{"sym":"DBT","index":false,"bars":[["2009-10-30",3948.09,4131.72,3672.64,3856.27,173500],["2009-11-02",3654.27,3654.27,3553.28,3553.28,2200],["2009-11-03",3360.46,3360.46,3360.46,3360.46,1000],["2009-11-04",3130.92,3351.28,3130.92,3130.92,80800],["2009-11-05",3149.29,3158.47,2938.11,3020.74,53800],["2009-11-06",3176.83,3176.83,2864.66,2864.66,11000],["2009-11-09",2827.93,2827.93,2708.57,2754.48,5300],["2009-11-10",2910.57,2910.57,2580.03,2837.11,7700],["2009-11-11",2938.11,2938.11,2717.75,2754.48,18800],["2009-11-12",2690.21,2910.57,2616.75,2910.57,2500],["2009-11-13",2754.48,2846.29,2754.48,2846.29,17200],["2009-11-16",2938.11,2938.11,2662.66,2662.66,2000],["2009-11-17",2708.57,2800.39,2662.66,2662.66,3800],["2009-11-18",2699.39,2708.57,2699.39,2708.57,1500],["2009-11-19",2708.57,2708.57,2662.66,2708.57,2100],["2009-11-20",2690.21,2690.21,2570.85,2570.85,4900],["2009-11-23",2570.85,2570.85,2524.94,2524.94,2100],["2009-11-24",2745.3,2745.3,2570.85,2570.85,1500],["2009-11-25",2515.76,2515.76,2423.94,2423.94,3000],["2009-11-26",2607.57,2607.57,2277.04,2277.04,7600],["2009-11-27",2433.12,2497.39,2185.22,2497.39,2600],["2009-11-30",2479.03,2479.03,2460.67,2460.67,6100],["2009-12-01",2561.66,2561.66,2479.03,2524.94,3400],["2009-12-02",2534.12,2534.12,2534.12,2534.12,0],["2009-12-03",2479.03,2479.03,2433.12,2460.67,1600],["2009-12-04",2423.94,2423.94,2295.4,2295.4,3900],["2009-12-07",2295.4,2350.49,2203.58,2313.76,31600],["2009-12-08",2295.4,2295.4,2240.31,2295.4,6100],["2009-12-09",2295.4,2295.4,2249.49,2249.49,5700],["2009-12-10",2405.58,2405.58,2405.58,2405.58,1300],["2009-12-11",2405.58,2405.58,2240.31,2240.31,1600],["2009-12-14",2423.94,2423.94,2378.03,2423.94,34800],["2009-12-15",2387.21,2387.21,2387.21,2387.21,115400],["2009-12-16",2442.3,2451.49,2442.3,2451.49,1500],["2009-12-17",2304.58,2479.03,2304.58,2479.03,3500],["2009-12-18",2524.94,2561.66,2433.12,2561.66,1500],["2009-12-21",2570.85,2635.12,2524.94,2635.12,8200],["2009-12-22",2699.39,2699.39,2681.03,2690.21,4000],["2009-12-23",2690.21,2827.93,2635.12,2635.12,4300],["2009-12-24",2726.93,2736.11,2662.66,2671.84,39700],["2009-12-25",2726.93,2726.93,2671.84,2708.57,134500],["2009-12-28",2846.29,2883.02,2800.39,2818.75,14400],["2009-12-29",3002.38,3002.38,3002.38,3002.38,1000],["2009-12-30",2938.11,3002.38,2800.39,2873.84,13000],["2009-12-31",3002.38,3020.74,2846.29,2892.2,126100],["2010-01-04",3023.72,3033.19,3023.72,3033.19,2100],["2010-01-05",2976.32,2976.32,2824.66,2824.66,21500],["2010-01-06",2834.14,2834.14,2691.96,2691.96,8100],["2010-01-07",2710.92,2748.83,2616.13,2616.13,101900],["2010-01-08",2654.04,2654.04,2549.78,2549.78,41800],["2010-01-11",2454.99,2521.34,2454.99,2483.43,2300],["2010-01-12",2682.48,2682.48,2511.86,2521.34,7200],["2010-01-13",2511.86,2511.86,2417.08,2417.08,6400],["2010-01-14",2388.64,2511.86,2388.64,2464.47,7700],["2010-01-15",2549.78,2549.78,2369.68,2369.68,4000],["2010-01-18",2293.85,2303.33,2246.46,2274.9,4600],["2010-01-19",2180.11,2436.03,2180.11,2436.03,103500],["2010-01-20",2521.34,2540.3,2464.47,2511.86,8300],["2010-01-21",2540.3,2540.3,2473.95,2492.91,4700],["2010-01-22",2511.86,2511.86,2464.47,2464.47,2000],["2010-01-25",2635.09,2644.57,2417.08,2417.08,169900],["2010-01-26",2644.57,2644.57,2644.57,2644.57,0],["2010-01-27",2644.57,2644.57,2644.57,2644.57,0],["2010-01-28",2701.44,2701.44,2625.61,2625.61,200],["2010-01-29",2663.52,2663.52,2663.52,2663.52,0],["2010-02-01",2559.26,2606.65,2540.3,2540.3,3400],["2010-02-02",2559.26,2559.26,2388.64,2388.64,2900],["2010-02-03",2322.29,2559.26,2274.9,2464.47,134200],["2010-02-04",2549.78,2549.78,2549.78,2549.78,0],["2010-02-05",2417.08,2417.08,2379.16,2398.12,4100],["2010-02-08",2388.64,2388.64,2284.37,2284.37,700],["2010-02-09",2293.85,2303.33,2274.9,2274.9,4100],["2010-02-10",2284.37,2436.03,2284.37,2322.29,2700],["2010-02-11",2445.51,2445.51,2445.51,2445.51,200],["2010-02-12",2559.26,2559.26,2445.51,2445.51,4500],["2010-02-22",2293.85,2464.47,2274.9,2284.37,7400],["2010-02-23",2274.9,2274.9,2274.9,2274.9,300],["2010-02-24",2303.33,2303.33,2303.33,2303.33,1000],["2010-02-25",2322.29,2322.29,2227.5,2227.5,7000],["2010-02-26",2265.42,2265.42,2265.42,2265.42,5300],["2010-03-01",2265.42,2265.42,2265.42,2265.42,5300],["2010-03-02",2113.76,2218.02,2113.76,2218.02,71200],["2010-03-03",2218.02,2265.42,2218.02,2265.42,20500],["2010-03-04",2360.2,2360.2,2265.42,2265.42,9700],["2010-03-05",2322.29,2322.29,2274.9,2312.81,22000],["2010-03-08",2369.68,2369.68,2180.11,2180.11,11200],["2010-03-09",2360.2,2360.2,2180.11,2265.42,27600],["2010-03-10",2265.42,2398.12,2246.46,2398.12,57900],["2010-03-11",2379.16,2379.16,2322.29,2322.29,10500],["2010-03-12",2369.68,2436.03,2369.68,2379.16,6100],["2010-03-15",2369.68,2530.82,2369.68,2530.82,43300],["2010-03-16",2530.82,2568.74,2379.16,2559.26,61500],["2010-03-17",2663.52,2663.52,2654.04,2663.52,54100],["2010-03-18",2843.62,2843.62,2824.66,2843.62,66400],["2010-03-19",3033.19,3042.67,2644.57,3042.67,84100],["2010-03-22",2938.41,3042.67,2938.41,3042.67,142500],["2010-03-23",3023.72,3071.11,2862.58,2862.58,88400],["2010-03-24",3033.19,3232.25,2843.62,2985.8,90500],["2010-03-25",2786.75,2985.8,2777.27,2938.41,129800],["2010-03-26",2796.23,2834.14,2654.04,2710.92,30000],["2010-03-29",2616.13,2616.13,2559.26,2568.74,7200],["2010-03-30",2606.65,2739.35,2606.65,2739.35,36900],["2010-03-31",2891.01,2900.49,2710.92,2786.75,43900],["2010-04-01",2635.09,2786.75,2635.09,2748.83,13500],["2010-04-02",2748.83,2748.83,2559.26,2597.17,18600],["2010-04-05",2739.35,2767.79,2654.04,2748.83,131700],["2010-04-06",2881.53,2881.53,2663.52,2691.96,22100],["2010-04-07",2843.62,2872.06,2710.92,2710.92,26400],["2010-04-08",2701.44,2843.62,2701.44,2739.35,24100],["2010-04-09",2739.35,2815.18,2729.87,2748.83,66100],["2010-04-12",2843.62,2881.53,2654.04,2654.04,92100],["2010-04-13",2654.04,2729.87,2654.04,2654.04,25500],["2010-04-14",2597.17,2748.83,2568.74,2568.74,35500],["2010-04-15",2616.13,2815.18,2606.65,2748.83,59900],["2010-04-16",2928.93,2928.93,2625.61,2701.44,30200],["2010-04-19",2701.44,2701.44,2682.48,2682.48,13200],["2010-04-20",2786.75,2796.23,2691.96,2796.23,66100],["2010-04-21",2663.52,2796.23,2663.52,2796.23,19600],["2010-04-22",2748.83,2748.83,2559.26,2559.26,14400],["2010-04-26",2559.26,2606.65,2511.86,2606.65,25100],["2010-04-27",2654.04,2673.0,2559.26,2559.26,45200],["2010-04-28",2606.65,2606.65,2559.26,2559.26,23800],["2010-04-29",2559.26,2578.22,2549.78,2578.22,11200],["2010-05-04",2729.87,2729.87,2673.0,2673.0,47800],["2010-05-05",2682.48,2748.83,2682.48,2701.44,36200],["2010-05-06",2701.44,2758.31,2597.17,2597.17,55100],["2010-05-07",2701.44,2900.49,2701.44,2834.14,205900],["2010-05-10",2843.62,2985.8,2843.62,2985.8,111400],["2010-05-11",3175.38,3175.38,3071.11,3080.59,103800],["2010-05-12",3127.98,3127.98,2938.41,2938.41,15400],["2010-05-13",2796.23,2824.66,2748.83,2748.83,59000],["2010-05-14",2748.83,2748.83,2597.17,2663.52,65300],["2010-05-17",2663.52,2729.87,2606.65,2654.04,13800],["2010-05-18",2644.57,2644.57,2568.74,2587.69,50300],["2010-05-19",2606.65,2606.65,2426.56,2464.47,35800],["2010-05-20",2407.6,2540.3,2407.6,2511.86,37100],["2010-05-21",2388.64,2454.99,2284.37,2284.37,45400],["2010-05-24",2322.29,2369.68,2274.9,2331.77,15600],["2010-05-25",2331.77,2492.91,2331.77,2426.56,21000],["2010-05-26",2445.51,2559.26,2445.51,2530.82,10400],["2010-05-27",2511.86,2511.86,2436.03,2473.95,9500],["2010-05-28",2559.26,2559.26,2502.39,2502.39,22900],["2010-05-31",2521.34,2530.82,2388.64,2407.6,15900],["2010-06-01",2436.03,2436.03,2426.56,2436.03,3000],["2010-06-02",2436.03,2464.47,2369.68,2417.08,12700],["2010-06-03",2549.78,2549.78,2454.99,2464.47,12100],["2010-06-04",2464.47,2473.95,2464.47,2473.95,21700],["2010-06-07",2398.12,2398.12,2369.68,2379.16,15200],["2010-06-08",2464.47,2464.47,2388.64,2398.12,8000],["2010-06-09",2549.78,2549.78,2417.08,2511.86,16300],["2010-06-10",2483.43,2511.86,2483.43,2492.91,14100],["2010-06-11",2597.17,2597.17,2502.39,2521.34,4500],["2010-06-14",2521.34,2559.26,2502.39,2559.26,8900],["2010-06-15",2530.82,2654.04,2530.82,2625.61,17300],["2010-06-16",2701.44,2786.75,2701.44,2786.75,43700],["2010-06-17",2938.41,2976.32,2796.23,2862.58,59900],["2010-06-18",2862.58,2862.58,2748.83,2748.83,41300],["2010-06-21",2748.83,2834.14,2739.35,2767.79,12600],["2010-06-22",2824.66,2824.66,2767.79,2815.18,45400],["2010-06-23",2815.18,2824.66,2767.79,2815.18,45800],["2010-06-24",2815.18,2834.14,2758.31,2815.18,45000],["2010-06-25",2796.23,2815.18,2701.44,2701.44,38500],["2010-06-28",2729.87,2777.27,2729.87,2758.31,50700],["2010-06-29",2748.83,2748.83,2739.35,2748.83,18700],["2010-06-30",2778.28,2778.28,2729.2,2748.83,11200],["2010-07-01",2758.65,2817.55,2758.65,2817.55,11000],["2010-07-02",2797.92,2847.0,2797.92,2847.0,15500],["2010-07-05",2896.09,2896.09,2847.0,2847.0,12900],["2010-07-06",2797.92,2876.46,2699.75,2758.65,11800],["2010-07-07",2817.55,2817.55,2699.75,2699.75,2100],["2010-07-08",2847.0,2847.0,2709.56,2709.56,8000],["2010-07-09",2650.66,2827.37,2650.66,2827.37,500],["2010-07-12",2827.37,2827.37,2827.37,2827.37,200],["2010-07-13",2847.0,2847.0,2758.65,2768.47,5200],["2010-07-14",2748.83,2748.83,2748.83,2748.83,4300],["2010-07-15",2729.2,2837.19,2729.2,2758.65,2600],["2010-07-16",2739.02,2797.92,2729.2,2768.47,32400],["2010-07-19",2827.37,2827.37,2748.83,2768.47,8200],["2010-07-20",2797.92,2954.99,2788.1,2954.99,100700],["2010-07-21",3102.25,3112.07,3092.44,3112.07,111100],["2010-07-22",3288.78,3328.05,3141.52,3288.78,143600],["2010-07-23",3190.61,3229.88,3102.25,3170.97,22100],["2010-07-26",3102.25,3102.25,2945.18,2945.18,52900],["2010-07-27",2945.18,2994.26,2807.74,2994.26,50500],["2010-07-28",2866.64,3072.8,2837.19,2876.46,22100],["2010-07-29",2876.46,2925.54,2856.82,2876.46,18400],["2010-07-30",2876.46,2886.27,2847.0,2876.46,38300],["2010-08-02",2847.0,2876.46,2807.74,2807.74,10600],["2010-08-03",2827.37,2827.37,2748.83,2748.83,46000],["2010-08-04",2748.83,2778.28,2660.48,2709.56,30200],["2010-08-05",2748.83,2768.47,2699.75,2768.47,36700],["2010-08-06",2739.02,2748.83,2699.75,2699.75,14800],["2010-08-09",2699.75,2699.75,2601.57,2601.57,14700],["2010-08-10",2601.57,2601.57,2464.13,2464.13,58100],["2010-08-11",2650.66,2650.66,2493.58,2640.84,4200],["2010-08-12",2552.49,2552.49,2434.68,2434.68,69800],["2010-08-13",2473.95,2552.49,2464.13,2542.67,18900],["2010-08-16",2650.66,2660.48,2650.66,2660.48,13400],["2010-08-17",2660.48,2670.29,2631.03,2660.48,13200],["2010-08-18",2660.48,2748.83,2660.48,2699.75,24700],["2010-08-19",2680.11,2709.56,2670.29,2689.93,6600],["2010-08-20",2680.11,2699.75,2601.57,2699.75,6100],["2010-08-23",2611.39,2621.21,2601.57,2601.57,10700],["2010-08-24",2572.12,2572.12,2454.31,2483.77,40600],["2010-08-25",2464.13,2464.13,2434.68,2454.31,20500],["2010-08-26",2464.13,2464.13,2444.5,2444.5,3300],["2010-08-27",2444.5,2601.57,2415.05,2483.77,13100],["2010-08-30",2660.48,2660.48,2660.48,2660.48,4800],["2010-08-31",2699.75,2699.75,2650.66,2650.66,5200],["2010-09-01",2650.66,2660.48,2601.57,2660.48,7300],["2010-09-06",2650.66,2729.2,2650.66,2670.29,6600],["2010-09-07",2660.48,2660.48,2581.94,2581.94,3700],["2010-09-08",2542.67,2552.49,2513.22,2513.22,6700],["2010-09-09",2532.85,2650.66,2532.85,2542.67,5700],["2010-09-10",2552.49,2552.49,2493.58,2503.4,10500],["2010-09-13",2513.22,2513.22,2473.95,2473.95,12200],["2010-09-14",2493.58,2581.94,2493.58,2581.94,2000],["2010-09-15",2513.22,2513.22,2483.77,2493.58,3600],["2010-09-16",2493.58,2552.49,2493.58,2552.49,2900],["2010-09-17",2601.57,2631.03,2552.49,2581.94,9800],["2010-09-20",2631.03,2631.03,2601.57,2601.57,3500],["2010-09-21",2572.12,2591.76,2464.13,2532.85,8100],["2010-09-22",2542.67,2542.67,2523.04,2523.04,1300],["2010-09-23",2542.67,2601.57,2542.67,2542.67,4100],["2010-09-24",2552.49,2552.49,2523.04,2523.04,2800],["2010-09-27",2552.49,2552.49,2523.04,2523.04,5100],["2010-09-28",2532.85,2532.85,2523.04,2523.04,3100],["2010-09-29",2552.49,2552.49,2493.58,2493.58,9100],["2010-09-30",2503.4,2503.4,2434.68,2454.31,6100],["2010-10-01",2454.31,2454.31,2424.86,2424.86,2300],["2010-10-04",2415.05,2415.05,2267.79,2267.79,20000],["2010-10-05",2454.31,2454.31,2454.31,2454.31,1100],["2010-10-06",2464.13,2464.13,2454.31,2454.31,4200],["2010-10-07",2454.31,2454.31,2454.31,2454.31,1100],["2010-10-08",2454.31,2454.31,2415.05,2424.86,3600],["2010-10-11",2454.31,2473.95,2434.68,2434.68,3300],["2010-10-12",2444.5,2444.5,2424.86,2424.86,2800],["2010-10-13",2454.31,2454.31,2415.05,2415.05,3300],["2010-10-14",2434.68,2434.68,2424.86,2424.86,4600],["2010-10-15",2424.86,2424.86,2424.86,2424.86,4600],["2010-10-18",2454.31,2454.31,2415.05,2424.86,4400],["2010-10-19",2424.86,2591.76,2415.05,2591.76,8800],["2010-10-20",2395.41,2405.23,2385.59,2385.59,6700],["2010-10-21",2395.41,2395.41,2395.41,2395.41,0],["2010-10-22",2385.59,2385.59,2277.6,2277.6,2200],["2010-10-25",2316.87,2356.14,2316.87,2356.14,3600],["2010-10-26",2434.68,2434.68,2375.78,2375.78,1200],["2010-10-27",2415.05,2415.05,2415.05,2415.05,0],["2010-10-28",2405.23,2405.23,2346.32,2346.32,3500],["2010-10-29",2365.96,2375.78,2365.96,2375.78,3500],["2010-11-01",2405.23,2405.23,2385.59,2385.59,1500],["2010-11-02",2405.23,2415.05,2405.23,2415.05,2700],["2010-11-03",2415.05,2424.86,2415.05,2424.86,1100],["2010-11-04",2493.58,2493.58,2405.23,2405.23,1300],["2010-11-05",2434.68,2434.68,2434.68,2434.68,200],["2010-11-08",2434.68,2434.68,2415.05,2415.05,6200],["2010-11-09",2415.05,2493.58,2395.41,2493.58,11500],["2010-11-10",2405.23,2405.23,2405.23,2405.23,0],["2010-11-11",2405.23,2415.05,2405.23,2415.05,10200],["2010-11-12",2415.05,2415.05,2415.05,2415.05,0],["2010-11-15",2415.05,2415.05,2395.41,2415.05,3800],["2010-11-16",2405.23,2405.23,2385.59,2385.59,6200],["2010-11-17",2405.23,2405.23,2405.23,2405.23,0],["2010-11-18",2405.23,2405.23,2395.41,2395.41,4200],["2010-11-19",2405.23,2405.23,2385.59,2385.59,500],["2010-11-22",2405.23,2454.31,2395.41,2395.41,9100],["2010-11-23",2405.23,2405.23,2375.78,2375.78,11000],["2010-11-24",2385.59,2385.59,2385.59,2385.59,300],["2010-11-25",2385.59,2385.59,2385.59,2385.59,0],["2010-11-26",2375.78,2385.59,2375.78,2385.59,400],["2010-11-29",2385.59,2385.59,2385.59,2385.59,0],["2010-11-30",2385.59,2385.59,2385.59,2385.59,7000],["2010-12-01",2385.59,2385.59,2385.59,2385.59,7500],["2010-12-02",2532.85,2532.85,2532.85,2532.85,100],["2010-12-03",2631.03,2631.03,2552.49,2631.03,1400],["2010-12-06",2650.66,2650.66,2650.66,2650.66,100],["2010-12-07",2473.95,2473.95,2473.95,2473.95,100],["2010-12-08",2473.95,2473.95,2454.31,2454.31,2300],["2010-12-09",2454.31,2454.31,2434.68,2434.68,1700],["2010-12-10",2444.5,2444.5,2444.5,2444.5,0],["2010-12-13",2444.5,2444.5,2444.5,2444.5,0],["2010-12-14",2503.4,2503.4,2503.4,2503.4,100],["2010-12-15",2513.22,2513.22,2513.22,2513.22,200],["2010-12-16",2513.22,2513.22,2513.22,2513.22,300],["2010-12-17",2552.49,2552.49,2552.49,2552.49,300],["2010-12-20",2552.49,2552.49,2513.22,2523.04,1800],["2010-12-21",2532.85,2532.85,2532.85,2532.85,500],["2010-12-22",2552.49,2552.49,2503.4,2503.4,7300],["2010-12-23",2523.04,2523.04,2503.4,2503.4,2200],["2010-12-24",2513.22,2513.22,2513.22,2513.22,300],["2010-12-27",2513.22,2513.22,2503.4,2503.4,900],["2010-12-28",2503.4,2503.4,2493.58,2503.4,2600],["2010-12-29",2503.4,2503.4,2493.18,2493.18,2500],["2010-12-30",2513.62,2513.62,2513.62,2513.62,500],["2010-12-31",2513.62,2513.62,2503.4,2503.4,5000],["2011-01-04",2605.58,2605.58,2605.58,2605.58,100],["2011-01-05",2605.58,2605.58,2544.27,2544.27,7600],["2011-01-06",2554.49,2554.49,2554.49,2554.49,1600],["2011-01-07",2554.49,2554.49,2554.49,2554.49,800],["2011-01-10",2554.49,2554.49,2523.84,2523.84,3900],["2011-01-11",2523.84,2523.84,2523.84,2523.84,400],["2011-01-12",2523.84,2523.84,2523.84,2523.84,0],["2011-01-13",2513.62,2513.62,2513.62,2513.62,300],["2011-01-14",2513.62,2513.62,2513.62,2513.62,500],["2011-01-17",2534.05,2534.05,2523.84,2523.84,900],["2011-01-18",2523.84,2523.84,2503.4,2503.4,5700],["2011-01-19",2513.62,2513.62,2513.62,2513.62,1000],["2011-01-20",2513.62,2513.62,2513.62,2513.62,500],["2011-01-21",2513.62,2513.62,2503.4,2503.4,10900],["2011-01-24",2513.62,2513.62,2513.62,2513.62,800],["2011-01-25",2513.62,2513.62,2503.4,2503.4,8200],["2011-01-26",2503.4,2503.4,2503.4,2503.4,0],["2011-01-27",2503.4,2503.4,2503.4,2503.4,0],["2011-01-28",2534.05,2534.05,2534.05,2534.05,500],["2011-02-08",2534.05,2534.05,2534.05,2534.05,1000],["2011-02-09",2534.05,2534.05,2534.05,2534.05,400],["2011-02-10",2534.05,2534.05,2534.05,2534.05,500],["2011-02-11",2534.05,2534.05,2534.05,2534.05,12200],["2011-02-14",2534.05,2534.05,2534.05,2534.05,500],["2011-02-15",2534.05,2534.05,2534.05,2534.05,0],["2011-02-16",2534.05,2534.05,2534.05,2534.05,0],["2011-02-17",2534.05,2534.05,2534.05,2534.05,0],["2011-02-18",2503.4,2503.4,2452.31,2452.31,6000],["2011-02-21",2452.31,2452.31,2452.31,2452.31,1000],["2011-02-22",2452.31,2452.31,2452.31,2452.31,0],["2011-02-23",2544.27,2544.27,2544.27,2544.27,100],["2011-02-24",2452.31,2452.31,2452.31,2452.31,400],["2011-02-25",2452.31,2452.31,2452.31,2452.31,0],["2011-02-28",2452.31,2452.31,2452.31,2452.31,0],["2011-03-01",2452.31,2452.31,2452.31,2452.31,0],["2011-03-02",2452.31,2452.31,2452.31,2452.31,0],["2011-03-03",2452.31,2452.31,2452.31,2452.31,0],["2011-03-04",2452.31,2452.31,2452.31,2452.31,0],["2011-03-07",2452.31,2452.31,2452.31,2452.31,0],["2011-03-08",2452.31,2452.31,2452.31,2452.31,0],["2011-03-09",2452.31,2452.31,2452.31,2452.31,0],["2011-03-10",2452.31,2452.31,2452.31,2452.31,0],["2011-03-11",2452.31,2452.31,2452.31,2452.31,0],["2011-03-14",2452.31,2452.31,2452.31,2452.31,0],["2011-03-15",2452.31,2452.31,2452.31,2452.31,0],["2011-03-16",2452.31,2452.31,2452.31,2452.31,0],["2011-03-17",2288.82,2288.82,2288.82,2288.82,100],["2011-03-18",2288.82,2288.82,2288.82,2288.82,0],["2011-03-21",2268.39,2268.39,2135.55,2135.55,2200],["2011-03-22",2401.22,2401.22,2401.22,2401.22,100],["2011-03-23",2247.95,2247.95,2247.95,2247.95,1900],["2011-03-24",2247.95,2247.95,2247.95,2247.95,0],["2011-03-25",2247.95,2247.95,2247.95,2247.95,0],["2011-03-28",2247.95,2247.95,2247.95,2247.95,0],["2011-03-29",2247.95,2247.95,2247.95,2247.95,0],["2011-03-30",2401.22,2401.22,2196.86,2196.86,5100],["2011-03-31",2196.86,2452.31,2196.86,2452.31,10400],["2011-04-01",2442.09,2442.09,2442.09,2442.09,0],["2011-04-04",2299.04,2299.04,2299.04,2299.04,600],["2011-04-05",2452.31,2452.31,2452.31,2452.31,500],["2011-04-06",2452.31,2452.31,2452.31,2452.31,0],["2011-04-07",2299.04,2299.04,2299.04,2299.04,64200],["2011-04-08",2299.04,2299.04,2299.04,2299.04,200],["2011-04-13",2299.04,2299.04,2299.04,2299.04,0],["2011-04-14",2247.95,2247.95,2247.95,2247.95,1000],["2011-04-15",2196.86,2196.86,2196.86,2196.86,200],["2011-04-18",2350.13,2350.13,2350.13,2350.13,500],["2011-04-19",2186.64,2196.86,2186.64,2196.86,400],["2011-04-20",2196.86,2196.86,2196.86,2196.86,0],["2011-04-21",2196.86,2196.86,2196.86,2196.86,0],["2011-04-22",2196.86,2196.86,2196.86,2196.86,0],["2011-04-25",2339.91,2339.91,2339.91,2339.91,600],["2011-04-26",2452.31,2452.31,2452.31,2452.31,500],["2011-04-27",2299.04,2299.04,2299.04,2299.04,7000],["2011-04-28",2247.95,2247.95,2196.86,2196.86,6500],["2011-04-29",2237.73,2237.73,2237.73,2237.73,0],["2011-05-04",2237.73,2237.73,2237.73,2237.73,0],["2011-05-05",2247.95,2247.95,2247.95,2247.95,200],["2011-05-06",2196.86,2196.86,2196.86,2196.86,65700],["2011-05-09",2145.77,2166.21,2145.77,2166.21,1800],["2011-05-10",2166.21,2166.21,2145.77,2145.77,1000],["2011-05-11",2196.86,2196.86,2196.86,2196.86,6000],["2011-05-12",2196.86,2196.86,2196.86,2196.86,0],["2011-05-13",2145.77,2145.77,2145.77,2145.77,7000],["2011-05-16",2145.77,2145.77,2145.77,2145.77,0],["2011-05-17",2043.59,2196.86,2043.59,2196.86,42000],["2011-05-18",2043.59,2043.59,2043.59,2043.59,5000],["2011-05-19",1900.54,1900.54,1900.54,1900.54,100],["2011-05-20",1890.32,1900.54,1890.32,1890.32,1900],["2011-05-23",1767.71,1767.71,1767.71,1767.71,20100],["2011-05-24",1767.71,1767.71,1767.71,1767.71,0],["2011-05-25",1767.71,1767.71,1767.71,1767.71,0],["2011-05-26",1890.32,1890.32,1890.32,1890.32,100],["2011-05-27",1992.5,1992.5,1992.5,1992.5,100],["2011-05-30",1992.5,1992.5,1992.5,1992.5,0],["2011-05-31",1992.5,1992.5,1992.5,1992.5,0],["2011-06-01",1992.5,1992.5,1992.5,1992.5,0],["2011-06-02",1992.5,1992.5,1992.5,1992.5,0],["2011-06-03",1992.5,1992.5,1992.5,1992.5,0],["2011-06-06",1992.5,1992.5,1992.5,1992.5,0],["2011-06-07",1992.5,1992.5,1992.5,1992.5,0],["2011-06-08",1869.89,1869.89,1859.67,1859.67,1800],["2011-06-09",1859.67,1859.67,1859.67,1859.67,300],["2011-06-10",1859.67,1859.67,1859.67,1859.67,100],["2011-06-13",1859.67,1859.67,1859.67,1859.67,0],["2011-06-14",1859.67,1859.67,1859.67,1859.67,500],["2011-06-15",1859.67,1859.67,1859.67,1859.67,100],["2011-06-16",1859.67,1859.67,1859.67,1859.67,0],["2011-06-17",1859.67,1859.67,1859.67,1859.67,0],["2011-06-20",1859.67,1859.67,1859.67,1859.67,0],["2011-06-21",1859.67,1859.67,1859.67,1859.67,0],["2011-06-22",1859.67,1859.67,1859.67,1859.67,100],["2011-06-23",1859.67,1859.67,1859.67,1859.67,1600],["2011-06-24",1859.67,1859.67,1859.67,1859.67,0],["2011-06-27",1859.67,1859.67,1859.67,1859.67,0],["2011-06-28",1859.67,1859.67,1859.67,1859.67,200],["2011-06-29",1818.8,1818.8,1818.8,1818.8,200],["2011-06-30",1818.8,1818.8,1818.8,1818.8,0],["2011-07-01",1788.14,1788.14,1788.14,1788.14,600],["2011-07-04",1747.27,1747.27,1737.05,1747.27,600],["2011-07-05",1737.05,1737.05,1737.05,1737.05,100],["2011-07-06",1685.96,1716.62,1685.96,1716.62,1100],["2011-07-07",1706.4,1706.4,1706.4,1706.4,0],["2011-07-08",1706.4,1706.4,1706.4,1706.4,0],["2011-07-11",1706.4,1706.4,1706.4,1706.4,0],["2011-07-12",1706.4,1706.4,1706.4,1706.4,0],["2011-07-13",1706.4,1706.4,1706.4,1706.4,0],["2011-07-14",1706.4,1706.4,1706.4,1706.4,0],["2011-07-15",1706.4,1706.4,1706.4,1706.4,0],["2011-07-18",1634.87,1634.87,1634.87,1634.87,3800],["2011-07-19",1634.87,1634.87,1634.87,1634.87,0],["2011-07-20",1634.87,1634.87,1634.87,1634.87,0],["2011-07-21",1634.87,1634.87,1634.87,1634.87,0],["2011-07-22",1634.87,1634.87,1634.87,1634.87,0],["2011-07-25",1604.22,1604.22,1604.22,1604.22,400],["2011-07-26",1634.87,1634.87,1634.87,1634.87,3000],["2011-07-27",1737.05,1737.05,1737.05,1737.05,55900],["2011-07-28",1788.14,1788.14,1777.93,1788.14,3500],["2011-07-29",1788.14,1788.14,1788.14,1788.14,3000],["2011-08-01",1842.33,1842.33,1842.33,1842.33,2400],["2011-08-02",1733.96,1733.96,1733.96,1733.96,2200],["2011-08-03",1842.33,1842.33,1842.33,1842.33,100],["2011-08-04",1842.33,1842.33,1842.33,1842.33,3000],["2011-08-05",1907.35,1907.35,1907.35,1907.35,100],["2011-08-08",1907.35,1907.35,1907.35,1907.35,0],["2011-08-09",1842.33,1842.33,1777.31,1842.33,800],["2011-08-10",1896.52,1896.52,1864.0,1864.0,400],["2011-08-11",1961.54,1961.54,1755.63,1755.63,200],["2011-08-12",1950.7,1950.7,1733.96,1733.96,300],["2011-08-15",1896.52,1896.52,1896.52,1896.52,100],["2011-08-16",1896.52,1896.52,1896.52,1896.52,0],["2011-08-17",2026.56,2026.56,1820.66,1820.66,600],["2011-08-18",1885.68,1885.68,1788.14,1788.14,3100],["2011-08-19",1864.0,1864.0,1788.14,1788.14,5400],["2011-08-22",1885.68,1885.68,1777.31,1777.31,300],["2011-08-23",1853.17,1853.17,1853.17,1853.17,0],["2011-08-24",1842.33,1842.33,1842.33,1842.33,200],["2011-08-25",1842.33,1842.33,1842.33,1842.33,0],["2011-08-26",1842.33,1842.33,1842.33,1842.33,0],["2011-08-29",1842.33,1842.33,1842.33,1842.33,0],["2011-08-30",1842.33,1842.33,1842.33,1842.33,2500],["2011-08-31",1842.33,1842.33,1842.33,1842.33,5000],["2011-09-01",1842.33,1842.33,1842.33,1842.33,0],["2011-09-05",1842.33,1842.33,1809.82,1809.82,300],["2011-09-06",1809.82,1809.82,1809.82,1809.82,2600],["2011-09-07",1788.14,1788.14,1788.14,1788.14,2100],["2011-09-08",1842.33,1842.33,1842.33,1842.33,1000],["2011-09-09",1820.66,1831.49,1788.14,1788.14,1600],["2011-09-12",1798.98,1798.98,1798.98,1798.98,0],["2011-09-13",1798.98,1842.33,1798.98,1842.33,3100],["2011-09-14",1831.49,1831.49,1809.82,1809.82,1900],["2011-09-15",1798.98,1798.98,1777.31,1777.31,1200],["2011-09-16",1766.47,1766.47,1766.47,1766.47,100],["2011-09-19",1766.47,1766.47,1766.47,1766.47,0],["2011-09-20",1755.63,1766.47,1755.63,1766.47,5100],["2011-09-21",1755.63,1755.63,1733.96,1733.96,8000],["2011-09-22",1755.63,1755.63,1755.63,1755.63,0],["2011-09-23",1842.33,1842.33,1842.33,1842.33,300],["2011-09-26",1733.96,1831.49,1733.96,1831.49,300],["2011-09-27",1766.47,1766.47,1766.47,1766.47,0],["2011-09-28",1766.47,1766.47,1766.47,1766.47,1100],["2011-09-29",1766.47,1766.47,1766.47,1766.47,0],["2011-09-30",1766.47,1766.47,1766.47,1766.47,0],["2011-10-03",1766.47,1766.47,1766.47,1766.47,0],["2011-10-04",1766.47,1766.47,1766.47,1766.47,5000],["2011-10-05",1766.47,1766.47,1766.47,1766.47,0],["2011-10-06",1766.47,1766.47,1766.47,1766.47,0],["2011-10-07",1777.31,1777.31,1766.47,1766.47,500],["2011-10-10",1766.47,1766.47,1766.47,1766.47,0],["2011-10-11",1766.47,1766.47,1766.47,1766.47,0],["2011-10-12",1766.47,1766.47,1766.47,1766.47,0],["2011-10-13",1766.47,1766.47,1766.47,1766.47,0],["2011-10-14",1820.66,1820.66,1766.47,1766.47,2000],["2011-10-17",1798.98,1798.98,1798.98,1798.98,0],["2011-10-18",1798.98,1798.98,1798.98,1798.98,0],["2011-10-19",1798.98,1798.98,1798.98,1798.98,0],["2011-10-20",1733.96,1733.96,1733.96,1733.96,500],["2011-10-21",1733.96,1733.96,1733.96,1733.96,1000],["2011-10-24",1733.96,1733.96,1733.96,1733.96,0],["2011-10-25",1733.96,1733.96,1733.96,1733.96,0],["2011-10-26",1733.96,1733.96,1733.96,1733.96,800],["2011-10-27",1733.96,1733.96,1733.96,1733.96,0],["2011-10-28",1733.96,1733.96,1733.96,1733.96,0],["2011-10-31",1733.96,1733.96,1733.96,1733.96,0],["2011-11-01",1733.96,1733.96,1733.96,1733.96,0],["2011-11-02",1733.96,1733.96,1733.96,1733.96,0],["2011-11-03",1733.96,1733.96,1733.96,1733.96,0],["2011-11-04",1733.96,1733.96,1733.96,1733.96,0],["2011-11-07",1733.96,1733.96,1733.96,1733.96,0],["2011-11-08",1733.96,1733.96,1733.96,1733.96,300],["2011-11-09",1733.96,1733.96,1733.96,1733.96,0],["2011-11-10",1679.77,1679.77,1679.77,1679.77,300],["2011-11-11",1625.58,1625.58,1625.58,1625.58,1800],["2011-11-14",1625.58,1625.58,1625.58,1625.58,1500],["2011-11-15",1625.58,1625.58,1625.58,1625.58,0],["2011-11-16",1625.58,1625.58,1625.58,1625.58,0],["2011-11-17",1625.58,1625.58,1625.58,1625.58,1500],["2011-11-18",1625.58,1625.58,1625.58,1625.58,0],["2011-11-21",1517.21,1517.21,1517.21,1517.21,100],["2011-11-22",1517.21,1517.21,1517.21,1517.21,200],["2011-11-23",1517.21,1517.21,1517.21,1517.21,0],["2011-11-24",1517.21,1517.21,1517.21,1517.21,0],["2011-11-25",1528.05,1528.05,1528.05,1528.05,500],["2011-11-28",1528.05,1528.05,1528.05,1528.05,0],["2011-11-29",1528.05,1528.05,1528.05,1528.05,0],["2011-11-30",1528.05,1528.05,1528.05,1528.05,0],["2011-12-01",1625.58,1625.58,1625.58,1625.58,6000],["2011-12-02",1625.58,1625.58,1625.58,1625.58,0],["2011-12-05",1528.05,1528.05,1528.05,1528.05,700],["2011-12-06",1625.58,1625.58,1625.58,1625.58,100],["2011-12-07",1658.1,1733.96,1636.42,1733.96,16900],["2011-12-08",1668.93,1668.93,1668.93,1668.93,0],["2011-12-09",1712.28,1777.31,1712.28,1777.31,6000],["2011-12-12",1744.79,1744.79,1744.79,1744.79,0],["2011-12-13",1679.77,1679.77,1625.58,1679.77,1000],["2011-12-14",1647.26,1647.26,1647.26,1647.26,0],["2011-12-15",1647.26,1647.26,1647.26,1647.26,0],["2011-12-16",1647.26,1647.26,1538.89,1538.89,300],["2011-12-19",1517.21,1517.21,1517.21,1517.21,100],["2011-12-20",1517.21,1517.21,1517.21,1517.21,0],["2011-12-21",1614.75,1614.75,1614.75,1614.75,12600],["2011-12-22",1625.58,1625.58,1625.58,1625.58,200],["2011-12-23",1625.58,1625.58,1625.58,1625.58,500],["2011-12-26",1733.96,1733.96,1712.28,1712.28,400],["2011-12-27",1733.96,1733.96,1723.12,1723.12,400],["2011-12-28",1733.96,1733.96,1733.96,1733.96,0],["2011-12-29",1788.14,1788.14,1788.14,1788.14,200],["2011-12-30",1907.35,1907.35,1777.31,1777.31,7600],["2012-01-03",1842.33,1842.33,1842.33,1842.33,300],["2012-01-04",1842.33,1842.33,1842.33,1842.33,0],["2012-01-05",1809.82,1809.82,1809.82,1809.82,300],["2012-01-06",1701.45,1701.45,1701.45,1701.45,300],["2012-01-09",1625.58,1625.58,1625.58,1625.58,2200],["2012-01-10",1625.58,1625.58,1625.58,1625.58,0],["2012-01-11",1733.96,1733.96,1603.91,1603.91,900],["2012-01-12",1625.58,1625.58,1625.58,1625.58,300],["2012-01-13",1625.58,1625.58,1625.58,1625.58,0],["2012-01-16",1733.96,1733.96,1636.42,1636.42,1000],["2012-01-17",1679.77,1679.77,1679.77,1679.77,500],["2012-01-18",1625.58,1625.58,1625.58,1625.58,200],["2012-01-19",1733.96,1733.96,1733.96,1733.96,500],["2012-01-20",1733.96,1733.96,1733.96,1733.96,0],["2012-01-30",1733.96,1733.96,1733.96,1733.96,0],["2012-01-31",1733.96,1733.96,1733.96,1733.96,0],["2012-02-01",1733.96,1733.96,1733.96,1733.96,0],["2012-02-02",1733.96,1733.96,1733.96,1733.96,0],["2012-02-03",1733.96,1733.96,1733.96,1733.96,0],["2012-02-06",1733.96,1733.96,1733.96,1733.96,1000],["2012-02-07",1733.96,1733.96,1733.96,1733.96,0],["2012-02-08",1733.96,1733.96,1733.96,1733.96,300],["2012-02-09",1733.96,1733.96,1733.96,1733.96,0],["2012-02-10",1625.58,1625.58,1625.58,1625.58,400],["2012-02-13",1625.58,1625.58,1625.58,1625.58,0],["2012-02-14",1625.58,1625.58,1625.58,1625.58,800],["2012-02-15",1625.58,1625.58,1625.58,1625.58,900],["2012-02-16",1647.26,1647.26,1647.26,1647.26,500],["2012-02-17",1647.26,1647.26,1647.26,1647.26,3900],["2012-02-20",1647.26,1647.26,1647.26,1647.26,0],["2012-02-21",1647.26,1690.61,1647.26,1658.1,4700],["2012-02-22",1679.77,1679.77,1647.26,1647.26,1500],["2012-02-23",1733.96,1733.96,1679.77,1679.77,1200],["2012-02-24",1690.61,1690.61,1690.61,1690.61,700],["2012-02-27",1712.28,1712.28,1712.28,1712.28,2000],["2012-02-28",1712.28,1712.28,1712.28,1712.28,0],["2012-02-29",1733.96,1733.96,1733.96,1733.96,100],["2012-03-01",1679.77,1679.77,1647.26,1647.26,500],["2012-03-02",1755.63,1766.47,1755.63,1766.47,9000],["2012-03-05",1733.96,1853.17,1733.96,1853.17,3500],["2012-03-06",1788.14,1788.14,1788.14,1788.14,11500],["2012-03-07",1755.63,1842.33,1755.63,1842.33,600],["2012-03-08",1842.33,1842.33,1755.63,1788.14,1700],["2012-03-09",1733.96,1733.96,1733.96,1733.96,1200],["2012-03-12",1837.99,1837.99,1837.99,1837.99,200],["2012-03-13",1849.55,1849.55,1733.96,1733.96,3500],["2012-03-14",1733.96,1733.96,1733.96,1733.96,3500],["2012-03-15",1733.96,1733.96,1733.96,1733.96,0],["2012-03-16",1745.52,1745.52,1745.52,1745.52,700],["2012-03-19",1849.55,1849.55,1849.55,1849.55,300],["2012-03-20",1861.11,1872.67,1861.11,1872.67,700],["2012-03-21",1733.96,1733.96,1733.96,1733.96,400],["2012-03-22",1849.55,1849.55,1757.08,1757.08,900],["2012-03-23",1768.64,1768.64,1768.64,1768.64,0],["2012-03-26",1768.64,1849.55,1768.64,1849.55,4300],["2012-03-27",1791.76,1791.76,1791.76,1791.76,1300],["2012-03-28",1768.64,1768.64,1768.64,1768.64,300],["2012-03-29",1791.76,1791.76,1791.76,1791.76,1000],["2012-03-30",1780.2,1780.2,1780.2,1780.2,500],["2012-04-03",1791.76,1791.76,1768.64,1768.64,1500],["2012-04-04",1768.64,1791.76,1768.64,1768.64,1900],["2012-04-05",1826.44,1826.44,1791.76,1791.76,7500],["2012-04-06",1791.76,1791.76,1768.64,1791.76,10300],["2012-04-09",1791.76,1791.76,1791.76,1791.76,10400],["2012-04-10",1768.64,1768.64,1768.64,1768.64,600],["2012-04-11",1791.76,1791.76,1768.64,1768.64,1700],["2012-04-12",1768.64,1768.64,1768.64,1768.64,100],["2012-04-13",1791.76,1849.55,1791.76,1849.55,1700],["2012-04-16",1791.76,1849.55,1791.76,1849.55,1400],["2012-04-17",1849.55,1849.55,1849.55,1849.55,2300],["2012-04-18",1826.44,1849.55,1826.44,1849.55,1600],["2012-04-19",1849.55,1849.55,1849.55,1849.55,300],["2012-04-20",1861.11,1861.11,1849.55,1849.55,2000],["2012-04-23",1872.67,1872.67,1872.67,1872.67,500],["2012-04-24",1849.55,1849.55,1849.55,1849.55,300],["2012-04-25",1849.55,1849.55,1849.55,1849.55,0],["2012-04-26",1953.59,1976.71,1942.03,1942.03,19500],["2012-04-27",1942.03,1942.03,1942.03,1942.03,0],["2012-05-02",1942.03,1942.03,1942.03,1942.03,0],["2012-05-03",1942.03,1942.03,1942.03,1942.03,0],["2012-05-04",2057.63,2057.63,2057.63,2057.63,300],["2012-05-07",2196.35,2196.35,2196.35,2196.35,100],["2012-05-08",2196.35,2196.35,2196.35,2196.35,500],["2012-05-09",2184.79,2184.79,2184.79,2184.79,100],["2012-05-10",2184.79,2184.79,2184.79,2184.79,0],["2012-05-11",2184.79,2184.79,2184.79,2184.79,0],["2012-05-14",2034.51,2034.51,2034.51,2034.51,1500],["2012-05-15",2034.51,2034.51,2034.51,2034.51,0],["2012-05-16",1895.79,1895.79,1895.79,1895.79,1500],["2012-05-17",1895.79,1895.79,1895.79,1895.79,0],["2012-05-18",1895.79,1895.79,1895.79,1895.79,0],["2012-05-21",1895.79,1895.79,1895.79,1895.79,0],["2012-05-22",1965.15,1965.15,1965.15,1965.15,3500],["2012-05-23",1965.15,1965.15,1965.15,1965.15,6300],["2012-05-24",1930.47,1930.47,1930.47,1930.47,100],["2012-05-25",1930.47,1930.47,1849.55,1849.55,3200],["2012-05-28",1849.55,1849.55,1849.55,1849.55,0],["2012-05-29",1849.55,1849.55,1849.55,1849.55,0],["2012-05-30",1849.55,1849.55,1849.55,1849.55,0],["2012-05-31",1849.55,1849.55,1849.55,1849.55,0],["2012-06-01",1907.35,1907.35,1907.35,1907.35,1000],["2012-06-04",1907.35,1907.35,1907.35,1907.35,2300],["2012-06-05",1907.35,1907.35,1907.35,1907.35,1000],["2012-06-06",1907.35,1907.35,1907.35,1907.35,500],["2012-06-07",1907.35,1907.35,1907.35,1907.35,0],["2012-06-08",1942.03,1965.15,1942.03,1942.03,10500],["2012-06-11",1942.03,1942.03,1942.03,1942.03,0],["2012-06-12",1942.03,1942.03,1942.03,1942.03,0],["2012-06-13",1942.03,1942.03,1942.03,1942.03,0],["2012-06-14",1942.03,1942.03,1942.03,1942.03,0],["2012-06-15",1942.03,1942.03,1942.03,1942.03,0],["2012-06-18",1942.03,1965.15,1942.03,1942.03,13600],["2012-06-19",1942.03,1942.03,1942.03,1942.03,1200],["2012-06-20",1942.03,1942.03,1942.03,1942.03,0],["2012-06-21",1942.03,1942.03,1942.03,1942.03,3700],["2012-06-22",1942.03,1942.03,1942.03,1942.03,0],["2012-06-25",1942.03,1942.03,1942.03,1942.03,0],["2012-06-26",1942.03,1942.03,1942.03,1942.03,0],["2012-06-27",1965.15,1976.71,1965.15,1976.71,4700],["2012-06-28",1965.15,1965.15,1965.15,1965.15,4400],["2012-06-29",1965.15,1965.15,1965.15,1965.15,0],["2012-07-02",1965.15,1965.15,1965.15,1965.15,7800],["2012-07-03",1965.15,1965.15,1965.15,1965.15,3900],["2012-07-04",1965.15,1965.15,1965.15,1965.15,0],["2012-07-05",1965.15,1965.15,1965.15,1965.15,0],["2012-07-06",1965.15,1965.15,1965.15,1965.15,0],["2012-07-09",1965.15,1965.15,1965.15,1965.15,0],["2012-07-10",1965.15,1965.15,1965.15,1965.15,0],["2012-07-11",1965.15,1965.15,1965.15,1965.15,0],["2012-07-12",1965.15,1965.15,1965.15,1965.15,0],["2012-07-13",1965.15,1965.15,1965.15,1965.15,0],["2012-07-16",1965.15,1965.15,1965.15,1965.15,0],["2012-07-17",1965.15,1965.15,1965.15,1965.15,0],["2012-07-18",1965.15,1965.15,1965.15,1965.15,0],["2012-07-19",1965.15,1965.15,1965.15,1965.15,0],["2012-07-20",1965.15,1965.15,1965.15,1965.15,700],["2012-07-23",1965.15,1976.71,1965.15,1965.15,3000],["2012-07-24",1965.15,1965.15,1965.15,1965.15,0],["2012-07-25",1965.15,1965.15,1965.15,1965.15,0],["2012-07-26",1965.15,1965.15,1965.15,1965.15,0],["2012-07-27",1930.47,1930.47,1930.47,1930.47,100],["2012-07-30",1930.47,1930.47,1930.47,1930.47,0],["2012-07-31",1930.47,1930.47,1930.47,1930.47,400],["2012-08-01",1930.47,1930.47,1930.47,1930.47,300],["2012-08-02",1930.47,1930.47,1930.47,1930.47,0],["2012-08-03",1930.47,1930.47,1930.47,1930.47,0],["2012-08-06",1930.47,1930.47,1930.47,1930.47,0],["2012-08-07",2028.84,2028.84,2028.84,2028.84,100],["2012-08-08",2028.84,2028.84,2028.84,2028.84,0],["2012-08-09",1991.95,1991.95,1991.95,1991.95,4300],["2012-08-10",1991.95,1991.95,1991.95,1991.95,0],["2012-08-13",1991.95,1991.95,1991.95,1991.95,0],["2012-08-14",1991.95,1991.95,1991.95,1991.95,600],["2012-08-15",1991.95,2004.25,1991.95,1991.95,5800],["2012-08-16",1991.95,2004.25,1991.95,1991.95,7400],["2012-08-17",1991.95,1991.95,1991.95,1991.95,3600],["2012-08-20",1991.95,1991.95,1991.95,1991.95,6200],["2012-08-21",1991.95,1991.95,1991.95,1991.95,3500],["2012-08-22",1991.95,1991.95,1991.95,1991.95,6200],["2012-08-23",1991.95,1991.95,1991.95,1991.95,700],["2012-08-24",1856.7,1856.7,1856.7,1856.7,1000],["2012-08-27",1893.58,1893.58,1893.58,1893.58,100],["2012-08-28",1893.58,1893.58,1893.58,1893.58,100],["2012-08-29",1893.58,1893.58,1893.58,1893.58,0],["2012-08-30",1893.58,1893.58,1893.58,1893.58,0],["2012-08-31",1893.58,1893.58,1893.58,1893.58,0],["2012-09-04",1893.58,1893.58,1893.58,1893.58,115800],["2012-09-05",1782.92,1782.92,1782.92,1782.92,3000],["2012-09-06",1905.88,1905.88,1905.88,1905.88,11000],["2012-09-07",1905.88,1905.88,1905.88,1905.88,0],["2012-09-10",1905.88,1905.88,1905.88,1905.88,0],["2012-09-11",1905.88,1905.88,1905.88,1905.88,0],["2012-09-12",1905.88,1905.88,1905.88,1905.88,0],["2012-09-13",1905.88,1905.88,1905.88,1905.88,0],["2012-09-14",1844.4,1844.4,1782.92,1782.92,1000],["2012-09-17",1782.92,1782.92,1782.92,1782.92,0],["2012-09-18",1782.92,1782.92,1782.92,1782.92,0],["2012-09-19",1782.92,1782.92,1782.92,1782.92,0],["2012-09-20",1844.4,1844.4,1844.4,1844.4,200],["2012-09-21",1844.4,1844.4,1844.4,1844.4,0],["2012-09-24",1844.4,1844.4,1844.4,1844.4,0],["2012-09-25",1844.4,1844.4,1844.4,1844.4,0],["2012-09-26",1967.36,1967.36,1967.36,1967.36,100],["2012-09-27",1967.36,1967.36,1967.36,1967.36,0],["2012-09-28",1967.36,1967.36,1967.36,1967.36,0],["2012-10-01",1967.36,1967.36,1967.36,1967.36,0],["2012-10-02",1942.77,1942.77,1942.77,1942.77,5000],["2012-10-03",1942.77,1942.77,1942.77,1942.77,0],["2012-10-04",2078.02,2078.02,2078.02,2078.02,500],["2012-10-05",2078.02,2078.02,2078.02,2078.02,0],["2012-10-08",2078.02,2078.02,2078.02,2078.02,0],["2012-10-09",2078.02,2078.02,2078.02,2078.02,0],["2012-10-10",2078.02,2078.02,2078.02,2078.02,0],["2012-10-11",2078.02,2078.02,2078.02,2078.02,0],["2012-10-12",2078.02,2078.02,2078.02,2078.02,0],["2012-10-15",2078.02,2078.02,2078.02,2078.02,0],["2012-10-16",2078.02,2078.02,2078.02,2078.02,0],["2012-10-17",2078.02,2078.02,2078.02,2078.02,0],["2012-10-18",2078.02,2078.02,2078.02,2078.02,0],["2012-10-19",2016.54,2016.54,1991.95,1991.95,4000],["2012-10-22",1991.95,1991.95,1991.95,1991.95,1400],["2012-10-23",1991.95,2004.25,1991.95,2004.25,300],["2012-10-24",2004.25,2004.25,2004.25,2004.25,0],["2012-10-25",1991.95,1991.95,1991.95,1991.95,200],["2012-10-26",1991.95,1991.95,1991.95,1991.95,0],["2012-10-29",1991.95,1991.95,1991.95,1991.95,0],["2012-10-30",1967.36,1991.95,1967.36,1991.95,500],["2012-10-31",1991.95,1991.95,1991.95,1991.95,0],["2012-11-01",2090.32,2090.32,2090.32,2090.32,800],["2012-11-02",2090.32,2090.32,2090.32,2090.32,0],["2012-11-05",2090.32,2090.32,2090.32,2090.32,0],["2012-11-06",2213.28,2213.28,2213.28,2213.28,500],["2012-11-07",2213.28,2213.28,2213.28,2213.28,0],["2012-11-08",2213.28,2213.28,2213.28,2213.28,0],["2012-11-09",2213.28,2213.28,2213.28,2213.28,0],["2012-11-12",2213.28,2213.28,2213.28,2213.28,0],["2012-11-13",2237.87,2237.87,2237.87,2237.87,100],["2012-11-14",2237.87,2336.24,2237.87,2274.76,2200],["2012-11-15",2274.76,2274.76,2274.76,2274.76,400],["2012-11-16",2237.87,2237.87,2237.87,2237.87,200],["2012-11-19",2237.87,2237.87,2237.87,2237.87,0],["2012-11-20",2188.69,2188.69,2188.69,2188.69,10300],["2012-11-21",2151.8,2151.8,2151.8,2151.8,32200],["2012-11-22",2151.8,2151.8,2151.8,2151.8,26500],["2012-11-23",2151.8,2151.8,2151.8,2151.8,13000],["2012-11-26",2151.8,2151.8,2151.8,2151.8,33000],["2012-11-27",2090.32,2090.32,2090.32,2090.32,500],["2012-11-28",2090.32,2090.32,2090.32,2090.32,200],["2012-11-29",2090.32,2090.32,2090.32,2090.32,0],["2012-11-30",2090.32,2090.32,2090.32,2090.32,0],["2012-12-03",2090.32,2090.32,2090.32,2090.32,0],["2012-12-04",2151.8,2151.8,2151.8,2151.8,100],["2012-12-05",2090.32,2151.8,2090.32,2151.8,300],["2012-12-06",2299.35,2299.35,2299.35,2299.35,9400],["2012-12-07",2274.76,2274.76,2274.76,2274.76,1000],["2012-12-10",2323.94,2323.94,2323.94,2323.94,300],["2012-12-11",2323.94,2323.94,2323.94,2323.94,0],["2012-12-12",2237.87,2237.87,2237.87,2237.87,500],["2012-12-13",2237.87,2237.87,2237.87,2237.87,0],["2012-12-14",2237.87,2237.87,2237.87,2237.87,0],["2012-12-17",2151.8,2151.8,2151.8,2151.8,500],["2012-12-18",2299.35,2299.35,2299.35,2299.35,39600],["2012-12-19",2299.35,2299.35,2299.35,2299.35,0],["2012-12-20",2299.35,2299.35,2299.35,2299.35,0],["2012-12-21",2299.35,2299.35,2299.35,2299.35,0],["2012-12-24",2299.35,2299.35,2299.35,2299.35,0],["2012-12-25",2213.28,2213.28,2213.28,2213.28,200],["2012-12-26",2213.28,2213.28,2213.28,2213.28,0],["2012-12-27",2151.8,2151.8,2151.8,2151.8,300],["2012-12-28",2188.69,2188.69,2188.69,2188.69,200],["2013-01-02",2176.39,2176.39,2176.39,2176.39,1000],["2013-01-03",2127.21,2127.21,2127.21,2127.21,200],["2013-01-04",2274.76,2274.76,2274.76,2274.76,5000],["2013-01-07",2274.76,2323.94,2274.76,2287.06,3200],["2013-01-08",2323.94,2323.94,2274.76,2274.76,3553],["2013-01-09",2311.65,2311.65,2311.65,2311.65,800],["2013-01-10",2287.06,2287.06,2287.06,2287.06,300],["2013-01-11",2360.83,2360.83,2262.46,2262.46,8600],["2013-01-14",2336.24,2336.24,2336.24,2336.24,100],["2013-01-15",2336.24,2336.24,2336.24,2336.24,0],["2013-01-16",2373.13,2373.13,2336.24,2336.24,1800],["2013-01-17",2360.83,2360.83,2360.83,2360.83,4000],["2013-01-18",2336.24,2360.83,2336.24,2360.83,800],["2013-01-21",2373.13,2373.13,2373.13,2373.13,5800],["2013-01-22",2373.13,2373.13,2336.24,2336.24,9000],["2013-01-23",2336.24,2336.24,2336.24,2336.24,200],["2013-01-24",2336.24,2336.24,2336.24,2336.24,1000],["2013-01-25",2336.24,2336.24,2336.24,2336.24,600],["2013-01-28",2360.83,2360.83,2360.83,2360.83,300],["2013-01-29",2360.83,2360.83,2360.83,2360.83,0],["2013-01-30",2373.13,2397.72,2373.13,2397.72,5100],["2013-01-31",2582.16,2631.34,2582.16,2631.34,1200],["2013-02-01",2889.56,2889.56,2889.56,2889.56,2000],["2013-02-04",3172.37,3172.37,3172.37,3172.37,1500],["2013-02-05",3479.77,3479.77,3479.77,3479.77,6000],["2013-02-06",3824.06,3824.06,3701.1,3811.76,63400],["2013-02-07",3811.76,3811.76,3565.84,3565.84,18500],["2013-02-08",3688.8,3688.8,3332.22,3528.95,16900],["2013-02-18",3442.88,3750.28,3442.88,3688.8,9400],["2013-02-19",3504.36,3627.32,3442.88,3627.32,2900],["2013-02-20",3442.88,3442.88,3381.4,3381.4,5100],["2013-02-21",3319.92,3504.36,3319.92,3504.36,8900],["2013-02-22",3381.4,3381.4,3160.07,3160.07,24900],["2013-02-25",3098.59,3110.89,3098.59,3110.89,3400],["2013-02-26",3098.59,3196.96,3098.59,3123.18,6100],["2013-02-27",3123.18,3123.18,3123.18,3123.18,800],["2013-02-28",3258.44,3295.33,3160.07,3209.26,3900],["2013-03-01",3135.48,3528.95,3135.48,3393.7,7000],["2013-03-04",3430.58,3430.58,3430.58,3430.58,200],["2013-03-05",3196.96,3479.77,3160.07,3196.96,2700],["2013-03-06",3196.96,3196.96,3196.96,3196.96,0],["2013-03-07",3344.51,3418.29,3221.55,3319.92,4500],["2013-03-08",3319.92,3467.47,3319.92,3442.88,4500],["2013-03-11",3442.88,3504.36,3393.7,3442.88,11300],["2013-03-12",3442.88,3492.06,3442.88,3492.06,4500],["2013-03-13",3492.06,3528.95,3492.06,3504.36,20500],["2013-03-14",3504.36,3504.36,3504.36,3504.36,2200],["2013-03-15",3504.36,3676.5,3492.06,3504.36,5600],["2013-03-18",3504.36,3504.36,3504.36,3504.36,3000],["2013-03-19",3492.06,3688.8,3492.06,3565.84,2600],["2013-03-20",3504.36,3504.36,3504.36,3504.36,5000],["2013-03-21",3553.54,3627.32,3516.66,3627.32,28400],["2013-03-22",3565.84,3565.84,3528.95,3528.95,4600],["2013-03-25",3492.06,3492.06,3418.29,3418.29,9500],["2013-03-26",3393.7,3442.88,3381.4,3442.88,7300],["2013-03-27",3787.17,3787.17,3379.12,3570.39,900],["2013-03-28",3570.39,3570.39,3570.39,3570.39,0],["2013-03-29",3315.37,3570.39,3315.37,3570.39,200],["2013-04-01",3493.89,3493.89,3493.89,3493.89,300],["2013-04-02",3379.12,3379.12,3379.12,3379.12,5000],["2013-04-03",3379.12,3481.14,3379.12,3481.14,1400],["2013-04-04",3187.85,3506.64,3187.85,3506.64,1100],["2013-04-05",3315.37,3340.87,3315.37,3340.87,800],["2013-04-08",3315.37,3340.87,3315.37,3315.37,7000],["2013-04-09",3315.37,3570.39,3315.37,3570.39,94500],["2013-04-10",3570.39,3570.39,3570.39,3570.39,0],["2013-04-11",3379.12,3379.12,3379.12,3379.12,200],["2013-04-12",3379.12,3379.12,3379.12,3379.12,0],["2013-04-15",3315.37,3315.37,3315.37,3315.37,200],["2013-04-16",3315.37,3315.37,3315.37,3315.37,0],["2013-04-17",3570.39,3570.39,3570.39,3570.39,100],["2013-04-18",3506.64,3506.64,3315.37,3315.37,300],["2013-04-22",3315.37,3315.37,3251.61,3251.61,9700],["2013-04-23",3251.61,3315.37,3251.61,3315.37,1800],["2013-04-24",3251.61,3264.36,3251.61,3251.61,1500],["2013-04-25",3251.61,3315.37,3251.61,3251.61,1800],["2013-04-26",3251.61,3251.61,3251.61,3251.61,7300],["2013-05-02",3251.61,3251.61,3251.61,3251.61,0],["2013-05-03",3379.12,3379.12,3379.12,3379.12,100],["2013-05-06",3187.85,3187.85,3187.85,3187.85,3500],["2013-05-07",3124.1,3379.12,3124.1,3379.12,600],["2013-05-08",3124.1,3124.1,3124.1,3124.1,300],["2013-05-09",3124.1,3124.1,3124.1,3124.1,200],["2013-05-10",3124.1,3124.1,3124.1,3124.1,0],["2013-05-13",3124.1,3124.1,3085.84,3085.84,5800],["2013-05-14",3085.84,3085.84,3085.84,3085.84,4700],["2013-05-15",3085.84,3085.84,3060.34,3060.34,2100],["2013-05-16",3060.34,3060.34,3060.34,3060.34,1500],["2013-05-17",3060.34,3060.34,3047.59,3047.59,1100],["2013-05-20",3047.59,3047.59,3047.59,3047.59,300],["2013-05-21",3047.59,3047.59,3047.59,3047.59,0],["2013-05-22",3047.59,3047.59,3047.59,3047.59,1900],["2013-05-23",3047.59,3047.59,3047.59,3047.59,0],["2013-05-24",3047.59,3047.59,3047.59,3047.59,0],["2013-05-27",3047.59,3187.85,3047.59,3060.34,6100],["2013-05-28",3060.34,3060.34,3060.34,3060.34,0],["2013-05-29",3187.85,3187.85,3124.1,3124.1,700],["2013-05-30",3124.1,3124.1,3124.1,3124.1,0],["2013-05-31",3124.1,3124.1,3124.1,3124.1,0],["2013-06-03",3124.1,3124.1,3124.1,3124.1,0],["2013-06-04",3085.84,3085.84,3085.84,3085.84,300],["2013-06-05",3124.1,3124.1,2996.58,2996.58,2000],["2013-06-06",3022.08,3022.08,3022.08,3022.08,0],["2013-06-07",3060.34,3060.34,3060.34,3060.34,300],["2013-06-10",3060.34,3060.34,3060.34,3060.34,4200],["2013-06-11",3060.34,3060.34,3060.34,3060.34,500],["2013-06-12",3047.59,3047.59,3034.84,3034.84,1000],["2013-06-13",3034.84,3034.84,3034.84,3034.84,0],["2013-06-14",3034.84,3034.84,3034.84,3034.84,100],["2013-06-17",3034.84,3034.84,3034.84,3034.84,0],["2013-06-18",3034.84,3034.84,3034.84,3034.84,0],["2013-06-19",2996.58,3098.59,2932.82,3098.59,600],["2013-06-20",2932.82,2932.82,2830.81,2830.81,1300],["2013-06-21",2907.32,2907.32,2907.32,2907.32,0],["2013-06-24",2869.07,2869.07,2869.07,2869.07,500],["2013-06-25",2869.07,2869.07,2805.31,2805.31,900],["2013-06-26",2741.55,2932.82,2716.05,2932.82,1100],["2013-06-27",2805.31,2805.31,2805.31,2805.31,2300],["2013-06-28",2894.57,3060.34,2894.57,3022.08,2800],["2013-07-01",2869.07,2869.07,2869.07,2869.07,100],["2013-07-02",2869.07,2869.07,2869.07,2869.07,200],["2013-07-03",2869.07,2869.07,2869.07,2869.07,600],["2013-07-04",2869.07,2881.82,2869.07,2881.82,500],["2013-07-05",2881.82,2881.82,2881.82,2881.82,0],["2013-07-08",2881.82,2881.82,2881.82,2881.82,500],["2013-07-09",2881.82,2881.82,2881.82,2881.82,0],["2013-07-10",2881.82,2881.82,2881.82,2881.82,800],["2013-07-11",2881.82,3060.34,2881.82,3060.34,3700],["2013-07-12",2932.82,2958.33,2932.82,2958.33,600],["2013-07-15",2932.82,3060.34,2932.82,3060.34,200],["2013-07-16",2932.82,2932.82,2932.82,2932.82,500],["2013-07-17",2996.58,2996.58,2996.58,2996.58,500],["2013-07-18",2996.58,2996.58,2996.58,2996.58,2000],["2013-07-19",2996.58,2996.58,2996.58,2996.58,800],["2013-07-22",2996.58,2996.58,2996.58,2996.58,0],["2013-07-23",2996.58,2996.58,2996.58,2996.58,0],["2013-07-24",2996.58,3277.11,2996.58,3277.11,1400],["2013-07-25",3277.11,3277.11,3277.11,3277.11,300],["2013-07-26",3060.34,3060.34,3060.34,3060.34,700],["2013-07-29",3060.34,3124.1,3060.34,3124.1,1200],["2013-07-30",3124.1,3124.1,3124.1,3124.1,0],["2013-07-31",3136.85,3136.85,3136.85,3136.85,700],["2013-08-01",3136.85,3136.85,3136.85,3136.85,200],["2013-08-02",3136.85,3136.85,3136.85,3136.85,0],["2013-08-05",3187.85,3187.85,3034.84,3034.84,1100],["2013-08-06",3060.34,3060.34,3060.34,3060.34,100],["2013-08-07",3353.07,3353.07,3326.45,3326.45,500],["2013-08-08",3233.31,3233.31,3220.01,3220.01,1700],["2013-08-09",3220.01,3220.01,3220.01,3220.01,0],["2013-08-12",3233.31,3233.31,3220.01,3220.01,1300],["2013-08-13",3220.01,3220.01,3220.01,3220.01,0],["2013-08-14",3233.31,3233.31,3220.01,3220.01,1800],["2013-08-15",3220.01,3220.01,3220.01,3220.01,1000],["2013-08-16",3259.93,3259.93,3259.93,3259.93,800],["2013-08-19",3259.93,3259.93,3259.93,3259.93,0],["2013-08-20",3259.93,3259.93,3259.93,3259.93,0],["2013-08-21",3259.93,3259.93,3259.93,3259.93,0],["2013-08-22",3259.93,3259.93,3259.93,3259.93,600],["2013-08-23",3259.93,3259.93,3259.93,3259.93,1700],["2013-08-26",3259.93,3259.93,3259.93,3259.93,0],["2013-08-27",3259.93,3259.93,3259.93,3259.93,0],["2013-08-28",3259.93,3259.93,3259.93,3259.93,6200],["2013-08-29",3259.93,3259.93,3259.93,3259.93,5000],["2013-08-30",3259.93,3259.93,3259.93,3259.93,3000],["2013-09-03",3259.93,3326.45,3259.93,3326.45,3500],["2013-09-04",3286.54,3286.54,3286.54,3286.54,500],["2013-09-05",3259.93,3259.93,3259.93,3259.93,500],["2013-09-06",3259.93,3259.93,3259.93,3259.93,0],["2013-09-09",3273.23,3273.23,3259.93,3259.93,4300],["2013-09-10",3259.93,3273.23,3259.93,3273.23,1500],["2013-09-11",3273.23,3273.23,3273.23,3273.23,0],["2013-09-12",3273.23,3273.23,3273.23,3273.23,200],["2013-09-13",3273.23,3273.23,3273.23,3273.23,500],["2013-09-16",3273.23,3286.54,3273.23,3286.54,1500],["2013-09-17",3286.54,3286.54,3286.54,3286.54,100],["2013-09-18",3299.84,3299.84,3299.84,3299.84,1000],["2013-09-19",3299.84,3313.15,3299.84,3313.15,3900],["2013-09-20",3299.84,3299.84,3299.84,3299.84,500],["2013-09-23",3299.84,3299.84,3299.84,3299.84,0],["2013-09-24",3299.84,3299.84,3299.84,3299.84,0],["2013-09-25",3326.45,3326.45,3326.45,3326.45,1100],["2013-09-26",3326.45,3326.45,3326.45,3326.45,0],["2013-09-27",3326.45,3326.45,3326.45,3326.45,0],["2013-09-30",3326.45,3339.76,3326.45,3339.76,1100],["2013-10-01",3339.76,3339.76,3339.76,3339.76,0],["2013-10-02",3339.76,3339.76,3339.76,3339.76,0],["2013-10-03",3339.76,3339.76,3339.76,3339.76,0],["2013-10-04",3339.76,3339.76,3339.76,3339.76,0],["2013-10-07",3339.76,3339.76,3339.76,3339.76,0],["2013-10-08",3366.37,3366.37,3339.76,3339.76,600],["2013-10-09",3353.07,3353.07,3353.07,3353.07,7700],["2013-10-10",3353.07,3353.07,3353.07,3353.07,0],["2013-10-11",3353.07,3353.07,3353.07,3353.07,0],["2013-10-14",3353.07,3353.07,3353.07,3353.07,0],["2013-10-15",3353.07,3353.07,3353.07,3353.07,0],["2013-10-16",3353.07,3353.07,3353.07,3353.07,0],["2013-10-17",3353.07,3353.07,3339.76,3339.76,4900],["2013-10-18",3339.76,3339.76,3339.76,3339.76,0],["2013-10-21",3339.76,3339.76,3339.76,3339.76,0],["2013-10-22",3339.76,3339.76,3339.76,3339.76,0],["2013-10-23",3339.76,3339.76,3339.76,3339.76,0],["2013-10-24",3339.76,3339.76,3339.76,3339.76,0],["2013-10-25",3339.76,3592.57,3339.76,3592.57,700],["2013-10-28",3592.57,3592.57,3592.57,3592.57,0],["2013-10-29",3592.57,3592.57,3592.57,3592.57,0],["2013-10-30",3592.57,3592.57,3592.57,3592.57,0],["2013-10-31",3592.57,3592.57,3592.57,3592.57,0],["2013-11-01",3592.57,3592.57,3592.57,3592.57,3500],["2013-11-04",3592.57,3592.57,3592.57,3592.57,0],["2013-11-05",3592.57,3592.57,3592.57,3592.57,0],["2013-11-06",3592.57,3592.57,3592.57,3592.57,0],["2013-11-07",3326.45,3326.45,3326.45,3326.45,10000],["2013-11-08",3326.45,3326.45,3326.45,3326.45,100],["2013-11-11",3326.45,3326.45,3326.45,3326.45,0],["2013-11-12",3326.45,3326.45,3326.45,3326.45,5000],["2013-11-13",3326.45,3326.45,3326.45,3326.45,0],["2013-11-14",3326.45,3326.45,3326.45,3326.45,0],["2013-11-15",3353.07,3353.07,3353.07,3353.07,500],["2013-11-18",3353.07,3353.07,3353.07,3353.07,0],["2013-11-19",3353.07,3353.07,3353.07,3353.07,0],["2013-11-20",3353.07,3353.07,3353.07,3353.07,0],["2013-11-21",3353.07,3353.07,3353.07,3353.07,0],["2013-11-22",3353.07,3353.07,3353.07,3353.07,0],["2013-11-25",3326.45,3326.45,3326.45,3326.45,300],["2013-11-26",3353.07,3353.07,3353.07,3353.07,600],["2013-11-27",3339.76,3339.76,3339.76,3339.76,300],["2013-11-28",3339.76,3339.76,3339.76,3339.76,0],["2013-11-29",3339.76,3353.07,3339.76,3353.07,1200],["2013-12-02",3353.07,3353.07,3353.07,3353.07,0],["2013-12-03",3353.07,3353.07,3353.07,3353.07,0],["2013-12-04",3353.07,3353.07,3353.07,3353.07,0],["2013-12-05",3353.07,3353.07,3353.07,3353.07,0],["2013-12-06",3339.76,3339.76,3339.76,3339.76,900],["2013-12-09",3339.76,3339.76,3339.76,3339.76,0],["2013-12-10",3339.76,3339.76,3339.76,3339.76,0],["2013-12-11",3339.76,3339.76,3339.76,3339.76,0],["2013-12-12",3339.76,3339.76,3339.76,3339.76,0],["2013-12-13",3339.76,3339.76,3339.76,3339.76,0],["2013-12-16",3339.76,3339.76,3339.76,3339.76,0],["2013-12-17",3339.76,3339.76,3339.76,3339.76,0],["2013-12-18",3339.76,3339.76,3339.76,3339.76,0],["2013-12-19",3353.07,3353.07,3353.07,3353.07,100],["2013-12-20",3353.07,3353.07,3353.07,3353.07,0],["2013-12-23",3353.07,3353.07,3353.07,3353.07,0],["2013-12-24",3392.98,3392.98,3392.98,3392.98,100],["2013-12-25",3392.98,3392.98,3392.98,3392.98,0],["2013-12-26",3392.98,3392.98,3392.98,3392.98,0],["2013-12-27",3419.6,3419.6,3419.6,3419.6,100],["2013-12-30",3432.9,3432.9,3432.9,3432.9,200],["2013-12-31",3432.9,3432.9,3432.9,3432.9,0],["2014-01-02",3765.55,3765.55,3765.55,3765.55,100],["2014-01-03",3765.55,3765.55,3765.55,3765.55,0],["2014-01-06",3765.55,3765.55,3765.55,3765.55,0],["2014-01-07",3765.55,3765.55,3765.55,3765.55,0],["2014-01-08",3765.55,3765.55,3765.55,3765.55,0],["2014-01-09",3765.55,3765.55,3765.55,3765.55,0],["2014-01-10",3765.55,3765.55,3765.55,3765.55,0],["2014-01-13",3459.51,3459.51,3419.6,3419.6,1200],["2014-01-14",3419.6,3419.6,3419.6,3419.6,0],["2014-01-15",3419.6,3419.6,3419.6,3419.6,0],["2014-01-16",3486.12,3486.12,3486.12,3486.12,400],["2014-01-17",3486.12,3486.12,3486.12,3486.12,0],["2014-01-20",3526.04,3526.04,3526.04,3526.04,200],["2014-01-21",3486.12,3526.04,3486.12,3526.04,300],["2014-01-22",3526.04,3526.04,3526.04,3526.04,200],["2014-01-23",3526.04,3526.04,3526.04,3526.04,100],["2014-01-24",3738.94,3738.94,3738.94,3738.94,1200],["2014-01-27",3738.94,3738.94,3738.94,3738.94,0],["2014-02-06",3459.51,3459.51,3459.51,3459.51,1800],["2014-02-07",3459.51,3459.51,3459.51,3459.51,0],["2014-02-10",3459.51,3459.51,3459.51,3459.51,0],["2014-02-11",3592.57,3659.1,3592.57,3659.1,600],["2014-02-12",3659.1,3659.1,3659.1,3659.1,0],["2014-02-13",3659.1,3659.1,3659.1,3659.1,200],["2014-02-14",3725.63,3725.63,3659.1,3659.1,3600],["2014-02-17",3659.1,3659.1,3659.1,3659.1,0],["2014-02-18",3659.1,3659.1,3659.1,3659.1,38],["2014-02-19",3725.63,3725.63,3725.63,3725.63,100],["2014-02-20",3685.71,3725.63,3672.41,3725.63,2500],["2014-02-21",3725.63,3725.63,3725.63,3725.63,0],["2014-02-24",3725.63,3725.63,3725.63,3725.63,3500],["2014-02-25",3725.63,3725.63,3725.63,3725.63,0],["2014-02-26",3792.16,3792.16,3792.16,3792.16,100],["2014-02-27",3832.08,3832.08,3832.08,3832.08,200],["2014-02-28",3858.69,3858.69,3858.69,3858.69,900],["2014-03-03",3925.22,3925.22,3858.69,3858.69,5900],["2014-03-04",3792.16,3792.16,3725.63,3725.63,6000],["2014-03-05",3858.69,3858.69,3659.1,3659.1,4200],["2014-03-06",3659.1,3659.1,3659.1,3659.1,0],["2014-03-07",3725.63,3725.63,3725.63,3725.63,1300],["2014-03-10",3725.63,3725.63,3725.63,3725.63,500],["2014-03-11",3725.63,3725.63,3725.63,3725.63,0],["2014-03-12",3792.16,3792.16,3725.63,3725.63,300],["2014-03-13",3725.63,3725.63,3725.63,3725.63,500],["2014-03-14",3858.69,3978.44,3858.69,3978.44,1000],["2014-03-17",3978.44,3978.44,3978.44,3978.44,0],["2014-03-18",3978.44,3991.75,3951.83,3991.75,5100],["2014-03-19",4005.05,4005.05,3991.75,3991.75,1700],["2014-03-20",3991.75,4257.86,3991.75,4257.86,6900],["2014-03-21",4071.58,4124.8,4071.58,4071.58,8900],["2014-03-24",4085.34,4085.34,4085.34,4085.34,3000],["2014-03-25",4264.16,4264.16,4085.34,4085.34,3700],["2014-03-26",4057.83,4057.83,4057.83,4057.83,3100],["2014-03-27",4057.83,4057.83,4057.83,4057.83,900],["2014-03-28",4057.83,4057.83,4057.83,4057.83,900],["2014-03-31",4057.83,4099.09,4057.83,4099.09,2200],["2014-04-01",4057.83,4057.83,4057.83,4057.83,5000],["2014-04-02",3989.05,3989.05,3920.27,3920.27,5700],["2014-04-03",3975.29,3975.29,3947.78,3947.78,300],["2014-04-04",3934.03,3989.05,3920.27,3989.05,5200],["2014-04-07",3989.05,3989.05,3989.05,3989.05,0],["2014-04-08",4016.56,4016.56,4016.56,4016.56,100],["2014-04-10",4016.56,4016.56,4016.56,4016.56,0],["2014-04-11",4016.56,4016.56,4016.56,4016.56,100],["2014-04-14",4016.56,4016.56,3989.05,3989.05,300],["2014-04-15",3920.27,3989.05,3920.27,3989.05,1100],["2014-04-16",3989.05,4016.56,3989.05,4016.56,300],["2014-04-17",4387.95,4387.95,4387.95,4387.95,100],["2014-04-18",3989.05,3989.05,3989.05,3989.05,200],["2014-04-21",4002.8,4002.8,4002.8,4002.8,100],["2014-04-22",4112.85,4112.85,4112.85,4112.85,100],["2014-04-23",3989.05,4112.85,3851.5,4112.85,5400],["2014-04-24",3989.05,3989.05,3989.05,3989.05,1100],["2014-04-25",3989.05,3989.05,3989.05,3989.05,600],["2014-04-28",3989.05,3989.05,3989.05,3989.05,500],["2014-04-29",4057.83,4057.83,3989.05,3989.05,3800],["2014-05-05",4044.07,4044.07,3989.05,3989.05,1800],["2014-05-06",4057.83,4057.83,3989.05,3989.05,2100],["2014-05-07",3989.05,3989.05,3989.05,3989.05,0],["2014-05-08",3989.05,3989.05,3920.27,3920.27,1300],["2014-05-09",3920.27,3920.27,3920.27,3920.27,2000],["2014-05-12",3920.27,3920.27,3920.27,3920.27,1000],["2014-05-13",3851.5,3851.5,3851.5,3851.5,1000],["2014-05-14",3851.5,3851.5,3851.5,3851.5,900],["2014-05-15",3851.5,3851.5,3851.5,3851.5,0],["2014-05-16",3851.5,3851.5,3851.5,3851.5,0],["2014-05-19",3851.5,3851.5,3851.5,3851.5,800],["2014-05-20",3782.72,3782.72,3782.72,3782.72,1000],["2014-05-21",3768.96,3768.96,3768.96,3768.96,100],["2014-05-22",3713.94,3713.94,3713.94,3713.94,1000],["2014-05-23",3713.94,3713.94,3713.94,3713.94,0],["2014-05-26",3713.94,3713.94,3713.94,3713.94,0],["2014-05-27",3713.94,3713.94,3713.94,3713.94,0],["2014-05-28",3713.94,3713.94,3713.94,3713.94,1800],["2014-05-29",3713.94,3713.94,3713.94,3713.94,0],["2014-05-30",3645.17,3645.17,3645.17,3645.17,500],["2014-06-02",3713.94,3713.94,3658.92,3658.92,1638],["2014-06-03",3658.92,3658.92,3658.92,3658.92,0],["2014-06-04",3658.92,3658.92,3658.92,3658.92,1000],["2014-06-05",3658.92,3658.92,3658.92,3658.92,0],["2014-06-06",3658.92,3658.92,3658.92,3658.92,0],["2014-06-09",3658.92,3658.92,3438.84,3438.84,200],["2014-06-10",3438.84,3438.84,3438.84,3438.84,0],["2014-06-11",3438.84,3438.84,3438.84,3438.84,0],["2014-06-12",3438.84,3438.84,3438.84,3438.84,0],["2014-06-13",3782.72,3782.72,3782.72,3782.72,500],["2014-06-16",3782.72,3782.72,3782.72,3782.72,0],["2014-06-17",3782.72,3782.72,3782.72,3782.72,0],["2014-06-18",3782.72,3782.72,3782.72,3782.72,0],["2014-06-19",3782.72,3782.72,3782.72,3782.72,0],["2014-06-20",3782.72,3782.72,3782.72,3782.72,0],["2014-06-23",3782.72,3782.72,3782.72,3782.72,0],["2014-06-24",3782.72,3782.72,3782.72,3782.72,0],["2014-06-25",3782.72,3782.72,3782.72,3782.72,0],["2014-06-26",3989.05,3989.05,3989.05,3989.05,100],["2014-06-27",3989.05,3989.05,3989.05,3989.05,0],["2014-06-30",4085.34,4085.34,4085.34,4085.34,100],["2014-07-01",4085.34,4085.34,4085.34,4085.34,0],["2014-07-02",4126.6,4250.4,4126.6,4126.6,26100],["2014-07-03",4126.6,4126.6,4126.6,4126.6,52500],["2014-07-04",4511.75,4511.75,4511.75,4511.75,100],["2014-07-07",4511.75,4511.75,4511.75,4511.75,0],["2014-07-08",4608.04,4608.04,4071.58,4071.58,8410],["2014-07-09",4071.58,4250.4,4071.58,4250.4,11700],["2014-07-10",4608.04,4608.04,4608.04,4608.04,400],["2014-07-11",4154.11,4154.11,4154.11,4154.11,52500],["2014-07-14",4126.6,4126.6,4126.6,4126.6,100],["2014-07-15",4126.6,4126.6,4126.6,4126.6,0],["2014-07-16",4126.6,4264.16,4126.6,4126.6,22000],["2014-07-17",4126.6,4126.6,4126.6,4126.6,0],["2014-07-18",4126.6,4126.6,4126.6,4126.6,0],["2014-07-21",3879.01,3879.01,3879.01,3879.01,100],["2014-07-22",4264.16,4264.16,4264.16,4264.16,1000],["2014-07-23",4690.57,4690.57,4690.57,4690.57,7410],["2014-07-24",4690.57,4951.92,4690.57,4951.92,600],["2014-07-25",4951.92,4951.92,4951.92,4951.92,0],["2014-07-28",4704.33,4704.33,4690.57,4690.57,2200],["2014-07-29",4883.15,4883.15,4883.15,4883.15,100],["2014-07-30",4704.33,4718.08,4704.33,4718.08,300],["2014-07-31",4814.37,4883.15,4745.59,4883.15,3300],["2014-08-01",4883.15,4951.92,4883.15,4951.92,1500],["2014-08-04",4951.92,5158.25,4951.92,5158.25,24700],["2014-08-05",4993.19,5364.58,4993.19,5364.58,20200],["2014-08-06",5089.48,5488.38,5089.48,5227.03,2800],["2014-08-07",4979.43,5213.27,4979.43,5213.27,2900],["2014-08-08",5213.27,5502.14,5213.27,5364.58,11600],["2014-08-11",5502.14,5901.04,5502.14,5901.04,17538],["2014-08-12",6478.77,6478.77,6409.99,6409.99,68900],["2014-08-13",6409.99,6465.01,6327.46,6465.01,14400],["2014-08-14",6465.01,6465.01,6258.68,6409.99,6638],["2014-08-15",6409.99,6533.79,6189.9,6231.17,7700],["2014-08-18",6396.23,6396.23,5997.33,6231.17,5500],["2014-08-19",6272.44,6272.44,6052.35,6162.39,9500],["2014-08-20",6227.95,6752.41,6227.95,6752.41,47800],["2014-08-21",6883.52,7407.98,6883.52,7407.98,21350],["2014-08-22",7539.1,8063.56,6883.52,6949.08,13300],["2014-08-25",6916.3,7178.53,6916.3,7112.97,15300],["2014-08-26",7112.97,7112.97,6883.52,6883.52,8000],["2014-08-27",6588.52,6883.52,6588.52,6883.52,8600],["2014-08-28",6883.52,7014.64,6817.97,6916.3,4000],["2014-08-29",7014.64,7211.31,6883.52,7211.31,2600],["2014-09-03",7506.32,7506.32,6949.08,7309.65,1400],["2014-09-04",7309.65,7309.65,7309.65,7309.65,0],["2014-09-05",6883.52,6883.52,6785.19,6785.19,7500],["2014-09-08",6654.07,6850.74,6654.07,6850.74,11800],["2014-09-09",6785.19,6785.19,6621.29,6654.07,12800],["2014-09-10",6654.07,6654.07,6654.07,6654.07,700],["2014-09-11",6555.74,6621.29,6555.74,6621.29,1600],["2014-09-12",6621.29,6621.29,6555.74,6555.74,2300],["2014-09-15",6555.74,6555.74,6555.74,6555.74,600],["2014-09-16",6522.96,6522.96,5900.16,6490.18,12400],["2014-09-17",6129.61,6359.06,6129.61,6260.73,2800],["2014-09-18",6424.62,6424.62,6326.29,6326.29,700],["2014-09-19",6096.84,6227.95,6096.84,6129.61,5800],["2014-09-22",6129.61,6162.39,6129.61,6162.39,2000],["2014-09-23",6064.06,6064.06,6064.06,6064.06,1700],["2014-09-24",5998.5,6555.74,5998.5,6555.74,200],["2014-09-25",6064.06,6064.06,5932.94,5932.94,2100],["2014-09-26",6162.39,6162.39,6031.28,6031.28,600],["2014-09-29",6031.28,6031.28,6031.28,6031.28,438],["2014-09-30",5998.5,5998.5,5932.94,5998.5,7000],["2014-10-01",6391.84,6391.84,6391.84,6391.84,100],["2014-10-02",5998.5,6391.84,5998.5,6391.84,200],["2014-10-03",6391.84,6391.84,6391.84,6391.84,5900],["2014-10-06",5801.83,6359.06,5801.83,6359.06,3000],["2014-10-07",6227.95,6227.95,6227.95,6227.95,1800],["2014-10-08",6326.29,6326.29,6326.29,6326.29,300],["2014-10-09",5769.05,6195.17,5769.05,6195.17,10899],["2014-10-10",5900.16,5900.16,5834.61,5834.61,4990],["2014-10-13",5834.61,5867.38,5736.27,5867.38,5317],["2014-10-14",5736.27,5900.16,5736.27,5900.16,2633],["2014-10-15",5834.61,5834.61,5769.05,5769.05,4200],["2014-10-16",5769.05,5900.16,5572.38,5736.27,4666],["2014-10-17",5572.38,5703.49,5179.03,5605.15,1800],["2014-10-20",5342.93,5703.49,5342.93,5703.49,739],["2014-10-21",5703.49,5703.49,5408.48,5506.82,3109],["2014-10-22",5670.71,5703.49,5670.71,5670.71,1033],["2014-10-23",5703.49,5703.49,5703.49,5703.49,200],["2014-10-24",5736.27,5736.27,5506.82,5703.49,2600],["2014-10-27",5506.82,5736.27,5408.48,5408.48,3500],["2014-10-28",5408.48,5408.48,5080.7,5277.37,1300],["2014-10-29",5277.37,5769.05,5277.37,5769.05,866],["2014-10-30",5342.93,5342.93,5342.93,5342.93,200],["2014-10-31",5375.7,5375.7,5375.7,5375.7,300],["2014-11-03",5375.7,5703.49,5375.7,5703.49,1000],["2014-11-04",5736.27,5736.27,5408.48,5408.48,1200],["2014-11-05",5572.38,5572.38,5572.38,5572.38,100],["2014-11-06",5637.93,5637.93,5572.38,5572.38,320],["2014-11-07",5539.6,5539.6,5408.48,5539.6,3600],["2014-11-10",5408.48,5637.93,5408.48,5637.93,200],["2014-11-11",5703.49,5703.49,5572.38,5703.49,2120],["2014-11-12",5539.6,5539.6,5539.6,5539.6,200],["2014-11-13",5539.6,5572.38,5506.82,5506.82,2800],["2014-11-14",5441.26,5441.26,5441.26,5441.26,260],["2014-11-17",5441.26,5441.26,5441.26,5441.26,0],["2014-11-18",5474.04,5867.38,5441.26,5867.38,8100],["2014-11-19",5474.04,5474.04,5474.04,5474.04,132],["2014-11-20",5474.04,5474.04,5474.04,5474.04,1200],["2014-11-21",5474.04,5539.6,5474.04,5539.6,1000],["2014-11-24",5637.93,5867.38,5637.93,5867.38,7400],["2014-11-25",5867.38,5867.38,5736.27,5736.27,5000],["2014-11-26",6129.61,6227.95,6064.06,6064.06,19700],["2014-11-27",5769.05,6162.39,5769.05,6096.84,2767],["2014-11-28",6227.95,6686.85,6227.95,6686.85,16028],["2014-12-01",6686.85,7342.43,6686.85,7342.43,2424787],["2014-12-02",7473.54,7735.77,6883.52,7211.31,62700],["2014-12-03",6883.52,7145.75,6654.07,6654.07,12166],["2014-12-04",6227.95,6293.51,6227.95,6260.73,286410],["2014-12-05",6227.95,6883.52,6031.28,6719.63,84700],["2014-12-08",7014.64,7014.64,6293.51,6326.29,2900],["2014-12-09",5932.94,6522.96,5900.16,6522.96,13220],["2014-12-10",5998.5,5998.5,5998.5,5998.5,342787],["2014-12-11",5932.94,6293.51,5408.48,5408.48,7800],["2014-12-12",5932.94,5932.94,5572.38,5736.27,16112],["2014-12-15",5801.83,5801.83,5179.03,5179.03,11126],["2014-12-16",5670.71,5670.71,5244.59,5244.59,341300],["2014-12-17",5736.27,5736.27,5179.03,5179.03,29000],["2014-12-18",5113.47,5572.38,5113.47,5310.15,4644],["2014-12-19",5572.38,5637.93,5080.7,5080.7,46100],["2014-12-22",5113.47,5375.7,5113.47,5179.03,47100],["2014-12-23",5572.38,5670.71,5572.38,5670.71,2386700],["2014-12-24",6227.95,6227.95,6227.95,6227.95,186940],["2014-12-25",6850.74,6850.74,6850.74,6850.74,117633],["2014-12-26",7506.32,7506.32,6850.74,7309.65,1077399],["2014-12-29",6621.29,7276.87,6621.29,6916.3,305633],["2014-12-30",6326.29,6981.86,6326.29,6981.86,30183],["2014-12-31",7014.64,7047.42,6981.86,7047.42,38000],["2015-01-05",6916.3,7178.53,6391.84,7145.75,130520],["2015-01-06",7112.97,7145.75,6883.52,6916.3,17800],["2015-01-07",7014.64,7047.42,6719.63,7014.64,54900],["2015-01-08",6981.86,6981.86,6719.63,6981.86,35200],["2015-01-09",6949.08,6981.86,6555.74,6981.86,24300],["2015-01-12",6981.86,6981.86,6654.07,6654.07,20100],["2015-01-13",6719.63,6752.41,6719.63,6719.63,6800],["2015-01-14",6654.07,6686.85,6654.07,6686.85,600],["2015-01-15",6686.85,6850.74,6686.85,6850.74,28200],["2015-01-16",6850.74,6850.74,6850.74,6850.74,0],["2015-01-19",6719.63,6719.63,6719.63,6719.63,4400],["2015-01-20",6654.07,6686.85,6555.74,6686.85,5400],["2015-01-21",6719.63,6719.63,6719.63,6719.63,100],["2015-01-22",6719.63,6719.63,6719.63,6719.63,0],["2015-01-23",6686.85,6719.63,6621.29,6686.85,18000],["2015-01-26",6719.63,6719.63,6719.63,6719.63,527],["2015-01-27",6719.63,6719.63,6621.29,6719.63,2100],["2015-01-28",6719.63,6719.63,6522.96,6719.63,7700],["2015-01-29",6555.74,6686.85,6490.18,6686.85,45500],["2015-01-30",6555.74,6686.85,6457.4,6686.85,4500],["2015-02-02",6555.74,6686.85,6555.74,6686.85,6700],["2015-02-03",6522.96,6686.85,6522.96,6686.85,43500],["2015-02-04",6686.85,6686.85,6686.85,6686.85,0],["2015-02-05",6686.85,6686.85,6686.85,6686.85,0],["2015-02-06",6883.52,6883.52,6555.74,6719.63,43400],["2015-02-09",6555.74,6686.85,6555.74,6686.85,6200],["2015-02-10",6555.74,6621.29,6555.74,6621.29,13300],["2015-02-11",6555.74,6621.29,6555.74,6621.29,7900],["2015-02-12",6555.74,6621.29,6555.74,6621.29,2300],["2015-02-13",7211.31,7211.31,7211.31,7211.31,1800],["2015-02-24",6883.52,7047.42,6883.52,7047.42,4000],["2015-02-25",6883.52,6883.52,6719.63,6719.63,2000],["2015-02-26",6719.63,6719.63,6719.63,6719.63,0],["2015-02-27",6588.52,6719.63,6588.52,6719.63,3800],["2015-03-02",6719.63,6719.63,6719.63,6719.63,0],["2015-03-03",6719.63,6719.63,6719.63,6719.63,0],["2015-03-04",6686.85,6883.52,6588.52,6588.52,6000],["2015-03-05",6555.74,6719.63,6555.74,6588.52,13633],["2015-03-06",6555.74,6686.85,6555.74,6686.85,7900],["2015-03-09",6588.52,6686.85,6555.74,6686.85,5600],["2015-03-10",6555.74,6555.74,6555.74,6555.74,2900],["2015-03-11",6588.52,7014.64,6588.52,7014.64,4586],["2015-03-12",6949.08,6949.08,6719.63,6719.63,700],["2015-03-13",6555.74,6883.52,6555.74,6883.52,22500],["2015-03-16",6883.52,6883.52,6719.63,6719.63,22000],["2015-03-17",6588.52,6850.74,6588.52,6850.74,1129],["2015-03-18",6850.74,6850.74,6850.74,6850.74,0],["2015-03-19",6850.74,6883.52,6850.74,6850.74,10100],["2015-03-20",6850.74,6981.86,6850.74,6949.08,31100],["2015-03-23",6981.86,6981.86,6850.74,6883.52,19200],["2015-03-24",6752.41,6949.08,6752.41,6949.08,52100],["2015-03-25",6785.19,6949.08,6785.19,6949.08,11200],["2015-03-26",6883.52,6949.08,6883.52,6949.08,1200],["2015-03-27",6817.97,6949.08,6817.97,6949.08,4600],["2015-03-30",6817.97,6916.3,6785.19,6916.3,1643],["2015-03-31",6916.3,6916.3,6883.52,6883.52,30500],["2015-04-01",6883.52,6883.52,6555.74,6883.52,37300],["2015-04-02",6588.52,6883.52,6588.52,6883.52,12300],["2015-04-03",6883.52,6883.52,6621.29,6850.74,1400],["2015-04-06",6850.74,6850.74,6850.74,6850.74,0],["2015-04-07",6588.52,7014.64,6555.74,7014.64,13233],["2015-04-08",6916.3,6916.3,6916.3,6916.3,500],["2015-04-09",6916.3,6916.3,6916.3,6916.3,0],["2015-04-10",6916.3,6916.3,6916.3,6916.3,0],["2015-04-13",6916.3,6916.3,6916.3,6916.3,0],["2015-04-14",6654.07,6817.97,6654.07,6817.97,600],["2015-04-15",6883.52,6883.52,6883.52,6883.52,1000],["2015-04-16",6883.52,6883.52,6883.52,6883.52,0],["2015-04-17",7014.64,7014.64,7014.64,7014.64,500],["2015-04-20",7014.64,7014.64,7014.64,7014.64,0],["2015-04-21",7014.64,7014.64,7014.64,7014.64,36],["2015-04-22",6555.74,7014.64,6555.74,7014.64,666],["2015-04-23",6719.63,7014.64,6621.29,7014.64,3000],["2015-04-24",6719.63,6883.52,6621.29,6883.52,1200],["2015-04-27",6621.29,6883.52,6195.17,6817.97,2040200],["2015-05-04",6883.52,6883.52,6522.96,6719.63,4000],["2015-05-05",6686.85,6719.63,6686.85,6719.63,300],["2015-05-06",6064.06,6654.07,6064.06,6064.06,6700],["2015-05-07",5867.38,6621.29,5867.38,6621.29,600],["2015-05-08",6621.29,6621.29,6621.29,6621.29,0],["2015-05-11",6588.52,6621.29,6588.52,6621.29,10000],["2015-05-12",6621.29,6883.52,6555.74,6883.52,6300],["2015-05-13",6883.52,6883.52,6883.52,6883.52,0],["2015-05-14",6883.52,6883.52,6883.52,6883.52,0],["2015-05-15",6227.95,6555.74,6227.95,6227.95,3100],["2015-05-18",6227.95,6391.84,6227.95,6293.51,14200],["2015-05-19",6391.84,6391.84,6293.51,6293.51,1200],["2015-05-20",6391.84,6457.4,6391.84,6457.4,2600],["2015-05-21",6457.4,6457.4,6457.4,6457.4,0],["2015-05-22",6457.4,6457.4,6457.4,6457.4,0],["2015-05-25",6555.74,6555.74,6293.51,6293.51,1100],["2015-05-26",6293.51,6490.18,6293.51,6490.18,14300],["2015-05-27",6293.51,6293.51,6293.51,6293.51,7200],["2015-05-28",6457.4,6490.18,6326.29,6490.18,25600],["2015-05-29",6391.84,6555.74,6391.84,6391.84,2200],["2015-06-01",6391.84,6424.62,6391.84,6424.62,5300],["2015-06-02",6424.62,6522.96,6424.62,6522.96,4400],["2015-06-03",6391.84,6391.84,6391.84,6391.84,16010],["2015-06-04",6391.84,6391.84,6391.84,6391.84,4800],["2015-06-05",6391.84,6391.84,6391.84,6391.84,0],["2015-06-08",6522.96,6522.96,6522.96,6522.96,500],["2015-06-09",6391.84,6391.84,6391.84,6391.84,2000],["2015-06-10",6391.84,6391.84,6391.84,6391.84,2500],["2015-06-11",6391.84,6391.84,6391.84,6391.84,1800],["2015-06-12",6555.74,6555.74,6490.18,6490.18,2500],["2015-06-15",6391.84,6490.18,6359.06,6490.18,1300],["2015-06-16",6391.84,6424.62,6391.84,6391.84,9400],["2015-06-17",6391.84,6391.84,6391.84,6391.84,500],["2015-06-18",6424.62,6424.62,6391.84,6391.84,15500],["2015-06-19",6391.84,6391.84,6391.84,6391.84,5000],["2015-06-22",6359.06,6359.06,6359.06,6359.06,500],["2015-06-23",6359.06,6391.84,6359.06,6391.84,12000],["2015-06-24",6391.84,6391.84,6391.84,6391.84,23200],["2015-06-25",6555.74,6555.74,6391.84,6555.74,2200],["2015-06-26",6555.74,6555.74,6555.74,6555.74,0],["2015-06-29",6555.74,6555.74,6555.74,6555.74,0],["2015-06-30",6391.84,6981.86,6391.84,6981.86,5800],["2015-07-01",6981.86,6981.86,6981.86,6981.86,0],["2015-07-02",6490.18,6490.18,6490.18,6490.18,200],["2015-07-03",6391.84,6490.18,6391.84,6424.62,1100],["2015-07-06",6424.62,6424.62,6424.62,6424.62,10000],["2015-07-07",6326.29,6490.18,6326.29,6490.18,7800],["2015-07-08",6391.84,6391.84,6391.84,6391.84,10000],["2015-07-09",6391.84,6490.18,6391.84,6490.18,14800],["2015-07-10",6391.84,6424.62,6391.84,6424.62,2633],["2015-07-13",6424.62,6424.62,6424.62,6424.62,0],["2015-07-14",6424.62,6424.62,6391.84,6424.62,36500],["2015-07-15",7047.42,7047.42,6391.84,6555.74,56400],["2015-07-16",6490.18,6490.18,6490.18,6490.18,600],["2015-07-17",6391.84,6555.74,6391.84,6555.74,4400],["2015-07-20",6227.95,6457.4,6227.95,6457.4,8000],["2015-07-21",6293.51,6293.51,6293.51,6293.51,100],["2015-07-22",6555.74,6555.74,6555.74,6555.74,100],["2015-07-23",6227.95,6555.74,6227.95,6457.4,14733],["2015-07-24",6490.18,6490.18,6490.18,6490.18,100],["2015-07-27",6260.73,6424.62,6260.73,6424.62,10100],["2015-07-28",6424.62,6424.62,6424.62,6424.62,0],["2015-07-29",6424.62,6490.18,6424.62,6490.18,8200],["2015-07-30",6490.18,6490.18,6490.18,6490.18,500],["2015-07-31",6490.18,6490.18,6490.18,6490.18,900],["2015-08-03",6490.18,6490.18,6490.18,6490.18,300],["2015-08-04",6490.18,6490.18,6490.18,6490.18,100],["2015-08-05",6522.96,6555.74,6522.96,6555.74,9000],["2015-08-06",6555.74,6555.74,6555.74,6555.74,0],["2015-08-07",6555.74,6555.74,6555.74,6555.74,0],["2015-08-10",6555.74,6555.74,6555.74,6555.74,0],["2015-08-11",6490.18,6522.96,6490.18,6522.96,2700],["2015-08-12",6522.96,6522.96,6522.96,6522.96,0],["2015-08-13",6555.74,6555.74,6162.39,6555.74,300],["2015-08-14",6883.52,6883.52,6883.52,6883.52,8500],["2015-08-17",6883.52,6883.52,6883.52,6883.52,0],["2015-08-18",6883.52,6883.52,6883.52,6883.52,0],["2015-08-19",6883.52,6883.52,6883.52,6883.52,30],["2015-08-20",6883.52,6883.52,6883.52,6883.52,0],["2015-08-21",6883.52,6883.52,6883.52,6883.52,0],["2015-08-24",6883.52,6883.52,6883.52,6883.52,0],["2015-08-25",6883.52,6883.52,6883.52,6883.52,65000],["2015-08-26",6883.52,6883.52,6883.52,6883.52,0],["2015-08-27",6883.52,6883.52,6883.52,6883.52,0],["2015-08-28",6227.95,6227.95,6227.95,6227.95,2100],["2015-08-31",6227.95,6227.95,5900.16,6227.95,5800],["2015-09-01",6227.95,6555.74,6227.95,6555.74,1100],["2015-09-03",6555.74,6555.74,6555.74,6555.74,0],["2015-09-04",6555.74,6555.74,6555.74,6555.74,0],["2015-09-07",6227.95,6391.84,6227.95,6391.84,3200],["2015-09-08",6391.84,6391.84,6391.84,6391.84,0],["2015-09-09",6227.95,6391.84,6227.95,6391.84,2050],["2015-09-10",6522.96,6522.96,6522.96,6522.96,200],["2015-09-11",6490.18,6490.18,6457.4,6457.4,173300],["2015-09-14",6457.4,6457.4,6391.84,6391.84,279900],["2015-09-15",6391.84,6391.84,6391.84,6391.84,4000],["2015-09-16",6391.84,6522.96,6391.84,6522.96,10133],["2015-09-17",6555.74,6555.74,6555.74,6555.74,100],["2015-09-18",6555.74,6555.74,6555.74,6555.74,0],["2015-09-21",6359.06,6359.06,6359.06,6359.06,5100],["2015-09-22",6391.84,6883.52,6391.84,6883.52,900],["2015-09-23",6883.52,6883.52,6883.52,6883.52,0],["2015-09-24",6883.52,6883.52,6883.52,6883.52,0],["2015-09-25",6883.52,6883.52,6883.52,6883.52,0],["2015-09-28",6555.74,6850.74,6555.74,6850.74,1100],["2015-09-29",6850.74,6850.74,6555.74,6850.74,10600],["2015-09-30",6883.52,6949.08,6883.52,6883.52,94200],["2015-10-01",6883.52,6883.52,6719.63,6883.52,11500],["2015-10-02",6883.52,6883.52,6883.52,6883.52,10000],["2015-10-05",6883.52,6883.52,6883.52,6883.52,51500],["2015-10-06",6883.52,6883.52,6883.52,6883.52,129],["2015-10-07",6883.52,6883.52,6883.52,6883.52,33],["2015-10-08",6883.52,6883.52,6883.52,6883.52,0],["2015-10-09",6850.74,6850.74,6850.74,6850.74,200],["2015-10-12",6359.06,6359.06,6359.06,6359.06,100],["2015-10-13",6817.97,6817.97,6817.97,6817.97,100],["2015-10-14",6555.74,6785.19,6555.74,6785.19,800],["2015-10-15",6227.95,6719.63,6227.95,6719.63,4100],["2015-10-16",6227.95,6719.63,6227.95,6490.18,4800],["2015-10-19",6227.95,6326.29,6227.95,6326.29,4100],["2015-10-20",6359.06,6359.06,6359.06,6359.06,100],["2015-10-21",6227.95,6227.95,5965.72,5965.72,2100],["2015-10-22",6064.06,6064.06,5932.94,5965.72,2800],["2015-10-23",6195.17,6195.17,6195.17,6195.17,100],["2015-10-26",6326.29,6326.29,6326.29,6326.29,100],["2015-10-27",6227.95,6522.96,6227.95,6522.96,3600],["2015-10-28",6129.61,6457.4,6129.61,6457.4,1500],["2015-10-29",6359.06,6686.85,6359.06,6686.85,4000],["2015-10-30",6129.61,6555.74,6031.28,6555.74,88400],["2015-11-02",6555.74,6555.74,6555.74,6555.74,75000],["2015-11-03",6555.74,6555.74,6555.74,6555.74,0],["2015-11-04",6129.61,6359.06,6129.61,6359.06,2560],["2015-11-05",6162.39,6227.95,6129.61,6227.95,5702],["2015-11-06",6162.39,6227.95,6064.06,6227.95,4900],["2015-11-09",6227.95,6227.95,6227.95,6227.95,0],["2015-11-10",6162.39,6162.39,5998.5,5998.5,4500],["2015-11-11",5900.16,6195.17,5900.16,6195.17,1100],["2015-11-12",6195.17,6195.17,6195.17,6195.17,0],["2015-11-13",6195.17,6195.17,6195.17,6195.17,5],["2015-11-16",6195.17,6195.17,6195.17,6195.17,0],["2015-11-17",6293.51,6293.51,6293.51,6293.51,100],["2015-11-18",6064.06,6195.17,6064.06,6195.17,300],["2015-11-19",5998.5,6227.95,5998.5,6227.95,700],["2015-11-20",6227.95,6227.95,6227.95,6227.95,300],["2015-11-23",6195.17,6195.17,6195.17,6195.17,100],["2015-11-24",6064.06,6195.17,5900.16,6195.17,7200],["2015-11-25",5998.5,6555.74,5998.5,6227.95,8000],["2015-11-26",6839.94,6839.94,6479.95,6479.95,12500],["2015-11-27",6623.95,6623.95,6623.95,6623.95,1000],["2015-11-30",6839.94,6839.94,6839.94,6839.94,100],["2015-12-01",6839.94,6839.94,6839.94,6839.94,0],["2015-12-02",6299.95,6839.94,6191.95,6299.95,5600],["2015-12-03",6299.95,6299.95,6299.95,6299.95,0],["2015-12-04",6767.95,6767.95,6767.95,6767.95,100],["2015-12-07",6767.95,6767.95,6767.95,6767.95,0],["2015-12-08",6767.95,6767.95,6767.95,6767.95,0],["2015-12-09",6299.95,6731.95,6299.95,6731.95,200],["2015-12-10",6731.95,6731.95,6731.95,6731.95,0],["2015-12-11",6731.95,6731.95,6731.95,6731.95,0],["2015-12-14",6155.95,7379.94,6155.95,6299.95,111100],["2015-12-15",6551.95,6551.95,5867.95,6443.95,1200],["2015-12-16",6263.95,6263.95,6263.95,6263.95,200],["2015-12-17",6407.95,6407.95,6407.95,6407.95,100],["2015-12-18",6407.95,6407.95,6407.95,6407.95,0],["2015-12-21",5867.95,5867.95,5867.95,5867.95,200],["2015-12-22",6299.95,6443.95,6299.95,6443.95,2600],["2015-12-23",6839.94,6839.94,5975.95,6479.95,12200],["2015-12-24",5939.95,6407.95,5831.95,6407.95,1300],["2015-12-25",5867.95,6623.95,5795.95,6623.95,900],["2015-12-28",6623.95,6623.95,6623.95,6623.95,0],["2015-12-29",6875.94,6875.94,6875.94,6875.94,100],["2015-12-30",6875.94,6875.94,6875.94,6875.94,0],["2015-12-31",6299.95,7379.94,6299.95,7379.94,20900],["2016-01-04",6839.94,6839.94,6659.95,6659.95,5100],["2016-01-05",6839.94,6839.94,6839.94,6839.94,100],["2016-01-06",6839.94,6911.94,6839.94,6911.94,312],["2016-01-07",6911.94,6911.94,6911.94,6911.94,50070],["2016-01-08",6299.95,6659.95,6299.95,6659.95,800],["2016-01-11",6659.95,6659.95,6659.95,6659.95,0],["2016-01-12",6479.95,6551.95,6191.95,6551.95,9180],["2016-01-13",6263.95,6479.95,6227.95,6479.95,2620],["2016-01-14",6479.95,6479.95,6191.95,6479.95,4300],["2016-01-15",6443.95,6479.95,6443.95,6479.95,500],["2016-01-18",6479.95,6479.95,6479.95,6479.95,30],["2016-01-19",6407.95,6407.95,6371.95,6371.95,1100],["2016-01-20",6371.95,6371.95,6371.95,6371.95,0],["2016-01-21",6371.95,6371.95,6371.95,6371.95,0],["2016-01-22",5795.95,6371.95,5795.95,6371.95,1236],["2016-01-25",6371.95,6371.95,6371.95,6371.95,0],["2016-01-26",6371.95,6371.95,6371.95,6371.95,7000],["2016-01-27",6299.95,6371.95,6227.95,6227.95,2936],["2016-01-28",6495.41,6571.82,6113.33,6571.82,5650],["2016-01-29",6495.41,6495.41,6495.41,6495.41,21500],["2016-02-01",6762.87,6762.87,6304.37,6648.24,71500],["2016-02-02",6724.66,6724.66,6724.66,6724.66,100],["2016-02-03",6877.49,6877.49,6877.49,6877.49,100],["2016-02-04",6877.49,6915.7,6877.49,6915.7,400],["2016-02-05",6915.7,6915.7,6915.7,6915.7,0],["2016-02-15",6915.7,6915.7,6915.7,6915.7,0],["2016-02-16",6304.37,6801.07,6304.37,6801.07,400],["2016-02-17",6801.07,6801.07,6801.07,6801.07,0],["2016-02-18",6686.45,6686.45,6686.45,6686.45,1000],["2016-02-19",6495.41,6686.45,6304.37,6686.45,700],["2016-02-22",6686.45,6686.45,6495.41,6686.45,5800],["2016-02-23",6418.99,6648.24,6418.99,6648.24,1300],["2016-02-24",6648.24,6648.24,6648.24,6648.24,20],["2016-02-25",6380.78,6686.45,6304.37,6686.45,275728],["2016-02-26",6342.57,6648.24,6266.16,6648.24,2100],["2016-02-29",6648.24,6686.45,6648.24,6686.45,8900],["2016-03-01",6648.24,6724.66,6648.24,6724.66,4400],["2016-03-02",6380.78,6839.28,6075.12,6762.87,13000],["2016-03-03",6686.45,6686.45,6686.45,6686.45,1000],["2016-03-04",6571.82,6610.03,6495.41,6610.03,2800],["2016-03-07",6189.74,6648.24,6189.74,6571.82,2520],["2016-03-08",6533.62,6533.62,6189.74,6304.37,6100],["2016-03-09",6304.37,6304.37,6304.37,6304.37,3500],["2016-03-10",6304.37,6304.37,6304.37,6304.37,3000],["2016-03-11",5960.49,6457.2,5960.49,6457.2,74400],["2016-03-14",6380.78,6418.99,6380.78,6418.99,1500],["2016-03-15",6418.99,6418.99,6418.99,6418.99,0],["2016-03-16",6418.99,6418.99,6418.99,6418.99,0],["2016-03-17",6304.37,6457.2,6304.37,6457.2,4600],["2016-03-18",6457.2,6533.62,6457.2,6533.62,4300],["2016-03-21",6457.2,6495.41,6457.2,6495.41,2500],["2016-03-22",6495.41,6495.41,6495.41,6495.41,0],["2016-03-23",6495.41,6495.41,6266.16,6266.16,2400],["2016-03-24",6304.37,6418.99,6304.37,6418.99,1400],["2016-03-25",6418.99,6418.99,6418.99,6418.99,1000],["2016-03-28",6495.41,6877.49,6495.41,6877.49,26120],["2016-03-29",6724.66,6877.49,6571.82,6839.28,11130],["2016-03-30",6686.45,6686.45,6686.45,6686.45,400],["2016-03-31",6686.45,6686.45,6686.45,6686.45,100],["2016-04-01",6686.45,6686.45,6686.45,6686.45,0],["2016-04-04",6686.45,6686.45,6686.45,6686.45,45],["2016-04-05",6839.28,6839.28,6495.41,6495.41,68700],["2016-04-06",6495.41,6571.82,6495.41,6571.82,3400],["2016-04-07",6571.82,6571.82,6571.82,6571.82,10],["2016-04-08",6571.82,6571.82,6495.41,6495.41,3400],["2016-04-11",6495.41,6495.41,6495.41,6495.41,400],["2016-04-12",6610.03,6610.03,6495.41,6495.41,900],["2016-04-13",6457.2,6495.41,6457.2,6495.41,6766],["2016-04-14",6495.41,6495.41,6495.41,6495.41,240],["2016-04-15",6686.45,7144.95,6648.24,7144.95,96935],["2016-04-19",7183.16,7641.66,6877.49,7259.57,38100],["2016-04-20",7221.37,7221.37,6877.49,6877.49,16400],["2016-04-21",6724.66,6877.49,6571.82,6571.82,25416],["2016-04-22",6648.24,7030.32,6571.82,7030.32,4000],["2016-04-25",6992.12,7030.32,6839.28,6992.12,31000],["2016-04-26",6992.12,6992.12,6762.87,6762.87,4700],["2016-04-27",6877.49,6877.49,6686.45,6686.45,6600],["2016-04-28",6686.45,6686.45,6686.45,6686.45,5600],["2016-04-29",6495.41,6495.41,6266.16,6418.99,2000],["2016-05-04",6342.57,6533.62,6113.33,6533.62,11600],["2016-05-05",6418.99,6533.62,6342.57,6533.62,300600],["2016-05-06",6533.62,6533.62,6533.62,6533.62,2200],["2016-05-09",6533.62,6533.62,6495.41,6533.62,13120],["2016-05-10",6495.41,6495.41,6418.99,6418.99,7300],["2016-05-11",6304.37,6418.99,6151.53,6189.74,27200],["2016-05-12",6304.37,6418.99,6266.16,6266.16,6224],["2016-05-13",6304.37,6418.99,6151.53,6380.78,35200],["2016-05-16",6380.78,6380.78,6189.74,6342.57,6539],["2016-05-17",6342.57,6342.57,6189.74,6266.16,6400],["2016-05-18",6227.95,6227.95,6151.53,6227.95,10010],["2016-05-19",6227.95,6227.95,6189.74,6227.95,51900],["2016-05-20",6227.95,6266.16,6189.74,6266.16,7200],["2016-05-23",6418.99,6418.99,6227.95,6342.57,16560],["2016-05-24",6342.57,6342.57,6342.57,6342.57,0],["2016-05-25",6189.74,6304.37,6189.74,6304.37,3500],["2016-05-26",6227.95,6227.95,6113.33,6227.95,7700],["2016-05-27",6189.74,6189.74,6113.33,6189.74,6700],["2016-05-30",6189.74,6189.74,6151.53,6151.53,5300],["2016-05-31",6151.53,6266.16,6151.53,6227.95,3010],["2016-06-01",6227.95,6342.57,6227.95,6342.57,15200],["2016-06-02",6342.57,6457.2,6266.16,6418.99,8620],["2016-06-03",6418.99,6418.99,6304.37,6380.78,11200],["2016-06-06",6380.78,6418.99,6304.37,6380.78,19117],["2016-06-07",6495.41,6839.28,6418.99,6533.62,53230],["2016-06-08",6571.82,6877.49,6571.82,6686.45,40640],["2016-06-09",6686.45,6762.87,6610.03,6686.45,43000],["2016-06-10",6686.45,7030.32,6457.2,6953.91,290700],["2016-06-13",6953.91,7527.03,6953.91,7259.57,83132],["2016-06-14",7183.16,7183.16,7030.32,7183.16,18518],["2016-06-15",7144.95,7259.57,6992.12,7068.53,46110],["2016-06-16",7106.74,7756.28,7106.74,7718.07,125063],["2016-06-17",7756.28,8482.24,7756.28,8444.03,140456],["2016-06-20",8444.03,9284.61,8444.03,9246.4,75300],["2016-06-21",9246.4,9284.61,8405.82,8673.28,95090],["2016-06-22",8749.7,9475.65,8749.7,9437.45,108511],["2016-06-23",9513.86,10125.19,8826.11,9399.24,105064],["2016-06-24",9857.74,9857.74,8482.24,9361.03,76537],["2016-06-27",9322.82,9743.11,8482.24,8978.95,44700],["2016-06-28",8902.53,8902.53,8100.16,8100.16,101490],["2016-06-29",8100.16,8405.82,8100.16,8214.78,66652],["2016-06-30",8329.41,8787.9,8214.78,8329.41,70604],["2016-07-01",8214.78,8711.49,8214.78,8596.86,36200],["2016-07-04",8635.07,9131.78,8596.86,9093.57,57379],["2016-07-05",9093.57,9093.57,8405.82,8596.86,66172],["2016-07-06",8482.24,8596.86,8100.16,8520.45,94000],["2016-07-07",8558.66,9093.57,8405.82,8940.74,78510],["2016-07-08",8940.74,9819.53,8940.74,9781.32,221970],["2016-07-11",10125.19,10239.82,9131.78,9169.99,186190],["2016-07-12",9093.57,9552.07,8978.95,9552.07,71110],["2016-07-13",9552.07,9628.49,9246.4,9284.61,44900],["2016-07-14",9169.99,9169.99,8596.86,8596.86,82854],["2016-07-15",8711.49,8711.49,7870.91,8367.61,63540],["2016-07-18",8787.9,8787.9,8214.78,8291.2,10700],["2016-07-19",8291.2,8635.07,8023.74,8558.66,35340],["2016-07-20",8558.66,8558.66,7947.32,8023.74,40300],["2016-07-21",7870.91,8138.36,7374.2,7374.2,38914],["2016-07-22",7106.74,7335.99,6915.7,7144.95,100912],["2016-07-25",7144.95,7335.99,7144.95,7335.99,17780],["2016-07-26",7335.99,7335.99,7106.74,7259.57,21100],["2016-07-27",7259.57,7488.82,7221.37,7450.61,25884],["2016-07-28",7450.61,7756.28,7450.61,7718.07,30920],["2016-07-29",7794.49,7870.91,7565.24,7679.86,18400],["2016-08-01",7641.66,7756.28,7641.66,7718.07,4200],["2016-08-02",7374.2,7450.61,6953.91,7259.57,26610],["2016-08-03",7259.57,7297.78,7106.74,7106.74,20000],["2016-08-04",7183.16,7259.57,7106.74,7106.74,15800],["2016-08-05",7068.53,7221.37,7068.53,7221.37,35100],["2016-08-08",7335.99,7756.28,7259.57,7718.07,80260],["2016-08-09",7718.07,8023.74,7679.86,8023.74,27500],["2016-08-10",8100.16,8138.36,7832.7,8138.36,44200],["2016-08-11",8176.57,8367.61,7985.53,8367.61,28510],["2016-08-12",8023.74,8023.74,7832.7,7985.53,63550],["2016-08-15",7947.32,8252.99,7909.11,8252.99,31040],["2016-08-16",8405.82,8902.53,8252.99,8902.53,160280],["2016-08-17",8902.53,8940.74,8635.07,8635.07,91664],["2016-08-18",8635.07,8787.9,8635.07,8635.07,37700],["2016-08-19",8673.28,8673.28,8252.99,8558.66,41956],["2016-08-22",8558.66,8978.95,8558.66,8864.32,105070],["2016-08-23",8749.7,8787.9,8711.49,8787.9,16920],["2016-08-24",8673.28,8787.9,8520.45,8635.07,13430],["2016-08-25",8673.28,8787.9,8558.66,8596.86,26576],["2016-08-26",8520.45,8787.9,8520.45,8635.07,47611],["2016-08-29",8596.86,8596.86,8405.82,8558.66,40200],["2016-08-30",8405.82,8482.24,8329.41,8482.24,15100],["2016-08-31",8482.24,8673.28,8214.78,8329.41,46257],["2016-09-01",8405.82,8520.45,8405.82,8482.24,13500],["2016-09-05",8367.61,8482.24,8367.61,8405.82,13600],["2016-09-06",8405.82,8558.66,8405.82,8558.66,156032],["2016-09-07",8405.82,8596.86,8291.2,8596.86,31200],["2016-09-08",8596.86,8635.07,8482.24,8635.07,32800],["2016-09-09",8635.07,8635.07,8635.07,8635.07,910],["2016-09-12",8214.78,8596.86,8214.78,8596.86,910],["2016-09-13",8329.41,8329.41,8329.41,8329.41,5107],["2016-09-14",8329.41,8405.82,8329.41,8405.82,2706],["2016-09-15",8558.66,8558.66,8214.78,8367.61,23300],["2016-09-16",7565.24,8291.2,7565.24,8100.16,12900],["2016-09-19",8100.16,8100.16,7641.66,7756.28,10700],["2016-09-20",7756.28,8023.74,7718.07,7985.53,8190],["2016-09-21",7985.53,7985.53,7832.7,7832.7,11500],["2016-09-22",7832.7,7947.32,7832.7,7832.7,3600],["2016-09-23",7985.53,8176.57,7870.91,8023.74,9400],["2016-09-26",8367.61,8367.61,8138.36,8176.57,4300],["2016-09-27",8138.36,8138.36,7870.91,7985.53,14030],["2016-09-28",8023.74,8061.95,7756.28,8023.74,58100],["2016-09-29",7870.91,7985.53,7718.07,7794.49,8050],["2016-09-30",7718.07,7985.53,7718.07,7985.53,6340],["2016-10-03",7794.49,7909.11,7679.86,7909.11,9600],["2016-10-04",7909.11,7909.11,7679.86,7870.91,13100],["2016-10-05",7756.28,7870.91,7679.86,7832.7,6720],["2016-10-06",7335.99,7832.7,7335.99,7794.49,13111],["2016-10-07",7947.32,7947.32,7603.45,7832.7,27100],["2016-10-10",7832.7,7947.32,7565.24,7832.7,19100],["2016-10-11",7870.91,7909.11,7679.86,7870.91,21000],["2016-10-12",7870.91,8138.36,7870.91,8138.36,30000],["2016-10-13",8214.78,8214.78,8023.74,8214.78,7110],["2016-10-14",8214.78,8291.2,8100.16,8214.78,14710],["2016-10-17",8023.74,8176.57,7985.53,8023.74,21900],["2016-10-18",8252.99,8252.99,8023.74,8214.78,33100],["2016-10-19",8291.2,8329.41,8252.99,8329.41,8000],["2016-10-20",8329.41,8482.24,8329.41,8444.03,29600],["2016-10-21",8596.86,8596.86,8252.99,8405.82,4810],["2016-10-24",8405.82,8596.86,8252.99,8252.99,2400],["2016-10-25",8176.57,8176.57,7947.32,8061.95,4500],["2016-10-26",8214.78,8214.78,8023.74,8100.16,2100],["2016-10-27",7832.7,8100.16,7832.7,8100.16,4200],["2016-10-28",8023.74,8100.16,7985.53,8023.74,10000],["2016-10-31",8138.36,8138.36,7870.91,8023.74,11100],["2016-11-01",8023.74,8023.74,8023.74,8023.74,200],["2016-11-02",8023.74,8100.16,7870.91,7870.91,4300],["2016-11-03",7832.7,7909.11,7756.28,7909.11,13600],["2016-11-04",7870.91,7870.91,7870.91,7870.91,600],["2016-11-07",7832.7,8023.74,7832.7,7947.32,4200],["2016-11-08",7909.11,7909.11,7909.11,7909.11,200],["2016-11-09",7641.66,7947.32,7259.57,7947.32,7100],["2016-11-10",8100.16,8596.86,8100.16,8138.36,600],["2016-11-11",8214.78,8214.78,7985.53,8138.36,11700],["2016-11-14",7832.7,8100.16,7832.7,8100.16,500],["2016-11-15",8100.16,8100.16,8100.16,8100.16,0],["2016-11-16",7679.86,7985.53,7679.86,7985.53,2350],["2016-11-17",7985.53,7985.53,7641.66,7985.53,1900],["2016-11-18",7985.53,7985.53,7985.53,7985.53,0],["2016-11-21",7679.86,7985.53,7641.66,7985.53,9300],["2016-11-22",7679.86,7985.53,7641.66,7947.32,8300],["2016-11-23",7985.53,7985.53,7641.66,7947.32,6600],["2016-11-24",7947.32,7947.32,7832.7,7947.32,8100],["2016-11-25",7947.32,7947.32,7947.32,7947.32,90],["2016-11-28",7641.66,7947.32,7641.66,7947.32,1911],["2016-11-29",7870.91,7870.91,7450.61,7870.91,19500],["2016-11-30",7870.91,7909.11,7641.66,7909.11,3100],["2016-12-01",7679.86,7909.11,7679.86,7909.11,1910],["2016-12-02",7870.91,7909.11,7794.49,7832.7,52650],["2016-12-05",7679.86,7832.7,7679.86,7832.7,11601],["2016-12-06",7947.32,8214.78,7794.49,7832.7,25400],["2016-12-07",7832.7,7832.7,7756.28,7794.49,17400],["2016-12-08",7832.7,7947.32,7794.49,7832.7,52811],["2016-12-09",7985.53,8100.16,7832.7,7832.7,95600],["2016-12-12",7947.32,8023.74,7832.7,7870.91,29450],["2016-12-13",7832.7,7832.7,7794.49,7832.7,18100],["2016-12-14",7641.66,7794.49,7641.66,7794.49,13900],["2016-12-15",7641.66,7718.07,7527.03,7718.07,6250],["2016-12-16",7641.66,7794.49,7641.66,7794.49,11700],["2016-12-19",7794.49,7832.7,7641.66,7718.07,35536],["2016-12-20",7421.22,7718.07,7421.22,7718.07,300],["2016-12-21",8361.25,8410.72,8163.35,8311.77,4100],["2016-12-22",8658.09,8658.09,8064.4,8311.77,12300],["2016-12-23",8311.77,8311.77,7915.97,8064.4,2101],["2016-12-26",7915.97,8014.92,7915.97,7915.97,1000],["2016-12-27",7915.97,7915.97,7915.97,7915.97,2236],["2016-12-28",7767.55,7866.5,7718.07,7866.5,4900],["2016-12-29",7866.5,8014.92,7421.22,7915.97,8510],["2016-12-30",7817.02,7817.02,7767.55,7817.02,2730],["2017-01-03",7718.07,7767.55,7619.12,7767.55,2900],["2017-01-04",7767.55,8014.92,7767.55,7965.45,11948],["2017-01-05",8163.35,8163.35,8163.35,8163.35,400],["2017-01-06",7915.97,7915.97,7915.97,7915.97,1800],["2017-01-09",7915.97,8113.87,7668.6,8113.87,3700],["2017-01-10",8113.87,8113.87,8113.87,8113.87,0],["2017-01-11",7767.55,8064.4,7767.55,7965.45,10700],["2017-01-12",7767.55,7915.97,7718.07,7915.97,30400],["2017-01-13",7767.55,7866.5,7718.07,7866.5,8827],["2017-01-16",7817.02,7817.02,7767.55,7767.55,11627],["2017-01-17",7817.02,7817.02,7767.55,7817.02,1590],["2017-01-18",7866.5,7915.97,7866.5,7866.5,2500],["2017-01-19",8410.72,8410.72,7668.6,7915.97,5627],["2017-01-20",7866.5,7866.5,7421.22,7866.5,7460],["2017-01-23",7767.55,7915.97,7421.22,7767.55,11930],["2017-01-24",7915.97,8410.72,7767.55,7817.02,5700],["2017-01-25",8163.35,8163.35,7817.02,7965.45,3200],["2017-02-02",7718.07,7915.97,7718.07,7915.97,15530],["2017-02-03",7866.5,7866.5,7668.6,7767.55,16600],["2017-02-06",7767.55,7767.55,7470.7,7718.07,15000],["2017-02-07",7668.6,7668.6,7520.17,7668.6,22615],["2017-02-08",7569.65,7668.6,7569.65,7668.6,18100],["2017-02-09",7668.6,8064.4,7668.6,7915.97,12600],["2017-02-10",7817.02,7866.5,7767.55,7817.02,8300],["2017-02-13",7915.97,7915.97,7718.07,7866.5,2600],["2017-02-14",7915.97,7915.97,7767.55,7866.5,2400],["2017-02-15",7767.55,7817.02,7767.55,7767.55,7100],["2017-02-16",7767.55,7915.97,7668.6,7915.97,15629],["2017-02-17",7767.55,7866.5,7668.6,7718.07,8400],["2017-02-20",7718.07,7718.07,7619.12,7718.07,10800],["2017-02-21",7718.07,7718.07,7619.12,7718.07,9715],["2017-02-22",7718.07,7718.07,7718.07,7718.07,4536],["2017-02-23",7718.07,7718.07,7668.6,7718.07,27900],["2017-02-24",7718.07,7718.07,7569.65,7569.65,14900],["2017-02-27",7668.6,7866.5,7668.6,7866.5,2000],["2017-02-28",7767.55,7866.5,7668.6,7866.5,2710],["2017-03-01",7866.5,7866.5,7569.65,7817.02,13200],["2017-03-02",7866.5,7866.5,7668.6,7817.02,3350],["2017-03-03",7817.02,7817.02,7817.02,7817.02,7504],["2017-03-06",7817.02,8064.4,7817.02,8064.4,25272],["2017-03-07",8064.4,8361.25,8064.4,8361.25,25110],["2017-03-08",8361.25,8410.72,8311.77,8361.25,4310],["2017-03-09",8361.25,8361.25,8262.3,8361.25,9140],["2017-03-10",8163.35,8212.82,8064.4,8064.4,6400],["2017-03-13",8262.3,8262.3,8064.4,8212.82,10600],["2017-03-14",8212.82,8361.25,8113.87,8361.25,10500],["2017-03-15",8113.87,8311.77,8113.87,8311.77,1332],["2017-03-16",8311.77,8509.67,8311.77,8509.67,19400],["2017-03-17",8509.67,8559.14,8311.77,8460.2,49100],["2017-03-20",8658.09,8806.52,8509.67,8707.57,54700],["2017-03-21",9022.3,9389.49,8917.39,9389.49,124920],["2017-03-22",9389.49,9441.94,9127.21,9337.03,10420],["2017-03-23",9074.76,9284.58,9074.76,9284.58,48800],["2017-03-24",9284.58,9284.58,9127.21,9127.21,18750],["2017-03-27",9022.3,9232.12,8917.39,9179.67,9240],["2017-03-28",8969.85,9074.76,8760.02,9074.76,3400],["2017-03-29",8917.39,9022.3,8812.48,9022.3,10300],["2017-03-30",8917.39,8917.39,8707.57,8707.57,6300],["2017-03-31",8917.39,8917.39,8917.39,8917.39,800],["2017-04-03",8917.39,8969.85,8917.39,8969.85,5255],["2017-04-04",8917.39,8917.39,8864.94,8917.39,2100],["2017-04-05",8812.48,8812.48,8707.57,8707.57,6200],["2017-04-07",8550.2,8864.94,8497.75,8864.94,4100],["2017-04-10",8445.29,8864.94,8392.84,8812.48,15700],["2017-04-11",8497.75,8760.02,8497.75,8760.02,13200],["2017-04-12",8550.2,8550.2,8445.29,8550.2,8300],["2017-04-13",8497.75,8550.2,8445.29,8497.75,4770],["2017-04-14",8445.29,9179.67,8183.02,9179.67,8900],["2017-04-17",8864.94,8917.39,8864.94,8864.94,2300],["2017-04-18",8812.48,8812.48,8550.2,8655.11,2480],["2017-04-19",8550.2,8602.66,8445.29,8602.66,7310],["2017-04-20",8392.84,8392.84,8130.56,8392.84,22309],["2017-04-21",8655.11,8655.11,8235.47,8287.93,10830],["2017-04-24",8078.11,8602.66,8078.11,8497.75,13860],["2017-04-25",8445.29,8602.66,8392.84,8550.2,4785],["2017-04-26",8445.29,8445.29,8392.84,8445.29,7985],["2017-04-27",8340.38,8392.84,8340.38,8392.84,3230],["2017-04-28",8392.84,8445.29,8392.84,8445.29,12915],["2017-05-03",8392.84,8392.84,8130.56,8287.93,37119],["2017-05-04",8602.66,8602.66,8287.93,8340.38,12065],["2017-05-05",8392.84,8392.84,8287.93,8392.84,10800],["2017-05-08",8287.93,8392.84,8235.47,8392.84,5062],["2017-05-09",8287.93,8392.84,8287.93,8392.84,7886],["2017-05-10",8340.38,8392.84,8287.93,8287.93,10810],["2017-05-11",8287.93,8340.38,8287.93,8340.38,12285],["2017-05-12",8340.38,8340.38,8287.93,8287.93,7900],["2017-05-15",8287.93,8287.93,8130.56,8235.47,6459],["2017-05-16",8287.93,8287.93,8183.02,8287.93,10380],["2017-05-17",8287.93,8287.93,8183.02,8287.93,3780],["2017-05-18",8287.93,8287.93,8025.65,8183.02,10125],["2017-05-19",8235.47,8235.47,8130.56,8130.56,16000],["2017-05-22",8130.56,8235.47,8130.56,8235.47,9111],["2017-05-23",8183.02,8183.02,8130.56,8130.56,4455],["2017-05-24",8130.56,8130.56,7920.74,8078.11,9925],["2017-05-25",8025.65,8078.11,7973.2,8078.11,14740],["2017-05-26",8078.11,8130.56,7973.2,8025.65,8910],["2017-05-29",7973.2,8497.75,7973.2,8392.84,16865],["2017-05-30",8392.84,8445.29,8235.47,8235.47,3912],["2017-05-31",8183.02,8287.93,8183.02,8287.93,8350],["2017-06-01",8287.93,8287.93,8183.02,8235.47,3680],["2017-06-02",8130.56,8130.56,8130.56,8130.56,3825],["2017-06-05",8130.56,8235.47,8130.56,8235.47,1950],["2017-06-06",8130.56,8130.56,8130.56,8130.56,6054],["2017-06-07",8130.56,8392.84,8130.56,8130.56,9100],["2017-06-08",8130.56,8130.56,8130.56,8130.56,400],["2017-06-09",8235.47,8235.47,8130.56,8130.56,12800],["2017-06-12",8235.47,8287.93,8130.56,8235.47,14047],["2017-06-13",8183.02,8235.47,8130.56,8235.47,4225],["2017-06-14",8235.47,8235.47,8183.02,8235.47,910],["2017-06-15",8130.56,8183.02,8078.11,8183.02,7675],["2017-06-16",8183.02,8235.47,8130.56,8183.02,20040],["2017-06-19",8183.02,8183.02,8183.02,8183.02,33768],["2017-06-20",8183.02,8235.47,8130.56,8235.47,15285],["2017-06-21",8183.02,8183.02,8130.56,8183.02,9300],["2017-06-22",8183.02,8183.02,8130.56,8183.02,14816],["2017-06-23",8183.02,8183.02,8130.56,8130.56,14100],["2017-06-26",8130.56,8183.02,8130.56,8183.02,13255],["2017-06-27",8183.02,8183.02,8025.65,8025.65,13511],["2017-06-28",8130.56,8130.56,8130.56,8130.56,900],["2017-06-29",8078.11,8287.93,8025.65,8287.93,9570],["2017-06-30",7973.2,8130.56,7973.2,8130.56,885],["2017-07-03",8078.11,8183.02,8025.65,8025.65,7465],["2017-07-04",8025.65,8130.56,8025.65,8130.56,303],["2017-07-05",8078.11,8130.56,8078.11,8130.56,7400],["2017-07-06",8130.56,8130.56,8025.65,8130.56,7422],["2017-07-07",8130.56,8130.56,8025.65,8025.65,5600],["2017-07-10",8130.56,8130.56,8025.65,8078.11,5129],["2017-07-11",8078.11,8078.11,8078.11,8078.11,2921],["2017-07-12",8078.11,8183.02,8078.11,8078.11,4500],["2017-07-13",8130.56,8130.56,8130.56,8130.56,12685],["2017-07-14",8183.02,8917.39,8130.56,8602.66,90943],["2017-07-17",8707.57,9074.76,8602.66,8812.48,47780],["2017-07-18",8864.94,8864.94,8655.11,8812.48,1430],["2017-07-19",8760.02,8812.48,8655.11,8655.11,11598],["2017-07-20",8602.66,9179.67,8392.84,8864.94,98100],["2017-07-21",8917.39,9337.03,8392.84,9337.03,88132],["2017-07-24",9441.94,9546.85,9284.58,9494.4,49010],["2017-07-25",9494.4,9546.85,9179.67,9546.85,53940],["2017-07-26",9546.85,9599.31,9441.94,9546.85,26160],["2017-07-27",9337.03,9546.85,9284.58,9389.49,18250],["2017-07-28",9389.49,9389.49,8812.48,8917.39,52197],["2017-07-31",8864.94,8917.39,8707.57,8864.94,37745],["2017-08-01",8917.39,8969.85,8864.94,8917.39,18810],["2017-08-02",8917.39,8969.85,8812.48,8812.48,11985],["2017-08-03",8812.48,8969.85,8812.48,8917.39,8025],["2017-08-04",8917.39,8917.39,8812.48,8864.94,11705],["2017-08-07",8812.48,8969.85,8760.02,8917.39,15755],["2017-08-08",8812.48,9284.58,8655.11,8707.57,38600],["2017-08-09",8969.85,8969.85,8655.11,8969.85,22546],["2017-08-10",8969.85,8969.85,8969.85,8969.85,2300],["2017-08-11",8917.39,8917.39,8655.11,8917.39,4003],["2017-08-14",8655.11,8812.48,8392.84,8812.48,25847],["2017-08-15",8917.39,9022.3,8864.94,8969.85,28254],["2017-08-16",8969.85,8969.85,8812.48,8917.39,11610],["2017-08-17",8812.48,8864.94,8392.84,8812.48,18100],["2017-08-18",8812.48,8917.39,8812.48,8917.39,4965],["2017-08-21",8917.39,8969.85,8864.94,8969.85,10714],["2017-08-22",8917.39,8917.39,8760.02,8917.39,20200],["2017-08-23",8812.48,8917.39,8812.48,8917.39,900],["2017-08-24",8812.48,8864.94,8812.48,8812.48,3706],["2017-08-25",8864.94,8864.94,8864.94,8864.94,229],["2017-08-28",8864.94,9704.22,8864.94,9704.22,148687],["2017-08-29",9756.67,10386.14,9179.67,9704.22,82015],["2017-08-30",9704.22,9704.22,9441.94,9441.94,19780],["2017-08-31",8917.39,9704.22,8812.48,9441.94,40756],["2017-09-01",9441.94,9441.94,9022.3,9441.94,15600],["2017-09-05",8969.85,9284.58,8917.39,9284.58,10400],["2017-09-06",9179.67,9179.67,9179.67,9179.67,2200],["2017-09-07",8969.85,8969.85,8864.94,8917.39,750869],["2017-09-08",8917.39,8969.85,8655.11,8864.94,24410],["2017-09-11",8655.11,9074.76,8550.2,9074.76,548585],["2017-09-12",8655.11,8917.39,8550.2,8917.39,1271220],["2017-09-13",8602.66,8969.85,8392.84,8655.11,1294200],["2017-09-14",8655.11,8707.57,8183.02,8602.66,995400],["2017-09-15",8497.75,9441.94,8497.75,9179.67,1346800],["2017-09-18",9074.76,9179.67,8707.57,8917.39,110104],["2017-09-19",8969.85,9389.49,8655.11,8864.94,31460],["2017-09-20",8812.48,8969.85,8707.57,8864.94,6800],["2017-09-21",8969.85,9127.21,8969.85,9127.21,8630],["2017-09-22",9179.67,9232.12,9179.67,9179.67,10020],["2017-09-25",8969.85,8969.85,8707.57,8917.39,17000],["2017-09-26",8864.94,9179.67,8864.94,9127.21,3905],["2017-09-27",8707.57,9074.76,8602.66,9074.76,8300],["2017-09-28",8707.57,8969.85,8655.11,8969.85,3750],["2017-09-29",8864.94,8864.94,8864.94,8864.94,100],["2017-10-02",9022.3,9022.3,8550.2,8917.39,7200],["2017-10-03",8864.94,8864.94,8025.65,8707.57,32230],["2017-10-04",8392.84,8864.94,8025.65,8707.57,17700],["2017-10-05",8550.2,8812.48,7868.29,8707.57,83945],["2017-10-06",8602.66,8602.66,8287.93,8602.66,2700],["2017-10-09",8497.75,8497.75,8183.02,8497.75,5400],["2017-10-10",8183.02,8497.75,8183.02,8287.93,13400],["2017-10-11",8287.93,8392.84,8183.02,8392.84,10650],["2017-10-12",8340.38,8392.84,8340.38,8340.38,12720],["2017-10-13",8340.38,8392.84,8235.47,8392.84,25400],["2017-10-16",8340.38,8550.2,8340.38,8550.2,35300],["2017-10-17",8550.2,8602.66,8550.2,8602.66,4100],["2017-10-18",8497.75,8550.2,8287.93,8287.93,13455],["2017-10-19",8392.84,8497.75,8392.84,8392.84,10990],["2017-10-20",8445.29,8497.75,8340.38,8340.38,12900],["2017-10-23",8340.38,8340.38,8235.47,8287.93,9800],["2017-10-24",8235.47,8340.38,8235.47,8287.93,1600],["2017-10-25",8287.93,8655.11,8287.93,8655.11,22800],["2017-10-26",8655.11,8655.11,8340.38,8340.38,22300],["2017-10-27",8340.38,8550.2,8340.38,8550.2,2200],["2017-10-30",8550.2,8550.2,8550.2,8550.2,2000],["2017-10-31",8550.2,8550.2,8550.2,8550.2,0],["2017-11-01",7763.38,8340.38,7763.38,8235.47,18200],["2017-11-02",8235.47,8340.38,8235.47,8340.38,3900],["2017-11-03",8183.02,8497.75,8183.02,8497.75,9000],["2017-11-06",8497.75,8550.2,8392.84,8392.84,18636],["2017-11-07",8445.29,8550.2,8130.56,8550.2,10240],["2017-11-08",8550.2,8655.11,8550.2,8655.11,5000],["2017-11-09",8602.66,8602.66,8392.84,8392.84,1610],["2017-11-10",8550.2,8550.2,8550.2,8550.2,4205],["2017-11-13",8392.84,8392.84,8340.38,8340.38,10600],["2017-11-14",8392.84,8550.2,8340.38,8340.38,9076],["2017-11-15",8445.29,8445.29,8392.84,8392.84,1200],["2017-11-16",8392.84,8392.84,8340.38,8340.38,2470],["2017-11-17",8340.38,8445.29,8340.38,8445.29,6000],["2017-11-20",8392.84,8392.84,8183.02,8235.47,50500],["2017-11-21",8287.93,8287.93,8130.56,8235.47,29100],["2017-11-22",8235.47,8287.93,8235.47,8235.47,1300],["2017-11-23",8235.47,8340.38,7973.2,8183.02,25500],["2017-11-24",8235.47,8235.47,8183.02,8235.47,7359],["2017-11-27",8235.47,8287.93,8183.02,8183.02,3562],["2017-11-28",8235.47,8235.47,8183.02,8235.47,1800],["2017-11-29",8235.47,8235.47,8235.47,8235.47,700],["2017-11-30",8183.02,8183.02,8130.56,8183.02,15100],["2017-12-01",8235.47,8235.47,8183.02,8183.02,5200],["2017-12-04",8130.56,8235.47,8078.11,8235.47,12712],["2017-12-05",8183.02,8183.02,8130.56,8130.56,2535],["2017-12-06",8392.84,8497.75,8130.56,8235.47,18100],["2017-12-07",8235.47,8235.47,8183.02,8235.47,10250],["2017-12-08",8287.93,8287.93,8287.93,8287.93,1400],["2017-12-11",8287.93,8287.93,8183.02,8183.02,5800],["2017-12-12",8130.56,8130.56,8078.11,8078.11,2400],["2017-12-13",7920.74,7973.2,7868.29,7868.29,11600],["2017-12-14",7973.2,8130.56,7973.2,8130.56,4310],["2017-12-15",8130.56,8130.56,8130.56,8130.56,708],["2017-12-18",8078.11,8130.56,7973.2,8130.56,4550],["2017-12-19",7868.29,8130.56,7868.29,8130.56,20700],["2017-12-20",8130.56,8130.56,8025.65,8025.65,2510],["2017-12-21",7868.29,7920.74,7815.83,7868.29,28505],["2017-12-22",7868.29,7920.74,7815.83,7920.74,2000],["2017-12-25",8130.56,8130.56,7868.29,7920.74,1400],["2017-12-26",7973.2,8078.11,7973.2,8078.11,4300],["2017-12-27",8078.11,8078.11,7920.74,7920.74,12700],["2017-12-28",7973.2,8025.65,7973.2,8025.65,1000],["2017-12-29",8025.65,8392.84,8025.65,8392.84,6494],["2018-01-02",7973.2,8340.38,7763.38,8340.38,26108],["2018-01-03",8340.38,8340.38,8340.38,8340.38,85],["2018-01-04",7920.74,7920.74,7868.29,7868.29,600],["2018-01-05",7973.2,8183.02,7973.2,8183.02,10308],["2018-01-08",8183.02,8183.02,8183.02,8183.02,90],["2018-01-09",7973.2,8130.56,7868.29,8130.56,47794],["2018-01-10",7973.2,8130.56,7815.83,8130.56,59110],["2018-01-11",8130.56,8287.93,8130.56,8287.93,32350],["2018-01-12",8287.93,8287.93,8287.93,8287.93,1400],["2018-01-15",8130.56,8130.56,7973.2,8130.56,33700],["2018-01-16",8130.56,8130.56,8025.65,8025.65,10100],["2018-01-17",7973.2,7973.2,7973.2,7973.2,3700],["2018-01-18",7920.74,7920.74,7868.29,7868.29,10200],["2018-01-19",7868.29,7973.2,7868.29,7920.74,900],["2018-01-22",7973.2,7973.2,7920.74,7973.2,9605],["2018-01-23",7973.2,7973.2,7973.2,7973.2,8100],["2018-01-24",8078.11,8235.47,8078.11,8235.47,8244],["2018-01-25",8078.11,8078.11,7973.2,7973.2,4700],["2018-01-26",7973.2,8130.56,7973.2,8130.56,7700],["2018-01-29",8235.47,8287.93,7973.2,8287.93,28609],["2018-01-30",8183.02,8183.02,8183.02,8183.02,2000],["2018-01-31",8183.02,8235.47,7920.74,8235.47,17051],["2018-02-01",8235.47,8235.47,8130.56,8130.56,5100],["2018-02-02",8078.11,8130.56,8025.65,8130.56,14400],["2018-02-05",8130.56,8130.56,8078.11,8078.11,6000],["2018-02-06",7973.2,7973.2,7606.01,7606.01,16900],["2018-02-07",7868.29,8340.38,7868.29,8183.02,15700],["2018-02-08",7973.2,7973.2,7973.2,7973.2,1000],["2018-02-09",8130.56,8130.56,7973.2,7973.2,5500],["2018-02-12",7973.2,7973.2,7973.2,7973.2,3500],["2018-02-13",7973.2,8078.11,7973.2,8078.11,8805],["2018-02-21",8025.65,8078.11,8025.65,8078.11,6901],["2018-02-22",8183.02,8183.02,8078.11,8078.11,2500],["2018-02-23",8078.11,8078.11,8078.11,8078.11,0],["2018-02-26",8130.56,8130.56,8078.11,8078.11,3000],["2018-02-27",8078.11,8078.11,8078.11,8078.11,6],["2018-02-28",8130.56,8130.56,8025.65,8025.65,8000],["2018-03-01",7973.2,8235.47,7920.74,8235.47,8614],["2018-03-02",8078.11,8130.56,8078.11,8078.11,6662],["2018-03-05",8078.11,8340.38,8078.11,8340.38,33150],["2018-03-06",8130.56,8287.93,8078.11,8287.93,7500],["2018-03-07",8287.93,8287.93,8287.93,8287.93,180455],["2018-03-08",8130.56,8130.56,8130.56,8130.56,2065],["2018-03-09",8130.56,8130.56,8130.56,8130.56,7500],["2018-03-12",8183.02,8183.02,8130.56,8130.56,14900],["2018-03-13",8130.56,8287.93,8130.56,8287.93,4500],["2018-03-14",8287.93,8392.84,8287.93,8287.93,2055],["2018-03-15",8445.29,8550.2,8445.29,8550.2,28929],["2018-03-16",8602.66,8655.11,8497.75,8497.75,4741],["2018-03-19",8602.66,8602.66,8602.66,8602.66,1100],["2018-03-20",8497.75,8497.75,8497.75,8497.75,1800],["2018-03-21",8497.75,8497.75,8287.93,8392.84,2800],["2018-03-22",8392.84,8392.84,8392.84,8392.84,0],["2018-03-23",8550.2,8917.39,8497.75,8497.75,7030],["2018-03-26",8445.29,8497.75,8445.29,8497.75,1000],["2018-03-27",8550.2,8550.2,8550.2,8550.2,254],["2018-03-28",8550.2,8550.2,8550.2,8550.2,0],["2018-03-29",8497.75,8497.75,8497.75,8497.75,200],["2018-03-30",8287.93,8602.66,8287.93,8602.66,4300],["2018-04-02",8445.29,8445.29,8445.29,8445.29,500],["2018-04-03",8676.67,8792.36,8618.83,8676.67,6900],["2018-04-04",8676.67,8676.67,8445.29,8445.29,11000],["2018-04-05",8676.67,8676.67,8560.98,8560.98,5000],["2018-04-06",8560.98,8560.98,8560.98,8560.98,0],["2018-04-09",8676.67,8676.67,8560.98,8560.98,5900],["2018-04-10",8387.45,8387.45,8387.45,8387.45,100],["2018-04-11",8387.45,8387.45,8156.07,8213.92,12000],["2018-04-12",8213.92,8387.45,8213.92,8387.45,2100],["2018-04-13",8387.45,8387.45,8387.45,8387.45,0],["2018-04-16",8560.98,8560.98,8560.98,8560.98,100],["2018-04-17",8213.92,8213.92,8213.92,8213.92,500],["2018-04-18",8387.45,8387.45,8329.6,8329.6,1400],["2018-04-19",8213.92,8503.14,8213.92,8503.14,5200],["2018-04-20",8387.45,8387.45,8387.45,8387.45,3500],["2018-04-23",8098.23,8734.52,8098.23,8734.52,14200],["2018-04-24",8676.67,8676.67,8387.45,8387.45,3100],["2018-04-26",8445.29,8445.29,8387.45,8387.45,6000],["2018-04-27",8213.92,8445.29,8213.92,8445.29,13600],["2018-05-02",8445.29,8560.98,8387.45,8560.98,2700],["2018-05-03",8560.98,8560.98,8560.98,8560.98,1200],["2018-05-04",8560.98,8560.98,8560.98,8560.98,0],["2018-05-07",8445.29,8445.29,8329.6,8329.6,8700],["2018-05-08",8387.45,8445.29,8387.45,8445.29,5100],["2018-05-09",8445.29,8445.29,8445.29,8445.29,500],["2018-05-10",8445.29,8445.29,8329.6,8329.6,5300],["2018-05-11",8271.76,8271.76,8098.23,8098.23,6200],["2018-05-14",8098.23,8098.23,8098.23,8098.23,0],["2018-05-15",8098.23,8213.92,8098.23,8213.92,500],["2018-05-16",8387.45,8387.45,8213.92,8213.92,8300],["2018-05-17",8213.92,8213.92,8213.92,8213.92,0],["2018-05-18",8271.76,8271.76,8156.07,8156.07,9800],["2018-05-21",8156.07,8156.07,8098.23,8098.23,1900],["2018-05-22",7809.0,7982.54,7577.63,7577.63,11100],["2018-05-23",7577.63,7577.63,7577.63,7577.63,0],["2018-05-24",7519.78,7519.78,7519.78,7519.78,3500],["2018-05-25",7519.78,7635.47,7404.09,7404.09,35300],["2018-05-28",7404.09,7404.09,7057.03,7057.03,22100],["2018-05-29",7230.56,7288.4,7230.56,7230.56,9000],["2018-05-30",7230.56,7230.56,7057.03,7057.03,11100],["2018-05-31",7172.71,7693.32,7172.71,7346.25,4400],["2018-06-01",7230.56,7404.09,7230.56,7404.09,11700],["2018-06-04",7404.09,7404.09,7346.25,7404.09,6500],["2018-06-05",7288.4,7288.4,7288.4,7288.4,700],["2018-06-06",7461.94,7519.78,7461.94,7519.78,1200],["2018-06-07",7519.78,7519.78,7519.78,7519.78,0],["2018-06-08",7461.94,7461.94,7346.25,7346.25,22400],["2018-06-11",7346.25,7346.25,7346.25,7346.25,0],["2018-06-12",7404.09,7461.94,7404.09,7461.94,1200],["2018-06-13",7461.94,7519.78,7461.94,7461.94,2100],["2018-06-14",7461.94,7461.94,7461.94,7461.94,3100],["2018-06-15",7461.94,7461.94,7461.94,7461.94,700],["2018-06-18",7404.09,7404.09,7404.09,7404.09,2000],["2018-06-19",7346.25,7346.25,7346.25,7346.25,1000],["2018-06-20",7346.25,7404.09,7346.25,7404.09,5500],["2018-06-21",7346.25,7346.25,7346.25,7346.25,9900],["2018-06-22",7346.25,7346.25,7346.25,7346.25,0],["2018-06-25",7346.25,7346.25,7346.25,7346.25,0],["2018-06-26",7346.25,7346.25,7346.25,7346.25,0],["2018-06-27",7461.94,7461.94,7461.94,7461.94,6318555],["2018-06-28",7519.78,7519.78,7519.78,7519.78,500],["2018-06-29",7519.78,7577.63,7519.78,7577.63,1100],["2018-07-02",7519.78,7635.47,7519.78,7635.47,7600],["2018-07-03",7635.47,7635.47,7635.47,7635.47,6000],["2018-07-04",7635.47,7635.47,7635.47,7635.47,900],["2018-07-05",7519.78,7519.78,7519.78,7519.78,4300],["2018-07-06",7519.78,7635.47,7519.78,7577.63,18000],["2018-07-09",7519.78,7519.78,7519.78,7519.78,1500],["2018-07-10",7519.78,7519.78,7519.78,7519.78,0],["2018-07-11",7519.78,7519.78,7519.78,7519.78,0],["2018-07-12",7519.78,7519.78,7519.78,7519.78,1500],["2018-07-13",7519.78,7519.78,7519.78,7519.78,1000],["2018-07-16",7635.47,7635.47,7635.47,7635.47,400],["2018-07-17",7635.47,7635.47,7635.47,7635.47,27200],["2018-07-18",7635.47,7635.47,7635.47,7635.47,0],["2018-07-19",7635.47,7635.47,7635.47,7635.47,0],["2018-07-20",7635.47,7635.47,7635.47,7635.47,35000],["2018-07-23",7519.78,7519.78,7519.78,7519.78,100],["2018-07-24",7404.09,7404.09,7230.56,7230.56,900],["2018-07-25",7404.09,7404.09,7404.09,7404.09,500],["2018-07-26",7404.09,7461.94,7404.09,7404.09,1700],["2018-07-27",7404.09,7404.09,7404.09,7404.09,1500],["2018-07-30",7404.09,7404.09,7404.09,7404.09,4500],["2018-07-31",7404.09,7404.09,7404.09,7404.09,0],["2018-08-01",7404.09,7404.09,7404.09,7404.09,0],["2018-08-02",7404.09,7404.09,7404.09,7404.09,0],["2018-08-03",7404.09,7404.09,7404.09,7404.09,0],["2018-08-06",7519.78,7519.78,7519.78,7519.78,3031],["2018-08-07",7519.78,7519.78,7519.78,7519.78,29300],["2018-08-08",7519.78,7519.78,7519.78,7519.78,10000],["2018-08-09",7809.0,7809.0,7519.78,7519.78,3100],["2018-08-10",7519.78,7519.78,7519.78,7519.78,0],["2018-08-13",7519.78,7519.78,7519.78,7519.78,15],["2018-08-14",7519.78,7519.78,7519.78,7519.78,17000],["2018-08-15",7519.78,7519.78,7519.78,7519.78,10700],["2018-08-16",7519.78,7519.78,7519.78,7519.78,0],["2018-08-17",7519.78,7519.78,7346.25,7346.25,300],["2018-08-20",7346.25,7346.25,7346.25,7346.25,0],["2018-08-21",7288.4,7519.78,7288.4,7519.78,5100],["2018-08-22",7519.78,7519.78,7346.25,7519.78,5200],["2018-08-23",7519.78,7519.78,7404.09,7519.78,13300],["2018-08-24",7519.78,7519.78,7519.78,7519.78,29000],["2018-08-27",7519.78,7519.78,7519.78,7519.78,1500],["2018-08-28",7519.78,7519.78,7519.78,7519.78,1600],["2018-08-29",7519.78,7519.78,7519.78,7519.78,0],["2018-08-30",7519.78,7519.78,7519.78,7519.78,100],["2018-08-31",7519.78,7519.78,7519.78,7519.78,500],["2018-09-04",7519.78,7519.78,7519.78,7519.78,200],["2018-09-05",7519.78,7519.78,7404.09,7461.94,800],["2018-09-06",7461.94,7461.94,7461.94,7461.94,2700],["2018-09-07",7461.94,7519.78,7461.94,7519.78,3200],["2018-09-10",7404.09,7404.09,7404.09,7404.09,100],["2018-09-11",7519.78,7519.78,7519.78,7519.78,300],["2018-09-12",7519.78,7519.78,7519.78,7519.78,0],["2018-09-13",7519.78,7519.78,7519.78,7519.78,0],["2018-09-14",7519.78,7519.78,7519.78,7519.78,0],["2018-09-17",7461.94,7461.94,7461.94,7461.94,400],["2018-09-18",7461.94,7461.94,7404.09,7461.94,6800],["2018-09-19",7461.94,7461.94,7461.94,7461.94,2000],["2018-09-20",7461.94,7461.94,7461.94,7461.94,4000],["2018-09-21",7461.94,7461.94,7461.94,7461.94,26700],["2018-09-24",7461.94,7461.94,7461.94,7461.94,0],["2018-09-25",7461.94,7461.94,7461.94,7461.94,4300],["2018-09-26",7461.94,7461.94,7461.94,7461.94,0],["2018-09-27",7519.78,7577.63,7461.94,7461.94,2200],["2018-09-28",7461.94,7461.94,7461.94,7461.94,14000],["2018-10-01",7461.94,7519.78,7461.94,7519.78,4400],["2018-10-02",7519.78,7519.78,7519.78,7519.78,8800],["2018-10-03",7519.78,7519.78,7519.78,7519.78,0],["2018-10-04",7519.78,7519.78,7519.78,7519.78,2000],["2018-10-05",7809.0,7809.0,7809.0,7809.0,200],["2018-10-08",7635.47,7635.47,7519.78,7519.78,1200],["2018-10-09",7519.78,7519.78,7519.78,7519.78,0],["2018-10-10",7519.78,7519.78,7519.78,7519.78,0],["2018-10-11",7404.09,7404.09,7404.09,7404.09,5000],["2018-10-12",7519.78,7519.78,7519.78,7519.78,1600],["2018-10-15",7346.25,7404.09,7346.25,7404.09,1200],["2018-10-16",7404.09,7519.78,7404.09,7519.78,5200],["2018-10-17",7635.47,7635.47,7635.47,7635.47,5200],["2018-10-18",7577.63,7577.63,7577.63,7577.63,1000],["2018-10-19",7577.63,7577.63,7577.63,7577.63,0],["2018-10-22",7404.09,7404.09,7404.09,7404.09,1000],["2018-10-23",7057.03,7057.03,7057.03,7057.03,800],["2018-10-24",7114.87,7519.78,7114.87,7519.78,1300],["2018-10-25",7519.78,7635.47,7519.78,7519.78,17500],["2018-10-26",7519.78,7519.78,7519.78,7519.78,0],["2018-10-29",7519.78,7519.78,7519.78,7519.78,0],["2018-10-30",7519.78,7519.78,7519.78,7519.78,4500],["2018-10-31",7519.78,7519.78,7519.78,7519.78,2700],["2018-11-01",7519.78,7519.78,7519.78,7519.78,700],["2018-11-02",7693.32,7924.69,7693.32,7751.16,4600],["2018-11-05",7751.16,7751.16,7751.16,7751.16,0],["2018-11-06",7751.16,7751.16,7751.16,7751.16,0],["2018-11-07",7751.16,7751.16,7751.16,7751.16,0],["2018-11-08",7751.16,7751.16,7751.16,7751.16,100],["2018-11-09",7751.16,7751.16,7751.16,7751.16,0],["2018-11-12",7809.0,7809.0,7693.32,7693.32,500],["2018-11-13",7693.32,7693.32,7693.32,7693.32,100],["2018-11-14",8431.87,8431.87,8001.05,8001.05,6900],["2018-11-15",7816.41,8308.78,7816.41,8308.78,1800],["2018-11-16",8308.78,8308.78,8308.78,8308.78,600],["2018-11-19",7877.95,7877.95,7877.95,7877.95,100],["2018-11-20",8001.05,8001.05,8001.05,8001.05,6500],["2018-11-21",8001.05,8001.05,8001.05,8001.05,3300],["2018-11-22",8062.59,8062.59,8001.05,8001.05,600],["2018-11-23",8001.05,8001.05,8001.05,8001.05,13700],["2018-11-26",8001.05,8001.05,8001.05,8001.05,0],["2018-11-27",7877.95,7877.95,7877.95,7877.95,400],["2018-11-28",7877.95,7877.95,7877.95,7877.95,516],["2018-11-29",7816.41,7816.41,7816.41,7816.41,500],["2018-11-30",8001.05,8001.05,8001.05,8001.05,900],["2018-12-03",8001.05,8001.05,8001.05,8001.05,30200],["2018-12-04",8001.05,8001.05,8001.05,8001.05,0],["2018-12-05",7816.41,7877.95,7693.32,7877.95,3400],["2018-12-06",7877.95,7877.95,7877.95,7877.95,4000],["2018-12-07",7877.95,7877.95,7570.22,7570.22,6500],["2018-12-10",7754.86,7877.95,7693.32,7693.32,3700],["2018-12-11",7693.32,7693.32,7631.77,7693.32,4500],["2018-12-12",7631.77,7754.86,7570.22,7631.77,12700],["2018-12-13",7631.77,7631.77,7570.22,7631.77,756],["2018-12-14",7631.77,7631.77,7631.77,7631.77,0],["2018-12-17",7631.77,7631.77,7631.77,7631.77,0],["2018-12-18",7631.77,7631.77,7631.77,7631.77,1500],["2018-12-19",7631.77,7631.77,7631.77,7631.77,2500],["2018-12-20",7570.22,7570.22,7570.22,7570.22,1000],["2018-12-21",7570.22,7570.22,7570.22,7570.22,0],["2018-12-24",7570.22,7570.22,7570.22,7570.22,0],["2018-12-25",7508.68,7508.68,7508.68,7508.68,1000],["2018-12-26",7447.13,7447.13,7385.58,7447.13,2100],["2018-12-27",7447.13,7447.13,7447.13,7447.13,0],["2018-12-28",7447.13,7447.13,7447.13,7447.13,1800],["2019-01-02",7447.13,7447.13,7447.13,7447.13,0],["2019-01-03",7385.58,7385.58,7385.58,7385.58,11900],["2019-01-04",7324.04,7324.04,7262.49,7262.49,54500],["2019-01-07",7262.49,7262.49,7262.49,7262.49,900],["2019-01-08",7262.49,7262.49,7200.94,7200.94,1200],["2019-01-09",7139.4,7139.4,7139.4,7139.4,3900],["2019-01-10",7139.4,7139.4,7077.85,7077.85,5100],["2019-01-11",7077.85,7077.85,6770.12,7016.3,8000],["2019-01-14",7016.3,7016.3,6954.76,7016.3,4000],["2019-01-15",6893.21,6893.21,6770.12,6770.12,2300],["2019-01-16",6770.12,6770.12,6770.12,6770.12,0],["2019-01-17",6770.12,6770.12,6770.12,6770.12,0],["2019-01-18",6770.12,6770.12,6770.12,6770.12,0],["2019-01-21",6770.12,6770.12,6770.12,6770.12,0],["2019-01-22",6893.21,6893.21,6893.21,6893.21,100],["2019-01-23",6893.21,6893.21,6893.21,6893.21,0],["2019-01-24",6893.21,6893.21,6893.21,6893.21,0],["2019-01-25",6893.21,6893.21,6893.21,6893.21,0],["2019-01-28",6893.21,6893.21,6893.21,6893.21,0],["2019-01-29",6893.21,6893.21,6893.21,6893.21,0],["2019-01-30",6893.21,6893.21,6893.21,6893.21,0],["2019-01-31",6893.21,6893.21,6893.21,6893.21,0],["2019-02-01",6893.21,6893.21,6893.21,6893.21,0],["2019-02-11",6893.21,6893.21,6893.21,6893.21,0],["2019-02-12",7077.85,7077.85,7016.3,7077.85,900],["2019-02-13",7077.85,7077.85,7077.85,7077.85,1000],["2019-02-14",7077.85,7077.85,7077.85,7077.85,100],["2019-02-15",7077.85,7077.85,7077.85,7077.85,1000],["2019-02-18",7570.22,7754.86,7570.22,7754.86,12700],["2019-02-19",7754.86,7754.86,7754.86,7754.86,0],["2019-02-20",7754.86,7754.86,7754.86,7754.86,0],["2019-02-21",7754.86,7754.86,7754.86,7754.86,0],["2019-02-22",7077.85,7324.04,7077.85,7324.04,2200],["2019-02-25",7385.58,7385.58,7385.58,7385.58,2000],["2019-02-26",7385.58,7385.58,7385.58,7385.58,0],["2019-02-27",7385.58,7385.58,7385.58,7385.58,3000],["2019-02-28",7385.58,7385.58,7385.58,7385.58,0],["2019-03-01",7693.32,7693.32,7385.58,7385.58,1300],["2019-03-04",7385.58,7385.58,7385.58,7385.58,0],["2019-03-05",7631.77,7631.77,7631.77,7631.77,100],["2019-03-06",7631.77,7631.77,7631.77,7631.77,33358],["2019-03-07",7631.77,7631.77,7631.77,7631.77,0],["2019-03-08",7631.77,7693.32,7631.77,7693.32,2300],["2019-03-11",7693.32,7693.32,7693.32,7693.32,0],["2019-03-12",7693.32,7693.32,7693.32,7693.32,1700],["2019-03-13",7077.85,7077.85,7077.85,7077.85,500],["2019-03-14",7077.85,7077.85,7077.85,7077.85,0],["2019-03-15",7324.04,7570.22,7324.04,7570.22,1800],["2019-03-18",7324.04,7447.13,7324.04,7447.13,600],["2019-03-19",7447.13,7508.68,7385.58,7385.58,3300],["2019-03-20",7385.58,7385.58,7324.04,7324.04,3800],["2019-03-21",7324.04,7324.04,7324.04,7324.04,0],["2019-03-22",7385.58,7385.58,7385.58,7385.58,1000],["2019-03-25",7570.22,7570.22,7508.68,7508.68,800],["2019-03-26",7385.58,7385.58,7385.58,7385.58,1000],["2019-03-27",7385.58,7385.58,7385.58,7385.58,0],["2019-03-28",7385.58,7385.58,7385.58,7385.58,1400],["2019-03-29",7570.22,7570.22,7385.58,7385.58,1900],["2019-04-01",7139.4,7631.77,7139.4,7631.77,91900],["2019-04-02",7631.77,7631.77,7631.77,7631.77,0],["2019-04-03",7631.77,7631.77,7631.77,7631.77,0],["2019-04-04",7508.68,7631.77,7385.58,7508.68,152368],["2019-04-05",7508.68,7508.68,7447.13,7447.13,8100],["2019-04-08",7631.77,7631.77,7570.22,7570.22,200],["2019-04-09",7570.22,7570.22,7570.22,7570.22,0],["2019-04-10",7385.58,7385.58,7385.58,7385.58,2800],["2019-04-11",7385.58,7385.58,7385.58,7385.58,300],["2019-04-12",7385.58,7385.58,7385.58,7385.58,0],["2019-04-16",7385.58,7385.58,7385.58,7385.58,0],["2019-04-17",7385.58,7385.58,7385.58,7385.58,0],["2019-04-18",7570.22,7570.22,7570.22,7570.22,1000],["2019-04-19",7570.22,7570.22,7570.22,7570.22,2600],["2019-04-22",7570.22,7570.22,7570.22,7570.22,0],["2019-04-23",7570.22,7570.22,7570.22,7570.22,2500],["2019-04-24",7508.68,7570.22,7508.68,7570.22,3000],["2019-04-25",7570.22,7570.22,7570.22,7570.22,0],["2019-04-26",7570.22,7570.22,7570.22,7570.22,0],["2019-05-02",7570.22,7570.22,7570.22,7570.22,0],["2019-05-03",7570.22,7570.22,7570.22,7570.22,0],["2019-05-06",7570.22,7570.22,7570.22,7570.22,0],["2019-05-07",7570.22,7570.22,7570.22,7570.22,0],["2019-05-08",7570.22,7570.22,7570.22,7570.22,0],["2019-05-09",6954.76,6954.76,6831.66,6831.66,4000],["2019-05-10",7077.85,7077.85,7077.85,7077.85,400],["2019-05-13",7139.4,7139.4,7139.4,7139.4,6200],["2019-05-14",6893.21,6893.21,6770.12,6770.12,4900],["2019-05-15",6770.12,6893.21,6708.57,6893.21,10900],["2019-05-16",6893.21,6893.21,6893.21,6893.21,300],["2019-05-17",6954.76,6954.76,6954.76,6954.76,600],["2019-05-20",6954.76,6954.76,6954.76,6954.76,100],["2019-05-21",6831.66,6831.66,6831.66,6831.66,100],["2019-05-22",6831.66,6831.66,6831.66,6831.66,0],["2019-05-23",7324.04,7324.04,7324.04,7324.04,3400],["2019-05-24",7324.04,7324.04,7324.04,7324.04,0],["2019-05-27",7200.94,7324.04,7200.94,7324.04,3300],["2019-05-28",7324.04,7324.04,7324.04,7324.04,0],["2019-05-29",7324.04,7324.04,7324.04,7324.04,0],["2019-05-30",7324.04,7324.04,7324.04,7324.04,0],["2019-05-31",6893.21,6893.21,6893.21,6893.21,100],["2019-06-03",6893.21,6893.21,6893.21,6893.21,1400],["2019-06-04",6893.21,6893.21,6893.21,6893.21,0],["2019-06-05",6893.21,6893.21,6893.21,6893.21,0],["2019-06-06",6831.66,6831.66,6708.57,6708.57,500],["2019-06-07",6708.57,6708.57,6708.57,6708.57,0],["2019-06-10",6708.57,6708.57,6708.57,6708.57,0],["2019-06-11",6708.57,6708.57,6708.57,6708.57,0],["2019-06-12",6708.57,6708.57,6708.57,6708.57,0],["2019-06-13",6708.57,6708.57,6708.57,6708.57,0],["2019-06-14",6708.57,6708.57,6708.57,6708.57,0],["2019-06-17",6708.57,6708.57,6708.57,6708.57,0],["2019-06-18",6708.57,6708.57,6708.57,6708.57,250100],["2019-06-19",6708.57,6708.57,6708.57,6708.57,200],["2019-06-20",6954.76,6954.76,6954.76,6954.76,8600],["2019-06-21",7077.85,7570.22,7077.85,7570.22,200],["2019-06-24",8247.23,8247.23,8247.23,8247.23,100],["2019-06-25",8247.23,8247.23,8247.23,8247.23,0],["2019-06-26",8247.23,8247.23,8247.23,8247.23,0],["2019-06-27",8247.23,8247.23,8247.23,8247.23,0],["2019-06-28",7447.13,7447.13,7447.13,7447.13,700],["2019-07-01",7385.58,7385.58,7385.58,7385.58,4500],["2019-07-02",7385.58,7385.58,7385.58,7385.58,0],["2019-07-03",7077.85,7077.85,7077.85,7077.85,100],["2019-07-04",6770.12,6770.12,6770.12,6770.12,3900],["2019-07-05",6770.12,6770.12,6770.12,6770.12,0],["2019-07-08",6770.12,6770.12,6770.12,6770.12,0],["2019-07-09",6893.21,6893.21,6770.12,6770.12,1700],["2019-07-10",6585.48,6585.48,6585.48,6585.48,100],["2019-07-11",7077.85,7200.94,6770.12,6770.12,1400],["2019-07-12",6770.12,6770.12,6770.12,6770.12,300],["2019-07-15",6770.12,6770.12,6770.12,6770.12,900],["2019-07-16",7262.49,7262.49,7262.49,7262.49,100],["2019-07-17",7262.49,7262.49,7262.49,7262.49,0],["2019-07-18",7262.49,7262.49,7262.49,7262.49,0],["2019-07-19",6770.12,6770.12,6647.02,6647.02,3600],["2019-07-22",6647.02,6647.02,6647.02,6647.02,0],["2019-07-23",6770.12,6770.12,6770.12,6770.12,2000],["2019-07-24",6708.57,7077.85,6708.57,6770.12,2700],["2019-07-25",6770.12,7077.85,6770.12,7077.85,5700],["2019-07-26",7077.85,7077.85,7077.85,7077.85,800],["2019-07-29",7077.85,7385.58,7077.85,7077.85,10200],["2019-07-30",7385.58,7385.58,7385.58,7385.58,1000],["2019-07-31",7385.58,7385.58,7385.58,7385.58,0],["2019-08-01",6893.21,7077.85,6770.12,7077.85,300],["2019-08-02",7077.85,7077.85,7077.85,7077.85,0],["2019-08-05",7077.85,7077.85,7077.85,7077.85,0],["2019-08-06",6770.12,6954.76,6770.12,6770.12,3600],["2019-08-07",7262.49,7385.58,7262.49,7385.58,300],["2019-08-08",6954.76,6954.76,6954.76,6954.76,100],["2019-08-09",6893.21,6893.21,6523.93,6523.93,523530],["2019-08-12",7077.85,7077.85,6770.12,6770.12,697390],["2019-08-13",6770.12,6770.12,6770.12,6770.12,0],["2019-08-14",6770.12,6770.12,6770.12,6770.12,300],["2019-08-15",6770.12,6770.12,6770.12,6770.12,0],["2019-08-16",6770.12,6770.12,6770.12,6770.12,0],["2019-08-19",6770.12,6770.12,6770.12,6770.12,0],["2019-08-20",6770.12,6770.12,6770.12,6770.12,0],["2019-08-21",6770.12,6770.12,6770.12,6770.12,0],["2019-08-22",6770.12,6770.12,6770.12,6770.12,0],["2019-08-23",6770.12,6770.12,6770.12,6770.12,0],["2019-08-26",6770.12,6770.12,6770.12,6770.12,0],["2019-08-27",6770.12,6770.12,6770.12,6770.12,0],["2019-08-28",6770.12,6770.12,6770.12,6770.12,0],["2019-08-29",6770.12,6770.12,6770.12,6770.12,0],["2019-08-30",7139.4,7139.4,6585.48,6585.48,1400],["2019-09-03",6585.48,6585.48,6585.48,6585.48,0],["2019-09-04",6585.48,6585.48,6462.38,6462.38,300],["2019-09-05",6462.38,6462.38,6462.38,6462.38,0],["2019-09-06",6462.38,6462.38,6462.38,6462.38,0],["2019-09-09",6462.38,6462.38,6462.38,6462.38,0],["2019-09-10",6770.12,7077.85,6770.12,7077.85,9000],["2019-09-11",7077.85,7077.85,7077.85,7077.85,0],["2019-09-12",7077.85,7077.85,7077.85,7077.85,0],["2019-09-13",7077.85,7077.85,7077.85,7077.85,0],["2019-09-16",7077.85,7077.85,7077.85,7077.85,0],["2019-09-17",7077.85,7077.85,7077.85,7077.85,0],["2019-09-18",6954.76,6954.76,6954.76,6954.76,300],["2019-09-19",6954.76,6954.76,6954.76,6954.76,800],["2019-09-20",6954.76,6954.76,6954.76,6954.76,1000],["2019-09-23",6954.76,6954.76,6954.76,6954.76,0],["2019-09-24",6954.76,6954.76,6954.76,6954.76,0],["2019-09-25",7385.58,7385.58,7385.58,7385.58,5000],["2019-09-26",7385.58,7570.22,6647.02,6647.02,1600],["2019-09-27",7262.49,7262.49,7262.49,7262.49,1800],["2019-09-30",7262.49,7262.49,7262.49,7262.49,0],["2019-10-01",7385.58,7508.68,7385.58,7508.68,14600],["2019-10-02",7508.68,8001.05,7508.68,8001.05,6500],["2019-10-03",8001.05,8001.05,8001.05,8001.05,220000],["2019-10-04",8001.05,8001.05,8001.05,8001.05,0],["2019-10-07",7385.58,7385.58,7385.58,7385.58,5000],["2019-10-08",7385.58,7385.58,7324.04,7324.04,3300],["2019-10-09",7324.04,7385.58,7324.04,7385.58,9900],["2019-10-10",7631.77,7631.77,7570.22,7570.22,10400],["2019-10-11",7385.58,7570.22,7385.58,7570.22,8200],["2019-10-14",7631.77,7693.32,7570.22,7693.32,3700],["2019-10-15",7754.86,7754.86,7754.86,7754.86,300],["2019-10-16",7754.86,7754.86,7754.86,7754.86,30700],["2019-10-17",7754.86,7754.86,7385.58,7385.58,20800],["2019-10-18",7385.58,7385.58,7385.58,7385.58,400],["2019-10-21",7570.22,7570.22,7570.22,7570.22,100],["2019-10-22",7570.22,7570.22,7570.22,7570.22,18200],["2019-10-23",7508.68,7570.22,7508.68,7570.22,16000],["2019-10-24",7570.22,7570.22,7570.22,7570.22,7100],["2019-10-25",7693.32,7693.32,7693.32,7693.32,1000],["2019-10-28",7693.32,7693.32,7693.32,7693.32,0],["2019-10-29",7200.94,7200.94,7200.94,7200.94,100],["2019-10-30",7739.33,7873.93,7739.33,7873.93,1100],["2019-10-31",7873.93,7873.93,7873.93,7873.93,0],["2019-11-01",7873.93,7873.93,7873.93,7873.93,0],["2019-11-04",7873.93,7873.93,7873.93,7873.93,0],["2019-11-05",7873.93,7873.93,7873.93,7873.93,0],["2019-11-06",7873.93,7873.93,7873.93,7873.93,900],["2019-11-07",7873.93,7873.93,7873.93,7873.93,0],["2019-11-08",7873.93,7873.93,7873.93,7873.93,0],["2019-11-11",7873.93,7873.93,7873.93,7873.93,0],["2019-11-12",7873.93,7873.93,7873.93,7873.93,0],["2019-11-13",7873.93,7873.93,7873.93,7873.93,0],["2019-11-14",7873.93,7873.93,7873.93,7873.93,0],["2019-11-15",7873.93,7873.93,7873.93,7873.93,0],["2019-11-18",7873.93,7873.93,7873.93,7873.93,0],["2019-11-19",7873.93,7873.93,7873.93,7873.93,0],["2019-11-20",7873.93,7873.93,7873.93,7873.93,0],["2019-11-21",7873.93,7873.93,7873.93,7873.93,0],["2019-11-22",7873.93,7873.93,7873.93,7873.93,0],["2019-11-25",8075.82,8075.82,7873.93,7873.93,3000],["2019-11-26",7873.93,7873.93,7873.93,7873.93,0],["2019-11-27",7873.93,7873.93,7873.93,7873.93,0],["2019-11-28",7873.93,7873.93,7873.93,7873.93,0],["2019-11-29",7873.93,7873.93,7873.93,7873.93,0],["2019-12-02",7873.93,7873.93,7873.93,7873.93,0],["2019-12-03",7402.84,7402.84,7200.94,7200.94,6500],["2019-12-04",7200.94,7200.94,7200.94,7200.94,400],["2019-12-05",7200.94,7200.94,7200.94,7200.94,0],["2019-12-06",7402.84,7402.84,7066.35,7066.35,400],["2019-12-09",7200.94,7200.94,7200.94,7200.94,500],["2019-12-10",7200.94,7200.94,7200.94,7200.94,200],["2019-12-11",7200.94,7200.94,7200.94,7200.94,0],["2019-12-12",7200.94,7200.94,7200.94,7200.94,0],["2019-12-13",7200.94,7200.94,7200.94,7200.94,0],["2019-12-16",7873.93,7873.93,7873.93,7873.93,100],["2019-12-17",7873.93,7873.93,7873.93,7873.93,0],["2019-12-18",7873.93,7873.93,7873.93,7873.93,0],["2019-12-19",7873.93,7873.93,7873.93,7873.93,0],["2019-12-20",7873.93,7873.93,7873.93,7873.93,0],["2019-12-23",7873.93,7873.93,7873.93,7873.93,0],["2019-12-24",7873.93,7873.93,7873.93,7873.93,0],["2019-12-25",7873.93,8008.53,7873.93,7873.93,7000],["2019-12-26",8008.53,8008.53,8008.53,8008.53,100],["2019-12-27",8008.53,8008.53,8008.53,8008.53,0],["2019-12-30",8008.53,8008.53,8008.53,8008.53,0],["2019-12-31",8008.53,8008.53,8008.53,8008.53,1000],["2020-01-02",8008.53,8008.53,8008.53,8008.53,500],["2020-01-03",8008.53,8008.53,8008.53,8008.53,0],["2020-01-06",8008.53,8008.53,8008.53,8008.53,0],["2020-01-07",8008.53,8008.53,8008.53,8008.53,0],["2020-01-08",8008.53,8008.53,8008.53,8008.53,500],["2020-01-09",8008.53,8008.53,8008.53,8008.53,0],["2020-01-10",8008.53,8008.53,8008.53,8008.53,0],["2020-01-13",8008.53,8008.53,8008.53,8008.53,0],["2020-01-14",8008.53,8008.53,8008.53,8008.53,0],["2020-01-15",7537.44,7537.44,7537.44,7537.44,100],["2020-01-16",7537.44,7537.44,7537.44,7537.44,1900],["2020-01-17",7402.84,7537.44,7402.84,7537.44,2900],["2020-01-20",7537.44,7537.44,7537.44,7537.44,5900],["2020-01-21",7537.44,7537.44,7537.44,7537.44,0],["2020-01-22",7537.44,7537.44,7537.44,7537.44,0],["2020-01-30",7537.44,7537.44,7537.44,7537.44,0],["2020-01-31",7268.24,7268.24,7268.24,7268.24,100],["2020-02-03",7268.24,7268.24,7268.24,7268.24,2000],["2020-02-04",7268.24,7268.24,7268.24,7268.24,0],["2020-02-05",7268.24,7268.24,7268.24,7268.24,0],["2020-02-06",7268.24,7268.24,7268.24,7268.24,0],["2020-02-07",7739.33,7739.33,7739.33,7739.33,9900],["2020-02-10",7739.33,7739.33,7739.33,7739.33,100],["2020-02-11",7739.33,7739.33,7739.33,7739.33,100],["2020-02-12",7537.44,7537.44,7537.44,7537.44,10000],["2020-02-13",7537.44,7537.44,7470.14,7470.14,9300],["2020-02-14",7470.14,7470.14,7402.84,7402.84,300],["2020-02-17",7402.84,7402.84,7402.84,7402.84,0],["2020-02-18",7402.84,7402.84,7402.84,7402.84,0],["2020-02-19",7402.84,7402.84,7402.84,7402.84,0],["2020-02-20",7402.84,7402.84,7402.84,7402.84,0],["2020-02-21",7402.84,7402.84,7402.84,7402.84,500],["2020-02-24",6864.45,6864.45,6864.45,6864.45,300],["2020-02-25",6864.45,6864.45,6864.45,6864.45,900],["2020-02-26",6864.45,6864.45,6864.45,6864.45,0],["2020-02-27",6864.45,6864.45,6864.45,6864.45,0],["2020-02-28",7066.35,7066.35,7066.35,7066.35,300],["2020-03-02",7066.35,7066.35,7066.35,7066.35,0],["2020-03-03",7066.35,7066.35,7066.35,7066.35,0],["2020-03-04",7066.35,7066.35,7066.35,7066.35,200],["2020-03-05",7066.35,7066.35,6527.96,6527.96,5100],["2020-03-06",7133.64,7133.64,7133.64,7133.64,1000],["2020-03-09",7133.64,7133.64,7133.64,7133.64,47800],["2020-03-10",6527.96,7133.64,6460.66,7133.64,26800],["2020-03-11",6931.75,6931.75,6931.75,6931.75,330000],["2020-03-12",6595.26,6595.26,6258.76,6258.76,21500],["2020-03-13",6056.87,6056.87,6056.87,6056.87,1000],["2020-03-16",6056.87,6056.87,6056.87,6056.87,0],["2020-03-17",6056.87,6662.55,6056.87,6662.55,55498],["2020-03-18",6662.55,6662.55,6662.55,6662.55,0],["2020-03-19",7200.94,7268.24,7200.94,7268.24,14100],["2020-03-20",7268.24,7268.24,7268.24,7268.24,0],["2020-03-23",7268.24,7268.24,6729.85,6729.85,2500],["2020-03-24",6729.85,6729.85,6729.85,6729.85,0],["2020-03-25",6729.85,6729.85,6729.85,6729.85,0],["2020-03-26",6729.85,6729.85,6729.85,6729.85,6900],["2020-03-27",6729.85,6729.85,6729.85,6729.85,600],["2020-03-30",6729.85,6729.85,6729.85,6729.85,400],["2020-03-31",6729.85,6729.85,6729.85,6729.85,8000],["2020-04-01",6124.17,6124.17,6124.17,6124.17,1900],["2020-04-03",6729.85,6729.85,6729.85,6729.85,600],["2020-04-06",7268.24,7268.24,7200.94,7200.94,200],["2020-04-07",7133.64,7133.64,6729.85,6729.85,6200],["2020-04-08",6729.85,6729.85,6729.85,6729.85,0],["2020-04-09",7133.64,7200.94,7133.64,7133.64,2300],["2020-04-10",6999.05,6999.05,6729.85,6729.85,5000],["2020-04-13",6527.96,6729.85,6527.96,6729.85,2200],["2020-04-14",6864.45,6864.45,6864.45,6864.45,2000],["2020-04-15",6864.45,7066.35,6729.85,7066.35,10300],["2020-04-16",7066.35,7200.94,7066.35,7200.94,300],["2020-04-17",7268.24,7268.24,7066.35,7133.64,1400],["2020-04-20",7133.64,7402.84,6595.26,7402.84,8000],["2020-04-21",7066.35,7402.84,7066.35,7066.35,1800],["2020-04-22",6797.15,6797.15,6797.15,6797.15,100],["2020-04-23",6729.85,6797.15,6729.85,6797.15,700],["2020-04-24",6729.85,6729.85,6729.85,6729.85,100],["2020-04-27",6527.96,6931.75,6527.96,6931.75,1100],["2020-04-28",6931.75,6931.75,6931.75,6931.75,4000],["2020-04-29",7066.35,7066.35,7066.35,7066.35,100],["2020-05-04",7066.35,7200.94,7066.35,7200.94,2500],["2020-05-05",7200.94,7200.94,7200.94,7200.94,0],["2020-05-06",6729.85,7200.94,6729.85,7200.94,600],["2020-05-07",7200.94,7200.94,7200.94,7200.94,0],["2020-05-08",7133.64,7133.64,7133.64,7133.64,300],["2020-05-11",7133.64,7133.64,7133.64,7133.64,2800],["2020-05-12",6999.05,7200.94,6999.05,7200.94,2800],["2020-05-13",7133.64,7335.54,6999.05,7335.54,5100],["2020-05-14",6999.05,7268.24,6999.05,7268.24,1200],["2020-05-15",6999.05,6999.05,6864.45,6864.45,4400],["2020-05-18",6864.45,6864.45,6864.45,6864.45,0],["2020-05-19",7268.24,7268.24,7268.24,7268.24,100],["2020-05-20",7268.24,7268.24,7268.24,7268.24,200],["2020-05-21",7268.24,7268.24,7268.24,7268.24,0],["2020-05-22",6999.05,7066.35,6931.75,7066.35,2500],["2020-05-25",7402.84,7402.84,6864.45,7066.35,5800],["2020-05-26",6864.45,7402.84,6864.45,6931.75,5800],["2020-05-27",7402.84,7402.84,6999.05,6999.05,800],["2020-05-28",6999.05,7200.94,6999.05,7200.94,400],["2020-05-29",7200.94,7200.94,7200.94,7200.94,0],["2020-06-01",7335.54,7470.14,7335.54,7470.14,4500],["2020-06-02",7739.33,7739.33,7268.24,7268.24,5500],["2020-06-03",7268.24,7268.24,7268.24,7268.24,0],["2020-06-04",7402.84,7402.84,7402.84,7402.84,300],["2020-06-05",7672.03,7672.03,7672.03,7672.03,100],["2020-06-08",7335.54,7402.84,7066.35,7066.35,16400],["2020-06-09",7066.35,7066.35,7066.35,7066.35,0],["2020-06-10",7066.35,7066.35,7066.35,7066.35,0],["2020-06-11",7066.35,7066.35,7066.35,7066.35,7000],["2020-06-12",7066.35,7335.54,6999.05,7335.54,15200],["2020-06-15",7335.54,7335.54,6999.05,6999.05,5500],["2020-06-16",7335.54,7402.84,7335.54,7402.84,11000],["2020-06-17",7402.84,7402.84,6999.05,7335.54,10600],["2020-06-18",7335.54,7335.54,7066.35,7066.35,1700],["2020-06-19",7402.84,7402.84,7066.35,7066.35,1700],["2020-06-22",7133.64,7133.64,7066.35,7066.35,1800],["2020-06-23",7066.35,7133.64,6999.05,7133.64,800],["2020-06-24",7133.64,7133.64,7133.64,7133.64,3900],["2020-06-25",7133.64,7133.64,7133.64,7133.64,100],["2020-06-26",6999.05,6999.05,6999.05,6999.05,600],["2020-06-29",6999.05,6999.05,6999.05,6999.05,7200],["2020-06-30",6999.05,6999.05,6999.05,6999.05,0],["2020-07-01",6999.05,6999.05,6999.05,6999.05,5000],["2020-07-02",6999.05,6999.05,6999.05,6999.05,4000],["2020-07-03",7066.35,7066.35,6999.05,6999.05,14500],["2020-07-06",7066.35,7402.84,6931.75,7133.64,14000],["2020-07-07",7133.64,7133.64,7133.64,7133.64,5200],["2020-07-08",7133.64,7133.64,7133.64,7133.64,5100],["2020-07-09",7133.64,7402.84,6729.85,7402.84,4600],["2020-07-10",7402.84,7402.84,7402.84,7402.84,0],["2020-07-13",6931.75,7537.44,6931.75,7537.44,34500],["2020-07-14",7402.84,7672.03,7268.24,7268.24,23000],["2020-07-15",7402.84,7537.44,7402.84,7537.44,2500],["2020-07-16",7537.44,7537.44,7402.84,7402.84,4700],["2020-07-17",7470.14,7470.14,7335.54,7470.14,17000],["2020-07-20",7335.54,7402.84,7335.54,7402.84,11100],["2020-07-21",7335.54,7470.14,7335.54,7470.14,2300],["2020-07-22",7402.84,7470.14,7402.84,7470.14,5100],["2020-07-23",7470.14,7470.14,7470.14,7470.14,300],["2020-07-24",6864.45,6999.05,6864.45,6931.75,12100],["2020-07-27",6931.75,6931.75,6864.45,6864.45,4400],["2020-07-28",6797.15,7537.44,6797.15,7537.44,2600],["2020-07-29",6931.75,6931.75,6797.15,6797.15,5100],["2020-07-30",6999.05,6999.05,6595.26,6595.26,1200],["2020-07-31",6999.05,6999.05,6999.05,6999.05,900],["2020-08-03",7200.94,7470.14,7200.94,7470.14,4400],["2020-08-04",7470.14,7470.14,7066.35,7402.84,3700],["2020-08-05",7672.03,7873.93,7672.03,7672.03,19700],["2020-08-06",6999.05,6999.05,6931.75,6931.75,700],["2020-08-07",7335.54,7604.73,7200.94,7200.94,1100],["2020-08-10",7806.63,7873.93,7672.03,7739.33,10200],["2020-08-11",7873.93,7873.93,7672.03,7873.93,1400],["2020-08-12",7941.23,7941.23,7941.23,7941.23,1700],["2020-08-13",8412.32,8681.51,8075.82,8681.51,34200],["2020-08-14",8681.51,9489.09,8681.51,9489.09,118400],["2020-08-17",10431.27,10431.27,10431.27,10431.27,173210],["2020-08-18",11440.75,11440.75,11440.75,11440.75,132400],["2020-08-19",12584.83,12584.83,11440.75,11777.24,708990],["2020-08-20",11777.24,11777.24,10633.17,10767.77,94700],["2020-08-21",10431.27,10633.17,10094.78,10431.27,30500],["2020-08-24",9758.29,10767.77,9758.29,10162.08,54400],["2020-08-25",10162.08,10431.27,10094.78,10363.97,10900],["2020-08-26",10363.97,10363.97,10229.38,10363.97,9100],["2020-08-27",10229.38,10229.38,10162.08,10162.08,13100],["2020-08-28",10094.78,10094.78,9758.29,10027.48,26500],["2020-08-31",9489.09,10094.78,9489.09,10027.48,16375],["2020-09-01",10027.48,10027.48,9556.39,9758.29,10500],["2020-09-03",9489.09,9489.09,9287.2,9489.09,12000],["2020-09-04",9623.69,9758.29,9489.09,9690.99,6100],["2020-09-07",9960.18,9960.18,9960.18,9960.18,700],["2020-09-08",9421.79,9892.88,9421.79,9556.39,2500],["2020-09-09",9421.79,9758.29,9354.5,9690.99,7300],["2020-09-10",9690.99,9690.99,9489.09,9623.69,9000],["2020-09-11",9623.69,9758.29,9623.69,9758.29,13900],["2020-09-14",9758.29,9758.29,9690.99,9690.99,4500],["2020-09-15",9690.99,9690.99,9421.79,9690.99,4900],["2020-09-16",9623.69,9623.69,9489.09,9556.39,9100],["2020-09-17",9623.69,9623.69,9623.69,9623.69,600],["2020-09-18",9489.09,9623.69,9489.09,9623.69,900],["2020-09-21",9623.69,9623.69,9556.39,9556.39,4000],["2020-09-22",9421.79,9556.39,9421.79,9556.39,4600],["2020-09-23",9421.79,9489.09,9421.79,9489.09,5000],["2020-09-24",9556.39,9556.39,9421.79,9489.09,4800],["2020-09-25",9489.09,10431.27,9489.09,10229.38,23000],["2020-09-28",10229.38,10229.38,10162.08,10162.08,2300],["2020-09-29",9892.88,10094.78,9892.88,9892.88,7300],["2020-09-30",10094.78,10162.08,9758.29,10162.08,7600],["2020-10-01",9892.88,10094.78,9825.59,9825.59,1900],["2020-10-02",9825.59,9825.59,9354.5,9825.59,15100],["2020-10-05",9421.79,9623.69,9421.79,9623.69,2900],["2020-10-06",9623.69,9690.99,9623.69,9690.99,2800],["2020-10-07",9623.69,10094.78,9623.69,10094.78,9000],["2020-10-08",9690.99,10027.48,9556.39,10027.48,3500],["2020-10-09",9960.18,9960.18,9960.18,9960.18,1300],["2020-10-12",9960.18,10027.48,9892.88,9892.88,8500],["2020-10-13",9825.59,10094.78,9825.59,10094.78,16300],["2020-10-14",10431.27,11104.26,10431.27,11104.26,27500],["2020-10-15",10700.47,11440.75,10700.47,11036.96,7900],["2020-10-16",10498.57,10498.57,10431.27,10431.27,5700],["2020-10-19",10431.27,10767.77,10431.27,10767.77,16800],["2020-10-28",11440.75,11440.75,9758.29,9758.29,36760],["2020-10-29",9421.79,9623.69,9085.3,9219.9,8030],["2020-10-30",9724.64,9724.64,9085.3,9219.9,16950],["2020-11-02",9758.29,9758.29,9556.39,9556.39,400],["2020-11-03",8917.06,9690.99,8917.06,9556.39,1840],["2020-11-04",8950.7,9556.39,8950.7,9556.39,1970],["2020-11-05",9556.39,9556.39,8950.7,9421.79,6900],["2020-11-06",9388.15,9388.15,9388.15,9388.15,400],["2020-11-09",9388.15,10027.48,9320.85,9354.5,9450],["2020-11-10",9354.5,9354.5,9219.9,9219.9,4040],["2020-11-11",8950.7,9287.2,8580.56,9287.2,15300],["2020-11-12",8816.11,9018.0,8816.11,8950.7,13370],["2020-11-13",9152.6,9152.6,8950.7,9118.95,5610],["2020-11-16",8950.7,8950.7,8748.81,8748.81,1570],["2020-11-17",8748.81,8849.76,8715.16,8849.76,2090],["2020-11-18",8715.16,8917.06,8681.51,8917.06,3710],["2020-11-19",8917.06,8950.7,8917.06,8950.7,120],["2020-11-20",8950.7,8950.7,8883.41,8950.7,1710],["2020-11-23",8883.41,8950.7,8883.41,8950.7,900],["2020-11-24",9085.3,9085.3,8950.7,8950.7,40],["2020-11-25",8479.61,8748.81,8412.32,8748.81,5770],["2020-11-26",8984.35,8984.35,8513.26,8546.91,2670],["2020-11-27",8479.61,8883.41,8479.61,8614.21,2820],["2020-11-30",8614.21,8748.81,8513.26,8614.21,13630],["2020-12-01",8479.61,8479.61,8412.32,8412.32,8300],["2020-12-02",8345.02,8412.32,8345.02,8412.32,6590],["2020-12-03",8412.32,8412.32,8277.72,8412.32,8570],["2020-12-04",8479.61,8479.61,8412.32,8479.61,4260],["2020-12-07",8479.61,8479.61,8176.77,8412.32,20540],["2020-12-08",8412.32,8681.51,8412.32,8412.32,6060],["2020-12-09",8479.61,8984.35,8479.61,8984.35,16550],["2020-12-10",9590.04,9590.04,9590.04,9590.04,35370],["2020-12-11",10229.38,10229.38,9590.04,9758.29,36400],["2020-12-14",9758.29,9758.29,9421.79,9421.79,4390],["2020-12-15",9152.6,9152.6,9018.0,9018.0,5510],["2020-12-16",9018.0,9388.15,8950.7,9018.0,38290],["2020-12-17",9018.0,9051.65,9018.0,9018.0,17070],["2020-12-18",9018.0,9018.0,8984.35,9018.0,6240],["2020-12-21",9152.6,9152.6,8748.81,8816.11,22110],["2020-12-22",8816.11,8816.11,8748.81,8748.81,11820],["2020-12-23",9085.3,9354.5,9051.65,9354.5,49400],["2020-12-24",9421.79,9421.79,8748.81,9287.2,17170],["2020-12-25",9287.2,9287.2,9018.0,9219.9,8560],["2020-12-28",9219.9,9320.85,9219.9,9219.9,4710],["2020-12-29",9219.9,9219.9,8849.76,9018.0,7880],["2020-12-30",9018.0,9320.85,9018.0,9085.3,3390],["2020-12-31",9421.79,9421.79,9018.0,9152.6,15080],["2021-01-04",9152.6,9623.69,9152.6,9489.09,30800],["2021-01-05",9256.91,9892.88,9256.91,9892.88,16700],["2021-01-06",9892.88,9892.88,9539.57,9822.22,3700],["2021-01-07",9539.57,9716.23,9186.25,9716.23,3300],["2021-01-08",9680.89,9680.89,9398.24,9680.89,4300],["2021-01-11",9680.89,9716.23,9610.23,9610.23,4100],["2021-01-12",9610.23,9610.23,9610.23,9610.23,200],["2021-01-13",9539.57,9574.9,9468.9,9574.9,26200],["2021-01-14",9574.9,9963.55,9574.9,9822.22,50700],["2021-01-15",9892.88,9892.88,9610.23,9822.22,14700],["2021-01-18",9822.22,9822.22,9327.58,9822.22,17100],["2021-01-19",9892.88,9892.88,9398.24,9398.24,10500],["2021-01-20",9044.92,9680.89,8903.6,9680.89,9400],["2021-01-21",9680.89,9680.89,9398.24,9539.57,16000],["2021-01-22",9468.9,9468.9,9256.91,9292.24,2700],["2021-01-25",9539.57,9539.57,8797.6,8868.26,2600],["2021-01-26",9044.92,9044.92,8903.6,9044.92,11300],["2021-01-27",9044.92,9044.92,8726.94,8726.94,3900],["2021-01-28",8161.63,9186.25,8126.3,9186.25,10300],["2021-01-29",9150.92,9221.58,9150.92,9186.25,13000],["2021-02-01",8832.93,9256.91,8832.93,9256.91,3000],["2021-02-02",9186.25,9186.25,9186.25,9186.25,100],["2021-02-03",8903.6,9292.24,8903.6,9292.24,7100],["2021-02-04",9292.24,9292.24,9044.92,9044.92,5200],["2021-02-05",9044.92,9468.9,9044.92,9468.9,23700],["2021-02-08",9468.9,9892.88,9468.9,9539.57,21400],["2021-02-09",9539.57,9680.89,9539.57,9680.89,1900],["2021-02-17",9539.57,9680.89,9539.57,9610.23,19300],["2021-02-18",9645.56,9645.56,9539.57,9539.57,15100],["2021-02-19",9986.73,10024.0,9837.68,10024.0,3200],["2021-02-22",9837.68,9837.68,9837.68,9837.68,200],["2021-02-23",9763.15,9837.68,9688.62,9688.62,1000],["2021-02-24",9315.98,9912.21,9315.98,9390.51,6000],["2021-02-25",9353.25,9688.62,9353.25,9688.62,22500],["2021-02-26",9688.62,9688.62,9465.04,9688.62,3600],["2021-03-01",9688.62,9688.62,9502.3,9688.62,2700],["2021-03-02",9688.62,9688.62,9688.62,9688.62,4000],["2021-03-03",9688.62,9688.62,9390.51,9688.62,13900],["2021-03-04",9539.57,10024.0,9539.57,9688.62,8600],["2021-03-05",9315.98,9315.98,9055.14,9241.46,4100],["2021-03-08",9241.46,9800.41,9241.46,9800.41,15800],["2021-03-09",9688.62,9688.62,9539.57,9539.57,2200],["2021-03-10",9539.57,9576.83,9539.57,9576.83,10900],["2021-03-11",9576.83,9614.09,9539.57,9539.57,6000],["2021-03-12",9539.57,9539.57,9315.98,9465.04,4700],["2021-03-15",9465.04,9614.09,9353.25,9614.09,26900],["2021-03-16",9539.57,9688.62,9204.19,9614.09,14500],["2021-03-17",9390.51,9576.83,9390.51,9539.57,9700],["2021-03-18",9576.83,9576.83,9539.57,9539.57,46600],["2021-03-19",9576.83,9576.83,9465.04,9465.04,9700],["2021-03-22",9390.51,9465.04,9390.51,9390.51,9100],["2021-03-23",9315.98,9390.51,8980.61,9241.46,10800],["2021-03-24",9315.98,9315.98,9129.66,9129.66,7700],["2021-03-25",9166.93,9166.93,9129.66,9166.93,15600],["2021-03-26",9166.93,9166.93,9092.4,9166.93,7600],["2021-03-29",9166.93,9390.51,9055.14,9390.51,23200],["2021-03-30",9427.78,9427.78,9241.46,9390.51,8400],["2021-03-31",9390.51,9390.51,8980.61,9241.46,38000],["2021-04-01",9241.46,9241.46,9017.87,9017.87,15100],["2021-04-02",9055.14,9278.72,9055.14,9204.19,14300],["2021-04-05",9166.93,9241.46,9166.93,9241.46,7800],["2021-04-06",9353.25,9353.25,9017.87,9092.4,22400],["2021-04-07",9315.98,9315.98,9017.87,9092.4,4700],["2021-04-08",9092.4,9241.46,9092.4,9092.4,7300],["2021-04-09",9092.4,9315.98,9092.4,9241.46,8800],["2021-04-12",9241.46,9241.46,9241.46,9241.46,13800],["2021-04-13",9241.46,9315.98,9241.46,9241.46,23200],["2021-04-14",9092.4,9241.46,9092.4,9241.46,700],["2021-04-15",9241.46,9241.46,9017.87,9241.46,18800],["2021-04-16",9278.72,9278.72,9017.87,9017.87,11200],["2021-04-19",9017.87,9166.93,8943.34,9129.66,3300],["2021-04-20",9129.66,9166.93,9092.4,9166.93,11800],["2021-04-22",9166.93,9166.93,9017.87,9055.14,9800],["2021-04-23",9055.14,9055.14,9017.87,9055.14,1000],["2021-04-26",8943.34,9092.4,8570.7,9092.4,7900],["2021-04-27",8719.76,9055.14,8645.23,9055.14,12800],["2021-04-28",9017.87,9017.87,8719.76,8943.34,3400],["2021-04-29",8570.7,8943.34,8570.7,8943.34,4300],["2021-05-04",8943.34,9092.4,8943.34,9092.4,24400],["2021-05-05",8719.76,9092.4,8719.76,9017.87,4300],["2021-05-06",8868.82,9017.87,8868.82,9017.87,3000],["2021-05-07",8943.34,9017.87,8645.23,8943.34,8800],["2021-05-10",8645.23,8868.82,8645.23,8719.76,3700],["2021-05-11",8719.76,9241.46,8719.76,9092.4,30800],["2021-05-12",9092.4,9390.51,9092.4,9390.51,27000],["2021-05-13",9465.04,10024.0,9465.04,10024.0,124100],["2021-05-14",10694.75,10694.75,9614.09,10433.9,284700],["2021-05-17",10433.9,10433.9,9912.21,9912.21,35800],["2021-05-18",10284.85,10359.37,9688.62,9837.68,727000],["2021-05-19",9576.83,9837.68,9204.19,9651.36,50400],["2021-05-20",9315.98,9651.36,9241.46,9241.46,16400],["2021-05-21",9241.46,9241.46,8943.34,9204.19,53700],["2021-05-24",9204.19,9688.62,9204.19,9688.62,23700],["2021-05-25",9688.62,9688.62,9390.51,9390.51,22100],["2021-05-26",9390.51,9390.51,9315.98,9390.51,6200],["2021-05-27",9465.04,9688.62,9390.51,9539.57,16900],["2021-05-28",9539.57,9614.09,9539.57,9539.57,7100],["2021-05-31",9614.09,9614.09,9166.93,9241.46,24400],["2021-06-01",9241.46,9241.46,9166.93,9166.93,9600],["2021-06-02",9539.57,9800.41,9539.57,9800.41,84700],["2021-06-03",10471.17,10471.17,10471.17,10471.17,420200],["2021-06-04",11179.18,11179.18,11179.18,11179.18,107600],["2021-06-07",11961.72,11961.72,11961.72,11961.72,29800],["2021-06-08",12781.53,12781.53,12781.53,12781.53,65400],["2021-06-09",13675.86,13675.86,12781.53,13675.86,1438200],["2021-06-10",12930.58,13601.34,12930.58,13265.96,115800],["2021-06-11",13265.96,13265.96,12371.63,12595.21,130600],["2021-06-14",11738.14,11924.46,11738.14,11738.14,171500],["2021-06-15",11179.18,11663.61,10918.33,11104.65,380900],["2021-06-16",11328.24,11849.93,11328.24,11849.93,69100],["2021-06-17",12222.57,12669.74,12073.51,12669.74,288200],["2021-06-18",12818.79,12818.79,11812.67,12259.83,196400],["2021-06-21",12222.57,12222.57,11626.35,11775.4,117300],["2021-06-22",11775.4,11775.4,11179.18,11179.18,317500],["2021-06-23",11179.18,11812.67,11104.65,11551.82,102300],["2021-06-24",11551.82,11551.82,11030.12,11104.65,93400],["2021-06-25",11104.65,11104.65,10732.01,10881.07,68700],["2021-06-28",10881.07,11179.18,10657.48,10806.54,100800],["2021-06-29",10732.01,10955.6,10732.01,10806.54,80000],["2021-06-30",10806.54,11104.65,10769.28,10843.8,59300],["2021-07-01",10955.6,11328.24,10955.6,11253.71,139400],["2021-07-02",11253.71,11328.24,11030.12,11030.12,63700],["2021-07-05",11253.71,11253.71,10433.9,10694.75,100000],["2021-07-06",10694.75,10732.01,10359.37,10396.64,136400],["2021-07-07",10433.9,10433.9,9837.68,9912.21,84400],["2021-07-08",9986.73,9986.73,9837.68,9986.73,45100],["2021-07-09",9986.73,9986.73,9465.04,9465.04,79400],["2021-07-12",9427.78,9427.78,8831.55,8868.82,121200],["2021-07-13",8943.34,9241.46,8868.82,9241.46,33100],["2021-07-14",9204.19,9315.98,9092.4,9204.19,22600],["2021-07-15",8943.34,9204.19,8943.34,9204.19,33500],["2021-07-16",9092.4,9241.46,9092.4,9166.93,66500],["2021-07-19",8943.34,9800.41,8943.34,9800.41,234000],["2021-07-20",10471.17,10471.17,10433.9,10471.17,315400],["2021-07-21",10508.43,11141.92,10471.17,10471.17,146100],["2021-07-22",10210.32,10210.32,9763.15,10061.26,159900],["2021-07-23",10061.26,10061.26,9688.62,9986.73,88000],["2021-07-26",9539.57,9874.94,9539.57,9688.62,91000],["2021-07-27",9688.62,9874.94,9651.36,9688.62,86000],["2021-07-28",9763.15,10284.85,9763.15,9949.47,56300],["2021-07-29",9800.41,10024.0,9800.41,9874.94,68900],["2021-07-30",9874.94,10061.26,9800.41,9986.73,99200],["2021-08-02",9949.47,9986.73,9800.41,9874.94,37600],["2021-08-03",9874.94,9912.21,9539.57,9725.89,142900],["2021-08-04",9800.41,9800.41,9688.62,9725.89,82700],["2021-08-05",9688.62,10024.0,9688.62,9874.94,32100],["2021-08-06",10061.26,10061.26,9763.15,9837.68,72900],["2021-08-09",9837.68,10284.85,9688.62,10024.0,156000],["2021-08-10",10284.85,10508.43,10135.79,10508.43,170000],["2021-08-11",10918.33,10955.6,10732.01,10918.33,208700],["2021-08-12",10992.86,11067.39,10284.85,11030.12,396700],["2021-08-13",11179.18,11477.29,11104.65,11179.18,348500],["2021-08-16",11477.29,11663.61,11402.76,11589.08,324100],["2021-08-17",11775.4,12371.63,11775.4,12371.63,737300],["2021-08-18",13042.38,13228.7,12669.74,13228.7,891700],["2021-08-19",13228.7,13638.6,12408.89,12744.27,616500],["2021-08-20",12669.74,12669.74,12185.31,12595.21,917800],["2021-08-23",12222.57,13452.28,12073.51,13452.28,526900],["2021-08-24",14160.29,14160.29,12520.68,13042.38,272900],["2021-08-25",12930.58,12930.58,12148.04,12371.63,190500],["2021-08-26",12371.63,12669.74,12222.57,12371.63,241300],["2021-08-27",12371.63,13228.7,12148.04,13228.7,791900],["2021-08-30",14123.03,14123.03,13936.71,14123.03,690500],["2021-08-31",15091.89,15091.89,14532.93,15091.89,1672000],["2021-09-01",14905.57,14905.57,14048.5,14383.88,840100],["2021-09-06",13787.66,14383.88,13713.13,14011.24,471000],["2021-09-07",13042.38,13638.6,13042.38,13042.38,826800],["2021-09-08",12669.74,13564.07,12669.74,13526.81,275400],["2021-09-09",13489.54,13489.54,13191.43,13340.49,619612],["2021-09-10",13340.49,13340.49,12967.85,13005.11,283900],["2021-09-13",12967.85,12967.85,12483.42,12520.68,456800],["2021-09-14",12371.63,12446.15,11924.46,11924.46,558200],["2021-09-15",12297.1,12744.27,12148.04,12744.27,213000],["2021-09-16",13191.43,13191.43,12520.68,12818.79,163900],["2021-09-17",12520.68,12669.74,12446.15,12557.95,190100],["2021-09-20",12371.63,12520.68,12073.51,12148.04,327800],["2021-09-21",11775.4,12073.51,11551.82,12073.51,312600],["2021-09-22",11961.72,11961.72,11626.35,11849.93,317000],["2021-09-23",11924.46,12334.36,11924.46,12073.51,271600],["2021-09-24",11924.46,12185.31,11812.67,11924.46,133300],["2021-09-27",11775.4,12222.57,11551.82,11551.82,132900],["2021-09-28",11253.71,11551.82,11141.92,11477.29,191200],["2021-09-29",11402.76,11700.87,11179.18,11402.76,123400],["2021-09-30",11402.76,11700.87,11328.24,11477.29,40600],["2021-10-01",11365.5,11775.4,11365.5,11402.76,125700],["2021-10-04",11924.46,12185.31,11924.46,12185.31,352600],["2021-10-05",12297.1,12669.74,11924.46,11961.72,168200],["2021-10-06",11924.46,12148.04,11700.87,11961.72,143300],["2021-10-07",11961.72,11998.99,11738.14,11924.46,142300],["2021-10-08",11924.46,12520.68,11812.67,12148.04,192500],["2021-10-11",12297.1,12967.85,12297.1,12967.85,831300],["2021-10-12",13265.96,13787.66,12818.79,12967.85,444700],["2021-10-13",12744.27,12967.85,12707.0,12781.53,159900],["2021-10-14",12669.74,12967.85,12408.89,12930.58,279800],["2021-10-15",12632.47,12893.32,12632.47,12669.74,201000],["2021-10-18",12669.74,12669.74,12408.89,12483.42,180500],["2021-10-19",12297.1,12669.74,12297.1,12446.15,117800],["2021-10-20",12669.74,13303.22,12371.63,13303.22,728600],["2021-10-21",13265.96,13489.54,13116.9,13415.02,412400],["2021-10-22",13265.96,13415.02,13265.96,13303.22,874400],["2021-10-25",13564.07,13713.13,13191.43,13452.28,435900],["2021-10-26",13564.07,13564.07,12744.27,12930.58,555400],["2021-10-27",13340.49,13340.49,12893.32,12967.85,133300],["2021-10-28",12967.85,13191.43,12669.74,12744.27,269500],["2021-10-29",12744.27,12967.85,12744.27,12856.06,341800],["2021-11-01",12669.74,13415.02,12520.68,12856.06,1150451],["2021-11-02",13005.11,13265.96,12818.79,12967.85,183600],["2021-11-03",12967.85,13116.9,12557.95,12595.21,338000],["2021-11-04",12595.21,12669.74,12297.1,12632.47,144500],["2021-11-05",12669.74,12669.74,12520.68,12632.47,99500],["2021-11-08",12930.58,12967.85,12744.27,12893.32,170200],["2021-11-09",12967.85,12967.85,12744.27,12893.32,164200],["2021-11-10",12967.85,13415.02,12669.74,13265.96,428400],["2021-11-11",13415.02,13713.13,13265.96,13564.07,483600],["2021-11-12",13564.07,13564.07,13191.43,13415.02,237200],["2021-11-15",13415.02,14123.03,13415.02,13936.71,518800],["2021-11-16",13936.71,13936.71,13265.96,13340.49,417600],["2021-11-17",13042.38,13340.49,13042.38,13154.17,160600],["2021-11-18",12856.06,13638.6,12856.06,13415.02,267000],["2021-11-19",13638.6,13638.6,12483.42,12483.42,638300],["2021-11-22",12371.63,12446.15,11626.35,11626.35,344600],["2021-11-23",11812.67,12185.31,11402.76,12185.31,135800],["2021-11-24",12222.57,12446.15,12110.78,12222.57,126700],["2021-11-25",12222.57,12222.57,11924.46,12148.04,127000],["2021-11-26",12148.04,12371.63,11924.46,12297.1,177900],["2021-11-29",12744.27,13154.17,12707.0,13154.17,308600],["2021-11-30",13787.66,13787.66,13154.17,13265.96,401900],["2021-12-01",12967.85,13228.7,12781.53,12893.32,104200],["2021-12-02",12632.47,13191.43,12520.68,13116.9,228200],["2021-12-03",13265.96,13265.96,12446.15,12520.68,146200],["2021-12-06",12446.15,12669.74,11924.46,11924.46,181100],["2021-12-07",11924.46,12185.31,11924.46,12185.31,61800],["2021-12-08",12297.1,12297.1,12073.51,12148.04,87400],["2021-12-09",12148.04,12297.1,11998.99,12259.83,79300],["2021-12-10",12259.83,12259.83,11849.93,12148.04,233000],["2021-12-13",12148.04,12222.57,12073.51,12148.04,145700],["2021-12-14",12148.04,12371.63,12073.51,12259.83,150600],["2021-12-15",12222.57,12297.1,12073.51,12297.1,160900],["2021-12-16",12297.1,12446.15,12036.25,12259.83,110800],["2021-12-17",12259.83,12259.83,11998.99,12222.57,120000],["2021-12-20",12408.89,12408.89,12036.25,12148.04,83600],["2021-12-21",12110.78,12222.57,11924.46,12148.04,93300],["2021-12-22",12110.78,12222.57,11849.93,11924.46,159900],["2021-12-23",11849.93,12073.51,11700.87,11849.93,161100],["2021-12-24",11849.93,11849.93,11589.08,11775.4,132300],["2021-12-27",11998.99,11998.99,11849.93,11924.46,65500],["2021-12-28",11849.93,12222.57,11738.14,12222.57,123900],["2021-12-29",12222.57,12222.57,11998.99,11998.99,127400],["2021-12-30",12222.57,12222.57,11924.46,11961.72,47500],["2021-12-31",11961.72,11961.72,11775.4,11849.93,48800],["2022-01-04",11775.4,12110.78,11775.4,12073.51,97400],["2022-01-05",11924.46,12073.51,11849.93,11924.46,58000],["2022-01-06",12036.25,12036.25,11775.4,11812.67,104800],["2022-01-07",11849.93,11849.93,11626.35,11738.14,128200],["2022-01-10",11700.87,11775.4,11626.35,11626.35,159500],["2022-01-11",11551.82,11738.14,11551.82,11700.87,1796400],["2022-01-12",11477.29,11626.35,11402.76,11589.08,91500],["2022-01-13",11216.44,11551.82,11141.92,11179.18,98500],["2022-01-14",10881.07,11141.92,10881.07,10955.6,1747200],["2022-01-17",10806.54,10955.6,10620.22,10620.22,125100],["2022-01-18",10359.37,10359.37,9912.21,10061.26,882000],["2022-01-19",9912.21,10359.37,9912.21,10098.53,39100],["2022-01-20",10061.26,10322.11,10061.26,10322.11,30000],["2022-01-21",10322.11,10806.54,10322.11,10508.43,33400],["2022-01-24",10508.43,10508.43,10098.53,10210.32,24000],["2022-01-25",10210.32,10582.96,9837.68,10433.9,27800],["2022-01-26",10433.9,10433.9,10284.85,10284.85,41800],["2022-01-27",10284.85,10322.11,10173.05,10210.32,21600],["2022-01-28",10061.26,10210.32,9986.73,10210.32,10000],["2022-02-07",10322.11,10732.01,10322.11,10433.9,45100],["2022-02-08",10433.9,10657.48,10173.05,10657.48,69500],["2022-02-09",10657.48,11030.12,10657.48,10955.6,43200],["2022-02-10",10955.6,11179.18,10955.6,10992.86,356600],["2022-02-11",10992.86,11067.39,10732.01,10992.86,80300],["2022-02-14",11030.12,11030.12,10359.37,10806.54,166200],["2022-02-15",10582.96,10955.6,10582.96,10843.8,25100],["2022-02-16",10843.8,10955.6,10657.48,10732.01,13800],["2022-02-17",10732.01,10843.8,10732.01,10806.54,315200],["2022-02-18",11030.12,11551.82,10843.8,11551.82,287100],["2022-02-21",11998.99,12073.51,11700.87,11924.46,180300],["2022-02-22",11924.46,11924.46,11626.35,11700.87,74800],["2022-02-23",11626.35,11998.99,11626.35,11700.87,90300],["2022-02-24",11700.87,11812.67,11440.03,11589.08,218300],["2022-02-25",11626.35,11775.4,11477.29,11551.82,80900],["2022-02-28",11551.82,11887.19,11477.29,11626.35,119000],["2022-03-01",11663.61,11849.93,11551.82,11700.87,68600],["2022-03-02",11738.14,11738.14,11551.82,11551.82,55500],["2022-03-03",11551.82,11626.35,11328.24,11402.76,115300],["2022-03-04",11402.76,11626.35,11328.24,11365.5,81000],["2022-03-07",11402.76,11775.4,11328.24,11738.14,229400],["2022-03-08",11663.61,11700.87,11402.76,11477.29,157800],["2022-03-09",11663.61,11700.87,11328.24,11551.82,71700],["2022-03-10",11551.82,11700.87,11477.29,11589.08,45200],["2022-03-11",11551.82,11589.08,11328.24,11440.03,99800],["2022-03-14",11290.97,11328.24,10806.54,11104.65,85000],["2022-03-15",11104.65,11253.71,10955.6,11104.65,18100],["2022-03-16",11104.65,11402.76,11104.65,11104.65,32600],["2022-03-17",11104.65,11104.65,10992.86,11104.65,22100],["2022-03-18",11365.5,11365.5,11067.39,11179.18,55400],["2022-03-21",11253.71,11290.97,11030.12,11104.65,54600],["2022-03-22",11104.65,11290.97,11104.65,11104.65,41800],["2022-03-23",11179.18,11290.97,11179.18,11216.44,66700],["2022-03-24",11216.44,11253.71,11141.92,11216.44,557400],["2022-03-25",11179.18,11253.71,11141.92,11253.71,43800],["2022-03-28",11253.71,11253.71,11067.39,11104.65,271000],["2022-03-29",11179.18,11216.44,10657.48,11104.65,68200],["2022-03-30",10992.86,11104.65,10955.6,10955.6,43700],["2022-03-31",11104.65,11104.65,10955.6,11104.65,22000],["2022-04-01",11179.18,11179.18,10769.28,11067.39,88000],["2022-04-04",11067.39,11104.65,10992.86,11067.39,24400],["2022-04-05",11141.92,11141.92,10955.6,11030.12,231300],["2022-04-06",10955.6,11030.12,10843.8,10955.6,49500],["2022-04-07",10955.6,10955.6,10657.48,10657.48,51000],["2022-04-08",10657.48,10694.75,10433.9,10508.43,76800],["2022-04-12",10545.69,10582.96,10247.58,10396.64,19300],["2022-04-13",10322.11,10359.37,10061.26,10322.11,29800],["2022-04-14",10322.11,10881.07,10322.11,10433.9,35900],["2022-04-15",10433.9,10433.9,10322.11,10433.9,11200],["2022-04-18",10359.37,10433.9,9837.68,10135.79,48800],["2022-04-19",10135.79,10359.37,9986.73,9986.73,25800],["2022-04-20",9986.73,10284.85,9986.73,10135.79,52500],["2022-04-21",10135.79,10135.79,9465.04,9837.68,24500],["2022-04-22",9837.68,10433.9,9837.68,10061.26,24300],["2022-04-25",10098.53,10098.53,9390.51,9427.78,60800],["2022-04-26",9949.47,10061.26,9390.51,9539.57,17000],["2022-04-27",9315.98,9539.57,9315.98,9465.04,18400],["2022-04-28",9688.62,9688.62,9315.98,9465.04,44900],["2022-04-29",9986.73,9986.73,9427.78,9763.15,83800],["2022-05-04",9763.15,9763.15,9315.98,9725.89,9500],["2022-05-05",9725.89,9800.41,9539.57,9576.83,22200],["2022-05-06",9837.68,9837.68,9353.25,9390.51,26600],["2022-05-09",9390.51,9390.51,8943.34,8943.34,30000],["2022-05-10",8943.34,9539.57,8794.29,9539.57,33600],["2022-05-11",9912.21,9912.21,9390.51,9390.51,26500],["2022-05-12",9427.78,9465.04,9241.46,9315.98,31900],["2022-05-13",9241.46,9353.25,9204.19,9353.25,24000],["2022-05-16",9912.21,9912.21,9353.25,9390.51,4400],["2022-05-17",8980.61,9688.62,8943.34,9576.83,45600],["2022-05-18",9614.09,9614.09,9390.51,9390.51,181900],["2022-05-19",9390.51,9390.51,9166.93,9166.93,11800],["2022-05-20",9241.46,9614.09,9204.19,9204.19,179200],["2022-05-23",9166.93,9315.98,9017.87,9241.46,17600],["2022-05-24",9278.72,9278.72,9129.66,9204.19,183400],["2022-05-25",9241.46,9576.83,9092.4,9502.3,14900],["2022-05-26",9465.04,9465.04,9315.98,9465.04,196551],["2022-05-27",9315.98,9465.04,9241.46,9465.04,4300],["2022-05-30",9465.04,9576.83,9129.66,9539.57,191600],["2022-05-31",9576.83,9576.83,9129.66,9465.04,53400],["2022-06-01",9539.57,9539.57,9241.46,9465.04,183000],["2022-06-02",9315.98,9465.04,9241.46,9465.04,10100],["2022-06-03",9241.46,9390.51,9092.4,9166.93,194700],["2022-06-06",9129.66,9465.04,9092.4,9390.51,9600],["2022-06-07",9390.51,9465.04,9129.66,9465.04,52112],["2022-06-08",9427.78,9465.04,9353.25,9465.04,15200],["2022-06-09",9390.51,9465.04,9241.46,9465.04,15500],["2022-06-10",9465.04,9465.04,9278.72,9353.25,21400],["2022-06-13",9204.19,9353.25,9129.66,9241.46,24500],["2022-06-14",9092.4,9241.46,8980.61,9166.93,8200],["2022-06-15",9278.72,9278.72,8943.34,9166.93,33300],["2022-06-16",9278.72,9278.72,8943.34,9017.87,16800],["2022-06-17",9017.87,9017.87,8421.65,8570.7,74100],["2022-06-20",9017.87,9092.4,8272.59,8309.86,34600],["2022-06-21",8198.07,8347.12,8123.54,8347.12,22800],["2022-06-22",8347.12,8347.12,7899.95,8272.59,7500],["2022-06-23",8272.59,8607.97,8272.59,8607.97,1600],["2022-06-24",8868.82,8868.82,8570.7,8794.29,11000],["2022-06-27",8645.23,8645.23,8570.7,8607.97,8500],["2022-06-28",8645.23,8831.55,8570.7,8645.23,4500],["2022-06-29",8645.23,8757.02,8645.23,8757.02,8800],["2022-06-30",9204.19,9204.19,8831.55,8831.55,15100],["2022-07-01",8719.76,8794.29,8645.23,8645.23,25700],["2022-07-04",8868.82,8868.82,8607.97,8607.97,11300],["2022-07-05",8719.76,8794.29,8607.97,8719.76,47000],["2022-07-06",8645.23,8943.34,8645.23,8831.55,180000],["2022-07-07",8868.82,9129.66,8868.82,9092.4,44900],["2022-07-08",9092.4,9166.93,8868.82,9166.93,16900],["2022-07-11",8943.34,9241.46,8868.82,9241.46,12800],["2022-07-12",9241.46,9539.57,9241.46,9465.04,51700],["2022-07-13",9576.83,9874.94,9315.98,9688.62,45200],["2022-07-14",9315.98,9837.68,9241.46,9800.41,176400],["2022-07-15",9800.41,9912.21,9614.09,9800.41,30900],["2022-07-18",9800.41,10061.26,9539.57,9949.47,21700],["2022-07-19",9688.62,9949.47,9688.62,9688.62,1300],["2022-07-20",9874.94,9949.47,9614.09,9688.62,30600],["2022-07-21",9912.21,9986.73,9837.68,9874.94,33700],["2022-07-22",9837.68,10061.26,9763.15,9763.15,34000],["2022-07-25",9763.15,10024.0,9725.89,9800.41,20600],["2022-07-26",10024.0,10061.26,9763.15,9763.15,12400],["2022-07-27",9763.15,10061.26,9651.36,10061.26,38700],["2022-07-28",9763.15,9986.73,9763.15,9986.73,1300],["2022-07-29",9763.15,10061.26,9763.15,10061.26,26600],["2022-08-01",10024.0,10024.0,9912.21,9986.73,3600],["2022-08-02",9912.21,10210.32,9912.21,10135.79,62600],["2022-08-03",10135.79,10508.43,10061.26,10433.9,37300],["2022-08-04",10359.37,10433.9,10210.32,10433.9,9200],["2022-08-05",10210.32,10433.9,10210.32,10247.58,11600],["2022-08-08",10359.37,10359.37,10210.32,10359.37,17400],["2022-08-09",10284.85,10508.43,10135.79,10396.64,17500],["2022-08-10",10284.85,10284.85,10173.05,10284.85,9600],["2022-08-11",10284.85,10396.64,10061.26,10247.58,12000],["2022-08-12",10135.79,10247.58,10024.0,10024.0,1500],["2022-08-15",10359.37,10359.37,10061.26,10210.32,12200],["2022-08-16",10098.53,10210.32,9986.73,10135.79,8900],["2022-08-17",10284.85,10284.85,10173.05,10210.32,100500],["2022-08-18",10061.26,10359.37,10061.26,10247.58,10900],["2022-08-19",10247.58,10284.85,10135.79,10210.32,8700],["2022-08-22",10061.26,10247.58,10061.26,10247.58,19400],["2022-08-23",10173.05,10359.37,10061.26,10359.37,23500],["2022-08-24",10210.32,10508.43,10210.32,10433.9,21300],["2022-08-25",10582.96,10582.96,10284.85,10359.37,3500],["2022-08-26",10359.37,10359.37,10247.58,10322.11,9500],["2022-08-29",10135.79,10322.11,10098.53,10210.32,71300],["2022-08-30",10322.11,10322.11,10098.53,10098.53,6800],["2022-08-31",10061.26,10210.32,10061.26,10210.32,33600],["2022-09-05",10135.79,10284.85,10061.26,10284.85,3600],["2022-09-06",10135.79,10247.58,10135.79,10247.58,3500],["2022-09-07",10061.26,10061.26,10061.26,10061.26,2300],["2022-09-08",9986.73,10061.26,9949.47,10061.26,2400],["2022-09-09",10061.26,10284.85,9874.94,10024.0,1700],["2022-09-12",10061.26,10210.32,10061.26,10210.32,5000],["2022-09-13",10061.26,10210.32,9986.73,10135.79,5700],["2022-09-14",10061.26,10210.32,9912.21,10210.32,2200],["2022-09-15",10173.05,10210.32,9986.73,10210.32,5600],["2022-09-16",10173.05,10173.05,9912.21,10173.05,8700],["2022-09-19",9986.73,10135.79,9912.21,10135.79,10700],["2022-09-20",9912.21,10135.79,9837.68,9874.94,5800],["2022-09-21",10135.79,10135.79,9837.68,10061.26,7600],["2022-09-22",10061.26,10061.26,9874.94,9874.94,3100],["2022-09-23",9874.94,9986.73,9837.68,9986.73,5600],["2022-09-26",9837.68,9986.73,9688.62,9949.47,30200],["2022-09-27",9725.89,9949.47,9725.89,9949.47,1800],["2022-09-28",9651.36,9874.94,9651.36,9874.94,9200],["2022-09-29",9874.94,9874.94,9874.94,9874.94,1700],["2022-09-30",9651.36,9688.62,9539.57,9688.62,20500],["2022-10-03",9576.83,9576.83,9427.78,9427.78,14100],["2022-10-04",9427.78,9465.04,9315.98,9315.98,11200],["2022-10-05",9315.98,9315.98,9241.46,9241.46,10300],["2022-10-06",9315.98,9465.04,9166.93,9166.93,11800],["2022-10-07",9166.93,9241.46,9017.87,9017.87,54000],["2022-10-10",9017.87,9055.14,8570.7,8943.34,16900],["2022-10-11",8943.34,8943.34,8347.12,8347.12,27400],["2022-10-12",8347.12,8906.08,8347.12,8868.82,7100],["2022-10-13",9166.93,9278.72,8719.76,8719.76,2500],["2022-10-14",8794.29,9241.46,8719.76,9241.46,28300],["2022-10-17",9241.46,9241.46,9241.46,9241.46,0],["2022-10-18",9204.19,9278.72,9017.87,9278.72,5600],["2022-10-19",8980.61,9278.72,8943.34,9278.72,600],["2022-10-20",8943.34,9204.19,8943.34,9204.19,400],["2022-10-21",8943.34,8943.34,8570.7,8906.08,5300],["2022-10-24",9166.93,9166.93,8384.38,9129.66,2900],["2022-10-25",8533.44,8943.34,8496.18,8943.34,3300],["2022-10-26",8645.23,8645.23,8645.23,8645.23,1000],["2022-10-27",8421.65,8757.02,8421.65,8757.02,5600],["2022-10-28",8607.97,8757.02,8496.18,8757.02,3800],["2022-10-31",8757.02,8906.08,8570.7,8906.08,3000],["2022-11-01",8645.23,8645.23,8645.23,8645.23,2200],["2022-11-02",8607.97,8757.02,8570.7,8570.7,5800],["2022-11-03",8719.76,8719.76,8682.5,8682.5,278500],["2022-11-04",8570.7,8645.23,8458.91,8496.18,22400],["2022-11-07",9017.87,9017.87,8458.91,8496.18,2500],["2022-11-08",8272.59,8570.7,7937.22,8198.07,7300],["2022-11-09",7862.69,8570.7,7862.69,8570.7,900],["2022-11-10",8570.7,8570.7,8235.33,8347.12,9100],["2022-11-11",8533.44,8570.7,7825.43,7825.43,6400],["2022-11-14",7825.43,7825.43,7452.79,7601.84,9500],["2022-11-15",7452.79,7452.79,7117.41,7117.41,9900],["2022-11-16",7564.58,7601.84,7564.58,7601.84,89200],["2022-11-17",8086.27,8123.54,7639.11,8049.01,6900],["2022-11-18",8086.27,8086.27,7564.58,7825.43,12200],["2022-11-21",7825.43,7825.43,7527.31,7825.43,7600],["2022-11-22",7452.79,7825.43,7452.79,7750.9,16400],["2022-11-23",7490.05,7750.9,7490.05,7750.9,11700],["2022-11-24",7750.9,8198.07,7750.9,8198.07,5600],["2022-11-25",7825.43,8533.44,7750.9,8533.44,13500],["2022-11-28",8868.82,8868.82,8421.65,8421.65,5300],["2022-11-29",8384.38,8719.76,8198.07,8607.97,10400],["2022-11-30",8607.97,8719.76,8533.44,8719.76,10700],["2022-12-01",8645.23,8719.76,8421.65,8607.97,20000],["2022-12-02",8645.23,8757.02,8421.65,8757.02,500],["2022-12-05",8421.65,8831.55,8347.12,8831.55,15400],["2022-12-06",8570.7,8645.23,8235.33,8235.33,28800],["2022-12-07",8235.33,8533.44,7899.95,8421.65,12500],["2022-12-08",8384.38,8384.38,8347.12,8347.12,8600],["2022-12-09",8347.12,8458.91,8272.59,8347.12,6000],["2022-12-12",8309.86,8384.38,8309.86,8309.86,7000],["2022-12-13",8123.54,8347.12,8123.54,8347.12,2700],["2022-12-14",8347.12,8458.91,8309.86,8347.12,4100],["2022-12-15",8347.12,8347.12,8198.07,8235.33,10500],["2022-12-16",8272.59,8347.12,8272.59,8347.12,8600],["2022-12-19",8086.27,8458.91,8086.27,8458.91,2700],["2022-12-20",8198.07,8272.59,8160.8,8198.07,9500],["2022-12-21",8123.54,8309.86,8123.54,8309.86,1500],["2022-12-22",8049.01,8160.8,8049.01,8160.8,2100],["2022-12-23",8160.8,8198.07,8160.8,8198.07,800],["2022-12-26",8049.01,8049.01,8049.01,8049.01,100],["2022-12-27",8198.07,8309.86,7974.48,8309.86,5600],["2022-12-28",8309.86,8309.86,8198.07,8309.86,2100],["2022-12-29",8235.33,8309.86,8198.07,8309.86,6600],["2022-12-30",8384.38,8384.38,8384.38,8384.38,100],["2023-01-03",8198.07,8421.65,8049.01,8421.65,14700],["2023-01-04",8384.38,8533.44,8160.8,8384.38,7700],["2023-01-05",8198.07,8384.38,7899.95,8384.38,7600],["2023-01-06",8235.33,8384.38,8198.07,8384.38,8300],["2023-01-09",8347.12,8421.65,8198.07,8421.65,24600],["2023-01-10",8421.65,8496.18,8421.65,8496.18,5900],["2023-01-11",8496.18,8496.18,8496.18,8496.18,11600],["2023-01-12",8123.54,8570.7,8123.54,8570.7,37500],["2023-01-13",8570.7,8645.23,8570.7,8645.23,5600],["2023-01-16",8682.5,8719.76,8645.23,8682.5,7800],["2023-01-17",8384.38,8682.5,8272.59,8682.5,14600],["2023-01-18",8682.5,8682.5,8570.7,8570.7,97700],["2023-01-19",8570.7,8757.02,8570.7,8757.02,8900],["2023-01-27",8794.29,9017.87,8794.29,8868.82,21900],["2023-01-30",9427.78,9427.78,9304.8,9304.8,14200],["2023-01-31",9427.78,9427.78,9017.87,9263.81,42200],["2023-02-01",9263.81,9263.81,9017.87,9017.87,26500],["2023-02-02",9017.87,9017.87,8525.99,8894.9,5300],["2023-02-03",8894.9,8894.9,8689.95,8771.93,8900],["2023-02-06",8771.93,8771.93,8525.99,8771.93,2000],["2023-02-07",8853.91,8935.89,8607.97,8689.95,9500],["2023-02-08",8853.91,8853.91,8607.97,8853.91,15300],["2023-02-09",8894.9,9017.87,8812.92,9017.87,14900],["2023-02-10",9017.87,9017.87,8853.91,9017.87,30600],["2023-02-13",9017.87,9017.87,8689.95,8689.95,9000],["2023-02-14",8689.95,8853.91,8648.96,8812.92,2800],["2023-02-15",8648.96,8894.9,8648.96,8853.91,7800],["2023-02-16",8976.88,8976.88,8853.91,8853.91,2900],["2023-02-17",8894.9,8976.88,8853.91,8894.9,5300],["2023-02-20",8812.92,9181.83,8771.93,9017.87,13900],["2023-02-21",9099.85,9099.85,9017.87,9017.87,5900],["2023-02-22",8976.88,9017.87,8648.96,8648.96,18100],["2023-02-23",9017.87,9017.87,8771.93,8771.93,2700],["2023-02-24",8935.89,9263.81,8935.89,9263.81,45400],["2023-02-27",9427.78,9427.78,8935.89,9099.85,7700],["2023-02-28",9181.83,9181.83,8771.93,8812.92,256700],["2023-03-01",8566.98,9017.87,8525.99,9017.87,264500],["2023-03-02",9017.87,9017.87,8771.93,8935.89,18100],["2023-03-03",8894.9,9017.87,8894.9,8894.9,4100],["2023-03-06",8894.9,8935.89,8730.94,8935.89,4400],["2023-03-07",8771.93,8935.89,8689.95,8935.89,7200],["2023-03-08",8935.89,8976.88,8935.89,8976.88,1400],["2023-03-09",8976.88,8976.88,8812.92,8935.89,1000],["2023-03-10",8771.93,8894.9,8771.93,8894.9,300],["2023-03-13",8894.9,8894.9,8730.94,8894.9,4900],["2023-03-14",8894.9,8935.89,8689.95,8935.89,800],["2023-03-15",8812.92,9017.87,8689.95,8976.88,8900],["2023-03-16",8853.91,8976.88,8853.91,8853.91,158100],["2023-03-17",8771.93,8976.88,8771.93,8976.88,5600],["2023-03-20",9017.87,9345.79,8935.89,9263.81,26000],["2023-03-21",9427.78,9427.78,9058.86,9058.86,309400],["2023-03-22",9058.86,9263.81,8485.0,9099.85,42400],["2023-03-23",9181.83,9181.83,8935.89,9140.84,12400],["2023-03-24",9263.81,9263.81,8812.92,8812.92,378300],["2023-03-27",8566.98,8894.9,8566.98,8689.95,52340],["2023-03-28",8894.9,8894.9,8566.98,8771.93,19000],["2023-03-29",8689.95,8771.93,8648.96,8648.96,206400],["2023-03-30",8771.93,8812.92,8771.93,8771.93,15200],["2023-03-31",8689.95,8853.91,8689.95,8771.93,11700],["2023-04-03",8771.93,9017.87,8771.93,8935.89,11800],["2023-04-04",9017.87,9017.87,8853.91,8976.88,11100],["2023-04-05",8894.9,9099.85,8894.9,9017.87,29300],["2023-04-06",9427.78,9427.78,9017.87,9140.84,8300],["2023-04-07",9017.87,9058.86,9017.87,9058.86,4300],["2023-04-10",9058.86,9058.86,8935.89,8935.89,21400],["2023-04-11",8935.89,9140.84,8935.89,9099.85,17700],["2023-04-12",9181.83,9181.83,9017.87,9140.84,7800],["2023-04-13",9099.85,9304.8,9017.87,9181.83,26000],["2023-04-14",9181.83,9263.81,9017.87,9099.85,4300],["2023-04-17",9140.84,9140.84,9017.87,9017.87,14900],["2023-04-18",8976.88,8976.88,8976.88,8976.88,1000],["2023-04-19",8976.88,9099.85,8976.88,9058.86,3600],["2023-04-20",9058.86,9099.85,9017.87,9017.87,288440],["2023-04-21",9017.87,9304.8,9017.87,9140.84,42400],["2023-04-24",9181.83,9304.8,9140.84,9304.8,56500],["2023-04-25",9345.79,9386.78,9099.85,9222.82,38300],["2023-04-26",9181.83,9181.83,9099.85,9140.84,4200],["2023-04-27",9099.85,9181.83,9017.87,9017.87,15200],["2023-04-28",9099.85,9181.83,9017.87,9017.87,17600],["2023-05-04",9427.78,9632.73,9427.78,9632.73,58000],["2023-05-05",10124.61,10165.6,9919.66,10001.64,41600],["2023-05-08",10001.64,10001.64,9919.66,10001.64,25700],["2023-05-09",10001.64,10083.62,9919.66,10001.64,31700],["2023-05-10",10001.64,10042.63,9837.68,9960.65,38800],["2023-05-11",9960.65,10165.6,9837.68,10165.6,30400],["2023-05-12",10001.64,10247.58,10001.64,10165.6,28300],["2023-05-15",10001.64,10165.6,9919.66,10124.61,14200],["2023-05-16",10042.63,10083.62,10001.64,10001.64,2400],["2023-05-17",10001.64,10042.63,9714.71,9837.68,26000],["2023-05-18",9837.68,10083.62,9837.68,10042.63,2400],["2023-05-19",10042.63,10042.63,9796.69,9837.68,7900],["2023-05-22",10083.62,10083.62,9837.68,9919.66,3000],["2023-05-23",9878.67,9919.66,9837.68,9837.68,45000],["2023-05-24",9837.68,9837.68,9714.71,9796.69,261700],["2023-05-25",10001.64,10001.64,9837.68,9919.66,23900],["2023-05-26",9919.66,9919.66,9755.7,9837.68,5300],["2023-05-29",9796.69,9919.66,9755.7,9837.68,54500],["2023-05-30",9837.68,10493.52,9796.69,9837.68,25300],["2023-05-31",9837.68,9960.65,9837.68,9837.68,5500],["2023-06-01",9919.66,10247.58,9919.66,10206.59,45200],["2023-06-02",10124.61,10165.6,10124.61,10124.61,5700],["2023-06-05",10124.61,10247.58,9919.66,10165.6,23600],["2023-06-06",10165.6,10165.6,10042.63,10165.6,3400],["2023-06-07",10083.62,10165.6,10083.62,10083.62,7800],["2023-06-08",10124.61,10124.61,9919.66,9919.66,12200],["2023-06-09",9919.66,10493.52,9837.68,10329.56,81800],["2023-06-12",10985.41,11026.4,10903.43,11026.4,57400],["2023-06-13",11764.22,11764.22,11395.31,11518.28,212800],["2023-06-14",11600.26,11600.26,11190.36,11395.31,62800],["2023-06-15",11108.38,11149.37,10903.43,10903.43,49000],["2023-06-16",10903.43,11067.39,10739.47,11067.39,64300],["2023-06-19",10739.47,11067.39,10739.47,10862.44,19200],["2023-06-20",10862.44,11149.37,10862.44,11149.37,24600],["2023-06-21",11108.38,11108.38,10862.44,10985.41,19000],["2023-06-22",11231.35,11231.35,10821.45,10985.41,35700],["2023-06-23",10903.43,10985.41,10821.45,10985.41,13400],["2023-06-26",10739.47,10985.41,10698.48,10985.41,12900],["2023-06-27",10985.41,11190.36,10985.41,11190.36,43800],["2023-06-28",11149.37,11600.26,11149.37,11436.3,65200],["2023-06-29",11436.3,11436.3,11149.37,11231.35,12600],["2023-06-30",11231.35,11395.31,11108.38,11231.35,18700],["2023-07-03",11231.35,11231.35,10985.41,10985.41,15600],["2023-07-04",11067.39,11313.33,11067.39,11313.33,13800],["2023-07-05",11313.33,11477.29,11231.35,11272.34,28700],["2023-07-06",11313.33,11313.33,11067.39,11313.33,21400],["2023-07-07",11231.35,11354.32,11149.37,11354.32,10600],["2023-07-10",11436.3,11600.26,11313.33,11477.29,22800],["2023-07-11",11477.29,11477.29,11231.35,11395.31,21200],["2023-07-12",11559.27,11559.27,11313.33,11354.32,6400],["2023-07-13",12051.16,12051.16,11477.29,11641.25,58400],["2023-07-14",11805.21,11846.2,11477.29,11641.25,116500],["2023-07-17",11641.25,11641.25,11149.37,11313.33,122400],["2023-07-18",11313.33,11600.26,11272.34,11600.26,19400],["2023-07-19",11641.25,11682.24,11354.32,11682.24,210300],["2023-07-20",11436.3,11805.21,11436.3,11764.22,39100],["2023-07-21",11846.2,11928.18,11600.26,11805.21,61500],["2023-07-24",11887.19,11887.19,11067.39,11436.3,51600],["2023-07-25",11477.29,11846.2,11395.31,11559.27,93000],["2023-07-26",11600.26,11641.25,11477.29,11518.28,15900],["2023-07-27",11559.27,11600.26,11436.3,11518.28,11800],["2023-07-28",11641.25,11887.19,11559.27,11559.27,39700],["2023-07-31",11395.31,11477.29,11067.39,11477.29,131300],["2023-08-01",11231.35,11641.25,11231.35,11436.3,40700],["2023-08-02",11436.3,11436.3,11149.37,11231.35,25200],["2023-08-03",11313.33,11354.32,11149.37,11231.35,37300],["2023-08-04",11231.35,11231.35,11149.37,11149.37,22200],["2023-08-07",11067.39,11354.32,11067.39,11313.33,18000],["2023-08-08",11313.33,11313.33,11231.35,11231.35,8600],["2023-08-09",11231.35,11231.35,11149.37,11190.36,18900],["2023-08-10",11190.36,11395.31,11190.36,11190.36,22900],["2023-08-11",11190.36,11313.33,11067.39,11067.39,10500],["2023-08-14",11190.36,11190.36,11067.39,11108.38,14500],["2023-08-15",11108.38,11190.36,11108.38,11149.37,16700],["2023-08-16",11231.35,11231.35,11067.39,11108.38,5000],["2023-08-17",11108.38,11149.37,11026.4,11026.4,12600],["2023-08-18",11026.4,11067.39,10657.48,10657.48,43100],["2023-08-21",10657.48,10657.48,10288.57,10411.54,8700],["2023-08-22",10411.54,10493.52,10329.56,10411.54,16200],["2023-08-23",10657.48,10657.48,10411.54,10411.54,12500],["2023-08-24",10821.45,10821.45,10493.52,10739.47,4900],["2023-08-25",10698.48,10780.46,10698.48,10739.47,128200],["2023-08-28",10739.47,10862.44,10739.47,10739.47,73400],["2023-08-29",10739.47,10944.42,10739.47,10739.47,7300],["2023-08-30",10821.45,10821.45,10657.48,10739.47,6500],["2023-08-31",10739.47,10739.47,10657.48,10739.47,26900],["2023-09-05",10739.47,10739.47,10698.48,10698.48,3100],["2023-09-06",10698.48,11067.39,10698.48,10862.44,4300],["2023-09-07",10821.45,10862.44,10739.47,10821.45,12600],["2023-09-08",10821.45,10821.45,10821.45,10821.45,11900],["2023-09-11",10493.52,10698.48,10493.52,10657.48,6600],["2023-09-12",10657.48,10739.47,10493.52,10739.47,8600],["2023-09-13",10657.48,10739.47,10575.5,10575.5,4500],["2023-09-14",10616.49,10616.49,10575.5,10575.5,3700],["2023-09-15",10657.48,10657.48,10657.48,10657.48,3300],["2023-09-18",10698.48,10698.48,10493.52,10493.52,6600],["2023-09-19",10657.48,10657.48,10493.52,10493.52,10600],["2023-09-20",10944.42,10944.42,10657.48,10657.48,6400],["2023-09-21",10657.48,10657.48,10657.48,10657.48,6200],["2023-09-22",10329.56,10493.52,10288.57,10493.52,15700],["2023-09-25",10288.57,10493.52,10247.58,10493.52,2200],["2023-09-26",10493.52,10493.52,10206.59,10206.59,3000],["2023-09-27",10206.59,10493.52,10165.6,10493.52,6800],["2023-09-28",10165.6,10493.52,10001.64,10493.52,500],["2023-09-29",10247.58,10452.53,10247.58,10288.57,3900],["2023-10-02",10493.52,10493.52,10493.52,10493.52,100],["2023-10-03",10411.54,10411.54,10411.54,10411.54,2400],["2023-10-04",10329.56,10329.56,9878.67,10247.58,7900],["2023-10-05",10329.56,10329.56,10083.62,10083.62,600],["2023-10-06",10247.58,10247.58,9919.66,10083.62,2400],["2023-10-09",10083.62,10616.49,9837.68,10247.58,7000],["2023-10-10",10288.57,10288.57,10124.61,10247.58,5500],["2023-10-11",10124.61,10124.61,10124.61,10124.61,3800],["2023-10-12",10124.61,10124.61,10124.61,10124.61,6500],["2023-10-13",10083.62,10165.6,10083.62,10165.6,700],["2023-10-16",9878.67,9878.67,9878.67,9878.67,700],["2023-10-17",10001.64,10001.64,10001.64,10001.64,2200],["2023-10-18",10001.64,10001.64,10001.64,10001.64,2000],["2023-10-19",10370.55,10370.55,10165.6,10165.6,700],["2023-10-20",10083.62,10083.62,9919.66,9919.66,900],["2023-10-23",9919.66,9919.66,9878.67,9919.66,2800],["2023-10-24",9919.66,9919.66,9919.66,9919.66,600],["2023-10-25",10001.64,10001.64,9919.66,10001.64,900],["2023-10-26",9673.72,10493.52,9427.78,9427.78,7000],["2023-10-27",9509.76,9509.76,9427.78,9509.76,7600],["2023-10-30",9509.76,9509.76,9427.78,9427.78,6200],["2023-10-31",9345.79,10083.62,9099.85,10001.64,13900],["2023-11-01",9427.78,9509.76,9427.78,9427.78,2200],["2023-11-02",9304.8,9837.68,9304.8,9427.78,6900],["2023-11-03",9837.68,9837.68,9837.68,9837.68,5100],["2023-11-06",9837.68,9837.68,9181.83,9837.68,3400],["2023-11-07",9796.69,9837.68,9263.81,9837.68,7700],["2023-11-08",9755.7,9755.7,9263.81,9263.81,8600],["2023-11-09",9673.72,9673.72,9550.75,9591.74,3700],["2023-11-10",9755.7,9837.68,9509.76,9837.68,10200],["2023-11-13",10083.62,10083.62,9837.68,9837.68,671880],["2023-11-14",9796.69,9796.69,9386.78,9427.78,4800],["2023-11-15",9837.68,9878.67,9673.72,9796.69,9800],["2023-11-16",9796.69,9796.69,9796.69,9796.69,0],["2023-11-17",9796.69,9796.69,9673.72,9796.69,11200],["2023-11-20",9755.7,9796.69,9304.8,9755.7,12900],["2023-11-21",9837.68,10165.6,9837.68,9960.65,10000],["2023-11-22",10165.6,10288.57,9878.67,10165.6,2900],["2023-11-23",10165.6,10165.6,10124.61,10165.6,1100],["2023-11-24",10247.58,10247.58,9837.68,10124.61,400],["2023-11-27",10206.59,10206.59,10124.61,10124.61,900],["2023-11-28",9837.68,10124.61,9837.68,10124.61,1300],["2023-11-29",10083.62,10124.61,9837.68,10124.61,4500],["2023-11-30",10083.62,10083.62,10001.64,10001.64,1300],["2023-12-01",9960.65,9960.65,9837.68,9837.68,4300],["2023-12-04",9837.68,9837.68,9837.68,9837.68,12400],["2023-12-05",10001.64,10001.64,9837.68,9837.68,1500],["2023-12-06",9837.68,10001.64,9796.69,9919.66,13300],["2023-12-07",10001.64,10001.64,10001.64,10001.64,900],["2023-12-08",10001.64,10001.64,9796.69,9960.65,8100],["2023-12-11",9345.79,10083.62,9345.79,9960.65,1500],["2023-12-12",10001.64,10001.64,9837.68,9837.68,3900],["2023-12-13",9837.68,10042.63,9796.69,9796.69,2600],["2023-12-14",9796.69,9796.69,9796.69,9796.69,207900],["2023-12-15",9796.69,9796.69,9796.69,9796.69,0],["2023-12-18",9796.69,10083.62,9345.79,9837.68,11400],["2023-12-19",9837.68,10083.62,9837.68,9837.68,6400],["2023-12-20",10042.63,10042.63,10042.63,10042.63,100],["2023-12-21",9837.68,10042.63,9837.68,10001.64,5500],["2023-12-22",10001.64,10001.64,10001.64,10001.64,0],["2023-12-25",9591.74,10001.64,9591.74,10001.64,2300],["2023-12-26",9509.76,10247.58,9509.76,10001.64,17900],["2023-12-27",10001.64,10001.64,10001.64,10001.64,13200],["2023-12-28",10206.59,10206.59,9837.68,9837.68,1300],["2023-12-29",9837.68,10001.64,9796.69,10001.64,3200],["2024-01-02",9960.65,10001.64,9960.65,10001.64,5500],["2024-01-03",10001.64,10001.64,10001.64,10001.64,6000],["2024-01-04",10001.64,10001.64,9919.66,9919.66,7200],["2024-01-05",9837.68,10001.64,9837.68,9837.68,1200],["2024-01-08",9878.67,9960.65,9837.68,9878.67,2600],["2024-01-09",10001.64,10001.64,9837.68,10001.64,12900],["2024-01-10",10206.59,10206.59,10001.64,10083.62,119700],["2024-01-11",10083.62,10124.61,9837.68,10124.61,1800],["2024-01-12",10083.62,10124.61,9837.68,9837.68,7800],["2024-01-15",9837.68,9837.68,9837.68,9837.68,0],["2024-01-16",9837.68,10001.64,9837.68,10001.64,8900],["2024-01-17",10001.64,10001.64,9837.68,10001.64,3900],["2024-01-18",10001.64,10001.64,10001.64,10001.64,100000],["2024-01-19",10001.64,10001.64,10001.64,10001.64,2000],["2024-01-22",10001.64,10001.64,9919.66,9919.66,5600],["2024-01-23",10042.63,10042.63,9714.71,10001.64,12800],["2024-01-24",10329.56,10329.56,9714.71,10124.61,1700],["2024-01-25",9673.72,10124.61,9673.72,10124.61,6100],["2024-01-26",10124.61,10124.61,9837.68,10124.61,7400],["2024-01-29",10124.61,10124.61,9878.67,10001.64,1300],["2024-01-30",10165.6,10165.6,10165.6,10165.6,4900],["2024-01-31",10165.6,10165.6,9919.66,10165.6,3200],["2024-02-01",9673.72,10206.59,9673.72,10206.59,9900],["2024-02-02",10206.59,10206.59,10165.6,10165.6,6800],["2024-02-05",10165.6,10165.6,9755.7,9837.68,3500],["2024-02-06",9878.67,10083.62,9837.68,10083.62,166300],["2024-02-07",9878.67,10042.63,9837.68,10042.63,1200],["2024-02-15",10042.63,10206.59,10042.63,10206.59,4900],["2024-02-16",10206.59,10329.56,10206.59,10206.59,7100],["2024-02-19",10329.56,10329.56,10247.58,10247.58,19400],["2024-02-20",10247.58,10370.55,10247.58,10247.58,2000],["2024-02-21",10370.55,10370.55,10206.59,10329.56,24100],["2024-02-22",10329.56,10370.55,10083.62,10083.62,73800],["2024-02-23",10083.62,10411.54,10083.62,10083.62,19300],["2024-02-26",9796.69,10329.56,9796.69,10083.62,14000],["2024-02-27",9919.66,10206.59,9919.66,10083.62,396300],["2024-02-28",10083.62,10083.62,10001.64,10083.62,405930],["2024-02-29",10083.62,10083.62,10083.62,10083.62,10800],["2024-03-01",10083.62,10370.55,9427.78,10124.61,39100],["2024-03-04",9796.69,10329.56,9796.69,10083.62,23000],["2024-03-05",10083.62,10165.6,9878.67,10083.62,42900],["2024-03-06",10083.62,10083.62,10001.64,10083.62,131500],["2024-03-07",9878.67,10083.62,9837.68,10083.62,191100],["2024-03-08",10083.62,10083.62,10083.62,10083.62,5100],["2024-03-11",10083.62,10083.62,9960.65,9960.65,4800],["2024-03-12",10083.62,10124.61,10042.63,10124.61,10400],["2024-03-13",10124.61,10165.6,10083.62,10165.6,7800],["2024-03-14",10124.61,10124.61,10001.64,10042.63,7400],["2024-03-15",9878.67,10083.62,9878.67,9919.66,8100],["2024-03-18",9837.68,10165.6,9837.68,10042.63,19000],["2024-03-19",10001.64,10124.61,9960.65,10083.62,2100],["2024-03-20",10083.62,10083.62,9960.65,10083.62,3400],["2024-03-21",10083.62,10165.6,10083.62,10165.6,7700],["2024-03-22",10206.59,10247.58,10124.61,10165.6,7200],["2024-03-25",10206.59,10288.57,10206.59,10288.57,14900],["2024-03-26",10124.61,10288.57,10083.62,10247.58,5400],["2024-03-27",10247.58,10247.58,10165.6,10165.6,4000],["2024-03-28",10247.58,10247.58,10083.62,10124.61,6400],["2024-03-29",10165.6,10288.57,10124.61,10288.57,5100],["2024-04-01",10247.58,10247.58,10247.58,10247.58,100],["2024-04-02",10124.61,10247.58,10124.61,10124.61,4600],["2024-04-03",10124.61,10411.54,10042.63,10247.58,19800],["2024-04-04",10247.58,10247.58,9837.68,10247.58,11300],["2024-04-05",10206.59,10329.56,10083.62,10247.58,3900],["2024-04-08",10083.62,10247.58,10042.63,10247.58,8400],["2024-04-09",10083.62,10247.58,10083.62,10247.58,4400],["2024-04-10",10083.62,10247.58,10083.62,10247.58,3400],["2024-04-11",10247.58,10247.58,10083.62,10247.58,8900],["2024-04-12",10247.58,10247.58,10165.6,10247.58,1100],["2024-04-15",10247.58,10247.58,10165.6,10247.58,5700],["2024-04-16",10247.58,10247.58,10124.61,10124.61,3100],["2024-04-17",10165.6,10165.6,10124.61,10124.61,3300],["2024-04-19",10124.61,10411.54,10001.64,10411.54,13300],["2024-04-22",10411.54,10411.54,10165.6,10411.54,10600],["2024-04-23",10411.54,10411.54,10165.6,10329.56,3200],["2024-04-24",10329.56,10329.56,10288.57,10288.57,2900],["2024-04-25",10288.57,10329.56,10288.57,10288.57,2100],["2024-04-26",10288.57,10288.57,10288.57,10288.57,0],["2024-05-02",10165.6,10288.57,10165.6,10247.58,5600],["2024-05-03",10575.5,10575.5,10575.5,10575.5,3000],["2024-05-06",10411.54,10493.52,10206.59,10411.54,7300],["2024-05-07",10411.54,10411.54,10247.58,10411.54,24900],["2024-05-08",10411.54,10534.51,10411.54,10411.54,17500],["2024-05-09",10575.5,10575.5,10083.62,10083.62,16400],["2024-05-10",10288.57,10411.54,10247.58,10370.55,3100],["2024-05-13",10370.55,10411.54,10247.58,10411.54,4100],["2024-05-14",10329.56,10411.54,10329.56,10411.54,3000],["2024-05-15",10247.58,10370.55,10247.58,10370.55,1200],["2024-05-16",10370.55,10370.55,10370.55,10370.55,600],["2024-05-17",10124.61,10370.55,10124.61,10206.59,23700],["2024-05-20",10124.61,10452.53,10124.61,10329.56,29800],["2024-05-21",10657.48,10657.48,10247.58,10247.58,6700],["2024-05-22",10370.55,10370.55,10329.56,10329.56,7200],["2024-05-23",10329.56,10329.56,10329.56,10329.56,0],["2024-05-24",10247.58,10247.58,10165.6,10165.6,10500],["2024-05-27",10206.59,10247.58,10206.59,10247.58,12000],["2024-05-28",10329.56,10329.56,10247.58,10288.57,2400],["2024-05-29",10411.54,10411.54,10329.56,10329.56,7900],["2024-05-30",10329.56,10452.53,10288.57,10329.56,4100],["2024-05-31",10247.58,10329.56,10165.6,10329.56,6300],["2024-06-03",10493.52,10493.52,10370.55,10411.54,3200],["2024-06-04",10493.52,10534.51,10329.56,10411.54,22700],["2024-06-05",10534.51,10575.5,10411.54,10534.51,6000],["2024-06-06",10575.5,11231.35,10329.56,10821.45,19500],["2024-06-07",10821.45,10821.45,10575.5,10657.48,5700],["2024-06-10",10903.43,10985.41,10821.45,10903.43,12600],["2024-06-11",10739.47,10985.41,10739.47,10903.43,1800],["2024-06-12",10739.47,10862.44,10575.5,10862.44,7400],["2024-06-13",10821.45,10944.42,10698.48,10903.43,23200],["2024-06-14",10903.43,11641.25,10903.43,11477.29,96800],["2024-06-17",11436.3,11436.3,11313.33,11395.31,11600],["2024-06-18",11354.32,11559.27,10903.43,10903.43,5600],["2024-06-19",11067.39,11313.33,10657.48,11067.39,18900],["2024-06-20",11067.39,11477.29,10739.47,11026.4,72500],["2024-06-21",10862.44,11231.35,10780.46,11067.39,17500],["2024-06-24",11067.39,11149.37,10985.41,11026.4,7400],["2024-06-25",11026.4,11190.36,10698.48,10698.48,3100],["2024-06-26",10739.47,11067.39,10698.48,10780.46,31500],["2024-06-27",11026.4,11026.4,10821.45,10985.41,5700],["2024-06-28",10739.47,11149.37,10493.52,10698.48,5000],["2024-07-01",10616.49,10862.44,10616.49,10657.48,17200],["2024-07-02",10739.47,11313.33,10739.47,10903.43,15800],["2024-07-03",11067.39,11067.39,10657.48,10821.45,18100],["2024-07-04",11149.37,11149.37,10821.45,10903.43,11100],["2024-07-05",11542.06,11542.06,10607.48,11448.6,19300],["2024-07-08",11401.87,11401.87,10981.31,11308.41,12400],["2024-07-09",11214.95,11261.68,10747.66,11168.22,10800],["2024-07-10",11168.22,11214.95,11028.04,11028.04,385300],["2024-07-11",11214.95,11308.41,10841.12,10841.12,352800],["2024-07-12",11168.22,11214.95,10934.58,11121.5,5700],["2024-07-15",11168.22,11214.95,11028.04,11214.95,9900],["2024-07-16",11308.41,11962.62,11308.41,11962.62,93600],["2024-07-17",12757.01,12757.01,12757.01,12757.01,115800],["2024-07-18",13084.11,13177.57,11962.62,12149.53,70300],["2024-07-19",12196.26,12242.99,11775.7,11775.7,23500],["2024-07-22",11775.7,11869.16,11214.95,11308.41,38100],["2024-07-23",11915.89,11915.89,11214.95,11308.41,33700],["2024-07-24",11028.04,11308.41,11028.04,11308.41,5300],["2024-07-25",10934.58,11308.41,10934.58,11214.95,2100],["2024-07-26",11214.95,11588.79,11121.5,11448.6,2300],["2024-07-29",11542.06,11542.06,11214.95,11214.95,3700],["2024-07-30",11448.6,11448.6,11214.95,11448.6,12600],["2024-07-31",11214.95,11401.87,11214.95,11401.87,3300],["2024-08-01",11355.14,11682.24,11214.95,11682.24,6400],["2024-08-02",11682.24,11682.24,10934.58,11542.06,2000],["2024-08-05",10887.85,11448.6,10887.85,11121.5,8500],["2024-08-06",11121.5,11682.24,11121.5,11308.41,3900],["2024-08-07",11214.95,11308.41,11121.5,11308.41,1400],["2024-08-08",11401.87,11495.33,11121.5,11121.5,6800],["2024-08-09",11401.87,11448.6,11401.87,11448.6,2600],["2024-08-12",11448.6,11448.6,11448.6,11448.6,0],["2024-08-13",11401.87,11401.87,10841.12,10841.12,25000],["2024-08-14",11448.6,11448.6,11355.14,11355.14,600],["2024-08-15",11214.95,11214.95,11214.95,11214.95,100],["2024-08-16",11121.5,11168.22,10794.39,11168.22,16000],["2024-08-19",11448.6,11448.6,11214.95,11214.95,5400],["2024-08-20",11121.5,11214.95,10747.66,11214.95,5100],["2024-08-21",10794.39,11214.95,10794.39,11028.04,8800],["2024-08-22",10841.12,11168.22,10794.39,11028.04,23400],["2024-08-23",11028.04,11168.22,11028.04,11168.22,10700],["2024-08-26",11168.22,11214.95,11121.5,11121.5,62100],["2024-08-27",11121.5,11401.87,11121.5,11308.41,18400],["2024-08-28",11588.79,11775.7,11495.33,11588.79,25200],["2024-08-29",11588.79,11775.7,11588.79,11635.51,16000],["2024-08-30",11635.51,11869.16,11635.51,11682.24,13600],["2024-09-04",11682.24,11775.7,11401.87,11682.24,17000],["2024-09-05",11308.41,11775.7,11308.41,11775.7,22400],["2024-09-06",11728.97,11775.7,11682.24,11775.7,10400],["2024-09-09",11775.7,11775.7,11214.95,11775.7,14000],["2024-09-10",11775.7,11822.43,11682.24,11822.43,24000],["2024-09-11",11822.43,12149.53,11822.43,12149.53,19000],["2024-09-12",12336.45,12429.91,11869.16,12289.72,14700],["2024-09-13",12289.72,12336.45,12149.53,12242.99,12400],["2024-09-16",12149.53,12149.53,12149.53,12149.53,25200],["2024-09-17",11588.79,12242.99,11588.79,12149.53,23500],["2024-09-18",12149.53,12196.26,12149.53,12149.53,32200],["2024-09-19",12149.53,12196.26,12149.53,12149.53,30800],["2024-09-20",12149.53,12336.45,12149.53,12196.26,18100],["2024-09-23",12149.53,12149.53,11869.16,11869.16,800],["2024-09-24",11869.16,12149.53,11869.16,12149.53,19900],["2024-09-25",11822.43,12336.45,11822.43,12149.53,30400],["2024-09-26",12242.99,12289.72,12149.53,12242.99,79100],["2024-09-27",12196.26,12196.26,12009.35,12009.35,3200],["2024-09-30",11588.79,12009.35,11588.79,12009.35,8500],["2024-10-01",12009.35,12009.35,11588.79,11682.24,4100],["2024-10-02",11775.7,11869.16,11635.51,11682.24,12400],["2024-10-03",11635.51,11962.62,11214.95,11635.51,10600],["2024-10-04",11588.79,11682.24,11121.5,11121.5,11400],["2024-10-07",11261.68,11588.79,11261.68,11588.79,17800],["2024-10-08",11588.79,11588.79,11588.79,11588.79,5100],["2024-10-09",11588.79,11588.79,11214.95,11588.79,5800],["2024-10-10",11588.79,11588.79,11588.79,11588.79,0],["2024-10-11",11588.79,11588.79,11588.79,11588.79,0],["2024-10-14",11588.79,11588.79,11495.33,11495.33,511843],["2024-10-15",11214.95,11355.14,11214.95,11355.14,3900],["2024-10-16",11355.14,11448.6,11308.41,11448.6,900],["2024-10-17",11448.6,11495.33,11448.6,11495.33,2000],["2024-10-18",11495.33,11495.33,11308.41,11495.33,9600],["2024-10-21",11495.33,11588.79,11401.87,11448.6,7800],["2024-10-22",11682.24,11682.24,11448.6,11682.24,300],["2024-10-23",11682.24,11682.24,11401.87,11635.51,300],["2024-10-24",11635.51,11635.51,11635.51,11635.51,0],["2024-10-25",11682.24,11682.24,11682.24,11682.24,5000],["2024-10-28",11308.41,11401.87,11308.41,11401.87,1400],["2024-10-29",11588.79,11588.79,11495.33,11495.33,500],["2024-10-30",11682.24,11682.24,11308.41,11588.79,2700],["2024-10-31",11588.79,11588.79,11588.79,11588.79,0],["2024-11-01",11308.41,11588.79,11308.41,11308.41,4000],["2024-11-04",11401.87,11401.87,11214.95,11214.95,8300],["2024-11-05",11214.95,11214.95,11214.95,11214.95,8900],["2024-11-06",11214.95,11214.95,11121.5,11214.95,29100],["2024-11-07",11214.95,11214.95,11121.5,11214.95,13300],["2024-11-08",11214.95,11214.95,11121.5,11121.5,3700],["2024-11-11",11121.5,11121.5,11121.5,11121.5,3400],["2024-11-12",11121.5,11121.5,11074.77,11074.77,6100],["2024-11-13",11168.22,11168.22,11028.04,11121.5,5500],["2024-11-14",11121.5,11121.5,11121.5,11121.5,58100],["2024-11-15",11635.51,11635.51,11635.51,11635.51,100],["2024-11-18",11214.95,11214.95,11214.95,11214.95,300],["2024-11-19",11214.95,11448.6,11214.95,11448.6,2700],["2024-11-20",11588.79,11588.79,11588.79,11588.79,100],["2024-11-21",11121.5,11355.14,11121.5,11355.14,3100],["2024-11-22",11355.14,11495.33,11355.14,11355.14,8300],["2024-11-25",11214.95,11401.87,11121.5,11121.5,17800],["2024-11-26",11308.41,11308.41,11214.95,11214.95,27300],["2024-11-27",11214.95,11214.95,11214.95,11214.95,6600],["2024-11-28",11214.95,11214.95,11214.95,11214.95,34100],["2024-11-29",11214.95,11214.95,11214.95,11214.95,1500],["2024-12-02",11214.95,11308.41,11214.95,11214.95,9800],["2024-12-03",11214.95,11261.68,11121.5,11121.5,13000],["2024-12-04",11308.41,11869.16,11308.41,11869.16,68200],["2024-12-05",12616.82,12663.55,11214.95,11775.7,23100],["2024-12-06",11495.33,11682.24,11214.95,11682.24,7100],["2024-12-09",11355.14,11355.14,11168.22,11355.14,55300],["2024-12-10",11448.6,11448.6,11214.95,11214.95,15600],["2024-12-11",11401.87,11401.87,11261.68,11308.41,1400],["2024-12-12",11308.41,11355.14,11214.95,11308.41,16600],["2024-12-13",11308.41,11308.41,11308.41,11308.41,7200],["2024-12-16",11168.22,11542.06,11168.22,11401.87,23900],["2024-12-17",11214.95,11401.87,11214.95,11401.87,400],["2024-12-18",11214.95,11401.87,11214.95,11401.87,1400],["2024-12-19",11261.68,11401.87,11214.95,11214.95,2300],["2024-12-20",11214.95,11448.6,11121.5,11448.6,4900],["2024-12-23",11448.6,11448.6,11121.5,11448.6,2400],["2024-12-24",11448.6,11448.6,11401.87,11401.87,2600],["2024-12-25",11401.87,11401.87,11308.41,11401.87,19100],["2024-12-26",11308.41,11401.87,11308.41,11401.87,6600],["2024-12-27",11261.68,11401.87,11261.68,11355.14,7000],["2024-12-30",11401.87,11401.87,11401.87,11401.87,100],["2024-12-31",11168.22,11401.87,11168.22,11401.87,8400],["2025-01-02",11168.22,11401.87,11168.22,11401.87,1200],["2025-01-03",11214.95,11401.87,11214.95,11401.87,1600],["2025-01-06",11401.87,11401.87,11401.87,11401.87,0],["2025-01-07",11401.87,11401.87,11401.87,11401.87,800],["2025-01-08",11401.87,11401.87,11401.87,11401.87,0],["2025-01-09",11214.95,11355.14,11074.77,11355.14,1300],["2025-01-10",11121.5,11355.14,11121.5,11355.14,200],["2025-01-13",11028.04,11308.41,11028.04,11308.41,300],["2025-01-14",10841.12,11355.14,10654.21,11261.68,7400],["2025-01-15",11214.95,11214.95,11168.22,11168.22,1400],["2025-01-16",11168.22,11168.22,11168.22,11168.22,600],["2025-01-17",11214.95,11355.14,11214.95,11355.14,14700],["2025-01-20",11214.95,11401.87,11214.95,11308.41,2600],["2025-01-21",11308.41,11308.41,11214.95,11214.95,8600],["2025-01-22",11214.95,11214.95,11214.95,11214.95,400],["2025-01-23",11214.95,11214.95,11168.22,11168.22,1500],["2025-01-24",11214.95,11401.87,11168.22,11214.95,4600],["2025-02-03",11168.22,11261.68,11121.5,11261.68,13300],["2025-02-04",11214.95,11355.14,11214.95,11214.95,9300],["2025-02-05",11168.22,11401.87,11168.22,11214.95,5800],["2025-02-06",11214.95,11308.41,11214.95,11308.41,2500],["2025-02-07",11308.41,11308.41,11168.22,11308.41,800],["2025-02-10",11308.41,11308.41,11168.22,11308.41,2900],["2025-02-11",11308.41,11401.87,11308.41,11401.87,7700],["2025-02-12",11214.95,11308.41,11121.5,11308.41,14000],["2025-02-13",11682.24,12056.07,11542.06,11635.51,18400],["2025-02-14",11214.95,11588.79,11214.95,11588.79,7700],["2025-02-17",11308.41,11588.79,11214.95,11355.14,16400],["2025-02-18",11495.33,11495.33,11495.33,11495.33,100],["2025-02-19",11495.33,11635.51,11308.41,11588.79,16400],["2025-02-20",11542.06,11542.06,11214.95,11542.06,4900],["2025-02-21",11542.06,11588.79,11121.5,11495.33,26200],["2025-02-24",11261.68,11495.33,11214.95,11448.6,2700],["2025-02-25",11261.68,11448.6,11261.68,11308.41,2900],["2025-02-26",11401.87,11495.33,11168.22,11401.87,13100],["2025-02-27",11214.95,11401.87,11214.95,11401.87,300],["2025-02-28",11214.95,11214.95,11214.95,11214.95,17200],["2025-03-03",11214.95,11495.33,11214.95,11495.33,6700],["2025-03-04",11308.41,11308.41,11308.41,11308.41,200],["2025-03-05",11308.41,11355.14,11308.41,11308.41,1200],["2025-03-06",11355.14,11401.87,11308.41,11401.87,6200],["2025-03-07",11588.79,11588.79,11308.41,11495.33,8000],["2025-03-10",11401.87,11401.87,11308.41,11308.41,13500],["2025-03-11",11308.41,11355.14,11308.41,11355.14,800],["2025-03-12",11401.87,11401.87,11401.87,11401.87,100],["2025-03-13",11261.68,11261.68,11261.68,11261.68,40700],["2025-03-14",11401.87,11401.87,11214.95,11214.95,1700],["2025-03-17",11448.6,11448.6,11214.95,11448.6,3200],["2025-03-18",11448.6,11448.6,11214.95,11448.6,500],["2025-03-19",11448.6,11448.6,11448.6,11448.6,400],["2025-03-20",11261.68,11495.33,11214.95,11214.95,17500],["2025-03-21",11214.95,11214.95,11121.5,11168.22,2700],["2025-03-24",11168.22,11168.22,11121.5,11168.22,3200],["2025-03-25",11214.95,11214.95,11121.5,11168.22,1200],["2025-03-26",11214.95,11214.95,11168.22,11168.22,1100],["2025-03-27",11168.22,11168.22,11168.22,11168.22,200],["2025-03-28",11214.95,11214.95,11168.22,11168.22,700],["2025-03-31",11355.14,11355.14,11168.22,11168.22,4100],["2025-04-01",11168.22,11355.14,11168.22,11168.22,15900],["2025-04-02",11168.22,11214.95,11168.22,11214.95,9600],["2025-04-03",11121.5,11214.95,11028.04,11168.22,7100],["2025-04-04",11028.04,11028.04,10747.66,10887.85,8800],["2025-04-08",11121.5,11121.5,10140.19,10140.19,7200],["2025-04-09",10140.19,10140.19,9906.54,9906.54,5900],["2025-04-10",10560.75,10560.75,10560.75,10560.75,1300],["2025-04-11",10560.75,10887.85,10560.75,10841.12,600],["2025-04-14",10934.58,11168.22,10747.66,11121.5,4100],["2025-04-15",11121.5,11121.5,11121.5,11121.5,1500],["2025-04-16",11121.5,11121.5,11121.5,11121.5,0],["2025-04-17",11121.5,11121.5,11121.5,11121.5,0],["2025-04-18",10420.56,11074.77,10420.56,11074.77,200],["2025-04-21",11168.22,11168.22,11168.22,11168.22,100],["2025-04-22",11168.22,11168.22,11168.22,11168.22,0],["2025-04-23",10700.93,11168.22,10700.93,11168.22,4700],["2025-04-24",11214.95,11214.95,10747.66,11168.22,1200],["2025-04-25",11214.95,11214.95,11028.04,11214.95,3800],["2025-04-28",11028.04,11214.95,11028.04,11214.95,1400],["2025-04-29",11214.95,11214.95,11214.95,11214.95,0],["2025-05-05",11214.95,11214.95,11214.95,11214.95,0],["2025-05-06",10934.58,11168.22,10747.66,11121.5,3300],["2025-05-07",11121.5,11121.5,11121.5,11121.5,500],["2025-05-08",11121.5,11121.5,11121.5,11121.5,100],["2025-05-09",11121.5,11121.5,11121.5,11121.5,1300],["2025-05-12",11028.04,11074.77,11028.04,11028.04,2100],["2025-05-13",11028.04,11168.22,10934.58,10934.58,1300],["2025-05-14",11121.5,11121.5,10747.66,10747.66,2800],["2025-05-15",11074.77,11074.77,11028.04,11028.04,2900],["2025-05-16",11121.5,11168.22,11121.5,11168.22,1200],["2025-05-19",11168.22,11168.22,10420.56,11121.5,2500],["2025-05-20",10700.93,10700.93,10700.93,10700.93,300],["2025-05-21",10794.39,11074.77,10747.66,11074.77,700],["2025-05-22",11028.04,11074.77,11028.04,11074.77,3800],["2025-05-23",11074.77,11121.5,11074.77,11121.5,5900],["2025-05-26",11028.04,11121.5,10887.85,11121.5,4100],["2025-05-27",10794.39,11121.5,10747.66,11121.5,1700],["2025-05-28",11168.22,11168.22,11121.5,11168.22,37000],["2025-05-29",10841.12,11028.04,10841.12,11028.04,1100],["2025-05-30",11028.04,11028.04,11028.04,11028.04,100],["2025-06-02",11028.04,11028.04,11028.04,11028.04,0],["2025-06-03",11028.04,11028.04,10514.02,11028.04,2100],["2025-06-04",11028.04,11121.5,11028.04,11028.04,201400],["2025-06-05",10747.66,11028.04,10747.66,11028.04,400],["2025-06-06",11028.04,11028.04,11028.04,11028.04,2000],["2025-06-09",11028.04,11028.04,11028.04,11028.04,0],["2025-06-10",11028.04,11028.04,11028.04,11028.04,17400],["2025-06-11",11028.04,11028.04,11028.04,11028.04,0],["2025-06-12",11028.04,11028.04,11028.04,11028.04,5100],["2025-06-13",11028.04,11028.04,11028.04,11028.04,4000],["2025-06-16",11074.77,11074.77,11028.04,11028.04,20400],["2025-06-17",11121.5,11121.5,11028.04,11028.04,2000],["2025-06-18",11028.04,11028.04,11028.04,11028.04,600],["2025-06-19",11028.04,11028.04,11028.04,11028.04,700],["2025-06-20",11028.04,11028.04,11028.04,11028.04,0],["2025-06-23",11028.04,11121.5,11028.04,11121.5,3500],["2025-06-24",10607.48,11028.04,10607.48,11028.04,2100],["2025-06-25",11028.04,11028.04,11028.04,11028.04,1000],["2025-06-26",11028.04,11028.04,11028.04,11028.04,34500],["2025-06-27",11028.04,11074.77,11028.04,11074.77,5200],["2025-06-30",10747.66,11214.95,10747.66,11028.04,77300],["2025-07-01",11588.79,11588.79,11214.95,11214.95,35300],["2025-07-02",11121.5,11121.5,11121.5,11121.5,1300],["2025-07-03",11121.5,11588.79,11121.5,11448.6,25900],["2025-07-04",11168.22,11355.14,11168.22,11355.14,1400],["2025-07-07",11214.95,11401.87,11214.95,11401.87,10100],["2025-07-08",11401.87,11401.87,11401.87,11401.87,33900],["2025-07-09",11401.87,11448.6,11214.95,11401.87,33500],["2025-07-10",11401.87,11588.79,11401.87,11588.79,4500],["2025-07-11",11495.33,11588.79,11495.33,11588.79,9000],["2025-07-14",11495.33,11635.51,11448.6,11588.79,16000],["2025-07-15",11495.33,11775.7,11495.33,11682.24,35600],["2025-07-16",11682.24,11775.7,11682.24,11682.24,2700],["2025-07-17",11635.51,11682.24,11495.33,11495.33,4100],["2025-07-18",11775.7,11962.62,11495.33,11495.33,21300],["2025-07-21",11261.68,11775.7,11261.68,11775.7,300],["2025-07-22",11775.7,12149.53,11775.7,11962.62,20400],["2025-07-23",11962.62,12149.53,11401.87,11962.62,5900],["2025-07-24",11962.62,11962.62,11962.62,11962.62,0],["2025-07-25",11588.79,11962.62,11588.79,11588.79,1300],["2025-07-28",11962.62,11962.62,11962.62,11962.62,100],["2025-07-29",11915.89,12056.07,11915.89,11915.89,190500],["2025-07-30",11775.7,11915.89,11775.7,11915.89,11600],["2025-07-31",11915.89,11915.89,11915.89,11915.89,0],["2025-08-01",11682.24,11915.89,11682.24,11682.24,1800],["2025-08-04",11682.24,11682.24,11682.24,11682.24,0],["2025-08-05",11682.24,11728.97,11588.79,11728.97,1300],["2025-08-06",11308.41,11728.97,11308.41,11728.97,200],["2025-08-07",11682.24,11682.24,11682.24,11682.24,3200],["2025-08-08",11214.95,11214.95,11214.95,11214.95,300],["2025-08-11",11915.89,11962.62,11261.68,11962.62,16000],["2025-08-12",11962.62,11962.62,11728.97,11775.7,4200],["2025-08-13",11775.7,11775.7,11542.06,11682.24,4100],["2025-08-14",11682.24,11682.24,11635.51,11682.24,5100],["2025-08-15",11682.24,11682.24,10887.85,11682.24,17600],["2025-08-18",11682.24,11682.24,11682.24,11682.24,3500],["2025-08-19",11682.24,11682.24,11682.24,11682.24,16000],["2025-08-20",11775.7,11775.7,11074.77,11542.06,6300],["2025-08-21",11588.79,11588.79,11495.33,11495.33,200],["2025-08-22",11635.51,11635.51,11635.51,11635.51,100],["2025-08-25",11635.51,11635.51,11308.41,11308.41,6200],["2025-08-26",11355.14,11355.14,11355.14,11355.14,11600],["2025-08-27",11355.14,11635.51,10560.75,11401.87,54500],["2025-08-28",11355.14,11775.7,11355.14,11775.7,13100],["2025-08-29",11074.77,11728.97,11074.77,11401.87,12800],["2025-09-03",11401.87,11635.51,11355.14,11401.87,19100],["2025-09-04",11214.95,11495.33,11121.5,11495.33,800],["2025-09-05",11401.87,11588.79,11308.41,11355.14,4000],["2025-09-08",11355.14,11355.14,11261.68,11355.14,17000],["2025-09-09",10747.66,11495.33,10747.66,11355.14,4900],["2025-09-10",11495.33,11495.33,11495.33,11495.33,100],["2025-09-11",11028.04,11308.41,11028.04,11308.41,5300],["2025-09-12",11308.41,11308.41,11308.41,11308.41,300],["2025-09-15",11495.33,11495.33,11401.87,11495.33,15300],["2025-09-16",11495.33,11588.79,11448.6,11448.6,258100],["2025-09-17",11495.33,11495.33,11495.33,11495.33,3600],["2025-09-18",11495.33,11495.33,11355.14,11355.14,1300],["2025-09-19",11250.0,11800.0,11250.0,11700.0,3100],["2025-09-22",12000.0,12000.0,11500.0,11500.0,700],["2025-09-23",11500.0,11500.0,11500.0,11500.0,15100],["2025-09-24",11450.0,11500.0,11450.0,11500.0,200],["2025-09-25",11050.0,11500.0,11050.0,11500.0,10300],["2025-09-26",10900.0,11650.0,10900.0,11600.0,2900],["2025-09-29",11600.0,11600.0,11050.0,11550.0,1400],["2025-09-30",11150.0,11500.0,11150.0,11450.0,3600],["2025-10-01",11450.0,11450.0,11400.0,11400.0,2500],["2025-10-02",11400.0,11400.0,11400.0,11400.0,0],["2025-10-03",11350.0,11500.0,11350.0,11500.0,100900],["2025-10-06",11500.0,11500.0,11500.0,11500.0,500],["2025-10-07",11500.0,11800.0,10950.0,10950.0,900],["2025-10-08",11700.0,11700.0,11500.0,11500.0,900],["2025-10-09",11500.0,11500.0,11500.0,11500.0,600],["2025-10-10",11500.0,11500.0,11150.0,11500.0,1200],["2025-10-13",11500.0,11500.0,11500.0,11500.0,7100],["2025-10-14",11400.0,11700.0,11400.0,11700.0,22200],["2025-10-15",11650.0,11650.0,11150.0,11150.0,800],["2025-10-16",11150.0,11750.0,11150.0,11700.0,24200],["2025-10-17",11700.0,11700.0,11700.0,11700.0,3100],["2025-10-20",11700.0,11700.0,11500.0,11500.0,900],["2025-10-21",11150.0,11500.0,11150.0,11200.0,1400],["2025-10-22",11500.0,11500.0,11500.0,11500.0,100],["2025-10-23",11450.0,11550.0,11450.0,11550.0,326700],["2025-10-24",11550.0,11550.0,11550.0,11550.0,0],["2025-10-27",11000.0,11550.0,11000.0,11550.0,1100],["2025-10-28",11550.0,11550.0,11550.0,11550.0,500],["2025-10-29",11100.0,11450.0,10800.0,11450.0,1100],["2025-10-30",11450.0,11450.0,11450.0,11450.0,0],["2025-10-31",11300.0,11350.0,11000.0,11000.0,7600],["2025-11-03",11100.0,11500.0,11100.0,11500.0,23200],["2025-11-04",11150.0,11500.0,10700.0,11500.0,1400],["2025-11-05",11500.0,11500.0,11500.0,11500.0,0],["2025-11-06",11400.0,11450.0,11100.0,11100.0,2200],["2025-11-07",11450.0,11450.0,11100.0,11100.0,5500],["2025-11-10",11400.0,11400.0,11000.0,11400.0,300],["2025-11-11",11400.0,11400.0,11400.0,11400.0,0],["2025-11-12",10900.0,11400.0,10900.0,11400.0,2400],["2025-11-13",11400.0,11400.0,11400.0,11400.0,0],["2025-11-14",11300.0,11300.0,11300.0,11300.0,7400],["2025-11-17",10950.0,11250.0,10950.0,11250.0,31800],["2025-11-18",11100.0,11300.0,11100.0,11300.0,7100],["2025-11-19",11300.0,11500.0,11150.0,11150.0,900],["2025-11-20",11450.0,11450.0,11100.0,11400.0,300],["2025-11-21",11400.0,11400.0,11400.0,11400.0,0],["2025-11-24",11050.0,11450.0,11050.0,11450.0,1400],["2025-11-25",11050.0,11400.0,11050.0,11350.0,1600],["2025-11-26",11350.0,11350.0,11350.0,11350.0,0],["2025-11-27",11150.0,11300.0,11150.0,11300.0,1000],["2025-11-28",11100.0,11100.0,11100.0,11100.0,700],["2025-12-01",11100.0,11350.0,11100.0,11350.0,300],["2025-12-02",11050.0,11350.0,11050.0,11300.0,5300],["2025-12-03",11300.0,11300.0,11300.0,11300.0,0],["2025-12-04",11400.0,11400.0,11400.0,11400.0,204400],["2025-12-05",11100.0,11400.0,11000.0,11400.0,2100],["2025-12-08",11400.0,11400.0,11400.0,11400.0,7600],["2025-12-09",11350.0,11400.0,11350.0,11400.0,6700],["2025-12-10",10700.0,11400.0,10700.0,11400.0,4200],["2025-12-11",11000.0,11400.0,11000.0,11400.0,200],["2025-12-12",11000.0,11350.0,11000.0,11350.0,1800],["2025-12-15",11050.0,11050.0,11050.0,11050.0,100],["2025-12-16",11250.0,11250.0,11100.0,11250.0,900],["2025-12-17",11000.0,11300.0,11000.0,11200.0,1600],["2025-12-18",11200.0,11200.0,11200.0,11200.0,0],["2025-12-19",11200.0,11200.0,11200.0,11200.0,100],["2025-12-22",11300.0,11300.0,11200.0,11200.0,1100],["2025-12-23",11350.0,11350.0,11350.0,11350.0,200],["2025-12-24",11350.0,11350.0,11250.0,11250.0,1900],["2025-12-25",11250.0,11250.0,11150.0,11150.0,1900],["2025-12-26",11200.0,11200.0,11200.0,11200.0,2100],["2025-12-29",11050.0,11050.0,10500.0,11000.0,1900],["2025-12-30",11000.0,11000.0,11000.0,11000.0,2500],["2025-12-31",11250.0,11250.0,11250.0,11250.0,100],["2026-01-05",11400.0,11400.0,11250.0,11300.0,600],["2026-01-06",11300.0,11300.0,11300.0,11300.0,0],["2026-01-07",11250.0,11250.0,11200.0,11200.0,200],["2026-01-08",11250.0,11250.0,11000.0,11000.0,15000],["2026-01-09",11000.0,11250.0,10900.0,10950.0,22000],["2026-01-12",11250.0,11250.0,10950.0,11150.0,25300],["2026-01-13",11100.0,11100.0,10700.0,11050.0,1900],["2026-01-14",11250.0,11250.0,11250.0,11250.0,700],["2026-01-15",11150.0,11250.0,11000.0,11000.0,1500],["2026-01-16",11300.0,11300.0,11100.0,11200.0,800],["2026-01-19",11200.0,11200.0,11200.0,11200.0,400],["2026-01-20",11200.0,11200.0,11200.0,11200.0,1000],["2026-01-21",11200.0,11200.0,11200.0,11200.0,0],["2026-01-22",11100.0,11100.0,11100.0,11100.0,4300],["2026-01-23",10600.0,11400.0,10600.0,11000.0,2000],["2026-01-26",11000.0,11000.0,10900.0,11000.0,3500],["2026-01-27",11000.0,11000.0,11000.0,11000.0,100],["2026-01-28",11000.0,11000.0,11000.0,11000.0,1100],["2026-01-29",11000.0,11150.0,10800.0,11150.0,2500],["2026-01-30",11000.0,11100.0,11000.0,11000.0,5900],["2026-02-02",10450.0,11000.0,10350.0,10800.0,85700],["2026-02-03",10800.0,10800.0,10150.0,10450.0,34900],["2026-02-04",10450.0,10500.0,10300.0,10500.0,45300],["2026-02-05",10400.0,10400.0,10200.0,10400.0,6200],["2026-02-06",10400.0,10400.0,10250.0,10250.0,1600],["2026-02-09",10300.0,10350.0,10300.0,10350.0,4200],["2026-02-10",10300.0,10350.0,10300.0,10350.0,40600],["2026-02-11",10600.0,10600.0,10500.0,10500.0,200],["2026-02-12",10850.0,10850.0,10400.0,10400.0,1400],["2026-02-13",10500.0,10850.0,10500.0,10850.0,200],["2026-02-23",10800.0,10800.0,10800.0,10800.0,100],["2026-02-24",10700.0,10700.0,10550.0,10650.0,5100],["2026-02-25",10800.0,10800.0,10050.0,10650.0,2300],["2026-02-26",10650.0,10650.0,10350.0,10350.0,500],["2026-02-27",10850.0,10850.0,10400.0,10400.0,200],["2026-03-02",10200.0,10600.0,10200.0,10600.0,1100],["2026-03-03",10600.0,10600.0,10600.0,10600.0,200],["2026-03-04",10500.0,10500.0,10500.0,10500.0,200],["2026-03-05",10400.0,10400.0,10400.0,10400.0,100],["2026-03-06",10550.0,10550.0,10550.0,10550.0,500],["2026-03-09",10000.0,10550.0,9990.0,10000.0,1300],["2026-03-10",10000.0,10500.0,10000.0,10500.0,1800],["2026-03-11",10500.0,10550.0,10500.0,10550.0,146040],["2026-03-12",10550.0,10550.0,10550.0,10550.0,6200],["2026-03-13",10600.0,10650.0,10600.0,10650.0,5000],["2026-03-16",10600.0,10650.0,10500.0,10650.0,6800],["2026-03-17",10650.0,10700.0,10650.0,10700.0,29000],["2026-03-18",10700.0,11000.0,10700.0,11000.0,6600],["2026-03-19",11000.0,11000.0,11000.0,11000.0,0],["2026-03-20",11000.0,11000.0,11000.0,11000.0,0],["2026-03-23",10250.0,10850.0,10250.0,10850.0,37500],["2026-03-24",10900.0,10950.0,10850.0,10950.0,105400],["2026-03-25",10950.0,11000.0,10300.0,10950.0,600],["2026-03-26",10950.0,10950.0,10950.0,10950.0,100],["2026-03-27",10350.0,10350.0,10350.0,10350.0,100],["2026-03-30",11000.0,11000.0,10900.0,10900.0,500],["2026-03-31",10800.0,10800.0,10800.0,10800.0,100],["2026-04-01",10300.0,10800.0,10100.0,10800.0,1800],["2026-04-02",10800.0,10800.0,10800.0,10800.0,0],["2026-04-03",10800.0,10800.0,10800.0,10800.0,535000],["2026-04-06",10700.0,10800.0,10700.0,10800.0,4400],["2026-04-07",10750.0,10800.0,10750.0,10800.0,24200],["2026-04-08",10900.0,10900.0,10900.0,10900.0,100],["2026-04-09",10900.0,10900.0,10300.0,10900.0,900],["2026-04-10",10400.0,10900.0,10400.0,10900.0,300],["2026-04-13",10900.0,11000.0,10850.0,10850.0,57800],["2026-04-14",10350.0,11000.0,10350.0,10950.0,268067],["2026-04-15",10900.0,10950.0,10600.0,10950.0,64300],["2026-04-16",10350.0,10900.0,10350.0,10900.0,200],["2026-04-17",10400.0,10400.0,10400.0,10400.0,500],["2026-04-20",10400.0,10850.0,10400.0,10850.0,200],["2026-04-21",10500.0,11600.0,10500.0,10800.0,16100],["2026-04-22",10800.0,11450.0,10800.0,11400.0,49300],["2026-04-23",11400.0,11550.0,10900.0,11350.0,452600],["2026-04-24",11350.0,11350.0,11100.0,11150.0,13000],["2026-04-28",11500.0,11500.0,11400.0,11400.0,4700],["2026-04-29",11500.0,11500.0,11300.0,11400.0,5400],["2026-05-04",11400.0,11500.0,11400.0,11400.0,277593],["2026-05-05",11400.0,11400.0,11300.0,11400.0,21300],["2026-05-06",11350.0,11400.0,11350.0,11350.0,13100],["2026-05-07",11550.0,11550.0,11300.0,11300.0,11200],["2026-05-08",11300.0,11400.0,11300.0,11300.0,10000],["2026-05-11",11300.0,11850.0,11300.0,11500.0,59300],["2026-05-12",11550.0,11700.0,11500.0,11500.0,43600],["2026-05-13",11500.0,11800.0,11500.0,11800.0,32700],["2026-05-14",11700.0,11800.0,11700.0,11800.0,106900],["2026-05-15",11800.0,12600.0,11800.0,12600.0,230000],["2026-05-18",12600.0,12600.0,12200.0,12500.0,33900],["2026-05-19",12350.0,12500.0,12300.0,12500.0,32900],["2026-05-20",12500.0,12600.0,12450.0,12600.0,56700],["2026-05-21",12100.0,12500.0,12100.0,12500.0,6900],["2026-05-22",12450.0,12500.0,12450.0,12500.0,18600],["2026-05-25",12400.0,12600.0,12400.0,12600.0,64000],["2026-05-26",12500.0,12600.0,12500.0,12600.0,1700],["2026-05-27",12600.0,12600.0,12600.0,12600.0,3637320],["2026-05-28",12600.0,12600.0,12600.0,12600.0,2000],["2026-05-29",12600.0,12600.0,12600.0,12600.0,4670301],["2026-06-01",12600.0,12600.0,12600.0,12600.0,3787307],["2026-06-02",11950.0,12200.0,11950.0,11950.0,68398],["2026-06-03",11800.0,11800.0,11500.0,11500.0,2352932],["2026-06-04",11450.0,11450.0,11450.0,11450.0,500],["2026-06-05",11050.0,11050.0,10800.0,10800.0,7400],["2026-06-08",10600.0,10800.0,10600.0,10700.0,1600],["2026-06-09",10700.0,10750.0,10700.0,10750.0,200],["2026-06-10",10800.0,11250.0,10750.0,11250.0,500],["2026-06-11",11250.0,11250.0,11250.0,11250.0,0],["2026-06-12",11250.0,11250.0,11250.0,11250.0,0],["2026-06-15",10700.0,11250.0,10600.0,11250.0,2700],["2026-06-16",10700.0,11200.0,10700.0,11200.0,400],["2026-06-17",11900.0,11950.0,11900.0,11900.0,18900],["2026-06-18",11900.0,12500.0,11900.0,12500.0,20300],["2026-06-19",12000.0,12500.0,12000.0,12500.0,15300],["2026-06-22",12500.0,12500.0,12500.0,12500.0,22900],["2026-06-23",12300.0,12500.0,12300.0,12500.0,7900],["2026-06-24",12400.0,12700.0,12400.0,12700.0,19300],["2026-06-25",11900.0,12000.0,11900.0,12000.0,3500],["2026-06-26",12600.0,12800.0,12600.0,12800.0,98600],["2026-06-29",12000.0,12000.0,12000.0,12000.0,4000],["2026-06-30",12800.0,12800.0,12200.0,12800.0,103900],["2026-07-01",12200.0,13000.0,12200.0,13000.0,6100],["2026-07-02",13300.0,13650.0,12500.0,12700.0,13100],["2026-07-03",12200.0,12550.0,12000.0,12500.0,27800],["2026-07-06",12600.0,12600.0,12600.0,12600.0,4500],["2026-07-07",12600.0,12600.0,12600.0,12600.0,6800],["2026-07-08",12700.0,12700.0,12700.0,12700.0,11600],["2026-07-09",12700.0,12700.0,12700.0,12700.0,100],["2026-07-10",12700.0,12700.0,12050.0,12700.0,32100],["2026-07-13",12650.0,12700.0,12650.0,12700.0,1500],["2026-07-14",12600.0,12600.0,12600.0,12600.0,119300],["2026-07-15",12600.0,12600.0,12600.0,12600.0,500],["2026-07-16",12600.0,12600.0,12600.0,12600.0,11700],["2026-07-17",12100.0,13000.0,12100.0,12500.0,10300],["2026-07-20",12500.0,12500.0,12500.0,12500.0,6800],["2026-07-21",12500.0,12500.0,12500.0,12500.0,300],["2026-07-22",12500.0,12500.0,12500.0,12500.0,4600],["2026-07-23",12500.0,12500.0,12500.0,12500.0,2700],["2026-07-24",12500.0,13000.0,12500.0,12600.0,6400],["2026-07-27",12600.0,13200.0,12600.0,12800.0,13900],["2026-07-28",12750.0,12750.0,12750.0,12750.0,300],["2026-07-29",12750.0,12750.0,12700.0,12700.0,300],["2026-07-30",12700.0,13550.0,12700.0,13200.0,152300],["2026-07-31",13200.0,13200.0,13200.0,13200.0,4900],["2026-08-03",13100.0,13200.0,13000.0,13000.0,1700],["2026-08-04",13000.0,13800.0,13000.0,13700.0,1600],["2026-08-05",13700.0,13750.0,13500.0,13500.0,9700],["2026-08-06",13500.0,13900.0,13500.0,13900.0,34100],["2026-08-07",13500.0,13500.0,13500.0,13500.0,900],["2026-08-10",13500.0,13500.0,13050.0,13050.0,1400],["2026-08-11",13100.0,13150.0,13100.0,13100.0,1800],["2026-08-12",13100.0,13100.0,13100.0,13100.0,0],["2026-08-13",13100.0,13100.0,13100.0,13100.0,3100],["2026-08-14",13100.0,13250.0,13100.0,13250.0,800],["2026-08-17",13100.0,13100.0,13100.0,13100.0,3100],["2026-08-18",13100.0,13100.0,13100.0,13100.0,0],["2026-08-19",13100.0,13100.0,13100.0,13100.0,3000],["2026-08-20",13100.0,13100.0,13100.0,13100.0,3400],["2026-08-21",13100.0,13700.0,13000.0,13150.0,34100],["2026-08-24",13150.0,13150.0,13150.0,13150.0,1500],["2026-08-25",13150.0,13150.0,13150.0,13150.0,3800],["2026-08-26",13150.0,13150.0,13150.0,13150.0,0],["2026-08-27",13150.0,13150.0,13150.0,13150.0,23800],["2026-08-28",13200.0,13800.0,13200.0,13250.0,13600],["2026-09-03",13300.0,13300.0,13300.0,13300.0,200],["2026-09-04",13200.0,13200.0,13100.0,13100.0,400],["2026-09-07",13000.0,13000.0,13000.0,13000.0,5000],["2026-09-08",13000.0,13000.0,13000.0,13000.0,5800],["2026-09-09",13800.0,13850.0,13000.0,13000.0,6200],["2026-09-10",13000.0,13000.0,13000.0,13000.0,0],["2026-09-11",13000.0,13850.0,13000.0,13000.0,22200],["2026-09-14",13100.0,13100.0,13100.0,13100.0,400],["2026-09-15",13100.0,13100.0,13000.0,13000.0,1100],["2026-09-16",13050.0,13050.0,13000.0,13000.0,200],["2026-09-17",13000.0,13050.0,13000.0,13050.0,300],["2026-09-18",13000.0,13000.0,13000.0,13000.0,1600],["2026-09-21",13500.0,13500.0,13500.0,13500.0,500],["2026-09-22",13500.0,13500.0,13500.0,13500.0,500],["2026-09-23",13500.0,13500.0,13500.0,13500.0,0],["2026-09-24",12600.0,13000.0,12600.0,13000.0,6000],["2026-09-25",13000.0,13000.0,13000.0,13000.0,4200],["2026-09-28",13000.0,13000.0,13000.0,13000.0,5000],["2026-09-29",13000.0,13000.0,13000.0,13000.0,0],["2026-09-30",13100.0,13300.0,13100.0,13200.0,7000],["2026-10-01",13100.0,13200.0,13100.0,13200.0,4000],["2026-10-02",13200.0,13200.0,13200.0,13200.0,0],["2026-10-05",13200.0,13200.0,13200.0,13200.0,5200],["2026-10-06",13200.0,13200.0,13200.0,13200.0,0],["2026-10-07",13200.0,13200.0,13200.0,13200.0,0],["2026-10-08",13000.0,13000.0,13000.0,13000.0,11000],["2026-10-09",13000.0,13000.0,13000.0,13000.0,0],["2026-10-12",13000.0,13000.0,13000.0,13000.0,0]]}