.02,367750],["2020-04-22",14533.77,14930.15,14093.35,14842.06,181200],["2020-04-23",14974.19,15238.44,14445.69,14445.69,203430],["2020-04-24",14313.56,14533.77,13961.23,14533.77,200130],["2020-04-27",14401.65,14886.1,14401.65,14842.06,440190],["2020-04-28",14886.1,14974.19,14621.85,14842.06,305390],["2020-04-29",14798.02,14842.06,14665.9,14709.94,240300],["2020-05-04",14357.6,14533.77,14357.6,14401.65,251580],["2020-05-05",14401.65,14401.65,14093.35,14269.52,231610],["2020-05-06",14445.69,14665.9,14137.39,14621.85,136670],["2020-05-07",14621.85,14753.98,14621.85,14665.9,112900],["2020-05-08",14709.94,15326.52,14709.94,15062.27,1470870],["2020-05-11",15282.48,15326.52,15106.31,15150.35,304060],["2020-05-12",15106.31,15502.69,14974.19,15458.65,370150],["2020-05-13",15414.6,15414.6,15062.27,15194.4,516120],["2020-05-14",15106.31,15722.9,15018.23,15546.73,471860],["2020-05-15",15546.73,15722.9,15238.44,15370.56,290320],["2020-05-18",15326.52,15414.6,15150.35,15326.52,106880],["2020-05-19",15634.81,15634.81,15194.4,15238.44,275940],["2020-05-20",15194.4,15414.6,15194.4,15414.6,194970],["2020-05-21",15414.6,15590.77,15326.52,15458.65,225430],["2020-05-22",15502.69,16119.27,15458.65,15766.94,504510],["2020-05-25",15766.94,15766.94,15590.77,15678.86,85870],["2020-05-26",15722.9,15943.11,15678.86,15943.11,318050],["2020-05-27",16163.31,16163.31,15590.77,15678.86,331970],["2020-05-28",15678.86,15855.02,15546.73,15678.86,187770],["2020-05-29",15678.86,15766.94,15546.73,15722.9,135590],["2020-06-01",15766.94,15899.06,15766.94,15899.06,178960],["2020-06-02",15943.11,15943.11,15722.9,15722.9,142990],["2020-06-03",15722.9,15766.94,15634.81,15722.9,140240],["2020-06-04",15766.94,15766.94,15634.81,15678.86,157620],["2020-06-05",15766.94,15766.94,15590.77,15722.9,102580],["2020-06-08",15855.02,16163.31,15766.94,16031.19,369430],["2020-06-09",16295.44,17132.23,16295.44,16912.02,690250],["2020-06-10",16912.02,16912.02,16295.44,16912.02,262270],["2020-06-11",16735.86,16823.94,15899.06,15899.06,324640],["2020-06-12",15414.6,15722.9,15018.23,15502.69,332960],["2020-06-15",15414.6,15678.86,15106.31,15106.31,291420],["2020-06-16",15414.6,15458.65,15282.48,15370.56,39130],["2020-06-17",15458.65,15546.73,15370.56,15502.69,60470],["2020-06-18",15414.6,15502.69,15326.52,15502.69,139830],["2020-06-19",15458.65,15987.15,15458.65,15855.02,253340],["2020-06-22",15855.02,16031.19,15634.81,15766.94,136030],["2020-06-23",15855.02,15855.02,15458.65,15590.77,121310],["2020-06-24",15502.69,15766.94,15326.52,15458.65,111660],["2020-06-25",15282.48,15590.77,15282.48,15458.65,150730],["2020-06-26",15810.98,15810.98,15414.6,15502.69,79950],["2020-06-29",15502.69,15502.69,14974.19,15062.27,202890],["2020-06-30",15062.27,15282.48,15018.23,15194.4,133940],["2020-07-01",15062.27,15414.6,15062.27,15370.56,162100],["2020-07-02",15062.27,15370.56,15062.27,15282.48,86130],["2020-07-03",15282.48,15414.6,15238.44,15282.48,169220],["2020-07-06",15370.56,15370.56,15194.4,15282.48,156040],["2020-07-07",15370.56,15370.56,15238.44,15370.56,463190],["2020-07-08",15502.69,16207.36,15458.65,15766.94,250050],["2020-07-09",16031.19,16031.19,15810.98,15855.02,85750],["2020-07-10",15855.02,15855.02,15678.86,15810.98,84290],["2020-07-13",15766.94,15810.98,15678.86,15766.94,103990],["2020-07-14",15766.94,15899.06,15678.86,15766.94,49810],["2020-07-15",15855.02,16207.36,15855.02,16075.23,391240],["2020-07-16",16207.36,16207.36,15987.15,16031.19,178720],["2020-07-17",16075.23,16295.44,16075.23,16251.4,348620],["2020-07-20",16163.31,16427.56,16163.31,16339.48,484690],["2020-07-21",16339.48,16427.56,16251.4,16339.48,201250],["2020-07-22",16383.52,16471.61,16339.48,16427.56,366200],["2020-07-23",16427.56,16559.69,16339.48,16427.56,807400],["2020-07-24",16427.56,16471.61,15414.6,16163.31,408960],["2020-07-27",15414.6,15810.98,15106.31,15106.31,465150],["2020-07-28",15106.31,15810.98,15106.31,15810.98,124510],["2020-07-29",15502.69,15502.69,15018.23,15414.6,755490],["2020-07-30",15590.77,15766.94,15458.65,15502.69,190700],["2020-07-31",15502.69,15634.81,15326.52,15502.69,214870],["2020-08-03",15590.77,16559.69,15546.73,16559.69,797730],["2020-08-04",16559.69,16912.02,16559.69,16912.02,301380],["2020-08-05",16735.86,17264.36,16735.86,17132.23,510360],["2020-08-06",17176.27,17264.36,16912.02,17088.19,457080],["2020-08-07",17088.19,17220.32,16956.07,17132.23,304260],["2020-08-10",17176.27,17264.36,17132.23,17132.23,515200],["2020-08-11",17132.23,17220.32,17088.19,17176.27,178770],["2020-08-12",17176.27,17220.32,17000.11,17044.15,217620],["2020-08-13",17044.15,17176.27,17044.15,17176.27,259550],["2020-08-14",17264.36,17748.82,17264.36,17308.4,586750],["2020-08-17",17352.44,17440.52,17220.32,17352.44,449610],["2020-08-18",17440.52,17440.52,17132.23,17132.23,297330],["2020-08-19",17084.51,17466.29,17084.51,17179.95,209350],["2020-08-20",17179.95,17179.95,16750.46,16845.9,357640],["2020-08-21",16798.18,16989.07,16798.18,16989.07,250690],["2020-08-24",16989.07,17275.4,16989.07,17179.95,281260],["2020-08-25",17179.95,17275.4,17132.23,17179.95,321720],["2020-08-26",17227.68,17275.4,17132.23,17132.23,348320],["2020-08-27",17179.95,17179.95,17084.51,17179.95,521850],["2020-08-28",17275.4,17704.9,17275.4,17466.29,671470],["2020-08-31",17466.29,17561.73,17323.12,17514.01,216290],["2020-09-01",17514.01,17561.73,17323.12,17323.12,311900],["2020-09-03",17418.56,17466.29,17275.4,17323.12,503120],["2020-09-04",17227.68,17561.73,17179.95,17514.01,510440],["2020-09-07",17657.18,17991.23,17418.56,17418.56,569020],["2020-09-08",17561.73,17561.73,17323.12,17561.73,199570],["2020-09-09",17370.84,17800.34,17370.84,17800.34,327800],["2020-09-10",17943.51,17943.51,17609.45,17609.45,283940],["2020-09-11",17370.84,17752.62,17370.84,17704.9,98020],["2020-09-14",17800.34,17800.34,17514.01,17514.01,869455],["2020-09-15",17514.01,17752.62,17514.01,17657.18,294110],["2020-09-16",17657.18,17704.9,17514.01,17704.9,158120],["2020-09-17",17657.18,18325.28,17609.45,18182.12,871860],["2020-09-18",18182.12,18325.28,18086.67,18182.12,113690],["2020-09-21",18182.12,18325.28,17848.06,17848.06,352460],["2020-09-22",17800.34,17943.51,17657.18,17800.34,282260],["2020-09-23",17991.23,18134.4,17848.06,17943.51,213850],["2020-09-24",17848.06,18086.67,17848.06,17943.51,206670],["2020-09-25",17943.51,18038.95,17895.79,17943.51,144450],["2020-09-28",18134.4,18420.73,17943.51,18277.56,426750],["2020-09-29",18420.73,18420.73,18229.84,18325.28,427680],["2020-09-30",18325.28,18897.95,18277.56,18707.06,341830],["2020-10-01",18611.62,18802.51,18611.62,18802.51,240100],["2020-10-02",18897.95,20091.0,18850.23,20091.0,1511090],["2020-10-05",20520.5,21474.94,20281.89,21474.94,1106800],["2020-10-06",21618.11,22954.33,21474.94,21474.94,2526400],["2020-10-07",21474.94,21952.16,20997.72,21331.78,548140],["2020-10-08",21474.94,21713.55,20902.28,21665.83,505550],["2020-10-09",21474.94,22524.83,21474.94,22047.61,665980],["2020-10-12",22381.66,22906.61,22143.05,22143.05,761400],["2020-10-13",22143.05,23670.16,22143.05,23002.05,2354050],["2020-10-14",23097.49,24529.16,23097.49,23526.99,629150],["2020-10-15",23526.99,24099.66,23479.27,23526.99,551430],["2020-10-16",23192.94,23479.27,21904.44,22190.77,554570],["2020-10-19",21999.89,22906.61,21952.16,22190.77,785650],["2020-10-20",22190.77,22286.22,21999.89,21999.89,803980],["2020-10-21",21999.89,22429.38,21952.16,21999.89,198170],["2020-10-22",22047.61,23097.49,21952.16,22763.44,1167820],["2020-10-23",22668.0,23670.16,22668.0,23288.38,1448420],["2020-10-26",23383.83,23670.16,22429.38,22429.38,825520],["2020-10-27",22095.33,22811.16,22095.33,22333.94,300150],["2020-10-28",22286.22,22333.94,21379.5,21379.5,263220],["2020-10-29",21952.16,22858.88,21284.05,22858.88,1641920],["2020-10-30",23670.16,24433.71,23336.1,24433.71,2145010],["2020-11-02",24720.05,25722.21,24433.71,24815.49,787360],["2020-11-03",24815.49,25292.71,23861.05,23861.05,303930],["2020-11-04",23861.05,25388.15,23861.05,24624.6,669490],["2020-11-05",24815.49,26151.71,24815.49,25101.82,569860],["2020-11-06",25101.82,25865.38,24624.6,24624.6,637920],["2020-11-09",24433.71,25769.93,24433.71,25292.71,1221260],["2020-11-10",25388.15,25674.49,25101.82,25292.71,749840],["2020-11-11",25292.71,26247.15,25292.71,25722.21,2443480],["2020-11-12",25769.93,26533.49,25722.21,25865.38,1055270],["2020-11-13",25674.49,26628.93,25674.49,26151.71,2478740],["2020-11-16",25817.65,27297.04,25817.65,26819.82,1842530],["2020-11-17",27201.59,28680.98,27201.59,28680.98,5454448],["2020-11-18",29110.48,30685.31,28871.87,30685.31,636910],["2020-11-19",32832.8,32832.8,32832.8,32832.8,1622530],["2020-11-20",35123.46,35123.46,35123.46,35123.46,166410],["2020-11-23",37557.29,37557.29,37557.29,37557.29,4458600],["2020-11-24",40182.0,40182.0,40182.0,40182.0,3682280],["2020-11-25",42949.89,42949.89,42949.89,42949.89,228560],["2020-11-26",45956.38,45956.38,45956.38,45956.38,1065950],["2020-11-27",49153.76,49153.76,49153.76,49153.76,3734501],["2020-11-30",52589.75,52589.75,52589.75,52589.75,929846],["2020-12-01",56216.63,56216.63,48962.87,49249.2,2900747],["2020-12-02",45813.21,45813.21,45813.21,45813.21,3381380],["2020-12-03",42615.83,42615.83,42615.83,42615.83,1181260],["2020-12-04",39704.78,42615.83,39657.06,39657.06,824250],["2020-12-07",38750.34,41470.5,38464.01,40372.89,110710],["2020-12-08",40563.78,40563.78,38177.68,40086.56,264046],["2020-12-09",40086.56,40563.78,39132.12,39132.12,102520],["2020-12-10",39132.12,40563.78,39132.12,39179.84,126570],["2020-12-11",39179.84,40754.67,39179.84,39418.45,97297],["2020-12-14",39418.45,40754.67,39132.12,39800.23,113190],["2020-12-15",39800.23,41041.0,39179.84,39609.34,69920],["2020-12-16",39275.28,40229.73,39275.28,39800.23,527790],["2020-12-17",39132.12,41136.45,38845.79,39895.67,801560],["2020-12-18",40563.78,40754.67,39609.34,40086.56,1036640],["2020-12-21",40563.78,40563.78,39227.56,39418.45,17780],["2020-12-22",39418.45,42138.61,39132.12,42090.89,66070],["2020-12-23",45001.94,45001.94,42281.78,43856.61,26870],["2020-12-24",43856.61,43856.61,41231.89,42090.89,29110],["2020-12-25",39227.56,42186.33,39227.56,40468.34,1526950],["2020-12-28",40468.34,40993.28,40086.56,40563.78,1758610],["2020-12-29",40563.78,40611.5,39609.34,39800.23,6100],["2020-12-30",39800.23,39800.23,38559.45,39609.34,200080],["2020-12-31",38750.34,39513.9,38750.34,39275.28,12330],["2021-01-04",39323.01,41518.22,38750.34,39323.01,1424010],["2021-01-05",39609.34,40563.78,39084.4,39323.01,157540],["2021-01-06",39132.12,39609.34,39132.12,39418.45,550700],["2021-01-07",39418.45,41518.22,39132.12,40229.73,67500],["2021-01-08",40229.73,41518.22,39943.39,41327.33,86900],["2021-01-11",41327.33,41995.44,41231.89,41327.33,50200],["2021-01-12",41327.33,43999.77,41327.33,43904.33,37200],["2021-01-13",43904.33,44286.1,40993.28,40993.28,196400],["2021-01-14",41041.0,41900.0,39418.45,41804.56,24200],["2021-01-15",40611.5,41518.22,40372.89,40420.62,15400],["2021-01-18",40420.62,41613.67,39704.78,40134.28,52400],["2021-01-19",40563.78,41422.78,39132.12,39132.12,588000],["2021-01-20",39132.12,40038.84,38893.51,39179.84,13800],["2021-01-21",40086.56,40850.11,39609.34,40611.5,12800],["2021-01-22",40086.56,41518.22,40086.56,40134.28,31300],["2021-01-25",40134.28,40134.28,39943.39,40086.56,39800],["2021-01-26",40086.56,40420.62,39991.12,40420.62,3900],["2021-01-27",40563.78,40850.11,38941.23,40229.73,16100],["2021-01-28",38177.68,40038.84,37414.12,38368.56,23700],["2021-01-29",38368.56,38654.9,36555.13,38654.9,16300],["2021-02-01",38654.9,38798.06,37795.9,38654.9,23800],["2021-02-02",38750.34,38988.95,35982.46,36077.9,31100],["2021-02-03",37223.23,38559.45,37223.23,38225.4,4400],["2021-02-04",38273.12,38273.12,37700.46,38273.12,634200],["2021-02-05",39036.67,39275.28,38273.12,38273.12,13300],["2021-02-08",39132.12,39275.28,36459.68,39132.12,11700],["2021-02-09",39466.17,39513.9,37270.96,39513.9,26200],["2021-02-17",39895.67,41947.72,37270.96,41900.0,9400],["2021-02-18",41327.33,42759.0,39036.67,41995.44,449800],["2021-02-19",41756.83,42281.78,39323.01,42281.78,670100],["2021-02-22",42281.78,43713.44,42281.78,43474.83,480000],["2021-02-23",43331.66,43618.0,41088.72,43522.55,21100],["2021-02-24",42949.89,43522.55,41995.44,43522.55,16700],["2021-02-25",42949.89,43618.0,42949.89,43522.55,645700],["2021-02-26",42949.89,43713.44,42949.89,43713.44,12800],["2021-03-01",44858.77,44858.77,42949.89,43713.44,15200],["2021-03-02",43713.44,44286.1,41041.0,44286.1,146000],["2021-03-03",44333.83,44381.55,41804.56,44381.55,39600],["2021-03-04",42949.89,44381.55,42949.89,44381.55,9300],["2021-03-05",44286.1,45813.21,43904.33,45335.99,140500],["2021-03-08",45335.99,46099.54,45335.99,46004.1,458001],["2021-03-09",46004.1,46004.1,45335.99,45813.21,301900],["2021-03-10",45335.99,46004.1,45335.99,45813.21,7500],["2021-03-11",46004.1,46004.1,45335.99,45335.99,184600],["2021-03-12",45431.44,45431.44,44858.77,44858.77,623800],["2021-03-15",44858.77,44858.77,44858.77,44858.77,0],["2021-03-16",44858.77,44858.77,44858.77,44858.77,0],["2021-03-17",44858.77,44858.77,43045.33,43045.33,3000],["2021-03-18",43904.33,43904.33,41613.67,41709.11,7400],["2021-03-19",41709.11,42949.89,41613.67,42949.89,565601],["2021-03-22",42949.89,45813.21,41518.22,45717.77,164400],["2021-03-23",48867.43,48867.43,48676.54,48867.43,84500],["2021-03-24",52207.97,52207.97,47722.1,52207.97,217100],["2021-03-25",55453.08,55453.08,48676.54,49344.65,18779964],["2021-03-26",49153.76,49630.98,45908.66,49630.98,40400],["2021-03-29",46194.99,48676.54,46194.99,48676.54,207800],["2021-03-30",45813.21,48962.87,45288.27,48962.87,37800],["2021-03-31",48962.87,48962.87,45813.21,48962.87,14400],["2021-04-01",47722.1,48962.87,45908.66,48962.87,37500],["2021-04-02",46385.88,48676.54,46385.88,47483.49,11500],["2021-04-05",47483.49,47483.49,46433.6,46767.65,135400],["2021-04-06",46290.43,46529.04,45813.21,45813.21,25800],["2021-04-07",45813.21,45813.21,43904.33,43904.33,202260],["2021-04-08",43904.33,45479.16,42568.11,45335.99,57800],["2021-04-09",45335.99,45765.49,43045.33,43283.94,195980],["2021-04-12",44190.66,44190.66,41900.0,43236.22,459481],["2021-04-13",43236.22,43236.22,42520.39,42949.89,463300],["2021-04-14",42949.89,42949.89,41995.44,42186.33,15400],["2021-04-15",42377.22,42949.89,41995.44,42949.89,422400],["2021-04-16",42949.89,42949.89,41900.0,41900.0,20600],["2021-04-19",42000.0,44000.0,40800.0,43900.0,20800],["2021-04-20",43900.0,43900.0,42000.0,43900.0,21000],["2021-04-22",42100.0,43750.0,42000.0,43500.0,15000],["2021-04-23",43000.0,43500.0,42000.0,43500.0,7000],["2021-04-26",42000.0,43500.0,40500.0,43500.0,23900],["2021-04-27",41200.0,43400.0,41100.0,43400.0,12100],["2021-04-28",42800.0,43400.0,41200.0,43400.0,15800],["2021-04-29",43000.0,43300.0,42050.0,43300.0,12700],["2021-05-04",40600.0,42900.0,40600.0,42900.0,32300],["2021-05-05",42850.0,42900.0,41250.0,42900.0,7600],["2021-05-06",43800.0,43800.0,41700.0,43300.0,11500],["2021-05-07",42500.0,43000.0,41600.0,42950.0,10600],["2021-05-10",41000.0,42450.0,40000.0,42450.0,8700],["2021-05-11",42400.0,43500.0,41000.0,43000.0,58000],["2021-05-12",42500.0,44000.0,42000.0,44000.0,721400],["2021-05-13",43000.0,43900.0,43000.0,43900.0,295400],["2021-05-14",43900.0,43900.0,43900.0,43900.0,4420941],["2021-05-17",43000.0,43900.0,42500.0,43900.0,12400],["2021-05-18",43900.0,43900.0,43000.0,43000.0,12600],["2021-05-19",40100.0,43000.0,40000.0,43000.0,28700],["2021-05-20",40900.0,41100.0,40800.0,41000.0,121000],["2021-05-21",40200.0,42700.0,38150.0,42700.0,39400],["2021-05-24",40300.0,42500.0,40000.0,42400.0,10500],["2021-05-25",41900.0,42300.0,40000.0,42300.0,18200],["2021-05-26",41700.0,42000.0,40300.0,41800.0,16400],["2021-05-27",40050.0,40050.0,39850.0,39950.0,10600],["2021-05-28",39950.0,40500.0,38000.0,40500.0,21000],["2021-05-31",40000.0,43000.0,38350.0,43000.0,43500],["2021-06-01",42000.0,42400.0,40600.0,41800.0,11100],["2021-06-02",43000.0,44100.0,41000.0,44100.0,117800],["2021-06-03",41600.0,44100.0,41600.0,44000.0,54800],["2021-06-04",44000.0,44000.0,42000.0,44000.0,24100],["2021-06-07",44000.0,44000.0,42550.0,42600.0,444100],["2021-06-08",42100.0,42100.0,41500.0,42000.0,17100],["2021-06-09",42000.0,42750.0,41500.0,42750.0,12300],["2021-06-10",42000.0,42000.0,42000.0,42000.0,2000],["2021-06-11",41900.0,42700.0,41600.0,42700.0,7800],["2021-06-14",41100.0,41100.0,41100.0,41100.0,200],["2021-06-15",41200.0,41200.0,41100.0,41100.0,2700],["2021-06-16",41100.0,41200.0,40800.0,40800.0,3100],["2021-06-17",42800.0,42800.0,41000.0,42300.0,229600],["2021-06-18",42300.0,42300.0,42300.0,42300.0,0],["2021-06-21",41000.0,42200.0,40800.0,42200.0,99500],["2021-06-22",41100.0,42500.0,40800.0,42500.0,254100],["2021-06-23",42500.0,42500.0,42500.0,42500.0,0],["2021-06-24",40300.0,41800.0,39650.0,41500.0,101200],["2021-06-25",41900.0,43000.0,39100.0,43000.0,11800],["2021-06-28",41000.0,42500.0,40100.0,41000.0,2600],["2021-06-29",41450.0,41500.0,40750.0,41500.0,6200],["2021-06-30",41450.0,41500.0,40100.0,41500.0,4600],["2021-07-01",40200.0,41750.0,40200.0,40600.0,55400],["2021-07-02",41000.0,41700.0,40600.0,41600.0,7500],["2021-07-05",41000.0,41450.0,40300.0,41450.0,8800],["2021-07-06",41000.0,41450.0,40500.0,41450.0,4800],["2021-07-07",39150.0,41450.0,39150.0,41450.0,4900],["2021-07-08",41100.0,41100.0,41100.0,41100.0,2000],["2021-07-09",40100.0,41450.0,40100.0,41450.0,16900],["2021-07-12",39100.0,41100.0,38600.0,41100.0,21200],["2021-07-13",39300.0,40050.0,39200.0,40050.0,4800],["2021-07-14",42000.0,42000.0,39150.0,40900.0,3900],["2021-07-15",40900.0,40900.0,40900.0,40900.0,4000],["2021-07-16",40500.0,41000.0,39300.0,41000.0,11000],["2021-07-19",40400.0,40950.0,39300.0,40950.0,6700],["2021-07-20",40000.0,40000.0,40000.0,40000.0,500],["2021-07-21",40050.0,40050.0,40050.0,40050.0,400],["2021-07-22",41300.0,41300.0,39500.0,40950.0,1000],["2021-07-23",40900.0,40900.0,39700.0,40000.0,2500],["2021-07-26",40850.0,40850.0,38900.0,40150.0,5600],["2021-07-27",40950.0,40950.0,38900.0,40100.0,4600],["2021-07-28",42350.0,42350.0,39200.0,40100.0,5100],["2021-07-29",39800.0,40400.0,38800.0,40400.0,12100],["2021-07-30",39100.0,40100.0,38650.0,40100.0,12000],["2021-08-02",39950.0,39950.0,37800.0,37800.0,5000],["2021-08-03",40300.0,40300.0,38200.0,40000.0,34400],["2021-08-04",39950.0,40000.0,38850.0,40000.0,23200],["2021-08-05",39000.0,40200.0,38950.0,40200.0,8500],["2021-08-06",40250.0,40250.0,37500.0,37500.0,21600],["2021-08-09",37650.0,39950.0,37100.0,37100.0,44600],["2021-08-10",38750.0,39650.0,37600.0,39650.0,45000],["2021-08-11",40800.0,42400.0,38100.0,41000.0,13947280],["2021-08-12",41500.0,43800.0,40100.0,43800.0,86500],["2021-08-13",43800.0,44000.0,41100.0,42000.0,13600],["2021-08-16",43700.0,43700.0,41000.0,42000.0,28100],["2021-08-17",41050.0,41500.0,40500.0,40500.0,13600],["2021-08-18",40550.0,42300.0,40000.0,40000.0,44600],["2021-08-19",40000.0,40900.0,39100.0,39100.0,34000],["2021-08-20",39100.0,40000.0,39000.0,39200.0,42700],["2021-08-23",39200.0,41000.0,38600.0,41000.0,18800],["2021-08-24",39500.0,40500.0,38700.0,40500.0,12600],["2021-08-25",39000.0,40000.0,39000.0,39500.0,21100],["2021-08-26",39000.0,39900.0,38550.0,39500.0,20800],["2021-08-27",39400.0,39400.0,38550.0,39400.0,459000],["2021-08-30",38550.0,39400.0,38550.0,39400.0,3900],["2021-08-31",39000.0,39000.0,38650.0,38900.0,22700],["2021-09-01",38500.0,38900.0,38000.0,38900.0,4100],["2021-09-06",39500.0,39500.0,38000.0,38900.0,12900],["2021-09-07",38500.0,39000.0,38500.0,39000.0,7300],["2021-09-08",38500.0,39450.0,38500.0,39450.0,3100],["2021-09-09",39000.0,39000.0,39000.0,39000.0,200],["2021-09-10",39450.0,39900.0,39450.0,39450.0,11000],["2021-09-13",39000.0,39400.0,38600.0,39400.0,373700],["2021-09-14",38100.0,39000.0,38100.0,39000.0,1300],["2021-09-15",38600.0,39000.0,38500.0,39000.0,3100],["2021-09-16",39000.0,39000.0,39000.0,39000.0,337000],["2021-09-17",38900.0,38900.0,38900.0,38900.0,5100],["2021-09-20",38200.0,39000.0,36200.0,39000.0,11900],["2021-09-21",38900.0,39000.0,38900.0,38950.0,7900],["2021-09-22",38950.0,39400.0,37500.0,38950.0,7400],["2021-09-23",38200.0,38950.0,38200.0,38950.0,1000],["2021-09-24",38900.0,40000.0,38900.0,40000.0,5700],["2021-09-27",39000.0,39000.0,38800.0,38800.0,6500],["2021-09-28",37000.0,39450.0,37000.0,39450.0,2100],["2021-09-29",39450.0,39450.0,39450.0,39450.0,2100],["2021-09-30",39450.0,39450.0,39450.0,39450.0,0],["2021-10-01",37000.0,39000.0,36900.0,39000.0,2500],["2021-10-04",37000.0,39000.0,37000.0,39000.0,11000],["2021-10-05",37500.0,38950.0,37500.0,38950.0,1900],["2021-10-06",38700.0,38950.0,38700.0,38950.0,5300],["2021-10-07",37500.0,39000.0,37500.0,38950.0,8100],["2021-10-08",38100.0,38900.0,38000.0,38900.0,1800],["2021-10-11",38000.0,38000.0,38000.0,38000.0,2700],["2021-10-12",38200.0,38950.0,38200.0,38950.0,15900],["2021-10-13",37800.0,38500.0,37750.0,38500.0,3000],["2021-10-14",37600.0,38700.0,37500.0,38600.0,14400],["2021-10-15",38600.0,38600.0,37600.0,38400.0,4700],["2021-10-18",37550.0,38300.0,37550.0,38300.0,2000],["2021-10-19",37600.0,38000.0,37400.0,38000.0,1700],["2021-10-20",37950.0,38000.0,37950.0,38000.0,300],["2021-10-21",37950.0,38000.0,37800.0,37800.0,3600],["2021-10-22",37800.0,38550.0,37350.0,37900.0,8100],["2021-10-25",37250.0,37700.0,37250.0,37700.0,1400],["2021-10-26",37000.0,37900.0,37000.0,37900.0,9300],["2021-10-27",37850.0,37900.0,37800.0,37900.0,13800],["2021-10-28",37850.0,37900.0,37850.0,37900.0,410900],["2021-10-29",37350.0,38400.0,37250.0,38300.0,12500],["2021-11-01",37550.0,38000.0,37550.0,38000.0,1700],["2021-11-02",38000.0,40000.0,38000.0,39100.0,425300],["2021-11-03",39000.0,39200.0,38200.0,38200.0,2200],["2021-11-04",38600.0,38600.0,38600.0,38600.0,1100],["2021-11-05",38000.0,39200.0,38000.0,39000.0,4200],["2021-11-08",38050.0,39000.0,37400.0,38500.0,2500],["2021-11-09",39000.0,39000.0,38500.0,38500.0,2200],["2021-11-10",38300.0,38950.0,38300.0,38950.0,600],["2021-11-11",38500.0,38950.0,38300.0,38950.0,16500],["2021-11-12",38500.0,38500.0,38400.0,38400.0,2300],["2021-11-15",38200.0,38200.0,37900.0,38000.0,13600],["2021-11-16",37700.0,38200.0,37700.0,38200.0,2200],["2021-11-17",38200.0,38650.0,38200.0,38650.0,400],["2021-11-18",38800.0,38800.0,38500.0,38500.0,2500],["2021-11-19",38200.0,38850.0,37900.0,38500.0,8100],["2021-11-22",38500.0,38500.0,38300.0,38500.0,600],["2021-11-23",38400.0,38400.0,38400.0,38400.0,200],["2021-11-24",38900.0,41050.0,38900.0,41050.0,94000],["2021-11-25",43900.0,43900.0,43900.0,43900.0,25300],["2021-11-26",46950.0,46950.0,46950.0,46950.0,326800],["2021-11-29",48400.0,49000.0,44100.0,46200.0,56200],["2021-11-30",44100.0,46000.0,44000.0,44600.0,40400],["2021-12-01",44000.0,47700.0,42300.0,47700.0,195400],["2021-12-02",51000.0,51000.0,50000.0,51000.0,150300],["2021-12-03",52800.0,52800.0,48200.0,51500.0,30200],["2021-12-06",51500.0,51500.0,47900.0,49900.0,61500],["2021-12-07",46500.0,50000.0,46500.0,50000.0,207400],["2021-12-08",47000.0,49900.0,47000.0,49900.0,10700],["2021-12-09",46500.0,49850.0,46500.0,49700.0,83300],["2021-12-10",47000.0,49800.0,47000.0,49800.0,24800],["2021-12-13",47550.0,52000.0,47550.0,49800.0,60600],["2021-12-14",49800.0,51000.0,48500.0,51000.0,60200],["2021-12-15",50500.0,50500.0,48400.0,48500.0,5000],["2021-12-16",49800.0,50000.0,48000.0,49500.0,18300],["2021-12-17",48000.0,49400.0,46700.0,46900.0,10200],["2021-12-20",47500.0,48850.0,46900.0,48850.0,6000],["2021-12-21",48800.0,48800.0,48800.0,48800.0,400],["2021-12-22",46100.0,46200.0,46000.0,46000.0,6600],["2021-12-23",46000.0,47500.0,46000.0,47500.0,5300],["2021-12-24",48500.0,48500.0,44700.0,47500.0,9500],["2021-12-27",46100.0,47500.0,46000.0,47500.0,7300],["2021-12-28",47500.0,47500.0,46000.0,46050.0,5000],["2021-12-29",47000.0,47600.0,45200.0,45200.0,3000],["2021-12-30",45200.0,46700.0,44500.0,44500.0,4200],["2021-12-31",44100.0,46100.0,42100.0,45500.0,7400],["2022-01-04",45450.0,45450.0,43000.0,45300.0,10400],["2022-01-05",45250.0,45300.0,44100.0,45300.0,7200],["2022-01-06",45250.0,45300.0,44000.0,44000.0,7000],["2022-01-07",43050.0,44650.0,43000.0,43800.0,8300],["2022-01-10",43000.0,43950.0,42800.0,43800.0,5800],["2022-01-11",42100.0,43800.0,42000.0,42700.0,217100],["2022-01-12",41250.0,43400.0,41250.0,43400.0,300],["2022-01-13",43300.0,43300.0,42500.0,43300.0,4600],["2022-01-14",44600.0,44600.0,42300.0,44350.0,213200],["2022-01-17",43300.0,43900.0,42800.0,42800.0,10100],["2022-01-18",42800.0,44300.0,42800.0,44300.0,400],["2022-01-19",41300.0,43100.0,41200.0,43100.0,163400],["2022-01-20",40700.0,42900.0,40600.0,42100.0,105000],["2022-01-21",42100.0,43350.0,41900.0,43000.0,9400],["2022-01-24",43000.0,43000.0,43000.0,43000.0,0],["2022-01-25",43000.0,43000.0,43000.0,43000.0,0],["2022-01-26",43900.0,43900.0,43900.0,43900.0,100],["2022-01-27",41300.0,44100.0,41000.0,43600.0,800],["2022-01-28",43600.0,43600.0,43600.0,43600.0,0],["2022-02-07",43500.0,45800.0,42100.0,42200.0,4100],["2022-02-08",44300.0,44300.0,44300.0,44300.0,200300],["2022-02-09",42000.0,44400.0,41800.0,44400.0,7000],["2022-02-10",42200.0,44400.0,42000.0,44400.0,9100],["2022-02-11",44050.0,45300.0,44050.0,45300.0,10600],["2022-02-14",44200.0,45400.0,44200.0,45400.0,3100],["2022-02-15",42300.0,45000.0,42300.0,45000.0,1100],["2022-02-16",45000.0,45000.0,45000.0,45000.0,0],["2022-02-17",42200.0,44900.0,42200.0,44900.0,1000],["2022-02-18",44900.0,44900.0,44900.0,44900.0,0],["2022-02-21",44900.0,44900.0,44900.0,44900.0,100],["2022-02-22",44900.0,44900.0,44900.0,44900.0,0],["2022-02-23",42300.0,44400.0,42300.0,44400.0,200],["2022-02-24",44400.0,44400.0,44400.0,44400.0,0],["2022-02-25",41650.0,44500.0,41650.0,44500.0,1100],["2022-02-28",44500.0,44500.0,44500.0,44500.0,0],["2022-03-01",44500.0,44500.0,44500.0,44500.0,0],["2022-03-02",44500.0,44500.0,44500.0,44500.0,0],["2022-03-03",42350.0,42350.0,42350.0,42350.0,200],["2022-03-04",42200.0,44000.0,42200.0,43850.0,700],["2022-03-07",43850.0,43850.0,43850.0,43850.0,0],["2022-03-08",43700.0,46000.0,41000.0,41000.0,4000],["2022-03-09",43000.0,43850.0,42300.0,43850.0,6700],["2022-03-10",41500.0,45800.0,41500.0,45400.0,1800],["2022-03-11",45000.0,45400.0,43700.0,45400.0,8400],["2022-03-14",42800.0,45000.0,42500.0,45000.0,6200],["2022-03-15",44800.0,45000.0,44000.0,45000.0,4000],["2022-03-16",43600.0,45000.0,43600.0,45000.0,4800],["2022-03-17",44900.0,46100.0,44700.0,46000.0,15900],["2022-03-18",45000.0,49000.0,45000.0,49000.0,12300],["2022-03-21",49450.0,49500.0,48000.0,49400.0,14000],["2022-03-22",49400.0,49800.0,49000.0,49500.0,7900],["2022-03-23",49450.0,49500.0,46300.0,49400.0,3400],["2022-03-24",49400.0,49400.0,46100.0,49300.0,5100],["2022-03-25",46150.0,49200.0,46150.0,49000.0,23400],["2022-03-28",49000.0,49000.0,49000.0,49000.0,0],["2022-03-29",46000.0,48650.0,46000.0,48650.0,1100],["2022-03-30",46100.0,47000.0,45250.0,47000.0,4800],["2022-03-31",46800.0,48600.0,46750.0,48600.0,3600],["2022-04-01",48600.0,48600.0,48600.0,48600.0,0],["2022-04-04",45600.0,48600.0,45600.0,48600.0,3000],["2022-04-05",47000.0,48600.0,47000.0,48500.0,3300],["2022-04-06",48500.0,48500.0,48500.0,48500.0,0],["2022-04-07",45600.0,47300.0,45500.0,47300.0,1900],["2022-04-08",47300.0,47300.0,47300.0,47300.0,0],["2022-04-12",47300.0,47300.0,47300.0,47300.0,0],["2022-04-13",44100.0,47300.0,44100.0,47300.0,65200],["2022-04-14",46900.0,46900.0,46700.0,46900.0,61000],["2022-04-15",46900.0,46900.0,46900.0,46900.0,1129800],["2022-04-18",46900.0,46900.0,46900.0,46900.0,0],["2022-04-19",46900.0,46900.0,46900.0,46900.0,0],["2022-04-20",44000.0,47800.0,43950.0,46800.0,3100],["2022-04-21",43600.0,46800.0,43600.0,46800.0,1600],["2022-04-22",43650.0,46800.0,43600.0,46800.0,2100],["2022-04-25",43600.0,46400.0,43600.0,46400.0,200],["2022-04-26",47150.0,47150.0,47150.0,47150.0,200],["2022-04-27",43900.0,47150.0,43850.0,47150.0,5300],["2022-04-28",44000.0,46900.0,44000.0,46900.0,4100],["2022-04-29",44050.0,46900.0,44000.0,46900.0,1500],["2022-05-04",46900.0,46900.0,46900.0,46900.0,0],["2022-05-05",46900.0,46900.0,46900.0,46900.0,0],["2022-05-06",46900.0,46900.0,46900.0,46900.0,240000],["2022-05-09",46900.0,46900.0,46900.0,46900.0,0],["2022-05-10",43650.0,43650.0,43650.0,43650.0,200],["2022-05-11",45500.0,45500.0,45500.0,45500.0,100],["2022-05-12",45500.0,45500.0,45500.0,45500.0,0],["2022-05-13",45500.0,45500.0,45500.0,45500.0,0],["2022-05-16",42400.0,44700.0,42350.0,44700.0,1500],["2022-05-17",41600.0,44600.0,41600.0,43800.0,1500],["2022-05-18",43700.0,44850.0,41000.0,43800.0,10200],["2022-05-19",40800.0,42800.0,40800.0,42800.0,200],["2022-05-20",44800.0,44800.0,44700.0,44800.0,1600],["2022-05-23",41700.0,43550.0,41700.0,41700.0,17700],["2022-05-24",44000.0,44000.0,44000.0,44000.0,100],["2022-05-25",40950.0,43200.0,40950.0,43200.0,2600],["2022-05-26",40200.0,43000.0,40200.0,42950.0,8100],["2022-05-27",42950.0,43200.0,42000.0,42000.0,2300],["2022-05-30",42000.0,42850.0,40200.0,42300.0,9600],["2022-05-31",42000.0,42000.0,39600.0,39600.0,12100],["2022-06-01",39600.0,41900.0,39600.0,39600.0,1100],["2022-06-02",38200.0,41850.0,38100.0,41850.0,2500],["2022-06-03",41850.0,41850.0,41850.0,41850.0,0],["2022-06-06",41850.0,41850.0,41850.0,41850.0,0],["2022-06-07",41850.0,41850.0,41850.0,41850.0,0],["2022-06-08",40000.0,40000.0,40000.0,40000.0,300],["2022-06-09",40000.0,40000.0,40000.0,40000.0,4000],["2022-06-10",39950.0,42000.0,38400.0,40000.0,119200],["2022-06-13",40000.0,40000.0,40000.0,40000.0,0],["2022-06-14",40000.0,40000.0,40000.0,40000.0,600],["2022-06-15",37300.0,39800.0,37300.0,39800.0,1900],["2022-06-16",39800.0,39800.0,39800.0,39800.0,0],["2022-06-17",37200.0,37200.0,37200.0,37200.0,100],["2022-06-20",37400.0,37400.0,37000.0,37000.0,200],["2022-06-21",39300.0,39300.0,38000.0,39000.0,21000],["2022-06-22",36400.0,39000.0,36400.0,39000.0,4800],["2022-06-23",39000.0,39000.0,39000.0,39000.0,2000],["2022-06-24",40000.0,40000.0,40000.0,40000.0,2000],["2022-06-27",40000.0,40000.0,40000.0,40000.0,2000],["2022-06-28",40000.0,40000.0,40000.0,40000.0,1100],["2022-06-29",37800.0,40000.0,37800.0,40000.0,1700],["2022-06-30",41800.0,41800.0,41800.0,41800.0,3000],["2022-07-01",39100.0,39100.0,39100.0,39100.0,700],["2022-07-04",41400.0,41400.0,38050.0,38050.0,800],["2022-07-05",40000.0,40700.0,36700.0,40100.0,1300],["2022-07-06",40500.0,40500.0,40500.0,40500.0,115100],["2022-07-07",40500.0,40500.0,40500.0,40500.0,300],["2022-07-08",40500.0,40950.0,40500.0,40950.0,600],["2022-07-11",40950.0,40950.0,40950.0,40950.0,0],["2022-07-12",38300.0,38300.0,38300.0,38300.0,100],["2022-07-13",38300.0,40800.0,38300.0,40800.0,2700],["2022-07-14",38300.0,40950.0,38300.0,40950.0,600],["2022-07-15",41400.0,41400.0,41400.0,41400.0,400],["2022-07-18",41000.0,41900.0,41000.0,41900.0,1300],["2022-07-19",41900.0,41900.0,41900.0,41900.0,0],["2022-07-20",39000.0,41850.0,39000.0,41850.0,4200],["2022-07-21",41850.0,41850.0,41850.0,41850.0,0],["2022-07-22",39100.0,39100.0,39100.0,39100.0,100],["2022-07-25",40900.0,41800.0,40900.0,41000.0,1100],["2022-07-26",41000.0,41000.0,41000.0,41000.0,0],["2022-07-27",41000.0,41000.0,41000.0,41000.0,0],["2022-07-28",40450.0,41500.0,40450.0,41500.0,600],["2022-07-29",41000.0,41950.0,40800.0,41950.0,357000],["2022-08-01",41950.0,41950.0,41950.0,41950.0,0],["2022-08-02",39050.0,41950.0,39050.0,41950.0,200],["2022-08-03",41950.0,42000.0,41950.0,42000.0,900],["2022-08-04",40000.0,42000.0,39750.0,42000.0,1100],["2022-08-05",39800.0,42000.0,39800.0,42000.0,1400],["2022-08-08",40050.0,43950.0,40000.0,43950.0,3000],["2022-08-09",44000.0,44000.0,44000.0,44000.0,1360201],["2022-08-10",43950.0,43950.0,43950.0,43950.0,800],["2022-08-11",41100.0,41100.0,41100.0,41100.0,400],["2022-08-12",43900.0,43900.0,43900.0,43900.0,100],["2022-08-15",44900.0,44900.0,44900.0,44900.0,100],["2022-08-16",45800.0,45800.0,44900.0,45550.0,600],["2022-08-17",42500.0,45950.0,42500.0,45200.0,300],["2022-08-18",45850.0,45850.0,45850.0,45850.0,100],["2022-08-19",45850.0,45850.0,45850.0,45850.0,0],["2022-08-22",42650.0,45850.0,42650.0,45850.0,1400],["2022-08-23",45850.0,45850.0,45850.0,45850.0,0],["2022-08-24",45850.0,45850.0,45850.0,45850.0,0],["2022-08-25",45850.0,45850.0,45850.0,45850.0,0],["2022-08-26",45850.0,45850.0,45850.0,45850.0,0],["2022-08-29",45850.0,45850.0,45850.0,45850.0,0],["2022-08-30",45850.0,45850.0,45850.0,45850.0,0],["2022-08-31",45850.0,45850.0,45850.0,45850.0,0],["2022-09-05",42700.0,45850.0,42700.0,45850.0,4600],["2022-09-06",42650.0,45550.0,42650.0,45550.0,700],["2022-09-07",45550.0,45550.0,45550.0,45550.0,0],["2022-09-08",45550.0,45550.0,45550.0,45550.0,0],["2022-09-09",45550.0,45550.0,45550.0,45550.0,0],["2022-09-12",42500.0,44900.0,42400.0,42400.0,3300],["2022-09-13",42000.0,43350.0,42000.0,43350.0,2100],["2022-09-14",43350.0,43350.0,43350.0,43350.0,0],["2022-09-15",42000.0,43300.0,42000.0,43300.0,1900],["2022-09-16",40600.0,40600.0,40600.0,40600.0,200],["2022-09-19",42550.0,42550.0,42550.0,42550.0,300],["2022-09-20",42550.0,42550.0,42550.0,42550.0,0],["2022-09-21",42550.0,42550.0,42550.0,42550.0,0],["2022-09-22",42550.0,42550.0,42550.0,42550.0,0],["2022-09-23",39600.0,42500.0,39600.0,40250.0,1900],["2022-09-26",42750.0,42750.0,42750.0,42750.0,300],["2022-09-27",40050.0,40050.0,40050.0,40050.0,100],["2022-09-28",42650.0,42650.0,37350.0,42550.0,900],["2022-09-29",42550.0,42550.0,42550.0,42550.0,0],["2022-09-30",42000.0,42000.0,42000.0,42000.0,100],["2022-10-03",42000.0,42000.0,42000.0,42000.0,0],["2022-10-04",42000.0,42000.0,42000.0,42000.0,0],["2022-10-05",42000.0,42000.0,42000.0,42000.0,0],["2022-10-06",39100.0,40650.0,39100.0,39100.0,600],["2022-10-07",41750.0,41750.0,41750.0,41750.0,200],["2022-10-10",41750.0,41750.0,41750.0,41750.0,0],["2022-10-11",41750.0,41750.0,41750.0,41750.0,0],["2022-10-12",41750.0,41750.0,41750.0,41750.0,0],["2022-10-13",41750.0,41750.0,41750.0,41750.0,0],["2022-10-14",41700.0,44350.0,41700.0,44350.0,1000],["2022-10-17",44350.0,44350.0,44350.0,44350.0,0],["2022-10-18",44350.0,44350.0,44350.0,44350.0,0],["2022-10-19",44350.0,44350.0,44350.0,44350.0,0],["2022-10-20",44350.0,44350.0,44350.0,44350.0,0],["2022-10-21",45850.0,45850.0,45850.0,45850.0,100],["2022-10-24",45850.0,45850.0,45850.0,45850.0,0],["2022-10-25",45850.0,45850.0,45850.0,45850.0,0],["2022-10-26",45850.0,45850.0,45850.0,45850.0,0],["2022-10-27",45850.0,45850.0,45850.0,45850.0,0],["2022-10-28",45850.0,45850.0,45850.0,45850.0,0],["2022-10-31",45850.0,45850.0,45850.0,45850.0,0],["2022-11-01",45850.0,45850.0,45850.0,45850.0,0],["2022-11-02",45850.0,45850.0,45850.0,45850.0,0],["2022-11-03",45850.0,45850.0,45850.0,45850.0,0],["2022-11-04",45850.0,45850.0,45850.0,45850.0,0],["2022-11-07",45850.0,45850.0,45850.0,45850.0,0],["2022-11-08",45850.0,45850.0,45850.0,45850.0,0],["2022-11-09",45850.0,45850.0,45850.0,45850.0,0],["2022-11-10",45850.0,45850.0,45850.0,45850.0,0],["2022-11-11",45850.0,45850.0,45850.0,45850.0,0],["2022-11-14",45850.0,45850.0,45850.0,45850.0,0],["2022-11-15",45850.0,45850.0,45850.0,45850.0,0],["2022-11-16",45850.0,45850.0,45850.0,45850.0,0],["2022-11-17",45850.0,45850.0,45850.0,45850.0,0],["2022-11-18",45850.0,45850.0,45850.0,45850.0,0],["2022-11-21",45850.0,45850.0,45850.0,45850.0,0],["2022-11-22",45850.0,45850.0,45850.0,45850.0,0],["2022-11-23",45850.0,45850.0,45850.0,45850.0,0],["2022-11-24",45850.0,45850.0,45850.0,45850.0,0],["2022-11-25",45850.0,45850.0,45850.0,45850.0,0],["2022-11-28",45850.0,45850.0,45850.0,45850.0,0],["2022-11-29",45850.0,45850.0,45850.0,45850.0,0],["2022-11-30",45850.0,45850.0,45850.0,45850.0,0],["2022-12-01",45850.0,45850.0,45850.0,45850.0,0],["2022-12-02",45850.0,45850.0,45850.0,45850.0,0],["2022-12-05",45850.0,45850.0,45850.0,45850.0,0],["2022-12-06",45850.0,45850.0,45850.0,45850.0,0],["2022-12-07",45850.0,45850.0,45850.0,45850.0,0],["2022-12-08",45850.0,45850.0,45850.0,45850.0,0],["2022-12-09",45850.0,45850.0,45850.0,45850.0,0],["2022-12-12",45850.0,45850.0,45850.0,45850.0,0],["2022-12-13",45850.0,45850.0,45850.0,45850.0,355000],["2022-12-14",45850.0,45850.0,45850.0,45850.0,0],["2022-12-15",45850.0,45850.0,45850.0,45850.0,0],["2022-12-16",45850.0,45850.0,45850.0,45850.0,0],["2022-12-19",45850.0,45850.0,45850.0,45850.0,0],["2022-12-20",45850.0,45850.0,45850.0,45850.0,0],["2022-12-21",42650.0,42650.0,42650.0,42650.0,500],["2022-12-22",39700.0,39700.0,39700.0,39700.0,300],["2022-12-23",36950.0,42000.0,36950.0,42000.0,23100],["2022-12-26",39100.0,43950.0,39100.0,42000.0,5500],["2022-12-27",39100.0,39150.0,39100.0,39100.0,2300],["2022-12-28",40950.0,40950.0,37250.0,37250.0,600],["2022-12-29",37250.0,39800.0,37250.0,39450.0,600],["2022-12-30",41450.0,41450.0,41450.0,41450.0,100],["2023-01-03",41450.0,41450.0,41450.0,41450.0,355000],["2023-01-04",41450.0,41450.0,41450.0,41450.0,0],["2023-01-05",41450.0,41450.0,41450.0,41450.0,0],["2023-01-06",38550.0,41350.0,38550.0,41350.0,500],["2023-01-09",41350.0,41350.0,41350.0,41350.0,0],["2023-01-10",41350.0,41350.0,41350.0,41350.0,0],["2023-01-11",41350.0,41350.0,41350.0,41350.0,0],["2023-01-12",41350.0,41350.0,41350.0,41350.0,0],["2023-01-13",41350.0,41350.0,41350.0,41350.0,0],["2023-01-16",41350.0,41350.0,41350.0,41350.0,0],["2023-01-17",38500.0,38500.0,38500.0,38500.0,900],["2023-01-18",36500.0,39900.0,35850.0,39900.0,1700],["2023-01-19",37150.0,37500.0,37150.0,37150.0,3600],["2023-01-27",37150.0,39700.0,37150.0,39700.0,300],["2023-01-30",37000.0,38400.0,36950.0,36950.0,6200],["2023-01-31",35200.0,38450.0,35200.0,38450.0,1200],["2023-02-01",36250.0,36250.0,36250.0,36250.0,100],["2023-02-02",36250.0,37950.0,35000.0,37900.0,1400],["2023-02-03",38500.0,38900.0,36150.0,38650.0,1800],["2023-02-06",38650.0,38650.0,38650.0,38650.0,0],["2023-02-07",36250.0,37900.0,36200.0,37900.0,1200],["2023-02-08",35350.0,37900.0,35350.0,37900.0,200],["2023-02-09",37600.0,37900.0,37600.0,37900.0,1300],["2023-02-10",35350.0,35350.0,35300.0,35300.0,500],["2023-02-13",34100.0,36800.0,33100.0,36350.0,2800],["2023-02-14",36350.0,36350.0,36350.0,36350.0,0],["2023-02-15",34100.0,36350.0,34100.0,36150.0,800],["2023-02-16",36000.0,36350.0,36000.0,36350.0,800],["2023-02-17",36950.0,36950.0,36950.0,36950.0,2000],["2023-02-20",37700.0,37700.0,34500.0,34500.0,4800],["2023-02-21",36350.0,36750.0,35250.0,36750.0,4400],["2023-02-22",35100.0,38400.0,35100.0,37700.0,4700],["2023-02-23",37400.0,39300.0,37400.0,39300.0,2700],["2023-02-24",39300.0,39300.0,39300.0,39300.0,0],["2023-02-27",36550.0,37400.0,36550.0,36600.0,600],["2023-02-28",37700.0,37700.0,37700.0,37700.0,2000],["2023-03-01",35350.0,37450.0,35150.0,35700.0,2900],["2023-03-02",37950.0,37950.0,35200.0,37950.0,800],["2023-03-03",35500.0,36950.0,35400.0,36950.0,1300],["2023-03-06",37450.0,37450.0,37350.0,37350.0,900],["2023-03-07",35000.0,35000.0,34750.0,35000.0,2400],["2023-03-08",35000.0,35000.0,35000.0,35000.0,500],["2023-03-09",35000.0,35000.0,35000.0,35000.0,100],["2023-03-10",33500.0,37400.0,32850.0,37400.0,12700],["2023-03-13",37000.0,37400.0,34800.0,37350.0,1400],["2023-03-14",37350.0,37350.0,37350.0,37350.0,0],["2023-03-15",35000.0,37350.0,35000.0,37350.0,4500],["2023-03-16",37350.0,37350.0,37350.0,37350.0,0],["2023-03-17",36800.0,37500.0,36800.0,37500.0,6100],["2023-03-20",36100.0,38950.0,36000.0,38950.0,900],["2023-03-21",38950.0,38950.0,38950.0,38950.0,0],["2023-03-22",38950.0,38950.0,38950.0,38950.0,0],["2023-03-23",38950.0,38950.0,38950.0,38950.0,0],["2023-03-24",38950.0,38950.0,38950.0,38950.0,0],["2023-03-27",36250.0,38850.0,36250.0,38850.0,3800],["2023-03-28",36150.0,39250.0,36150.0,39250.0,6400],["2023-03-29",39250.0,39250.0,39250.0,39250.0,0],["2023-03-30",36650.0,38850.0,36650.0,38850.0,800],["2023-03-31",38850.0,38850.0,38850.0,38850.0,100],["2023-04-03",36200.0,38650.0,36150.0,38600.0,7900],["2023-04-04",36500.0,38500.0,36500.0,38500.0,200],["2023-04-05",38500.0,38500.0,38500.0,38500.0,0],["2023-04-06",37000.0,39200.0,37000.0,39200.0,2700],["2023-04-07",39200.0,39200.0,39200.0,39200.0,0],["2023-04-10",39200.0,39200.0,39200.0,39200.0,0],["2023-04-11",39200.0,39200.0,39200.0,39200.0,0],["2023-04-12",39200.0,39200.0,39200.0,39200.0,0],["2023-04-13",39200.0,39200.0,39200.0,39200.0,0],["2023-04-14",39200.0,39200.0,39200.0,39200.0,0],["2023-04-17",39200.0,39200.0,39200.0,39200.0,0],["2023-04-18",39200.0,39200.0,39200.0,39200.0,0],["2023-04-19",39200.0,39200.0,39200.0,39200.0,0],["2023-04-20",39200.0,39200.0,39200.0,39200.0,0],["2023-04-21",39200.0,39200.0,39200.0,39200.0,0],["2023-04-24",39200.0,39200.0,39200.0,39200.0,0],["2023-04-25",39200.0,39200.0,39200.0,39200.0,0],["2023-04-26",39200.0,39200.0,39200.0,39200.0,0],["2023-04-27",39000.0,39000.0,39000.0,39000.0,100],["2023-04-28",39000.0,39000.0,39000.0,39000.0,0],["2023-05-04",36550.0,39000.0,36550.0,36700.0,300],["2023-05-05",35050.0,38700.0,35050.0,38700.0,250400],["2023-05-08",38700.0,38700.0,38700.0,38700.0,0],["2023-05-09",38700.0,38700.0,38700.0,38700.0,0],["2023-05-10",36050.0,36300.0,36050.0,36300.0,1600],["2023-05-11",37500.0,38500.0,37450.0,38500.0,5900],["2023-05-12",38950.0,38950.0,38950.0,38950.0,500],["2023-05-15",38950.0,38950.0,38950.0,38950.0,0],["2023-05-16",38950.0,38950.0,38950.0,38950.0,0],["2023-05-17",39850.0,39850.0,39500.0,39500.0,200],["2023-05-18",39500.0,39500.0,39500.0,39500.0,0],["2023-05-19",39300.0,39300.0,37050.0,39000.0,5800],["2023-05-22",37200.0,39000.0,37000.0,39000.0,3500],["2023-05-23",39000.0,39000.0,39000.0,39000.0,0],["2023-05-24",39000.0,39000.0,39000.0,39000.0,0],["2023-05-25",38700.0,38700.0,38000.0,38000.0,3600],["2023-05-26",38350.0,38350.0,37900.0,38350.0,2800],["2023-05-29",38350.0,38350.0,38350.0,38350.0,0],["2023-05-30",38000.0,38750.0,36150.0,38750.0,14400],["2023-05-31",37050.0,38750.0,37000.0,38750.0,10600],["2023-06-01",37100.0,38950.0,37000.0,37050.0,5600],["2023-06-02",37450.0,38050.0,37450.0,37950.0,10800],["2023-06-05",37950.0,37950.0,37950.0,37950.0,0],["2023-06-06",37850.0,38050.0,37850.0,38050.0,3700],["2023-06-07",38300.0,38350.0,37000.0,37050.0,3400],["2023-06-08",38850.0,38850.0,38850.0,38850.0,500],["2023-06-09",38850.0,38850.0,38850.0,38850.0,0],["2023-06-12",38500.0,38500.0,38500.0,38500.0,700],["2023-06-13",38500.0,38500.0,38500.0,38500.0,0],["2023-06-14",36650.0,37800.0,36500.0,37750.0,6400],["2023-06-15",36500.0,37950.0,36000.0,37750.0,8900],["2023-06-16",37750.0,38350.0,37750.0,38350.0,500],["2023-06-19",36350.0,36350.0,36200.0,36200.0,5600],["2023-06-20",37500.0,37550.0,37500.0,37550.0,1237400],["2023-06-21",37300.0,37550.0,36000.0,37500.0,15700],["2023-06-22",37900.0,37900.0,36150.0,37850.0,3100],["2023-06-23",36400.0,36400.0,36400.0,36400.0,800],["2023-06-26",36900.0,36900.0,36900.0,36900.0,1600],["2023-06-27",36850.0,37050.0,36850.0,37050.0,1800],["2023-06-28",37050.0,37050.0,37050.0,37050.0,0],["2023-06-29",35700.0,36400.0,35700.0,36400.0,900],["2023-06-30",36400.0,36400.0,36400.0,36400.0,2000],["2023-07-03",36400.0,36400.0,36400.0,36400.0,0],["2023-07-04",36400.0,36400.0,36400.0,36400.0,0],["2023-07-05",36400.0,36400.0,36400.0,36400.0,0],["2023-07-06",36200.0,36200.0,36200.0,36200.0,100],["2023-07-07",35200.0,37500.0,35200.0,37500.0,1500],["2023-07-10",35500.0,36650.0,35300.0,36650.0,4400],["2023-07-11",37200.0,37200.0,35400.0,35500.0,3900],["2023-07-12",36400.0,36400.0,36400.0,36400.0,4800],["2023-07-13",36400.0,36400.0,36400.0,36400.0,100],["2023-07-14",36400.0,36400.0,36400.0,36400.0,0],["2023-07-17",35500.0,36200.0,34000.0,36200.0,2400],["2023-07-18",35000.0,36400.0,35000.0,36400.0,3100],["2023-07-19",36400.0,36400.0,36400.0,36400.0,0],["2023-07-20",34600.0,35900.0,34600.0,35850.0,3900],["2023-07-21",36000.0,36200.0,36000.0,36200.0,600],["2023-07-24",34800.0,36050.0,34500.0,35200.0,1300],["2023-07-25",35000.0,35000.0,34500.0,34500.0,1900],["2023-07-26",34350.0,35800.0,34000.0,35800.0,2200],["2023-07-27",36200.0,36200.0,36200.0,36200.0,600],["2023-07-28",36200.0,36200.0,36200.0,36200.0,0],["2023-07-31",36200.0,36200.0,36200.0,36200.0,0],["2023-08-01",34500.0,36000.0,34500.0,35100.0,12600],["2023-08-02",35900.0,35900.0,35150.0,35150.0,800],["2023-08-03",35800.0,35800.0,35800.0,35800.0,1800],["2023-08-04",34700.0,34700.0,34700.0,34700.0,100],["2023-08-07",34600.0,35750.0,34500.0,34500.0,2700],["2023-08-08",35950.0,35950.0,35950.0,35950.0,1100],["2023-08-09",35900.0,35900.0,35900.0,35900.0,100],["2023-08-10",35850.0,36150.0,35850.0,36150.0,1900],["2023-08-11",36150.0,36150.0,36150.0,36150.0,0],["2023-08-14",36150.0,36150.0,36150.0,36150.0,0],["2023-08-15",36000.0,36800.0,36000.0,36800.0,5000],["2023-08-16",36150.0,36800.0,35600.0,36800.0,3100],["2023-08-17",36000.0,36800.0,35600.0,36800.0,5400],["2023-08-18",36800.0,36800.0,36800.0,36800.0,0],["2023-08-21",36700.0,36800.0,36300.0,36800.0,4700],["2023-08-22",36800.0,36800.0,36800.0,36800.0,0],["2023-08-23",36800.0,36800.0,36800.0,36800.0,0],["2023-08-24",37450.0,37450.0,37450.0,37450.0,300],["2023-08-25",37450.0,37450.0,37450.0,37450.0,0],["2023-08-28",37450.0,37450.0,37450.0,37450.0,0],["2023-08-29",37450.0,37450.0,37450.0,37450.0,0],["2023-08-30",37450.0,37450.0,37450.0,37450.0,0],["2023-08-31",37050.0,39000.0,37050.0,39000.0,4200],["2023-09-05",39000.0,39000.0,39000.0,39000.0,0],["2023-09-06",39000.0,39000.0,39000.0,39000.0,0],["2023-09-07",37500.0,39000.0,37500.0,39000.0,2200],["2023-09-08",36400.0,37900.0,36400.0,37900.0,1200],["2023-09-11",38100.0,38100.0,37600.0,37950.0,4200],["2023-09-12",37950.0,37950.0,37950.0,37950.0,0],["2023-09-13",38950.0,38950.0,38950.0,38950.0,100],["2023-09-14",38950.0,38950.0,38950.0,38950.0,0],["2023-09-15",38950.0,38950.0,38950.0,38950.0,0],["2023-09-18",36450.0,38850.0,36400.0,38850.0,1500],["2023-09-19",36250.0,38450.0,36250.0,38450.0,600],["2023-09-20",38450.0,38450.0,38450.0,38450.0,0],["2023-09-21",36000.0,36000.0,36000.0,36000.0,200],["2023-09-22",36000.0,36000.0,36000.0,36000.0,0],["2023-09-25",37600.0,37600.0,37600.0,37600.0,200],["2023-09-26",37600.0,37600.0,37600.0,37600.0,0],["2023-09-27",37600.0,37600.0,37600.0,37600.0,0],["2023-09-28",37600.0,37600.0,37600.0,37600.0,0],["2023-09-29",37600.0,37600.0,37600.0,37600.0,0],["2023-10-02",35000.0,36500.0,35000.0,35300.0,2800],["2023-10-03",35300.0,36450.0,35300.0,36450.0,2600],["2023-10-04",36450.0,36450.0,36450.0,36450.0,0],["2023-10-05",36450.0,36450.0,36450.0,36450.0,0],["2023-10-06",34500.0,36100.0,34500.0,36100.0,1200],["2023-10-09",36100.0,36100.0,36100.0,36100.0,0],["2023-10-10",34500.0,35850.0,34200.0,35850.0,1100],["2023-10-11",34000.0,35800.0,34000.0,35800.0,1000],["2023-10-12",35800.0,35800.0,35800.0,35800.0,0],["2023-10-13",35600.0,35600.0,34300.0,34300.0,300],["2023-10-16",35950.0,35950.0,35950.0,35950.0,300],["2023-10-17",36950.0,36950.0,36700.0,36700.0,400],["2023-10-18",36700.0,36700.0,36700.0,36700.0,0],["2023-10-19",34150.0,35800.0,34150.0,35800.0,900],["2023-10-20",33350.0,36850.0,33350.0,35900.0,1000],["2023-10-23",33600.0,35900.0,33500.0,35900.0,6200],["2023-10-24",33600.0,35750.0,33500.0,35750.0,3400],["2023-10-25",35400.0,35700.0,35400.0,35700.0,3000],["2023-10-26",35700.0,35700.0,35700.0,35700.0,0],["2023-10-27",35700.0,35700.0,35700.0,35700.0,0],["2023-10-30",35700.0,35700.0,35700.0,35700.0,0],["2023-10-31",33250.0,34450.0,33250.0,33650.0,3600],["2023-11-01",31400.0,33300.0,31350.0,33300.0,383000],["2023-11-02",32000.0,33150.0,31800.0,33000.0,2300],["2023-11-03",33000.0,33000.0,33000.0,33000.0,0],["2023-11-06",33000.0,33000.0,33000.0,33000.0,200],["2023-11-07",32500.0,33000.0,30900.0,32900.0,6400],["2023-11-08",32900.0,32900.0,32900.0,32900.0,0],["2023-11-09",31050.0,33800.0,31050.0,33800.0,4900],["2023-11-10",31500.0,32400.0,31500.0,32400.0,700],["2023-11-13",32650.0,32650.0,32650.0,32650.0,3700],["2023-11-14",30750.0,33250.0,30750.0,33250.0,9100],["2023-11-15",34950.0,34950.0,34950.0,34950.0,100],["2023-11-16",34950.0,34950.0,34950.0,34950.0,0],["2023-11-17",32550.0,33500.0,32550.0,33500.0,6200],["2023-11-20",31450.0,33500.0,31450.0,33500.0,800],["2023-11-21",31500.0,31500.0,31500.0,31500.0,100],["2023-11-22",33400.0,33400.0,31400.0,33300.0,2000],["2023-11-23",31600.0,33400.0,31500.0,33400.0,1700],["2023-11-24",33400.0,33400.0,33400.0,33400.0,0],["2023-11-27",33000.0,33000.0,33000.0,33000.0,100],["2023-11-28",31200.0,31200.0,31200.0,31200.0,1400],["2023-11-29",31000.0,32000.0,31000.0,32000.0,500],["2023-11-30",32000.0,32000.0,32000.0,32000.0,0],["2023-12-01",30250.0,32200.0,30250.0,32000.0,1300],["2023-12-04",32650.0,32650.0,32650.0,32650.0,100],["2023-12-05",32000.0,32800.0,32000.0,32800.0,1000],["2023-12-06",32800.0,32800.0,32800.0,32800.0,0],["2023-12-07",30700.0,32700.0,30700.0,32400.0,300],["2023-12-08",32400.0,32400.0,32400.0,32400.0,0],["2023-12-11",32400.0,32400.0,32400.0,32400.0,0],["2023-12-12",32400.0,32400.0,32400.0,32400.0,0],["2023-12-13",30600.0,32800.0,30600.0,32800.0,200],["2023-12-14",32800.0,32800.0,32800.0,32800.0,0],["2023-12-15",32800.0,32800.0,32800.0,32800.0,79300],["2023-12-18",32600.0,32600.0,32600.0,32600.0,200],["2023-12-19",32600.0,32600.0,32600.0,32600.0,0],["2023-12-20",32450.0,32450.0,31200.0,31200.0,200],["2023-12-21",32450.0,32450.0,32450.0,32450.0,100],["2023-12-22",32450.0,32450.0,32450.0,32450.0,0],["2023-12-25",31200.0,31200.0,31200.0,31200.0,200],["2023-12-26",29600.0,31600.0,29600.0,31600.0,7800],["2023-12-27",31600.0,31600.0,31600.0,31600.0,0],["2023-12-28",30000.0,30000.0,30000.0,30000.0,200],["2023-12-29",30050.0,30800.0,30050.0,30800.0,3900],["2024-01-02",29350.0,30850.0,29350.0,30850.0,1600],["2024-01-03",30850.0,30850.0,30850.0,30850.0,900],["2024-01-04",30750.0,30750.0,30750.0,30750.0,100],["2024-01-05",30750.0,30750.0,30750.0,30750.0,0],["2024-01-08",30750.0,30750.0,30750.0,30750.0,1500],["2024-01-09",30750.0,30750.0,30750.0,30750.0,0],["2024-01-10",30750.0,30750.0,30750.0,30750.0,0],["2024-01-11",30750.0,30750.0,30750.0,30750.0,0],["2024-01-12",30750.0,30750.0,30750.0,30750.0,0],["2024-01-15",30500.0,30600.0,30000.0,30000.0,5400],["2024-01-16",30500.0,30500.0,30500.0,30500.0,2600],["2024-01-17",29000.0,31400.0,29000.0,31200.0,11100],["2024-01-18",30800.0,31200.0,30800.0,31200.0,2000],["2024-01-19",31200.0,31200.0,31200.0,31200.0,0],["2024-01-22",30000.0,31000.0,29500.0,31000.0,300],["2024-01-23",31000.0,31000.0,31000.0,31000.0,0],["2024-01-24",30950.0,31150.0,29650.0,31150.0,15000],["2024-01-25",31400.0,31400.0,29800.0,29800.0,200],["2024-01-26",30100.0,31350.0,30100.0,31350.0,4900],["2024-01-29",31000.0,31550.0,30200.0,31550.0,12200],["2024-01-30",31550.0,31600.0,31550.0,31600.0,2500],["2024-01-31",31600.0,31600.0,31600.0,31600.0,0],["2024-02-01",30300.0,33800.0,30300.0,33800.0,10300],["2024-02-02",33800.0,33800.0,33800.0,33800.0,0],["2024-02-05",31450.0,33550.0,31450.0,33550.0,900],["2024-02-06",33550.0,33550.0,33550.0,33550.0,0],["2024-02-07",33000.0,33000.0,33000.0,33000.0,1000],["2024-02-15",33000.0,33000.0,33000.0,33000.0,0],["2024-02-16",33000.0,33000.0,33000.0,33000.0,0],["2024-02-19",33000.0,33000.0,33000.0,33000.0,0],["2024-02-20",33000.0,33000.0,33000.0,33000.0,0],["2024-02-21",33000.0,33000.0,33000.0,33000.0,0],["2024-02-22",33000.0,33000.0,33000.0,33000.0,0],["2024-02-23",33000.0,33000.0,33000.0,33000.0,0],["2024-02-26",31500.0,31500.0,30700.0,30700.0,8200],["2024-02-27",29500.0,31250.0,29100.0,29300.0,20500],["2024-02-28",30950.0,30950.0,30850.0,30850.0,900],["2024-02-29",29500.0,30850.0,29500.0,30750.0,7900],["2024-03-01",30850.0,30850.0,30850.0,30850.0,900],["2024-03-04",30850.0,30850.0,30850.0,30850.0,0],["2024-03-05",29150.0,29850.0,28800.0,28800.0,10500],["2024-03-06",28800.0,29900.0,28750.0,29900.0,5700],["2024-03-07",29900.0,29900.0,29900.0,29900.0,0],["2024-03-08",29800.0,29900.0,29800.0,29900.0,400],["2024-03-11",29900.0,29900.0,29900.0,29900.0,0],["2024-03-12",28200.0,29350.0,28200.0,29300.0,3500],["2024-03-13",29000.0,29250.0,28150.0,29050.0,11900],["2024-03-14",29250.0,29250.0,29100.0,29100.0,2500],["2024-03-15",28500.0,29100.0,28200.0,28200.0,2600],["2024-03-18",28250.0,28950.0,28200.0,28500.0,1400],["2024-03-19",28850.0,28850.0,27400.0,28200.0,900],["2024-03-20",28700.0,28700.0,28200.0,28700.0,3200],["2024-03-21",29000.0,29300.0,28700.0,29300.0,1800],["2024-03-22",29250.0,29450.0,28350.0,28350.0,1500],["2024-03-25",29450.0,29450.0,28500.0,28500.0,4600],["2024-03-26",28200.0,29350.0,28150.0,29250.0,808400],["2024-03-27",29250.0,29500.0,29250.0,29500.0,4100],["2024-03-28",29500.0,29850.0,29500.0,29850.0,1700],["2024-03-29",29850.0,29850.0,29850.0,29850.0,0],["2024-04-01",28800.0,29850.0,28800.0,29850.0,2100],["2024-04-02",29050.0,29850.0,28700.0,29850.0,5000],["2024-04-03",29850.0,29850.0,29850.0,29850.0,0],["2024-04-04",29850.0,29850.0,29850.0,29850.0,0],["2024-04-05",28850.0,28850.0,28300.0,28300.0,200],["2024-04-08",29350.0,29350.0,29300.0,29300.0,3000],["2024-04-09",29350.0,29850.0,29350.0,29850.0,800],["2024-04-10",30000.0,30000.0,29900.0,30000.0,2300],["2024-04-11",28200.0,29850.0,28200.0,28650.0,300],["2024-04-12",29000.0,29350.0,28800.0,29350.0,300],["2024-04-15",29850.0,29850.0,29850.0,29850.0,700],["2024-04-16",31850.0,31850.0,31750.0,31750.0,200],["2024-04-17",29550.0,30350.0,29550.0,30350.0,300],["2024-04-19",28300.0,29800.0,28300.0,28350.0,1600],["2024-04-22",29700.0,29700.0,29700.0,29700.0,100],["2024-04-23",27700.0,29150.0,27700.0,28250.0,800],["2024-04-24",28500.0,28500.0,28500.0,28500.0,100],["2024-04-25",27100.0,28800.0,27100.0,28800.0,1000],["2024-04-26",28900.0,29700.0,28900.0,29700.0,300],["2024-05-02",29700.0,29700.0,29700.0,29700.0,0],["2024-05-03",29700.0,29700.0,29700.0,29700.0,0],["2024-05-06",27650.0,28950.0,27650.0,28950.0,1600],["2024-05-07",28950.0,28950.0,28950.0,28950.0,0],["2024-05-08",29150.0,29150.0,29150.0,29150.0,100],["2024-05-09",28000.0,28950.0,28000.0,28050.0,2400],["2024-05-10",28150.0,28150.0,27800.0,28050.0,1800],["2024-05-13",27000.0,28350.0,27000.0,28200.0,6100],["2024-05-14",28400.0,28400.0,28400.0,28400.0,100],["2024-05-15",28300.0,28600.0,27900.0,28600.0,982901],["2024-05-16",28600.0,28600.0,28600.0,28600.0,0],["2024-05-17",28000.0,28400.0,28000.0,28400.0,300],["2024-05-20",28200.0,28250.0,28050.0,28200.0,1900],["2024-05-21",28200.0,28450.0,28000.0,28400.0,6400],["2024-05-22",28400.0,28400.0,28400.0,28400.0,100],["2024-05-23",28400.0,28400.0,28400.0,28400.0,0],["2024-05-24",27600.0,28950.0,27600.0,28950.0,600],["2024-05-27",28950.0,28950.0,28950.0,28950.0,0],["2024-05-28",28950.0,28950.0,28950.0,28950.0,0],["2024-05-29",28950.0,28950.0,28950.0,28950.0,0],["2024-05-30",28950.0,28950.0,28950.0,28950.0,0],["2024-05-31",28950.0,28950.0,28950.0,28950.0,0],["2024-06-03",28950.0,28950.0,28950.0,28950.0,0],["2024-06-04",27450.0,28450.0,27450.0,28450.0,1900],["2024-06-05",27500.0,28600.0,27500.0,28500.0,1200],["2024-06-06",27500.0,28500.0,27500.0,28500.0,1800],["2024-06-07",28500.0,28500.0,28500.0,28500.0,0],["2024-06-10",28300.0,28300.0,27500.0,28250.0,9000],["2024-06-11",28250.0,28250.0,28250.0,28250.0,0],["2024-06-12",27450.0,28200.0,27450.0,28150.0,21700],["2024-06-13",27200.0,28000.0,27200.0,28000.0,1300],["2024-06-14",27800.0,28100.0,27800.0,28100.0,2500],["2024-06-17",27950.0,28850.0,26500.0,28250.0,11800],["2024-06-18",27000.0,28500.0,26400.0,28500.0,12400],["2024-06-19",28400.0,28500.0,28400.0,28500.0,5300],["2024-06-20",28450.0,28500.0,28000.0,28350.0,4700],["2024-06-21",28350.0,28350.0,28350.0,28350.0,0],["2024-06-24",26850.0,28300.0,26700.0,27450.0,2600],["2024-06-25",27100.0,28050.0,27100.0,28050.0,801700],["2024-06-26",27300.0,28050.0,27300.0,27350.0,1600],["2024-06-27",27350.0,28100.0,27350.0,28000.0,1500],["2024-06-28",28000.0,28000.0,28000.0,28000.0,2471001],["2024-07-01",27250.0,28500.0,27250.0,28350.0,3400],["2024-07-02",28350.0,28350.0,28350.0,28350.0,0],["2024-07-03",28000.0,28000.0,27000.0,28000.0,1200],["2024-07-04",27200.0,27200.0,27200.0,27200.0,100],["2024-07-05",28100.0,28100.0,28100.0,28100.0,500],["2024-07-08",28100.0,28100.0,26850.0,26850.0,3100],["2024-07-09",26750.0,28000.0,26750.0,28000.0,1600],["2024-07-10",28000.0,28000.0,28000.0,28000.0,300],["2024-07-11",28000.0,28000.0,28000.0,28000.0,0],["2024-07-12",28000.0,28000.0,27950.0,28000.0,3100],["2024-07-15",28000.0,28000.0,28000.0,28000.0,0],["2024-07-16",26700.0,28000.0,26700.0,28000.0,2800],["2024-07-17",28000.0,28000.0,28000.0,28000.0,0],["2024-07-18",28000.0,28000.0,28000.0,28000.0,0],["2024-07-19",28000.0,28000.0,28000.0,28000.0,0],["2024-07-22",28000.0,28000.0,28000.0,28000.0,0],["2024-07-23",28450.0,28450.0,28450.0,28450.0,100],["2024-07-24",27350.0,28950.0,27350.0,28950.0,5800],["2024-07-25",28950.0,28950.0,28950.0,28950.0,0],["2024-07-26",27050.0,27900.0,27050.0,27900.0,3200],["2024-07-29",27800.0,28450.0,27800.0,28450.0,4100],["2024-07-30",28450.0,28450.0,28450.0,28450.0,0],["2024-07-31",26850.0,27000.0,26850.0,27000.0,2100],["2024-08-01",26250.0,27200.0,26250.0,26900.0,600],["2024-08-02",25400.0,27900.0,25400.0,27900.0,5700],["2024-08-05",27900.0,27900.0,27900.0,27900.0,0],["2024-08-06",28000.0,28450.0,28000.0,28450.0,500],["2024-08-07",28450.0,28450.0,28450.0,28450.0,0],["2024-08-08",26650.0,26650.0,26650.0,26650.0,100],["2024-08-09",27400.0,27850.0,26000.0,26000.0,3900],["2024-08-12",26000.0,27750.0,26000.0,27750.0,6900],["2024-08-13",27750.0,27750.0,27750.0,27750.0,0],["2024-08-14",27750.0,27750.0,27750.0,27750.0,1600],["2024-08-15",27750.0,27750.0,27750.0,27750.0,0],["2024-08-16",26000.0,27950.0,26000.0,27300.0,5600],["2024-08-19",26250.0,27300.0,26250.0,27300.0,800],["2024-08-20",27000.0,27800.0,27000.0,27800.0,4400],["2024-08-21",26800.0,26800.0,26800.0,26800.0,100],["2024-08-22",26700.0,27750.0,26700.0,27750.0,1700],["2024-08-23",27300.0,27300.0,27300.0,27300.0,100],["2024-08-26",27750.0,27750.0,27750.0,27750.0,400],["2024-08-27",27750.0,27750.0,27750.0,27750.0,0],["2024-08-28",27750.0,27750.0,27750.0,27750.0,0],["2024-08-29",27550.0,27550.0,26200.0,27500.0,9400],["2024-08-30",27500.0,27650.0,27500.0,27650.0,200],["2024-09-04",27650.0,27650.0,27650.0,27650.0,0],["2024-09-05",27350.0,27650.0,27000.0,27650.0,6600],["2024-09-06",27650.0,27650.0,27650.0,27650.0,0],["2024-09-09",27650.0,27650.0,27650.0,27650.0,0],["2024-09-10",26600.0,26600.0,26600.0,26600.0,600],["2024-09-11",26600.0,27350.0,26600.0,27350.0,700],["2024-09-12",26800.0,26950.0,26100.0,26100.0,5400],["2024-09-13",27550.0,27550.0,27550.0,27550.0,200],["2024-09-16",27000.0,27000.0,25900.0,25900.0,1900],["2024-09-17",27200.0,27200.0,27200.0,27200.0,100],["2024-09-18",25950.0,26600.0,25900.0,26100.0,3400],["2024-09-19",26350.0,26350.0,25800.0,25950.0,5100],["2024-09-20",26700.0,26700.0,25400.0,25400.0,500],["2024-09-23",26300.0,26300.0,26000.0,26000.0,1700],["2024-09-24",25350.0,26350.0,25350.0,26350.0,900],["2024-09-25",26000.0,26000.0,25500.0,26000.0,9200],["2024-09-26",26000.0,26000.0,26000.0,26000.0,100],["2024-09-27",26000.0,26000.0,26000.0,26000.0,0],["2024-09-30",26000.0,26000.0,26000.0,26000.0,0],["2024-10-01",25950.0,26450.0,25950.0,26450.0,1200],["2024-10-02",25200.0,26000.0,24900.0,26000.0,6700],["2024-10-03",26000.0,26000.0,26000.0,26000.0,0],["2024-10-04",26000.0,26000.0,26000.0,26000.0,0],["2024-10-07",26000.0,26000.0,26000.0,26000.0,0],["2024-10-08",26000.0,26000.0,26000.0,26000.0,0],["2024-10-09",26000.0,26000.0,26000.0,26000.0,0],["2024-10-10",25500.0,27350.0,25500.0,27350.0,700],["2024-10-11",25550.0,26750.0,25550.0,25650.0,3100],["2024-10-14",26450.0,26450.0,26450.0,26450.0,1100],["2024-10-15",25700.0,25700.0,25700.0,25700.0,300],["2024-10-16",26000.0,26000.0,26000.0,26000.0,100],["2024-10-17",26450.0,26450.0,26450.0,26450.0,100],["2024-10-18",26000.0,26400.0,26000.0,26400.0,6000],["2024-10-21",26400.0,26400.0,26400.0,26400.0,0],["2024-10-22",26300.0,26350.0,26300.0,26350.0,5600],["2024-10-23",26350.0,26350.0,26350.0,26350.0,0],["2024-10-24",26550.0,26550.0,26550.0,26550.0,1000],["2024-10-25",26550.0,26550.0,26550.0,26550.0,0],["2024-10-28",25000.0,26500.0,24700.0,26500.0,3900],["2024-10-29",26500.0,26500.0,26500.0,26500.0,0],["2024-10-30",26750.0,26750.0,26750.0,26750.0,100],["2024-10-31",26750.0,26750.0,26750.0,26750.0,0],["2024-11-01",25000.0,25000.0,25000.0,25000.0,1300],["2024-11-04",25750.0,25750.0,25650.0,25650.0,2600],["2024-11-05",25650.0,25650.0,25650.0,25650.0,0],["2024-11-06",25650.0,25650.0,25650.0,25650.0,0],["2024-11-07",25650.0,25650.0,25650.0,25650.0,0],["2024-11-08",25650.0,25650.0,25650.0,25650.0,0],["2024-11-11",24100.0,25600.0,24100.0,24100.0,400],["2024-11-12",24650.0,24650.0,24650.0,24650.0,400],["2024-11-13",24650.0,24650.0,24650.0,24650.0,0],["2024-11-14",24400.0,24650.0,24400.0,24650.0,1500],["2024-11-15",24650.0,24650.0,24600.0,24650.0,1200],["2024-11-18",24650.0,24650.0,24650.0,24650.0,0],["2024-11-19",24650.0,24650.0,24650.0,24650.0,0],["2024-11-20",24650.0,24650.0,24650.0,24650.0,0],["2024-11-21",24650.0,24650.0,24650.0,24650.0,0],["2024-11-22",24650.0,25650.0,24650.0,25650.0,3700],["2024-11-25",26400.0,26400.0,24000.0,25750.0,500],["2024-11-26",24000.0,25250.0,23950.0,25200.0,2300],["2024-11-27",25200.0,25200.0,25200.0,25200.0,0],["2024-11-28",24200.0,25250.0,24200.0,24300.0,5200],["2024-11-29",25100.0,25100.0,25100.0,25100.0,100],["2024-12-02",25100.0,25100.0,25100.0,25100.0,0],["2024-12-03",25000.0,25350.0,23350.0,25200.0,7800],["2024-12-04",26650.0,26650.0,24800.0,26000.0,5000],["2024-12-05",26000.0,26000.0,26000.0,26000.0,0],["2024-12-06",25000.0,25000.0,25000.0,25000.0,600],["2024-12-09",24100.0,25950.0,24100.0,25000.0,900],["2024-12-10",24750.0,24850.0,24050.0,24850.0,16000],["2024-12-11",24600.0,25650.0,24500.0,25050.0,9500],["2024-12-12",24500.0,24900.0,24300.0,24850.0,7300],["2024-12-13",25600.0,25600.0,25600.0,25600.0,800],["2024-12-16",24100.0,25450.0,24050.0,24800.0,9700],["2024-12-17",25950.0,25950.0,25950.0,25950.0,400],["2024-12-18",25950.0,25950.0,25950.0,25950.0,0],["2024-12-19",25000.0,25750.0,25000.0,25750.0,5400],["2024-12-20",25750.0,25750.0,25750.0,25750.0,0],["2024-12-23",26750.0,26750.0,26550.0,26550.0,1200],["2024-12-24",26550.0,26550.0,26550.0,26550.0,0],["2024-12-25",26450.0,26450.0,26300.0,26300.0,2300],["2024-12-26",24500.0,25850.0,24500.0,25850.0,3800],["2024-12-27",25000.0,25750.0,25000.0,25750.0,1100],["2024-12-30",25750.0,25750.0,25750.0,25750.0,0],["2024-12-31",25100.0,25450.0,25100.0,25350.0,700],["2025-01-02",24100.0,25450.0,23600.0,25450.0,4500],["2025-01-03",25450.0,25450.0,25450.0,25450.0,0],["2025-01-06",25450.0,25450.0,25450.0,25450.0,0],["2025-01-07",25450.0,25450.0,25450.0,25450.0,0],["2025-01-08",23750.0,24750.0,23700.0,24400.0,2300],["2025-01-09",23200.0,24350.0,23200.0,24300.0,3100],["2025-01-10",24500.0,24500.0,24500.0,24500.0,200],["2025-01-13",24500.0,24500.0,24500.0,24500.0,0],["2025-01-14",24500.0,24500.0,24500.0,24500.0,0],["2025-01-15",24500.0,24500.0,24500.0,24500.0,0],["2025-01-16",24500.0,24500.0,24500.0,24500.0,0],["2025-01-17",24500.0,24500.0,24500.0,24500.0,0],["2025-01-20",24500.0,24500.0,24500.0,24500.0,0],["2025-01-21",24500.0,24500.0,24500.0,24500.0,0],["2025-01-22",24500.0,24500.0,24500.0,24500.0,0],["2025-01-23",24500.0,24500.0,24500.0,24500.0,0],["2025-01-24",25000.0,25000.0,25000.0,25000.0,100],["2025-02-03",25000.0,25000.0,25000.0,25000.0,0],["2025-02-04",25000.0,25000.0,25000.0,25000.0,124100],["2025-02-05",24000.0,24800.0,24000.0,24000.0,2700],["2025-02-06",24800.0,24800.0,24800.0,24800.0,100],["2025-02-07",24800.0,24800.0,24200.0,24750.0,700],["2025-02-10",24750.0,24750.0,24750.0,24750.0,0],["2025-02-11",24750.0,24750.0,24750.0,24750.0,0],["2025-02-12",24600.0,24600.0,24600.0,24600.0,400],["2025-02-13",25350.0,25350.0,23150.0,23200.0,1700],["2025-02-14",24300.0,24300.0,24300.0,24300.0,100],["2025-02-17",24150.0,24150.0,24150.0,24150.0,1200],["2025-02-18",24100.0,24100.0,24100.0,24100.0,2000],["2025-02-19",24100.0,25350.0,24100.0,25350.0,2000],["2025-02-20",25750.0,25750.0,25750.0,25750.0,200],["2025-02-21",25300.0,25650.0,25300.0,25650.0,600],["2025-02-24",25650.0,25650.0,25650.0,25650.0,0],["2025-02-25",25650.0,25650.0,25650.0,25650.0,0],["2025-02-26",25650.0,25650.0,25650.0,25650.0,0],["2025-02-27",25650.0,25650.0,25650.0,25650.0,0],["2025-02-28",24000.0,25500.0,24000.0,25450.0,21300],["2025-03-03",25400.0,25450.0,25400.0,25450.0,1400],["2025-03-04",25450.0,25450.0,25450.0,25450.0,0],["2025-03-05",24100.0,25400.0,24100.0,25400.0,4100],["2025-03-06",25750.0,25750.0,25750.0,25750.0,200],["2025-03-07",25750.0,25750.0,25750.0,25750.0,300],["2025-03-10",25750.0,25750.0,25750.0,25750.0,0],["2025-03-11",25750.0,27550.0,25750.0,27550.0,800],["2025-03-12",26000.0,27550.0,26000.0,27550.0,2500],["2025-03-13",27550.0,27550.0,27550.0,27550.0,0],["2025-03-14",27550.0,27550.0,27550.0,27550.0,0],["2025-03-17",27000.0,27450.0,25650.0,27450.0,2400],["2025-03-18",27450.0,27450.0,27450.0,27450.0,0],["2025-03-19",27450.0,27500.0,27450.0,27500.0,2500],["2025-03-20",27500.0,27500.0,27500.0,27500.0,0],["2025-03-21",27500.0,27500.0,27500.0,27500.0,0],["2025-03-24",27500.0,27500.0,27500.0,27500.0,0],["2025-03-25",27500.0,27500.0,27500.0,27500.0,0],["2025-03-26",27500.0,27500.0,27500.0,27500.0,0],["2025-03-27",27450.0,27500.0,27450.0,27500.0,3700],["2025-03-28",27400.0,27500.0,26500.0,27500.0,3900],["2025-03-31",27500.0,27500.0,27500.0,27500.0,0],["2025-04-01",27500.0,27950.0,27500.0,27950.0,3200],["2025-04-02",27950.0,27950.0,27950.0,27950.0,0],["2025-04-03",26100.0,26100.0,26100.0,26100.0,700],["2025-04-04",27650.0,27650.0,27650.0,27650.0,800],["2025-04-08",27650.0,27650.0,27650.0,27650.0,0],["2025-04-09",27650.0,27650.0,27650.0,27650.0,0],["2025-04-10",27550.0,27950.0,27500.0,27700.0,2000],["2025-04-11",27700.0,27700.0,27700.0,27700.0,0],["2025-04-14",27700.0,27700.0,27700.0,27700.0,0],["2025-04-15",28650.0,28650.0,28650.0,28650.0,500],["2025-04-16",27050.0,30100.0,27000.0,29000.0,1900],["2025-04-17",27850.0,27850.0,27850.0,27850.0,900],["2025-04-18",28750.0,28750.0,28500.0,28500.0,400],["2025-04-21",28850.0,28850.0,28850.0,28850.0,100],["2025-04-22",28850.0,28850.0,28850.0,28850.0,0],["2025-04-23",28850.0,28850.0,28850.0,28850.0,0],["2025-04-24",28850.0,28850.0,28850.0,28850.0,0],["2025-04-25",28850.0,28850.0,28850.0,28850.0,0],["2025-04-28",28850.0,28850.0,28850.0,28850.0,0],["2025-04-29",28850.0,30600.0,28850.0,29850.0,500],["2025-05-05",27800.0,27800.0,27800.0,27800.0,300],["2025-05-06",28450.0,28450.0,26800.0,28000.0,500],["2025-05-07",26500.0,28000.0,26300.0,28000.0,3700],["2025-05-08",28000.0,28450.0,26500.0,28450.0,2700],["2025-05-09",28400.0,28500.0,28400.0,28500.0,1500],["2025-05-12",28400.0,28750.0,28400.0,28750.0,3300],["2025-05-13",28750.0,28750.0,28750.0,28750.0,0],["2025-05-14",28750.0,28750.0,28750.0,28750.0,0],["2025-05-15",28750.0,28750.0,28750.0,28750.0,0],["2025-05-16",28750.0,28750.0,28750.0,28750.0,0],["2025-05-19",28750.0,28750.0,27550.0,28750.0,12000],["2025-05-20",28700.0,28750.0,28700.0,28750.0,1900],["2025-05-21",28750.0,28750.0,28750.0,28750.0,0],["2025-05-22",27000.0,28200.0,27000.0,28200.0,4600],["2025-05-23",28750.0,28750.0,28750.0,28750.0,1400],["2025-05-26",28000.0,28000.0,28000.0,28000.0,200],["2025-05-27",28000.0,28000.0,28000.0,28000.0,0],["2025-05-28",28000.0,28000.0,28000.0,28000.0,0],["2025-05-29",28000.0,28000.0,28000.0,28000.0,0],["2025-05-30",28000.0,28000.0,27950.0,27950.0,200],["2025-06-02",26000.0,27850.0,26000.0,27850.0,1400],["2025-06-03",26500.0,27850.0,26250.0,26250.0,700],["2025-06-04",26500.0,27850.0,26500.0,27850.0,1200],["2025-06-05",27850.0,27850.0,27850.0,27850.0,0],["2025-06-06",27850.0,28450.0,27850.0,28450.0,2200],["2025-06-09",28400.0,28400.0,28400.0,28400.0,300],["2025-06-10",28400.0,28400.0,28400.0,28400.0,0],["2025-06-11",28400.0,28400.0,28400.0,28400.0,0],["2025-06-12",26600.0,27950.0,26600.0,27950.0,2400],["2025-06-13",27950.0,27950.0,27950.0,27950.0,0],["2025-06-16",27950.0,27950.0,27950.0,27950.0,0],["2025-06-17",27950.0,27950.0,27950.0,27950.0,0],["2025-06-18",27700.0,27700.0,27700.0,27700.0,5000],["2025-06-19",27700.0,27700.0,27700.0,27700.0,0],["2025-06-20",27700.0,27700.0,27700.0,27700.0,0],["2025-06-23",27700.0,27700.0,27700.0,27700.0,0],["2025-06-24",27700.0,27700.0,27700.0,27700.0,0],["2025-06-25",27700.0,27700.0,27700.0,27700.0,0],["2025-06-26",27700.0,27700.0,27700.0,27700.0,0],["2025-06-27",27700.0,27700.0,27700.0,27700.0,0],["2025-06-30",27000.0,27350.0,27000.0,27250.0,2800],["2025-07-01",26000.0,27400.0,26000.0,27350.0,3100],["2025-07-02",27350.0,27350.0,27350.0,27350.0,0],["2025-07-03",26300.0,27750.0,26250.0,27750.0,3600],["2025-07-04",27750.0,27750.0,27750.0,27750.0,0],["2025-07-07",26300.0,27350.0,26250.0,27250.0,6500],["2025-07-08",26250.0,27500.0,26250.0,27500.0,7500],["2025-07-09",27500.0,27500.0,27500.0,27500.0,0],["2025-07-10",26200.0,27450.0,26000.0,27450.0,41300],["2025-07-11",27000.0,27450.0,26400.0,27450.0,9600],["2025-07-14",27500.0,27950.0,27500.0,27950.0,1000],["2025-07-15",27600.0,27600.0,27600.0,27600.0,800],["2025-07-16",26250.0,27600.0,26250.0,27600.0,9200],["2025-07-17",27600.0,27600.0,27600.0,27600.0,1000],["2025-07-18",26300.0,27600.0,26300.0,27600.0,7400],["2025-07-21",27550.0,27550.0,26350.0,27550.0,4300],["2025-07-22",26800.0,28900.0,26800.0,28900.0,3400],["2025-07-23",28000.0,29000.0,27300.0,29000.0,7400],["2025-07-24",27500.0,28750.0,27500.0,28750.0,1400],["2025-07-25",28750.0,28750.0,28750.0,28750.0,0],["2025-07-28",28500.0,28500.0,28500.0,28500.0,200],["2025-07-29",28500.0,28950.0,28500.0,28950.0,600],["2025-07-30",28950.0,28950.0,28950.0,28950.0,0],["2025-07-31",28950.0,28950.0,28950.0,28950.0,0],["2025-08-01",28500.0,28500.0,28500.0,28500.0,124400],["2025-08-04",28500.0,28500.0,28500.0,28500.0,0],["2025-08-05",28500.0,28500.0,28500.0,28500.0,0],["2025-08-06",27000.0,28500.0,27000.0,28500.0,1400],["2025-08-07",28500.0,28500.0,28500.0,28500.0,0],["2025-08-08",28500.0,28500.0,28500.0,28500.0,1100],["2025-08-11",27050.0,28500.0,27050.0,28500.0,3800],["2025-08-12",27000.0,28500.0,27000.0,28450.0,5600],["2025-08-13",27250.0,28450.0,27250.0,28450.0,7700],["2025-08-14",27250.0,28450.0,27250.0,28450.0,8200],["2025-08-15",27300.0,28400.0,27300.0,28350.0,15000],["2025-08-18",28350.0,28350.0,28350.0,28350.0,0],["2025-08-19",27200.0,27200.0,27200.0,27200.0,100],["2025-08-20",28350.0,28350.0,27200.0,27900.0,1400],["2025-08-21",28150.0,28150.0,26200.0,28000.0,800],["2025-08-22",28000.0,28000.0,28000.0,28000.0,0],["2025-08-25",28000.0,28700.0,28000.0,28700.0,600],["2025-08-26",26700.0,26700.0,26700.0,26700.0,600],["2025-08-27",27000.0,28350.0,26850.0,26850.0,900],["2025-08-28",28000.0,28000.0,26700.0,27850.0,2000],["2025-08-29",27850.0,28150.0,26500.0,28150.0,6700],["2025-09-03",26800.0,27800.0,26500.0,27800.0,1700],["2025-09-04",26600.0,27800.0,26600.0,27800.0,8500],["2025-09-05",27800.0,27800.0,27800.0,27800.0,0],["2025-09-08",26200.0,27250.0,26200.0,27250.0,2400],["2025-09-09",27000.0,29150.0,27000.0,28000.0,1100],["2025-09-10",27500.0,27500.0,27500.0,27500.0,1000],["2025-09-11",26900.0,27500.0,26900.0,27500.0,500],["2025-09-12",26250.0,27650.0,26250.0,27650.0,3200],["2025-09-15",27650.0,27650.0,27650.0,27650.0,200],["2025-09-16",27500.0,27650.0,27500.0,27650.0,1200],["2025-09-17",27650.0,27650.0,27650.0,27650.0,0],["2025-09-18",26500.0,27650.0,26500.0,27650.0,2900],["2025-09-19",27650.0,27650.0,27650.0,27650.0,0],["2025-09-22",26550.0,27700.0,26550.0,27500.0,1100],["2025-09-23",27500.0,27500.0,27500.0,27500.0,0],["2025-09-24",27500.0,27500.0,27500.0,27500.0,0],["2025-09-25",27500.0,27500.0,27500.0,27500.0,0],["2025-09-26",27650.0,27650.0,27650.0,27650.0,200],["2025-09-29",27650.0,27650.0,27650.0,27650.0,0],["2025-09-30",27650.0,27650.0,27650.0,27650.0,0],["2025-10-01",27950.0,27950.0,27950.0,27950.0,100],["2025-10-02",27950.0,27950.0,27950.0,27950.0,0],["2025-10-03",27950.0,27950.0,27950.0,27950.0,0],["2025-10-06",27950.0,27950.0,27950.0,27950.0,0],["2025-10-07",28350.0,28350.0,28350.0,28350.0,100],["2025-10-08",28350.0,28350.0,28350.0,28350.0,0],["2025-10-09",28350.0,28350.0,28350.0,28350.0,0],["2025-10-10",28350.0,28350.0,28350.0,28350.0,0],["2025-10-13",28350.0,28350.0,28350.0,28350.0,0],["2025-10-14",28350.0,28350.0,28350.0,28350.0,0],["2025-10-15",28350.0,28350.0,28350.0,28350.0,0],["2025-10-16",27100.0,28450.0,27100.0,28450.0,1500],["2025-10-17",28300.0,28300.0,28300.0,28300.0,100],["2025-10-20",26600.0,28250.0,26500.0,28250.0,3300],["2025-10-21",26300.0,27900.0,26300.0,27900.0,4800],["2025-10-22",27900.0,27900.0,27900.0,27900.0,0],["2025-10-23",26500.0,27900.0,26500.0,27900.0,6000],["2025-10-24",27900.0,27900.0,27900.0,27900.0,0],["2025-10-27",27900.0,27900.0,27900.0,27900.0,0],["2025-10-28",27900.0,27900.0,27900.0,27900.0,0],["2025-10-29",27900.0,27900.0,27900.0,27900.0,100],["2025-10-30",26200.0,27900.0,26050.0,27900.0,6800],["2025-10-31",27900.0,27900.0,27900.0,27900.0,0],["2025-11-03",26000.0,27900.0,25950.0,27900.0,400],["2025-11-04",27900.0,27900.0,27900.0,27900.0,0],["2025-11-05",27900.0,27900.0,27900.0,27900.0,0],["2025-11-06",26800.0,27250.0,26800.0,27250.0,400],["2025-11-07",27250.0,27250.0,27250.0,27250.0,0],["2025-11-10",25600.0,26850.0,25500.0,26850.0,1500],["2025-11-11",25600.0,26550.0,25300.0,25300.0,900],["2025-11-12",25900.0,26500.0,23600.0,26000.0,5500],["2025-11-13",27700.0,27700.0,26000.0,27300.0,16200],["2025-11-14",26900.0,27150.0,25800.0,25800.0,30000],["2025-11-17",25800.0,25800.0,25600.0,25800.0,1500],["2025-11-18",27450.0,27450.0,26900.0,26950.0,11100],["2025-11-19",26800.0,27000.0,25400.0,26750.0,11300],["2025-11-20",26750.0,26750.0,26700.0,26750.0,11500],["2025-11-21",26750.0,26750.0,26750.0,26750.0,0],["2025-11-24",25000.0,26750.0,25000.0,26750.0,600],["2025-11-25",26000.0,26700.0,25900.0,26700.0,3900],["2025-11-26",26000.0,26600.0,26000.0,26600.0,3500],["2025-11-27",26600.0,26600.0,26000.0,26600.0,3500],["2025-11-28",26600.0,26950.0,25200.0,26650.0,3700],["2025-12-01",26650.0,26650.0,26650.0,26650.0,0],["2025-12-02",26650.0,26650.0,26650.0,26650.0,0],["2025-12-03",26650.0,26650.0,26650.0,26650.0,0],["2025-12-04",26650.0,26650.0,26650.0,26650.0,0],["2025-12-05",26650.0,26650.0,26650.0,26650.0,0],["2025-12-08",26650.0,26650.0,26650.0,26650.0,0],["2025-12-09",26650.0,26650.0,26650.0,26650.0,0],["2025-12-10",26650.0,26650.0,26650.0,26650.0,0],["2025-12-11",26650.0,26650.0,26650.0,26650.0,0],["2025-12-12",26950.0,26950.0,26950.0,26950.0,200],["2025-12-15",26700.0,26950.0,26700.0,26950.0,300],["2025-12-16",26950.0,26950.0,26950.0,26950.0,0],["2025-12-17",25200.0,26450.0,25200.0,26450.0,700],["2025-12-18",26950.0,26950.0,26950.0,26950.0,100],["2025-12-19",26950.0,26950.0,26950.0,26950.0,0],["2025-12-22",26950.0,26950.0,26950.0,26950.0,0],["2025-12-23",25100.0,26500.0,25100.0,26500.0,500],["2025-12-24",27350.0,27350.0,27350.0,27350.0,100],["2025-12-25",27950.0,27950.0,27950.0,27950.0,100],["2025-12-26",27950.0,27950.0,27950.0,27950.0,0],["2025-12-29",27950.0,27950.0,27950.0,27950.0,0],["2025-12-30",27950.0,27950.0,27950.0,27950.0,0],["2025-12-31",27800.0,29000.0,27800.0,29000.0,600],["2026-01-05",29000.0,29000.0,29000.0,29000.0,0],["2026-01-06",29000.0,29000.0,29000.0,29000.0,0],["2026-01-07",29000.0,29000.0,29000.0,29000.0,0],["2026-01-08",27000.0,27450.0,27000.0,27450.0,2600],["2026-01-09",28000.0,29150.0,25600.0,27500.0,1700],["2026-01-12",27500.0,27500.0,27500.0,27500.0,0],["2026-01-13",28300.0,28300.0,28300.0,28300.0,100],["2026-01-14",27700.0,27700.0,26350.0,27600.0,1700],["2026-01-15",25800.0,28400.0,25800.0,27950.0,3100],["2026-01-16",28400.0,28400.0,28400.0,28400.0,100],["2026-01-19",28400.0,28400.0,28400.0,28400.0,0],["2026-01-20",28400.0,28400.0,28400.0,28400.0,0],["2026-01-21",28400.0,28400.0,28400.0,28400.0,0],["2026-01-22",28400.0,28400.0,28400.0,28400.0,0],["2026-01-23",28400.0,28400.0,28400.0,28400.0,0],["2026-01-26",28400.0,28400.0,28400.0,28400.0,0],["2026-01-27",28400.0,28400.0,28400.0,28400.0,0],["2026-01-28",28400.0,28400.0,28400.0,28400.0,124100],["2026-01-29",26600.0,28250.0,26600.0,28250.0,2100],["2026-01-30",28400.0,28400.0,28400.0,28400.0,100],["2026-02-02",28400.0,28400.0,28400.0,28400.0,0],["2026-02-03",28400.0,28400.0,28400.0,28400.0,0],["2026-02-04",26450.0,27350.0,26450.0,27350.0,400],["2026-02-05",28450.0,28450.0,25500.0,27350.0,700],["2026-02-06",28450.0,28450.0,25450.0,27550.0,900],["2026-02-09",25700.0,28250.0,25650.0,28250.0,3100],["2026-02-10",28250.0,28250.0,28250.0,28250.0,0],["2026-02-11",26300.0,27850.0,26300.0,27300.0,3600],["2026-02-12",27300.0,27300.0,27300.0,27300.0,0],["2026-02-13",27300.0,27300.0,27300.0,27300.0,0],["2026-02-23",25450.0,26750.0,25450.0,26650.0,800],["2026-02-24",26650.0,26650.0,26650.0,26650.0,0],["2026-02-25",26650.0,26650.0,26650.0,26650.0,0],["2026-02-26",25500.0,26450.0,25500.0,26450.0,4300],["2026-02-27",26400.0,28150.0,26400.0,26800.0,600],["2026-03-02",26800.0,26800.0,26800.0,26800.0,0],["2026-03-03",28300.0,28300.0,28300.0,28300.0,100],["2026-03-04",28750.0,28750.0,27800.0,27800.0,400],["2026-03-05",28050.0,28050.0,25900.0,27500.0,700],["2026-03-06",28550.0,28550.0,28550.0,28550.0,100],["2026-03-09",28550.0,28550.0,28550.0,28550.0,0],["2026-03-10",28550.0,28550.0,28550.0,28550.0,0],["2026-03-11",28550.0,28550.0,28550.0,28550.0,0],["2026-03-12",26600.0,28250.0,26600.0,28250.0,1900],["2026-03-13",28800.0,28800.0,26300.0,27300.0,700],["2026-03-16",27800.0,27800.0,27800.0,27800.0,100],["2026-03-17",25900.0,27650.0,25900.0,27250.0,1400],["2026-03-18",25350.0,26850.0,25350.0,26100.0,4000],["2026-03-19",27750.0,27750.0,24600.0,25000.0,400],["2026-03-20",24850.0,25600.0,24800.0,25600.0,10400],["2026-03-23",23900.0,24500.0,23850.0,23850.0,1800],["2026-03-24",22250.0,25450.0,22200.0,25450.0,19400],["2026-03-25",23700.0,25000.0,23700.0,25000.0,41100],["2026-03-26",24000.0,25700.0,23400.0,25700.0,31200],["2026-03-27",24050.0,25700.0,24000.0,25700.0,37800],["2026-03-30",25600.0,25950.0,24100.0,24100.0,3900],["2026-03-31",23650.0,25450.0,23650.0,25450.0,3100],["2026-04-01",25400.0,25500.0,25300.0,25500.0,16400],["2026-04-02",25500.0,25600.0,24300.0,24500.0,15100],["2026-04-03",25550.0,25550.0,25550.0,25550.0,1100],["2026-04-06",25550.0,25550.0,25550.0,25550.0,0],["2026-04-07",24050.0,25450.0,24050.0,25450.0,3100],["2026-04-08",25450.0,25450.0,24550.0,25450.0,7900],["2026-04-09",24600.0,25700.0,24600.0,25700.0,12900],["2026-04-10",24600.0,24950.0,24600.0,24950.0,12500],["2026-04-13",25500.0,25550.0,25200.0,25550.0,8900],["2026-04-14",25550.0,26900.0,25550.0,26900.0,125700],["2026-04-15",25950.0,25950.0,25950.0,25950.0,200],["2026-04-16",26200.0,26950.0,26200.0,26300.0,2200],["2026-04-17",26550.0,26550.0,26550.0,26550.0,1300],["2026-04-20",26450.0,26450.0,26450.0,26450.0,100],["2026-04-21",26450.0,26850.0,26450.0,26850.0,1000],["2026-04-22",26850.0,26850.0,26850.0,26850.0,0],["2026-04-23",26850.0,26850.0,26850.0,26850.0,0],["2026-04-24",25500.0,26600.0,25500.0,26600.0,300],["2026-04-28",26600.0,26600.0,26600.0,26600.0,0],["2026-04-29",24750.0,26700.0,24750.0,26700.0,900],["2026-05-04",25000.0,26550.0,24850.0,26550.0,1600],["2026-05-05",24800.0,26150.0,24800.0,26150.0,20100],["2026-05-06",26150.0,26150.0,26150.0,26150.0,0],["2026-05-07",26150.0,26150.0,26150.0,26150.0,0],["2026-05-08",26000.0,26850.0,26000.0,26850.0,900],["2026-05-11",26850.0,26850.0,26850.0,26850.0,0],["2026-05-12",26850.0,26850.0,26850.0,26850.0,0],["2026-05-13",26850.0,26850.0,26850.0,26850.0,0],["2026-05-14",26850.0,26850.0,26850.0,26850.0,0],["2026-05-15",26850.0,26850.0,26850.0,26850.0,0],["2026-05-18",26850.0,26850.0,26850.0,26850.0,0],["2026-05-19",25000.0,27900.0,25000.0,27600.0,6700],["2026-05-20",27600.0,27600.0,27600.0,27600.0,0],["2026-05-21",27600.0,27600.0,27600.0,27600.0,0],["2026-05-22",27600.0,27600.0,27600.0,27600.0,0],["2026-05-25",25700.0,26050.0,25700.0,26050.0,2200],["2026-05-26",27000.0,27000.0,26050.0,26850.0,1800],["2026-05-27",26850.0,26850.0,26850.0,26850.0,0],["2026-05-28",26850.0,26850.0,26850.0,26850.0,0],["2026-05-29",26500.0,28300.0,26500.0,28300.0,500],["2026-06-01",28300.0,28300.0,28300.0,28300.0,0],["2026-06-02",28300.0,28300.0,28300.0,28300.0,0],["2026-06-03",27800.0,27800.0,26350.0,26850.0,1000],["2026-06-04",26850.0,26850.0,26850.0,26850.0,0],["2026-06-05",26850.0,26850.0,26850.0,26850.0,0],["2026-06-08",26850.0,26850.0,26850.0,26850.0,0],["2026-06-09",26850.0,26850.0,26850.0,26850.0,0],["2026-06-10",25100.0,25950.0,25100.0,25950.0,5100],["2026-06-11",26900.0,26900.0,26900.0,26900.0,100],["2026-06-12",26900.0,26900.0,26900.0,26900.0,0],["2026-06-15",26900.0,26900.0,26900.0,26900.0,0],["2026-06-16",26800.0,26800.0,26800.0,26800.0,1500],["2026-06-17",26000.0,26000.0,26000.0,26000.0,1000],["2026-06-18",26000.0,27500.0,25200.0,25200.0,3400],["2026-06-19",25250.0,26300.0,25200.0,26300.0,2400],["2026-06-22",26300.0,26300.0,26300.0,26300.0,2200],["2026-06-23",26300.0,26300.0,26300.0,26300.0,3700],["2026-06-24",26150.0,26150.0,26150.0,26150.0,900],["2026-06-25",26150.0,26450.0,25950.0,25950.0,1300],["2026-06-26",26200.0,27500.0,24200.0,27500.0,7800],["2026-06-29",27500.0,27500.0,27500.0,27500.0,4100],["2026-06-30",25700.0,27250.0,25700.0,27250.0,1600],["2026-07-01",26000.0,26000.0,25500.0,25700.0,1000],["2026-07-02",24900.0,25800.0,24900.0,25800.0,1200],["2026-07-03",26950.0,26950.0,26950.0,26950.0,100],["2026-07-06",26950.0,26950.0,26950.0,26950.0,0],["2026-07-07",26950.0,26950.0,26950.0,26950.0,0],["2026-07-08",26950.0,26950.0,26950.0,26950.0,0],["2026-07-09",26950.0,26950.0,26950.0,26950.0,0],["2026-07-10",26950.0,26950.0,26950.0,26950.0,0],["2026-07-13",26950.0,26950.0,26950.0,26950.0,151600],["2026-07-14",26950.0,26950.0,26950.0,26950.0,0],["2026-07-15",26950.0,26950.0,26950.0,26950.0,0],["2026-07-16",26950.0,26950.0,26950.0,26950.0,0],["2026-07-17",25100.0,25600.0,25100.0,25550.0,2900],["2026-07-20",25550.0,26850.0,24150.0,26750.0,600],["2026-07-21",26750.0,26750.0,26750.0,26750.0,0],["2026-07-22",26750.0,26750.0,26750.0,26750.0,0],["2026-07-23",24900.0,26600.0,24900.0,26300.0,300],["2026-07-24",26300.0,26300.0,26300.0,26300.0,0],["2026-07-27",26850.0,26850.0,26850.0,26850.0,124500],["2026-07-28",26850.0,26850.0,26850.0,26850.0,0],["2026-07-29",26850.0,26850.0,26850.0,26850.0,0],["2026-07-30",26850.0,26850.0,26850.0,26850.0,0],["2026-07-31",26850.0,26850.0,26850.0,26850.0,0],["2026-08-03",26850.0,26850.0,26850.0,26850.0,0],["2026-08-04",26850.0,26850.0,26850.0,26850.0,0],["2026-08-05",26200.0,26200.0,26200.0,26200.0,200],["2026-08-06",26850.0,26850.0,26850.0,26850.0,200],["2026-08-07",26850.0,26850.0,26850.0,26850.0,0],["2026-08-10",26850.0,26850.0,26850.0,26850.0,0],["2026-08-11",25000.0,26550.0,25000.0,25000.0,2800],["2026-08-12",26250.0,26250.0,26000.0,26000.0,6100],["2026-08-13",25900.0,25900.0,25900.0,25900.0,300],["2026-08-14",26500.0,26500.0,26500.0,26500.0,1500],["2026-08-17",26500.0,26500.0,26500.0,26500.0,0],["2026-08-18",26800.0,26800.0,24750.0,25950.0,400],["2026-08-19",24200.0,26150.0,24200.0,26150.0,1900],["2026-08-20",26950.0,26950.0,26950.0,26950.0,100],["2026-08-21",26950.0,26950.0,26950.0,26950.0,0],["2026-08-24",26950.0,26950.0,26950.0,26950.0,0],["2026-08-25",26950.0,26950.0,26950.0,26950.0,0],["2026-08-26",26950.0,26950.0,26950.0,26950.0,0],["2026-08-27",26950.0,26950.0,26950.0,26950.0,0],["2026-08-28",25100.0,26250.0,25100.0,25100.0,10000],["2026-09-03",25700.0,26650.0,25700.0,26650.0,600],["2026-09-04",26650.0,26650.0,26650.0,26650.0,0],["2026-09-07",26650.0,26650.0,26650.0,26650.0,0],["2026-09-08",26650.0,26650.0,26650.0,26650.0,0],["2026-09-09",26650.0,26650.0,26650.0,26650.0,0],["2026-09-10",26650.0,26650.0,26650.0,26650.0,0],["2026-09-11",26650.0,26650.0,26650.0,26650.0,0],["2026-09-14",26650.0,26650.0,26650.0,26650.0,0],["2026-09-15",26650.0,26650.0,26650.0,26650.0,0],["2026-09-16",26650.0,26650.0,26650.0,26650.0,0],["2026-09-17",26650.0,26650.0,26650.0,26650.0,0],["2026-09-18",26650.0,26650.0,26650.0,26650.0,0],["2026-09-21",25000.0,25950.0,25000.0,25950.0,7600],["2026-09-22",25900.0,26450.0,25900.0,26450.0,500],["2026-09-23",26400.0,26400.0,26400.0,26400.0,100],["2026-09-24",24600.0,26400.0,24600.0,24600.0,1900],["2026-09-25",26300.0,26300.0,25000.0,25000.0,1100],["2026-09-28",25950.0,25950.0,25000.0,25650.0,10800],["2026-09-29",25700.0,27150.0,25700.0,25800.0,3800],["2026-09-30",24800.0,26150.0,24800.0,26050.0,2300],["2026-10-01",26350.0,26350.0,26350.0,26350.0,100],["2026-10-02",25800.0,26450.0,25800.0,26450.0,500],["2026-10-05",26450.0,26450.0,26450.0,26450.0,0],["2026-10-06",26450.0,26450.0,26450.0,26450.0,0],["2026-10-07",26150.0,26500.0,26150.0,26500.0,500],["2026-10-08",26800.0,26800.0,26800.0,26800.0,100],["2026-10-09",26800.0,26800.0,26800.0,26800.0,0],["2026-10-12",26800.0,26800.0,26800.0,26800.0,0]]}