{"sym":"DC4","index":false,"bars":[["2008-11-03",2092.87,3271.61,2092.87,2092.87,117200],["2008-11-04",2177.07,2417.63,2177.07,2177.07,31500],["2008-11-05",2297.35,2549.93,2297.35,2297.35,28000],["2008-11-06",2453.71,2730.35,2453.71,2453.71,64300],["2008-11-07",2898.75,2898.75,2525.88,2610.07,81100],["2008-11-10",2718.33,3019.03,2718.33,2718.33,5500],["2008-11-11",2898.75,3223.5,2898.75,2898.75,160500],["2008-11-12",3091.19,3440.01,3091.19,3091.19,101200],["2008-11-13",3283.64,3644.48,3283.64,3283.64,104700],["2008-11-14",3512.17,3897.07,3283.64,3283.64,113300],["2008-11-17",3115.25,3476.09,3115.25,3115.25,29300],["2008-11-18",2898.75,3223.5,2898.75,2898.75,400],["2008-11-19",2706.3,3199.45,2706.3,2730.35,92200],["2008-11-20",2549.93,2886.72,2537.91,2537.91,32900],["2008-11-21",2381.54,2874.69,2381.54,2586.02,47600],["2008-11-24",2549.93,2838.61,2405.6,2405.6,17800],["2008-11-25",2525.88,2802.52,2465.74,2465.74,5400],["2008-11-26",2297.35,2549.93,2285.32,2285.32,8400],["2008-11-27",2273.29,2525.88,2128.95,2128.95,6500],["2008-11-28",2273.29,2537.91,2273.29,2285.32,52200],["2008-12-01",2285.32,2561.96,2261.26,2261.26,9400],["2008-12-02",2116.93,2477.77,2116.93,2128.95,22300],["2008-12-03",2213.15,2453.71,2165.04,2165.04,9600],["2008-12-04",2165.04,2405.6,2165.04,2165.04,13700],["2008-12-05",2116.93,2357.49,2044.76,2044.76,24600],["2008-12-08",2032.73,2261.26,1900.42,1900.42,31400],["2008-12-09",1840.28,2044.76,1804.2,1804.2,18000],["2008-12-10",1695.95,1996.65,1671.89,1671.89,21000],["2008-12-11",1756.09,1972.59,1756.09,1780.14,30000],["2008-12-12",1888.4,2116.93,1888.4,1900.42,40900],["2008-12-15",1984.62,2237.21,1900.42,1900.42,16100],["2008-12-16",1828.26,2153.01,1804.2,1804.2,4700],["2008-12-17",1768.12,2044.76,1768.12,1768.12,69600],["2008-12-18",1754.34,1947.84,1741.44,1741.44,21400],["2008-12-19",2038.13,2038.13,1805.94,1831.74,54200],["2008-12-22",1793.04,1986.54,1793.04,1793.04,59700],["2008-12-23",1909.14,2115.53,1909.14,1909.14,34100],["2008-12-24",1870.44,2076.83,1870.44,1870.44,20200],["2008-12-25",1805.94,2012.34,1754.34,1754.34,15600],["2008-12-26",1754.34,1947.84,1741.44,1741.44,8800],["2008-12-29",1728.54,1922.04,1715.65,1715.65,8900],["2008-12-30",1702.75,1934.94,1702.75,1728.54,12700],["2008-12-31",1715.65,1909.14,1676.95,1676.95,17000],["2009-01-02",1676.95,1973.64,1676.95,1780.14,20800],["2009-01-05",1741.44,2038.13,1741.44,1831.74,46500],["2009-01-06",1896.24,2102.63,1883.34,1883.34,24700],["2009-01-07",1934.94,2167.13,1870.44,1870.44,20000],["2009-01-08",1870.44,2089.73,1805.94,1805.94,15100],["2009-01-09",1818.84,2076.83,1818.84,1818.84,29800],["2009-01-12",1870.44,2076.83,1831.74,1831.74,11800],["2009-01-13",1818.84,2025.24,1805.94,1805.94,9400],["2009-01-14",1805.94,2038.13,1805.94,1818.84,16100],["2009-01-15",1780.14,1973.64,1767.24,1767.24,9600],["2009-01-16",1767.24,2012.34,1767.24,1780.14,7000],["2009-01-19",1805.94,2012.34,1805.94,1805.94,10200],["2009-01-20",1793.04,1986.54,1767.24,1767.24,2000],["2009-01-21",1793.04,2025.24,1793.04,1805.94,6200],["2009-01-22",1805.94,2025.24,1793.04,1793.04,10800],["2009-01-23",1805.94,2141.33,1805.94,1909.14,56100],["2009-02-02",1934.94,2154.23,1857.54,1857.54,7500],["2009-02-03",1999.44,2218.73,1831.74,1831.74,17600],["2009-02-04",1831.74,2051.03,1793.04,1793.04,6300],["2009-02-05",1844.64,2051.03,1741.44,1741.44,20100],["2009-02-06",1754.34,2012.34,1754.34,1805.94,14200],["2009-02-09",1793.04,2063.93,1793.04,1857.54,10200],["2009-02-10",1780.14,2012.34,1780.14,1780.14,19400],["2009-02-11",1754.34,1986.54,1754.34,1780.14,17900],["2009-02-12",1793.04,2012.34,1793.04,1805.94,12100],["2009-02-13",1805.94,2025.24,1805.94,1818.84,15400],["2009-02-16",1805.94,2012.34,1793.04,1793.04,13000],["2009-02-17",1805.94,2012.34,1793.04,1793.04,18200],["2009-02-18",1767.24,1973.64,1767.24,1767.24,11300],["2009-02-19",1850.08,2057.18,1822.47,1822.47,20700],["2009-02-20",1822.47,2029.57,1781.05,1781.05,5500],["2009-02-23",1725.82,2057.18,1725.82,1794.86,14300],["2009-02-24",1767.24,1960.54,1767.24,1767.24,18400],["2009-02-25",1822.47,2029.57,1822.47,1822.47,19800],["2009-02-26",1767.24,2015.76,1767.24,1794.86,9300],["2009-02-27",1767.24,2029.57,1767.24,1808.66,11200],["2009-03-02",1808.66,2043.38,1808.66,1808.66,2600],["2009-03-03",1822.47,2029.57,1822.47,1822.47,10700],["2009-03-04",1836.28,2057.18,1836.28,1850.08,6800],["2009-03-05",1863.89,2070.99,1863.89,1863.89,16000],["2009-03-06",1850.08,2084.8,1850.08,1877.7,10200],["2009-03-09",1960.54,2209.05,1960.54,1988.15,22000],["2009-03-10",2057.18,2305.7,2057.18,2070.99,30100],["2009-03-11",2181.44,2429.96,2043.38,2043.38,8600],["2009-03-12",2001.96,2222.86,1932.92,1932.92,10700],["2009-03-13",1932.92,2209.05,1932.92,1960.54,13500],["2009-03-16",1974.34,2236.67,1974.34,2015.76,36700],["2009-03-17",2029.57,2264.28,2029.57,2043.38,24300],["2009-03-18",2057.18,2402.35,2057.18,2167.63,50200],["2009-03-19",2222.86,2526.61,2153.83,2153.83,64200],["2009-03-20",2140.02,2429.96,2098.6,2098.6,18900],["2009-03-23",2140.02,2429.96,2070.99,2070.99,18200],["2009-03-24",2209.05,2498.99,2209.05,2209.05,29700],["2009-03-25",2181.44,2471.38,2181.44,2195.25,16400],["2009-03-26",2209.05,2457.57,2209.05,2209.05,13800],["2009-03-27",2209.05,2457.57,2140.02,2140.02,8700],["2009-03-30",2167.63,2568.03,2167.63,2305.7,41200],["2009-03-31",2333.31,2637.06,2333.31,2374.73,20300],["2009-04-01",2485.19,2788.93,2416.15,2416.15,40500],["2009-04-02",2471.38,2788.93,2471.38,2485.19,29400],["2009-04-03",2526.61,2913.19,2526.61,2623.25,49100],["2009-04-07",2719.9,3023.64,2678.48,2678.48,12700],["2009-04-08",2692.28,2996.03,2540.41,2540.41,45600],["2009-04-09",2623.25,2913.19,2485.19,2485.19,14300],["2009-04-10",2568.03,2940.8,2540.41,2540.41,24900],["2009-04-13",2692.28,3051.26,2692.28,2692.28,92700],["2009-04-14",2733.7,3037.45,2512.8,2512.8,37300],["2009-04-15",2485.19,2761.32,2388.54,2388.54,25500],["2009-04-16",2429.96,2719.9,2416.15,2416.15,61100],["2009-04-17",2416.15,2678.48,2333.31,2333.31,41900],["2009-04-20",2181.44,2429.96,2181.44,2181.44,48600],["2009-04-21",2029.57,2402.35,2029.57,2167.63,15900],["2009-04-22",2236.67,2485.19,2236.67,2236.67,10900],["2009-04-23",2374.73,2650.87,2374.73,2388.54,14400],["2009-04-24",2360.93,2706.09,2360.93,2429.96,1400],["2009-04-27",2416.15,2678.48,2236.67,2236.67,700],["2009-04-28",2333.31,2609.45,2333.31,2333.31,1600],["2009-04-29",2333.31,2609.45,2333.31,2347.12,7700],["2009-05-04",2347.12,2747.51,2347.12,2471.38,71500],["2009-05-05",2609.45,2899.38,2568.03,2568.03,91600],["2009-05-06",2457.57,2816.54,2429.96,2429.96,30800],["2009-05-07",2485.19,2802.74,2485.19,2485.19,52800],["2009-05-08",2485.19,2761.32,2402.35,2402.35,21300],["2009-05-11",2416.15,2678.48,2374.73,2374.73,11100],["2009-05-12",2471.38,2747.51,2360.93,2360.93,5600],["2009-05-13",2416.15,2678.48,2374.73,2374.73,22600],["2009-05-14",2360.93,2678.48,2360.93,2388.54,24200],["2009-05-15",2416.15,2761.32,2416.15,2429.96,29700],["2009-05-18",2526.61,2802.74,2443.77,2443.77,13800],["2009-05-19",2485.19,2775.12,2471.38,2471.38,29800],["2009-05-20",2471.38,2761.32,2457.57,2457.57,18900],["2009-05-21",2457.57,2788.93,2457.57,2512.8,36000],["2009-05-22",2540.41,2940.8,2540.41,2650.87,256800],["2009-05-25",2816.54,3134.1,2816.54,2816.54,45700],["2009-05-26",3009.84,3341.19,3009.84,3009.84,13900],["2009-05-27",3216.94,3575.91,2954.61,2954.61,240000],["2009-05-28",2844.16,3368.81,2844.16,2899.38,84500],["2009-05-29",3009.84,3368.81,2899.38,2899.38,38500],["2009-06-01",2913.19,3424.03,2913.19,3078.87,25400],["2009-06-02",3244.55,3603.52,3244.55,3244.55,112800],["2009-06-03",3451.65,3838.23,3451.65,3451.65,35900],["2009-06-04",3686.36,4100.56,3686.36,3686.36,7800],["2009-06-05",3934.88,4376.69,3934.88,3934.88,12300],["2009-06-08",4197.2,4666.63,4197.2,4197.2,158700],["2009-06-09",4487.14,4984.18,3907.26,3907.26,108100],["2009-06-10",3976.3,4721.85,3976.3,4252.43,87300],["2009-06-11",4003.91,4735.66,4003.91,4266.24,20900],["2009-06-12",4514.75,5025.6,3990.1,3990.1,105200],["2009-06-15",3865.85,4445.72,3852.04,3852.04,27000],["2009-06-16",3589.71,3990.1,3589.71,3589.71,11800],["2009-06-17",3341.19,4017.72,3341.19,3617.33,66700],["2009-06-18",3603.52,4059.14,3534.49,3534.49,41900],["2009-06-19",3617.33,4017.72,3424.03,3424.03,51600],["2009-06-22",3175.52,3548.29,3161.71,3161.71,13400],["2009-06-23",2940.8,3272.16,2940.8,2940.8,12700],["2009-06-24",3134.1,3479.26,3134.1,3134.1,14700],["2009-06-25",3341.19,3713.97,3285.97,3285.97,38200],["2009-06-26",3106.48,3810.62,3106.48,3382.61,9300],["2009-06-29",3313.58,3713.97,3092.68,3092.68,24900],["2009-06-30",3355.0,3769.2,3313.58,3313.58,51900],["2009-07-01",3120.29,3465.45,3092.68,3092.68,13500],["2009-07-02",3092.68,3672.55,3092.68,3299.77,14800],["2009-07-03",3451.65,3852.04,3355.0,3465.45,76200],["2009-07-06",3631.13,4031.52,3631.13,3631.13,40800],["2009-07-07",3796.81,4224.82,3741.59,3741.59,107900],["2009-07-08",3578.67,4011.09,3519.02,3519.02,32200],["2009-07-09",3638.31,4040.91,3459.38,3459.38,19300],["2009-07-10",3355.0,3891.8,3250.62,3250.62,26300],["2009-07-13",3414.65,3787.42,3056.78,3056.78,13700],["2009-07-14",3131.33,3533.93,3131.33,3131.33,20300],["2009-07-15",3265.53,3712.87,3131.33,3131.33,14700],["2009-07-16",3444.47,3832.16,3235.71,3235.71,13000],["2009-07-17",3310.27,3683.05,3146.25,3146.25,10100],["2009-07-20",3190.98,3548.85,2982.22,2982.22,15800],["2009-07-21",2982.22,3325.18,2848.02,2848.02,5300],["2009-07-22",3041.87,3384.82,2922.58,2922.58,7500],["2009-07-23",2833.11,3414.65,2833.11,3071.69,8500],["2009-07-24",3235.71,3593.58,3235.71,3235.71,36000],["2009-07-27",3459.38,3847.07,3250.62,3250.62,36200],["2009-07-28",3280.45,3727.78,3235.71,3235.71,8900],["2009-07-29",3131.33,3474.29,2967.31,2967.31,14700],["2009-07-30",3131.33,3474.29,2982.22,2982.22,2400],["2009-07-31",2982.22,3474.29,2982.22,3026.96,12600],["2009-08-03",3012.05,3563.76,3012.05,3205.89,18900],["2009-08-04",3340.09,3712.87,3280.45,3280.45,12100],["2009-08-05",3220.8,3623.4,3205.89,3205.89,3800],["2009-08-06",3026.96,3683.05,3026.96,3280.45,17800],["2009-08-07",3235.71,3593.58,3235.71,3235.71,22000],["2009-08-10",3280.45,3638.31,3131.33,3131.33,15400],["2009-08-11",3205.89,3593.58,3205.89,3205.89,23800],["2009-08-12",3190.98,3742.69,3190.98,3369.91,102800],["2009-08-13",3593.58,3996.18,3593.58,3593.58,18000],["2009-08-14",3832.16,4264.58,3832.16,3832.16,225300],["2009-08-17",3861.98,4458.42,3757.6,3757.6,37900],["2009-08-18",3578.67,4145.29,3578.67,3653.22,60400],["2009-08-19",3757.6,4279.49,3757.6,3847.07,128200],["2009-08-20",4026.0,4473.34,3712.87,3712.87,56200],["2009-08-21",3727.78,4160.2,3697.96,3697.96,58300],["2009-08-24",3653.22,4130.38,3623.4,3623.4,32400],["2009-08-25",3727.78,4145.29,3668.13,3668.13,22500],["2009-08-26",3727.78,4219.85,3727.78,3802.33,70900],["2009-08-27",3757.6,4428.6,3757.6,3981.27,181400],["2009-08-28",4234.76,4711.91,4234.76,4234.76,204100],["2009-08-31",4234.76,4875.94,4234.76,4339.13,50500],["2009-09-01",4383.87,4890.85,4160.2,4160.2,120600],["2009-09-03",3876.89,4473.34,3876.89,3951.45,90500],["2009-09-04",3876.89,4428.6,3817.25,3817.25,86800],["2009-09-07",3817.25,4234.76,3817.25,3817.25,55200],["2009-09-08",3817.25,4443.51,3817.25,3966.36,48500],["2009-09-09",4026.0,4592.62,4026.0,4130.38,89000],["2009-09-10",4040.91,4831.2,4040.91,4309.31,128400],["2009-09-11",4279.49,4801.38,4204.93,4204.93,51900],["2009-09-14",4309.31,4965.4,4309.31,4324.22,102100],["2009-09-15",4473.34,4965.4,4279.49,4279.49,88100],["2009-09-16",4204.93,4771.56,4204.93,4249.67,97400],["2009-09-17",4473.34,4965.4,4249.67,4249.67,30500],["2009-09-18",4294.4,4771.56,4264.58,4264.58,46300],["2009-09-21",4294.4,4801.38,4294.4,4324.22,89000],["2009-09-22",4398.78,5114.51,4398.78,4607.54,110600],["2009-09-23",4756.65,5278.54,4398.78,4398.78,111100],["2009-09-24",4473.34,4965.4,4324.22,4324.22,65100],["2009-09-25",4324.22,4831.2,4294.4,4294.4,83800],["2009-09-28",4383.87,4875.94,4324.22,4324.22,51800],["2009-09-29",4354.05,4831.2,4234.76,4234.76,34000],["2009-09-30",4309.31,4816.29,4309.31,4324.22,71100],["2009-10-01",4324.22,5099.6,4324.22,4592.62,228200],["2009-10-02",4831.2,5412.74,4831.2,4875.94,211800],["2009-10-05",5099.6,5666.22,5099.6,5099.6,116400],["2009-10-06",5368.0,5964.45,4905.76,4905.76,78600],["2009-10-07",5069.78,5800.42,5069.78,5189.07,202300],["2009-10-08",5218.89,5964.45,5218.89,5368.0,143100],["2009-10-09",5517.11,6128.47,5517.11,5517.11,15500],["2009-10-12",5889.89,6545.98,5889.89,5889.89,6500],["2009-10-13",6292.49,6993.31,6292.49,6292.49,410600],["2009-10-14",6545.98,7470.47,6545.98,6724.91,272800],["2009-10-15",7142.42,7932.71,7142.42,7142.42,60700],["2009-10-16",7634.49,8484.43,7440.65,7440.65,252800],["2009-10-19",7127.51,8320.4,7008.22,7008.22,215400],["2009-10-20",7455.56,8290.58,7097.69,7097.69,178800],["2009-10-21",6993.31,7858.16,6993.31,7008.22,135200],["2009-10-22",6963.49,8260.76,6963.49,7440.65,162300],["2009-10-23",7455.56,8290.58,7008.22,7008.22,158300],["2009-10-26",6411.78,7604.67,6411.78,6411.78,33200],["2009-10-27",6068.82,7127.51,6068.82,6068.82,136800],["2009-10-28",6262.67,7127.51,6262.67,6352.14,41300],["2009-10-29",5919.71,6575.8,5889.89,5889.89,96400],["2009-10-30",6262.67,6963.49,6217.94,6262.67,48000],["2009-11-02",5785.51,6769.65,5785.51,5785.51,10800],["2009-11-03",5487.29,6098.65,5397.82,5397.82,19300],["2009-11-04",5487.29,6098.65,5293.45,5293.45,34400],["2009-11-05",5517.11,6247.76,5517.11,5621.49,48900],["2009-11-06",5874.98,6531.07,5517.11,5517.11,37900],["2009-11-09",5368.0,6053.91,5353.09,5353.09,20200],["2009-11-10",5368.0,6128.47,5069.78,5069.78,16700],["2009-11-11",4920.67,5949.54,4920.67,5218.89,62300],["2009-11-12",5382.91,6053.91,5382.91,5442.56,37200],["2009-11-13",5368.0,5964.45,5293.45,5293.45,24000],["2009-11-16",5457.47,6068.82,5442.56,5442.56,25700],["2009-11-17",5368.0,6098.65,5368.0,5368.0,27700],["2009-11-18",5368.0,6381.96,5368.0,5740.78,109500],["2009-11-19",5740.78,6456.51,5740.78,5815.34,77300],["2009-11-20",5994.27,6665.27,5696.05,5696.05,8200],["2009-11-23",5666.22,6352.14,5427.65,5427.65,44200],["2009-11-24",5472.38,6083.74,5218.89,5218.89,30100],["2009-11-25",5293.45,5874.98,4861.02,4861.02,10500],["2009-11-26",4622.45,5129.42,4562.8,4562.8,3600],["2009-11-27",4249.67,5412.74,4249.67,4592.62,45800],["2009-11-30",4652.27,5174.16,4562.8,4562.8,32800],["2009-12-01",4622.45,5472.38,4622.45,4920.67,45200],["2009-12-02",5084.69,5651.31,4637.36,4637.36,33700],["2009-12-03",4905.76,5457.47,4562.8,4562.8,13300],["2009-12-04",4756.65,5427.65,4503.16,4503.16,19200],["2009-12-07",4473.34,5203.98,4383.87,4383.87,25400],["2009-12-08",4682.09,5203.98,4145.29,4145.29,47300],["2009-12-09",3921.62,4354.05,3891.8,3891.8,8900],["2009-12-10",3906.71,4443.51,3653.22,3653.22,14600],["2009-12-11",3578.67,3981.27,3548.85,3548.85,7100],["2009-12-14",4204.93,4204.93,3697.96,3727.78,23700],["2009-12-15",3742.69,4160.2,3474.29,3474.29,62200],["2009-12-16",3384.82,3757.6,3280.45,3280.45,34000],["2009-12-17",3280.45,3638.31,3205.89,3205.89,26400],["2009-12-18",3340.09,3712.87,3340.09,3340.09,13300],["2009-12-21",3548.85,3966.36,3548.85,3563.76,21100],["2009-12-22",3787.42,4219.85,3519.02,3519.02,32400],["2009-12-23",4190.02,4190.02,3742.69,3772.51,36800],["2009-12-24",3727.78,4339.13,3727.78,3876.89,31100],["2009-12-25",3876.89,4577.71,3876.89,4115.47,26600],["2009-12-28",4383.87,4875.94,4130.38,4130.38,47200],["2009-12-29",4026.0,4562.8,3951.45,3951.45,37300],["2009-12-30",4085.65,4756.65,4085.65,4279.49,46600],["2009-12-31",4324.22,4935.58,4324.22,4443.51,70800],["2010-01-04",4741.74,4741.74,4741.74,4741.74,3300],["2010-01-05",5069.78,5069.78,5069.78,5069.78,14900],["2010-01-06",5412.74,5412.74,5412.74,5412.74,139400],["2010-01-07",5770.6,5770.6,5740.78,5740.78,178500],["2010-01-08",5800.42,5994.27,5442.56,5442.56,75600],["2010-01-11",5740.78,5740.78,5203.98,5203.98,46600],["2010-01-12",4935.58,5144.34,4861.02,4861.02,28600],["2010-01-13",4607.54,5278.54,4607.54,4950.49,97000],["2010-01-14",5159.25,5159.25,5159.25,5159.25,42600],["2010-01-15",5069.78,5174.16,4920.67,4920.67,21600],["2010-01-18",4950.49,4950.49,4667.18,4667.18,38600],["2010-01-19",4697.0,4771.56,4697.0,4697.0,45300],["2010-01-20",4697.0,4697.0,4413.69,4413.69,27400],["2010-01-21",4324.22,4801.38,4249.67,4249.67,49300],["2010-01-22",4264.58,4354.05,4264.58,4354.05,24300],["2010-01-25",4473.34,4503.16,4413.69,4413.69,19700],["2010-01-26",4697.0,4786.47,4697.0,4786.47,44000],["2010-01-27",5054.87,5054.87,4473.34,4473.34,18900],["2010-01-28",4324.22,4890.85,4324.22,4324.22,30700],["2010-01-29",4249.67,4562.8,4249.67,4398.78,19400],["2010-02-01",4622.45,4622.45,4383.87,4383.87,6900],["2010-02-02",4383.87,4383.87,4368.96,4368.96,8500],["2010-02-03",4368.96,4473.34,4368.96,4368.96,9200],["2010-02-04",4368.96,4473.34,4368.96,4473.34,19100],["2010-02-05",4398.78,4458.42,4324.22,4324.22,8600],["2010-02-08",4249.67,4324.22,4249.67,4324.22,700],["2010-02-09",4175.11,4264.58,4175.11,4264.58,7300],["2010-02-10",4324.22,4324.22,4324.22,4324.22,3500],["2010-02-11",4443.51,4443.51,4324.22,4324.22,5100],["2010-02-12",4428.6,4443.51,4428.6,4443.51,14100],["2010-02-22",4652.27,4652.27,4398.78,4398.78,4100],["2010-02-23",4398.78,4398.78,4190.02,4190.02,6500],["2010-02-24",4175.11,4309.31,4175.11,4309.31,8500],["2010-02-25",4249.67,4398.78,4249.67,4324.22,5300],["2010-02-26",4383.87,4383.87,4324.22,4324.22,4500],["2010-03-01",4503.16,4547.89,4503.16,4547.89,22200],["2010-03-02",4547.89,4547.89,4503.16,4503.16,18700],["2010-03-03",4622.45,4816.29,4622.45,4816.29,72500],["2010-03-04",5054.87,5069.78,4756.65,4756.65,18000],["2010-03-05",4846.11,4890.85,4831.2,4831.2,18900],["2010-03-08",4801.38,5129.42,4801.38,5129.42,57100],["2010-03-09",5054.87,5144.34,5054.87,5069.78,38900],["2010-03-10",5069.78,5069.78,4995.22,4995.22,19400],["2010-03-11",5025.05,5144.34,5010.14,5010.14,27200],["2010-03-12",4995.22,5069.78,4995.22,5054.87,26200],["2010-03-15",5218.89,5248.71,5069.78,5069.78,32400],["2010-03-16",5203.98,5203.98,4771.56,4771.56,40700],["2010-03-17",4905.76,4920.67,4622.45,4622.45,32600],["2010-03-18",4622.45,4846.11,4622.45,4756.65,39600],["2010-03-19",4771.56,4771.56,4771.56,4771.56,19600],["2010-03-22",4473.34,4801.38,4473.34,4697.0,11600],["2010-03-23",4711.91,4846.11,4711.91,4846.11,49900],["2010-03-24",4846.11,5054.87,4846.11,5054.87,20800],["2010-03-25",5353.09,5353.09,4846.11,4846.11,35100],["2010-03-26",4771.56,4905.76,4771.56,4831.2,32500],["2010-03-29",4816.29,4846.11,4816.29,4846.11,5900],["2010-03-30",4920.67,4920.67,4861.02,4861.02,36300],["2010-03-31",4905.76,4905.76,4592.62,4592.62,29100],["2010-04-01",4831.2,4831.2,4771.56,4771.56,17600],["2010-04-02",4816.29,4816.29,4771.56,4771.56,14300],["2010-04-05",4890.85,4890.85,4875.94,4875.94,6000],["2010-04-06",4920.67,5069.78,4846.11,4846.11,40800],["2010-04-07",4920.67,4920.67,4890.85,4890.85,22500],["2010-04-08",4920.67,5174.16,4920.67,5159.25,119900],["2010-04-09",5069.78,5069.78,4980.31,4980.31,14600],["2010-04-12",5397.82,5397.82,5353.09,5353.09,98500],["2010-04-13",5382.91,5382.91,4965.4,4965.4,82200],["2010-04-14",5069.78,5233.8,4950.49,4950.49,42100],["2010-04-15",5010.14,5203.98,5010.14,5084.69,92500],["2010-04-16",5069.78,5069.78,4965.4,4965.4,62600],["2010-04-19",5309.33,5309.33,5309.33,5309.33,300],["2010-04-20",5674.75,5674.75,5674.75,5674.75,73700],["2010-04-21",6018.67,6018.67,5696.24,5696.24,78200],["2010-04-22",5696.24,5696.24,5309.33,5309.33,67900],["2010-04-26",5438.3,5459.79,5395.31,5395.31,15400],["2010-04-27",5438.3,5438.3,5395.31,5395.31,40700],["2010-04-28",5373.81,5373.81,5266.34,5266.34,44000],["2010-04-29",5266.34,5567.27,5266.34,5459.79,50000],["2010-05-04",5631.75,5674.75,5631.75,5674.75,62900],["2010-05-05",5696.24,5696.24,5545.77,5545.77,27100],["2010-05-06",5524.28,5674.75,5524.28,5588.76,65000],["2010-05-07",5567.27,5588.76,5373.81,5373.81,43200],["2010-05-10",5373.81,5373.81,5158.86,5158.86,35700],["2010-05-11",5373.81,5481.29,5309.33,5309.33,31300],["2010-05-12",5072.88,5158.86,4943.91,4943.91,22800],["2010-05-13",4943.91,5158.86,4943.91,5008.39,17500],["2010-05-14",5158.86,5158.86,5158.86,5158.86,2700],["2010-05-17",5266.34,5266.34,5029.89,5029.89,5800],["2010-05-18",5244.84,5244.84,4857.93,4857.93,9900],["2010-05-19",5051.38,5051.38,4535.5,4535.5,38200],["2010-05-20",4256.06,4621.48,4256.06,4599.98,27100],["2010-05-21",4170.08,4299.05,4148.58,4148.58,44400],["2010-05-24",4449.52,4449.52,4449.52,4449.52,8600],["2010-05-25",4449.52,4685.96,4449.52,4449.52,11600],["2010-05-26",4556.99,4685.96,4556.99,4642.97,16500],["2010-05-27",4514.0,4621.48,4514.0,4514.0,14500],["2010-05-28",4814.94,4814.94,4814.94,4814.94,52200],["2010-05-31",5029.89,5029.89,4514.0,4514.0,6000],["2010-06-01",4922.41,4922.41,4642.97,4642.97,2600],["2010-06-02",4836.43,4836.43,4771.94,4771.94,25800],["2010-06-03",5072.88,5072.88,4728.95,4728.95,11900],["2010-06-04",4728.95,4750.45,4578.49,4578.49,16400],["2010-06-07",4514.0,4514.0,4449.52,4449.52,41400],["2010-06-08",4084.1,4428.02,4084.1,4342.04,30500],["2010-06-09",4578.49,4578.49,4492.51,4492.51,3300],["2010-06-10",4492.51,4492.51,4342.04,4342.04,8600],["2010-06-11",4514.0,4578.49,4406.53,4406.53,10100],["2010-06-14",4492.51,4514.0,4492.51,4514.0,12200],["2010-06-15",4599.98,4599.98,4363.53,4363.53,11600],["2010-06-16",4514.0,4707.46,4514.0,4707.46,20100],["2010-06-17",5008.39,5008.39,4728.95,4728.95,13900],["2010-06-18",4836.43,4900.92,4664.47,4664.47,3200],["2010-06-21",4857.93,4922.41,4857.93,4922.41,39200],["2010-06-22",4728.95,4836.43,4728.95,4750.45,25400],["2010-06-23",4728.95,4793.44,4664.47,4664.47,14200],["2010-06-24",4814.94,4814.94,4685.96,4685.96,9900],["2010-06-25",4535.5,4556.99,4535.5,4556.99,41100],["2010-06-28",4556.99,4836.43,4556.99,4836.43,73900],["2010-06-29",5051.38,5094.37,5051.38,5094.37,90600],["2010-06-30",5438.3,5438.3,5438.3,5438.3,294300],["2010-07-01",5567.27,5567.27,5051.38,5051.38,46700],["2010-07-02",5137.36,5158.86,5029.89,5029.89,48900],["2010-07-05",5115.87,5373.81,5115.87,5266.34,56100],["2010-07-06",5158.86,5158.86,4922.41,4922.41,59900],["2010-07-07",5137.36,5266.34,5137.36,5244.84,82300],["2010-07-08",5395.31,5395.31,5137.36,5137.36,90400],["2010-07-09",4943.91,5158.86,4943.91,5072.88,10700],["2010-07-12",5158.86,5158.86,5115.87,5115.87,24500],["2010-07-13",5266.34,5373.81,5201.85,5201.85,50500],["2010-07-14",5266.34,5352.32,5137.36,5137.36,49700],["2010-07-15",5051.38,5180.35,5051.38,5094.37,27300],["2010-07-16",5115.87,5352.32,5115.87,5115.87,30300],["2010-07-19",5072.88,5309.33,5072.88,5223.34,82600],["2010-07-20",5266.34,5545.77,5266.34,5545.77,86000],["2010-07-21",5889.7,5889.7,5674.75,5674.75,213100],["2010-07-22",5674.75,5674.75,5373.81,5373.81,29000],["2010-07-23",5674.75,5696.24,5373.81,5373.81,21500],["2010-07-26",5266.34,5287.83,5072.88,5072.88,47100],["2010-07-27",5158.86,5266.34,5158.86,5158.86,39900],["2010-07-28",5201.85,5201.85,4943.91,4943.91,45100],["2010-07-29",4771.94,5158.86,4771.94,5008.39,8300],["2010-07-30",5158.86,5266.34,5051.38,5051.38,9300],["2010-08-02",4965.4,5115.87,4943.91,4943.91,15400],["2010-08-03",5115.87,5115.87,4922.41,4922.41,27500],["2010-08-04",4943.91,4943.91,4793.44,4793.44,49300],["2010-08-05",4728.95,4728.95,4728.95,4728.95,31200],["2010-08-06",4879.42,4879.42,4642.97,4642.97,17200],["2010-08-09",4514.0,4514.0,4299.05,4299.05,14800],["2010-08-10",4363.53,4621.48,4148.58,4148.58,52100],["2010-08-11",4191.57,4277.55,4191.57,4277.55,27700],["2010-08-12",4256.06,4256.06,3890.64,3890.64,55000],["2010-08-13",3912.13,4170.08,3912.13,4148.58,13100],["2010-08-16",4191.57,4277.55,4191.57,4277.55,21200],["2010-08-17",4299.05,4299.05,4213.07,4213.07,14000],["2010-08-18",4105.59,4105.59,4084.1,4084.1,43400],["2010-08-19",4170.08,4191.57,4084.1,4084.1,24200],["2010-08-20",4041.11,4041.11,4041.11,4041.11,13500],["2010-08-23",4019.61,4105.59,4019.61,4019.61,10900],["2010-08-24",3890.64,3976.62,3869.14,3869.14,23300],["2010-08-25",3589.71,3998.12,3589.71,3589.71,44300],["2010-08-26",3568.21,3783.16,3568.21,3740.17,16500],["2010-08-27",3632.7,3632.7,3632.7,3632.7,15000],["2010-08-30",3783.16,3783.16,3783.16,3783.16,15900],["2010-08-31",3890.64,4041.11,3890.64,3998.12,23400],["2010-09-01",4148.58,4148.58,4062.6,4062.6,34100],["2010-09-06",4148.58,4213.07,4148.58,4213.07,62500],["2010-09-07",3976.62,4191.57,3976.62,4041.11,13400],["2010-09-08",3869.14,3998.12,3783.16,3783.16,13000],["2010-09-09",4019.61,4127.09,4019.61,4105.59,30300],["2010-09-10",4191.57,4191.57,3804.66,3804.66,48300],["2010-09-13",3697.18,3740.17,3697.18,3697.18,36400],["2010-09-14",3654.19,3890.64,3654.19,3890.64,20500],["2010-09-15",3761.67,3804.66,3761.67,3761.67,10900],["2010-09-16",3847.65,3869.14,3847.65,3869.14,5700],["2010-09-17",3804.66,3976.62,3804.66,3933.63,20400],["2010-09-20",3912.13,3998.12,3869.14,3869.14,41100],["2010-09-21",3847.65,3933.63,3847.65,3890.64,27200],["2010-09-22",4019.61,4148.58,4019.61,4148.58,72900],["2010-09-23",4428.02,4428.02,4299.05,4299.05,88900],["2010-09-24",4105.59,4105.59,4084.1,4084.1,21600],["2010-09-27",4191.57,4191.57,3976.62,3976.62,4700],["2010-09-28",3890.64,3998.12,3890.64,3933.63,8100],["2010-09-29",3869.14,3955.13,3783.16,3783.16,26100],["2010-09-30",3761.67,3804.66,3761.67,3804.66,20200],["2010-10-01",3847.65,3869.14,3740.17,3740.17,4900],["2010-10-04",3589.71,3998.12,3546.72,3546.72,32800],["2010-10-05",3568.21,3654.19,3568.21,3654.19,11900],["2010-10-06",3654.19,3697.18,3654.19,3697.18,12000],["2010-10-07",3568.21,3826.15,3568.21,3632.7,5000],["2010-10-08",3611.2,3654.19,3611.2,3654.19,11900],["2010-10-11",3654.19,3654.19,3546.72,3546.72,3600],["2010-10-12",3482.23,3632.7,3482.23,3632.7,6200],["2010-10-13",3632.7,3632.7,3503.73,3503.73,6500],["2010-10-14",3675.69,3675.69,3525.22,3525.22,4200],["2010-10-15",3632.7,3632.7,3632.7,3632.7,6900],["2010-10-18",3546.72,3546.72,3525.22,3525.22,400],["2010-10-19",3353.26,3783.16,3310.27,3310.27,34900],["2010-10-20",3181.3,3525.22,3181.3,3181.3,25600],["2010-10-21",3224.29,3224.29,2966.34,2966.34,25500],["2010-10-22",3095.32,3095.32,2966.34,2966.34,21400],["2010-10-25",2966.34,3009.33,2966.34,3009.33,25000],["2010-10-26",3095.32,3116.81,3095.32,3116.81,38600],["2010-10-27",3116.81,3181.3,3030.83,3030.83,21700],["2010-10-28",3073.82,3073.82,2987.84,2987.84,7800],["2010-10-29",3009.33,3073.82,3009.33,3009.33,12200],["2010-11-01",2944.85,2966.34,2944.85,2966.34,19400],["2010-11-02",2901.86,2923.35,2901.86,2901.86,17000],["2010-11-03",2815.88,2923.35,2772.89,2772.89,18000],["2010-11-04",2880.36,2901.86,2880.36,2901.86,30600],["2010-11-05",2987.84,3009.33,2966.34,2966.34,29000],["2010-11-08",2987.84,2987.84,2880.36,2880.36,3700],["2010-11-09",2901.86,2901.86,2794.38,2794.38,13800],["2010-11-10",2772.89,2794.38,2665.41,2665.41,17600],["2010-11-11",2708.4,2751.39,2665.41,2665.41,12500],["2010-11-12",2579.43,2579.43,2493.45,2493.45,38300],["2010-11-15",2385.97,2428.96,2385.97,2428.96,33300],["2010-11-16",2278.5,2364.48,2278.5,2342.98,23500],["2010-11-17",2450.46,2471.95,2428.96,2428.96,11900],["2010-11-18",2557.93,2600.92,2557.93,2600.92,22000],["2010-11-19",2686.91,2686.91,2471.95,2471.95,31200],["2010-11-22",2385.97,2643.92,2342.98,2342.98,48500],["2010-11-23",2407.47,2493.45,2407.47,2493.45,16900],["2010-11-24",2407.47,2557.93,2407.47,2536.44,11900],["2010-11-25",2600.92,2708.4,2600.92,2708.4,26200],["2010-11-26",2751.39,2751.39,2708.4,2708.4,44100],["2010-11-29",2579.43,2815.88,2579.43,2815.88,43500],["2010-11-30",2880.36,2966.34,2880.36,2966.34,61600],["2010-12-01",2966.34,3073.82,2858.87,2858.87,36900],["2010-12-02",2923.35,3095.32,2923.35,3095.32,109100],["2010-12-03",3310.27,3310.27,3310.27,3310.27,19300],["2010-12-06",3525.22,3525.22,3482.23,3482.23,125900],["2010-12-07",3439.24,3589.71,3288.77,3288.77,52600],["2010-12-08",3202.79,3396.25,3159.8,3159.8,46600],["2010-12-09",3159.8,3288.77,3159.8,3159.8,31700],["2010-12-10",3181.3,3353.26,3181.3,3353.26,65800],["2010-12-13",3525.22,3525.22,3525.22,3525.22,47400],["2010-12-14",3460.73,3460.73,3288.77,3288.77,58600],["2010-12-15",3396.25,3396.25,3095.32,3095.32,46700],["2010-12-16",2987.84,3116.81,2987.84,3009.33,37400],["2010-12-17",3202.79,3202.79,3181.3,3181.3,18800],["2010-12-20",3224.29,3288.77,3073.82,3073.82,9500],["2010-12-21",3009.33,3116.81,3009.33,3009.33,15900],["2010-12-22",3116.81,3116.81,3009.33,3009.33,7500],["2010-12-23",3009.33,3009.33,2901.86,2901.86,18200],["2010-12-24",2901.86,2923.35,2901.86,2923.35,14000],["2010-12-27",2837.37,3009.33,2837.37,2987.84,9200],["2010-12-28",2880.36,3009.33,2880.36,3009.33,26400],["2010-12-29",3009.33,3009.33,2987.84,2987.84,23600],["2010-12-30",2901.86,2901.86,2880.36,2880.36,7600],["2010-12-31",2880.36,2923.35,2880.36,2923.35,5500],["2011-01-04",2987.84,2987.84,2923.35,2923.35,9400],["2011-01-05",2794.38,2923.35,2794.38,2923.35,17700],["2011-01-06",2923.35,2923.35,2923.35,2923.35,100],["2011-01-07",2901.86,2944.85,2901.86,2923.35,6900],["2011-01-10",2923.35,2944.85,2772.89,2772.89,2700],["2011-01-11",2901.86,2923.35,2686.91,2686.91,6100],["2011-01-12",2901.86,2901.86,2858.87,2858.87,12000],["2011-01-13",2858.87,2901.86,2858.87,2901.86,11000],["2011-01-14",2880.36,2901.86,2880.36,2880.36,9500],["2011-01-17",2858.87,2944.85,2858.87,2858.87,10700],["2011-01-18",2858.87,2858.87,2815.88,2815.88,13100],["2011-01-19",2772.89,2772.89,2708.4,2708.4,13300],["2011-01-20",2686.91,2708.4,2686.91,2686.91,9500],["2011-01-21",2686.91,2729.9,2686.91,2708.4,5700],["2011-01-24",2665.41,2837.37,2665.41,2729.9,8400],["2011-01-25",2686.91,2708.4,2686.91,2708.4,5500],["2011-01-26",2708.4,2772.89,2708.4,2772.89,5200],["2011-01-27",2729.9,2751.39,2729.9,2751.39,7400],["2011-01-28",2794.38,2858.87,2794.38,2815.88,14800],["2011-02-08",2837.37,2880.36,2837.37,2880.36,200],["2011-02-09",2944.85,2944.85,2794.38,2794.38,11700],["2011-02-10",2858.87,2858.87,2837.37,2837.37,7100],["2011-02-11",2858.87,2858.87,2858.87,2858.87,10800],["2011-02-14",2880.36,2880.36,2837.37,2837.37,6200],["2011-02-15",2901.86,2901.86,2880.36,2880.36,1000],["2011-02-16",2880.36,2880.36,2794.38,2794.38,4800],["2011-02-17",2794.38,2794.38,2686.91,2686.91,11400],["2011-02-18",2643.92,2708.4,2643.92,2708.4,14100],["2011-02-21",2514.94,2858.87,2514.94,2536.44,20500],["2011-02-22",2385.97,2536.44,2385.97,2493.45,29800],["2011-02-23",2471.95,2579.43,2471.95,2579.43,45800],["2011-02-24",2407.47,2643.92,2407.47,2622.42,43200],["2011-02-25",2385.97,2600.92,2385.97,2600.92,11900],["2011-02-28",2579.43,2600.92,2579.43,2600.92,17900],["2011-03-01",2557.93,2665.41,2557.93,2665.41,27100],["2011-03-02",2665.41,2665.41,2557.93,2557.93,32100],["2011-03-03",2493.45,2579.43,2493.45,2514.94,23400],["2011-03-04",2514.94,2557.93,2514.94,2536.44,14500],["2011-03-07",2622.42,2686.91,2622.42,2686.91,11200],["2011-03-08",2807.7,2807.7,2667.31,2667.31,13200],["2011-03-09",2573.72,2854.49,2550.33,2550.33,7900],["2011-03-10",2643.92,2737.51,2643.92,2737.51,32500],["2011-03-11",2807.7,2854.49,2690.71,2690.71,18900],["2011-03-14",2597.12,2877.89,2573.72,2573.72,5500],["2011-03-15",2573.72,2573.72,2573.72,2573.72,500],["2011-03-16",2456.74,2480.13,2456.74,2480.13,6000],["2011-03-17",2573.72,2573.72,2573.72,2573.72,100],["2011-03-18",2456.74,2737.51,2456.74,2690.71,25100],["2011-03-21",2690.71,2690.71,2643.92,2643.92,3900],["2011-03-22",2737.51,2737.51,2667.31,2667.31,1100],["2011-03-23",2667.31,2667.31,2643.92,2643.92,7100],["2011-03-24",2620.52,2643.92,2620.52,2620.52,19000],["2011-03-25",2643.92,2643.92,2573.72,2573.72,7000],["2011-03-28",2456.74,2526.93,2456.74,2503.53,6800],["2011-03-29",2573.72,2573.72,2480.13,2480.13,14000],["2011-03-30",2409.94,2550.33,2409.94,2480.13,17500],["2011-03-31",2550.33,2550.33,2503.53,2503.53,1400],["2011-04-01",2526.93,2526.93,2526.93,2526.93,200],["2011-04-04",2526.93,2573.72,2456.74,2456.74,6800],["2011-04-05",2573.72,2573.72,2573.72,2573.72,9100],["2011-04-06",2550.33,2550.33,2480.13,2480.13,12600],["2011-04-07",2550.33,2550.33,2339.75,2339.75,3900],["2011-04-08",2526.93,2526.93,2269.56,2269.56,13000],["2011-04-13",2363.15,2363.15,2363.15,2363.15,300],["2011-04-14",2456.74,2456.74,2456.74,2456.74,200],["2011-04-15",2503.53,2503.53,2339.75,2339.75,2200],["2011-04-18",2339.75,2339.75,2175.97,2175.97,12100],["2011-04-19",2269.56,2269.56,2199.36,2199.36,1400],["2011-04-20",2292.95,2292.95,2105.77,2105.77,4900],["2011-04-21",2246.16,2246.16,2105.77,2105.77,7800],["2011-04-22",2175.97,2269.56,2129.17,2129.17,5200],["2011-04-25",2246.16,2246.16,2222.76,2222.76,1300],["2011-04-26",2292.95,2292.95,2105.77,2105.77,2900],["2011-04-27",2222.76,2222.76,2222.76,2222.76,500],["2011-04-28",2269.56,2292.95,2199.36,2199.36,5300],["2011-04-29",2269.56,2269.56,2269.56,2269.56,1500],["2011-05-04",2386.54,2386.54,2386.54,2386.54,500],["2011-05-05",2456.74,2456.74,2222.76,2222.76,4400],["2011-05-06",2246.16,2246.16,2152.57,2152.57,200],["2011-05-09",2292.95,2292.95,2199.36,2199.36,4600],["2011-05-10",2246.16,2246.16,2035.58,2035.58,15300],["2011-05-11",2222.76,2222.76,2222.76,2222.76,500],["2011-05-12",2129.17,2152.57,2129.17,2152.57,5200],["2011-05-13",2105.77,2129.17,2105.77,2129.17,11000],["2011-05-16",2129.17,2129.17,2105.77,2105.77,5200],["2011-05-17",2105.77,2105.77,2012.18,2012.18,2600],["2011-05-18",2035.58,2035.58,2035.58,2035.58,1400],["2011-05-19",2035.58,2035.58,1895.2,1895.2,6500],["2011-05-20",2012.18,2012.18,1941.99,1941.99,4900],["2011-05-23",2040.02,2040.02,1841.0,1841.0,11200],["2011-05-24",1716.61,1940.51,1716.61,1791.24,32500],["2011-05-25",1641.97,1816.12,1617.09,1617.09,40500],["2011-05-26",1915.63,1915.63,1691.73,1691.73,46000],["2011-05-27",1641.97,1641.97,1641.97,1641.97,4300],["2011-05-30",1741.48,1741.48,1666.85,1666.85,11000],["2011-05-31",1691.73,1741.48,1691.73,1716.61,15100],["2011-06-01",1990.27,1990.27,1766.36,1766.36,48000],["2011-06-02",1816.12,1816.12,1816.12,1816.12,19100],["2011-06-03",1940.51,1940.51,1865.88,1865.88,15100],["2011-06-06",1841.0,1890.75,1841.0,1865.88,7500],["2011-06-07",1865.88,1990.27,1865.88,1990.27,27200],["2011-06-08",2089.78,2089.78,2015.15,2015.15,11300],["2011-06-09",1965.39,2089.78,1965.39,2064.9,14600],["2011-06-10",2114.66,2114.66,2114.66,2114.66,12200],["2011-06-13",2239.05,2239.05,2239.05,2239.05,17400],["2011-06-14",2239.05,2338.56,2214.17,2214.17,14900],["2011-06-15",2338.56,2338.56,2089.78,2089.78,10000],["2011-06-16",2114.66,2114.66,2015.15,2015.15,54100],["2011-06-17",2040.02,2114.66,1990.27,1990.27,5900],["2011-06-20",1940.51,2040.02,1940.51,2040.02,7800],["2011-06-21",1915.63,2040.02,1915.63,2040.02,12000],["2011-06-22",2064.9,2064.9,2040.02,2040.02,19200],["2011-06-23",2064.9,2064.9,1915.63,1915.63,6000],["2011-06-24",1990.27,1990.27,1990.27,1990.27,3900],["2011-06-27",2040.02,2040.02,2040.02,2040.02,100],["2011-06-28",2089.78,2114.66,2040.02,2040.02,13200],["2011-06-29",2040.02,2040.02,2040.02,2040.02,6400],["2011-06-30",2015.15,2015.15,1965.39,1965.39,1400],["2011-07-01",1865.88,1965.39,1865.88,1940.51,9800],["2011-07-04",1791.24,1940.51,1791.24,1940.51,600],["2011-07-05",1940.51,1940.51,1940.51,1940.51,7300],["2011-07-06",2040.02,2040.02,2040.02,2040.02,100],["2011-07-07",1965.39,1990.27,1965.39,1990.27,3800],["2011-07-08",2064.9,2064.9,1990.27,1990.27,5200],["2011-07-11",1965.39,1965.39,1940.51,1940.51,500],["2011-07-12",1865.88,2064.9,1865.88,1865.88,1000],["2011-07-13",1940.51,1990.27,1940.51,1990.27,700],["2011-07-14",2015.15,2040.02,2015.15,2040.02,4100],["2011-07-15",1990.27,2064.9,1990.27,2064.9,1100],["2011-07-18",1990.27,1990.27,1990.27,1990.27,100],["2011-07-19",2040.02,2040.02,1990.27,1990.27,10600],["2011-07-20",2089.78,2089.78,2089.78,2089.78,100],["2011-07-21",2089.78,2089.78,1990.27,1990.27,2800],["2011-07-22",2040.02,2040.02,1990.27,1990.27,10300],["2011-07-25",1990.27,1990.27,1990.27,1990.27,300],["2011-07-26",1865.88,2064.9,1865.88,1865.88,2500],["2011-07-27",1990.27,1990.27,1990.27,1990.27,1200],["2011-07-28",1990.27,1990.27,1990.27,1990.27,2700],["2011-07-29",1965.39,1965.39,1965.39,1965.39,100],["2011-08-01",1865.88,1965.39,1865.88,1965.39,2400],["2011-08-02",1816.12,1940.51,1816.12,1940.51,1000],["2011-08-03",1741.48,1915.63,1741.48,1915.63,300],["2011-08-04",1915.63,1965.39,1915.63,1965.39,9200],["2011-08-05",1940.51,1940.51,1940.51,1940.51,4800],["2011-08-08",1940.51,1940.51,1940.51,1940.51,1700],["2011-08-09",1791.24,1841.0,1766.36,1766.36,28300],["2011-08-10",1791.24,1816.12,1791.24,1816.12,1400],["2011-08-11",1816.12,2015.15,1816.12,1816.12,0],["2011-08-12",1841.0,1841.0,1841.0,1841.0,2200],["2011-08-15",1841.0,2040.02,1841.0,1841.0,0],["2011-08-16",1940.51,1940.51,1940.51,1940.51,100],["2011-08-17",1990.27,1990.27,1990.27,1990.27,1100],["2011-08-18",1990.27,2114.66,1990.27,2114.66,10000],["2011-08-19",1990.27,1990.27,1940.51,1940.51,2300],["2011-08-22",1990.27,1990.27,1990.27,1990.27,16000],["2011-08-23",2114.66,2114.66,2114.66,2114.66,100],["2011-08-24",2189.29,2189.29,2064.9,2064.9,200],["2011-08-25",2139.54,2139.54,2139.54,2139.54,100],["2011-08-26",2189.29,2189.29,2189.29,2189.29,100],["2011-08-29",2189.29,2189.29,2089.78,2089.78,2500],["2011-08-30",2189.29,2214.17,2139.54,2139.54,7500],["2011-08-31",2313.69,2313.69,2139.54,2139.54,3300],["2011-09-01",2139.54,2164.42,2139.54,2164.42,2300],["2011-09-05",2114.66,2164.42,1990.27,1990.27,4200],["2011-09-06",2064.9,2288.81,2064.9,2064.9,0],["2011-09-07",2064.9,2064.9,2064.9,2064.9,15300],["2011-09-08",1990.27,2114.66,1990.27,1990.27,3100],["2011-09-09",2064.9,2089.78,2064.9,2064.9,1200],["2011-09-12",2089.78,2164.42,2089.78,2164.42,6500],["2011-09-13",2164.42,2239.05,2164.42,2189.29,17900],["2011-09-14",2214.17,2214.17,2114.66,2114.66,8600],["2011-09-15",2164.42,2164.42,2164.42,2164.42,300],["2011-09-16",2015.15,2139.54,2015.15,2015.15,2500],["2011-09-19",2114.66,2114.66,2114.66,2114.66,100],["2011-09-20",2114.66,2338.56,2114.66,2114.66,0],["2011-09-21",2089.78,2089.78,1990.27,1990.27,800],["2011-09-22",2015.15,2015.15,2015.15,2015.15,7500],["2011-09-23",1915.63,1990.27,1915.63,1965.39,3100],["2011-09-26",1965.39,1965.39,1965.39,1965.39,3000],["2011-09-27",1915.63,1965.39,1915.63,1965.39,1400],["2011-09-28",2040.02,2040.02,1990.27,1990.27,300],["2011-09-29",2015.15,2239.05,2015.15,2015.15,0],["2011-09-30",2015.15,2015.15,1890.75,1890.75,1500],["2011-10-03",1990.27,2214.17,1990.27,1990.27,0],["2011-10-04",1940.51,1940.51,1865.88,1865.88,27800],["2011-10-05",1990.27,1990.27,1865.88,1865.88,3600],["2011-10-06",1816.12,1890.75,1816.12,1890.75,2000],["2011-10-07",1865.88,1865.88,1865.88,1865.88,100],["2011-10-10",1865.88,1865.88,1865.88,1865.88,1400],["2011-10-11",1841.0,1841.0,1841.0,1841.0,200],["2011-10-12",1791.24,1841.0,1791.24,1841.0,3500],["2011-10-13",1965.39,1965.39,1965.39,1965.39,1600],["2011-10-14",1990.27,1990.27,1965.39,1965.39,10500],["2011-10-17",1965.39,2189.29,1965.39,1965.39,0],["2011-10-18",1841.0,2089.78,1841.0,1841.0,6100],["2011-10-19",1990.27,1990.27,1990.27,1990.27,4100],["2011-10-20",1965.39,2189.29,1965.39,1965.39,0],["2011-10-21",1965.39,2189.29,1965.39,1965.39,0],["2011-10-24",1965.39,2189.29,1965.39,1965.39,0],["2011-10-25",1965.39,2189.29,1965.39,1965.39,0],["2011-10-26",1965.39,2189.29,1965.39,1965.39,0],["2011-10-27",1965.39,1965.39,1965.39,1965.39,200],["2011-10-28",1965.39,1965.39,1965.39,1965.39,300],["2011-10-31",1990.27,1990.27,1990.27,1990.27,1000],["2011-11-01",1990.27,2214.17,1990.27,1990.27,0],["2011-11-02",1890.75,2089.78,1890.75,1890.75,1000],["2011-11-03",1791.24,1990.27,1766.36,1766.36,6600],["2011-11-04",1841.0,1841.0,1841.0,1841.0,100],["2011-11-07",1716.61,1915.63,1716.61,1716.61,400],["2011-11-08",1641.97,1791.24,1641.97,1791.24,1000],["2011-11-09",1766.36,1766.36,1766.36,1766.36,100],["2011-11-10",1766.36,1965.39,1766.36,1766.36,0],["2011-11-11",1766.36,1965.39,1766.36,1766.36,0],["2011-11-14",1816.12,1816.12,1816.12,1816.12,100],["2011-11-15",1816.12,2015.15,1816.12,1816.12,0],["2011-11-16",1816.12,1816.12,1791.24,1791.24,5000],["2011-11-17",1716.61,1940.51,1716.61,1741.48,2500],["2011-11-18",1691.73,1716.61,1691.73,1716.61,4300],["2011-11-21",1666.85,1666.85,1666.85,1666.85,2900],["2011-11-22",1617.09,1617.09,1617.09,1617.09,500],["2011-11-23",1716.61,1716.61,1716.61,1716.61,100],["2011-11-24",1741.48,1741.48,1641.97,1641.97,4500],["2011-11-25",1741.48,1741.48,1691.73,1691.73,700],["2011-11-28",1691.73,1890.75,1691.73,1691.73,0],["2011-11-29",1691.73,1890.75,1691.73,1691.73,0],["2011-11-30",1666.85,1666.85,1592.21,1592.21,4000],["2011-12-01",1567.34,1741.48,1567.34,1567.34,1000],["2011-12-02",1567.34,1567.34,1467.82,1467.82,1400],["2011-12-05",1617.09,1617.09,1617.09,1617.09,1000],["2011-12-06",1542.46,1716.61,1542.46,1542.46,400],["2011-12-07",1641.97,1641.97,1641.97,1641.97,2000],["2011-12-08",1641.97,1816.12,1641.97,1641.97,0],["2011-12-09",1641.97,1816.12,1641.97,1641.97,0],["2011-12-12",1641.97,1816.12,1641.97,1641.97,0],["2011-12-13",1641.97,1816.12,1641.97,1641.97,0],["2011-12-14",1716.61,1716.61,1716.61,1716.61,100],["2011-12-15",1617.09,1791.24,1617.09,1617.09,9500],["2011-12-16",1542.46,1716.61,1542.46,1542.46,1700],["2011-12-19",1542.46,1716.61,1542.46,1542.46,96400],["2011-12-20",1617.09,1617.09,1492.7,1492.7,400],["2011-12-21",1492.7,1492.7,1492.7,1492.7,1000],["2011-12-22",1467.82,1467.82,1467.82,1467.82,2000],["2011-12-23",1418.07,1567.34,1418.07,1418.07,2500],["2011-12-26",1368.31,1368.31,1343.43,1343.43,7400],["2011-12-27",1343.43,1343.43,1268.8,1268.8,3300],["2011-12-28",1368.31,1368.31,1368.31,1368.31,100],["2011-12-29",1368.31,1517.58,1368.31,1368.31,0],["2011-12-30",1368.31,1517.58,1368.31,1368.31,0],["2012-01-03",1442.94,1442.94,1442.94,1442.94,200],["2012-01-04",1442.94,1467.82,1442.94,1467.82,1100],["2012-01-05",1442.94,1592.21,1442.94,1442.94,0],["2012-01-06",1343.43,1517.58,1343.43,1368.31,8400],["2012-01-09",1418.07,1418.07,1418.07,1418.07,100],["2012-01-10",1467.82,1467.82,1467.82,1467.82,100],["2012-01-11",1467.82,1641.97,1467.82,1467.82,0],["2012-01-12",1467.82,1467.82,1467.82,1467.82,3800],["2012-01-13",1542.46,1567.34,1542.46,1567.34,15000],["2012-01-16",1666.85,1666.85,1617.09,1617.09,200],["2012-01-17",1641.97,1816.12,1641.97,1641.97,0],["2012-01-18",1617.09,1617.09,1617.09,1617.09,2000],["2012-01-19",1716.61,1716.61,1666.85,1666.85,2000],["2012-01-20",1766.36,1766.36,1641.97,1641.97,1200],["2012-01-30",1766.36,1766.36,1766.36,1766.36,100],["2012-01-31",1841.0,1841.0,1841.0,1841.0,1200],["2012-02-01",1865.88,1865.88,1865.88,1865.88,100],["2012-02-02",1791.24,1841.0,1791.24,1841.0,5100],["2012-02-03",1741.48,1940.51,1716.61,1716.61,6900],["2012-02-06",1816.12,1816.12,1617.09,1617.09,1900],["2012-02-07",1617.09,1617.09,1617.09,1617.09,2000],["2012-02-08",1617.09,1617.09,1617.09,1617.09,500],["2012-02-09",1592.21,1592.21,1592.21,1592.21,3700],["2012-02-10",1567.34,1592.21,1567.34,1567.34,3100],["2012-02-13",1567.34,1741.48,1567.34,1567.34,0],["2012-02-14",1666.85,1666.85,1567.34,1567.34,1600],["2012-02-15",1691.73,1691.73,1592.21,1592.21,1800],["2012-02-16",1716.61,1716.61,1716.61,1716.61,29100],["2012-02-17",1816.12,1816.12,1791.24,1791.24,11500],["2012-02-20",1841.0,1940.51,1841.0,1940.51,10300],["2012-02-21",1990.27,1990.27,1890.75,1890.75,8600],["2012-02-22",1865.88,1915.63,1865.88,1915.63,3000],["2012-02-23",1791.24,2015.15,1791.24,1791.24,28200],["2012-02-24",1915.63,1915.63,1915.63,1915.63,6700],["2012-02-27",1990.27,2040.02,1990.27,2040.02,84900],["2012-02-28",1940.51,2164.42,1940.51,2015.15,2300],["2012-02-29",2288.81,2288.81,2239.05,2239.05,47200],["2012-03-01",2189.29,2263.93,2189.29,2239.05,18800],["2012-03-02",2239.05,2363.44,2239.05,2313.69,41600],["2012-03-05",2363.44,2438.08,2363.44,2438.08,83800],["2012-03-06",2587.35,2587.35,2587.35,2587.35,161000],["2012-03-07",2587.35,2612.23,2562.47,2562.47,34900],["2012-03-08",2487.83,2562.47,2438.08,2438.08,24500],["2012-03-09",2487.83,2537.59,2438.08,2438.08,32900],["2012-03-12",2537.59,2562.47,2487.83,2487.83,144200],["2012-03-13",2516.43,2516.43,2344.85,2344.85,600],["2012-03-14",2344.85,2344.85,2287.66,2287.66,13300],["2012-03-15",2201.88,2373.45,2201.88,2373.45,21700],["2012-03-16",2487.83,2487.83,2344.85,2344.85,10000],["2012-03-19",2487.83,2487.83,2287.66,2287.66,7600],["2012-03-20",2344.85,2344.85,2173.28,2173.28,23900],["2012-03-21",2144.68,2230.47,2144.68,2201.88,121400],["2012-03-22",2259.07,2259.07,2259.07,2259.07,6300],["2012-03-23",2259.07,2402.05,2259.07,2402.05,64400],["2012-03-26",2430.64,2430.64,2430.64,2430.64,1900],["2012-03-27",2316.26,2344.85,2201.88,2201.88,39244],["2012-03-28",2201.88,2316.26,2201.88,2230.47,10800],["2012-03-29",2316.26,2316.26,2230.47,2230.47,7000],["2012-03-30",2230.47,2487.83,2230.47,2230.47,0],["2012-04-03",2230.47,2230.47,2173.28,2173.28,500],["2012-04-04",2087.49,2116.09,2087.49,2116.09,900],["2012-04-05",2144.68,2230.47,2144.68,2230.47,4000],["2012-04-06",2201.88,2230.47,2201.88,2230.47,5700],["2012-04-09",2230.47,2259.07,2201.88,2201.88,6800],["2012-04-10",2230.47,2230.47,2230.47,2230.47,18400],["2012-04-11",2230.47,2287.66,2230.47,2287.66,6900],["2012-04-12",2316.26,2316.26,2287.66,2287.66,13800],["2012-04-13",2316.26,2316.26,2287.66,2287.66,6400],["2012-04-16",2230.47,2344.85,2230.47,2316.26,2565],["2012-04-17",2259.07,2316.26,2259.07,2287.66,11100],["2012-04-18",2316.26,2316.26,2201.88,2201.88,9700],["2012-04-19",2287.66,2287.66,2201.88,2201.88,4400],["2012-04-20",2173.28,2201.88,2116.09,2116.09,8000],["2012-04-23",2144.68,2144.68,2144.68,2144.68,100],["2012-04-24",2116.09,2173.28,2116.09,2173.28,200],["2012-04-25",2230.47,2316.26,2230.47,2316.26,18232],["2012-04-26",2287.66,2287.66,2287.66,2287.66,2500],["2012-04-27",2287.66,2344.85,2287.66,2344.85,14900],["2012-05-02",2344.85,2373.45,2344.85,2373.45,27200],["2012-05-03",2373.45,2373.45,2344.85,2344.85,7900],["2012-05-04",2316.26,2487.83,2316.26,2459.24,46800],["2012-05-07",2630.81,2630.81,2602.22,2602.22,17233],["2012-05-08",2659.41,2659.41,2573.62,2573.62,37500],["2012-05-09",2573.62,2573.62,2545.02,2545.02,6700],["2012-05-10",2573.62,2630.81,2573.62,2573.62,30300],["2012-05-11",2602.22,2602.22,2516.43,2516.43,27500],["2012-05-14",2459.24,2459.24,2344.85,2344.85,14500],["2012-05-15",2259.07,2344.85,2259.07,2287.66,30700],["2012-05-16",2287.66,2287.66,2287.66,2287.66,200],["2012-05-17",2259.07,2287.66,2144.68,2144.68,12600],["2012-05-18",2144.68,2287.66,2144.68,2287.66,5100],["2012-05-21",2259.07,2287.66,2173.28,2173.28,16900],["2012-05-22",2144.68,2259.07,2144.68,2259.07,7300],["2012-05-23",2116.09,2344.85,2116.09,2116.09,58600],["2012-05-24",2058.9,2058.9,2030.3,2030.3,600],["2012-05-25",2173.28,2201.88,2144.68,2144.68,8300],["2012-05-28",2259.07,2259.07,2116.09,2116.09,300],["2012-05-29",2030.3,2116.09,2030.3,2116.09,1700],["2012-05-30",2144.68,2144.68,2144.68,2144.68,100],["2012-05-31",2116.09,2116.09,2001.71,2001.71,3400],["2012-06-01",2030.3,2030.3,2030.3,2030.3,4600],["2012-06-04",1944.51,1973.11,1944.51,1944.51,7100],["2012-06-05",2287.66,2287.66,2058.9,2058.9,1200],["2012-06-06",2058.9,2287.66,2058.9,2058.9,0],["2012-06-07",2173.28,2201.88,2173.28,2201.88,900],["2012-06-08",2230.47,2230.47,2230.47,2230.47,6710],["2012-06-11",2259.07,2259.07,2259.07,2259.07,200],["2012-06-12",2259.07,2316.26,2259.07,2316.26,50600],["2012-06-13",2316.26,2573.62,2316.26,2316.26,0],["2012-06-14",2316.26,2573.62,2316.26,2316.26,0],["2012-06-15",2230.47,2230.47,2230.47,2230.47,1000],["2012-06-18",2144.68,2373.45,2087.49,2087.49,19600],["2012-06-19",2087.49,2087.49,2058.9,2058.9,3200],["2012-06-20",2030.3,2116.09,2030.3,2116.09,200],["2012-06-21",2116.09,2344.85,2116.09,2116.09,0],["2012-06-22",2058.9,2087.49,2058.9,2058.9,30900],["2012-06-25",2173.28,2173.28,2173.28,2173.28,100],["2012-06-26",2030.3,2259.07,2030.3,2030.3,5400],["2012-06-27",2030.3,2030.3,2030.3,2030.3,1200],["2012-06-28",2030.3,2259.07,2030.3,2030.3,0],["2012-06-29",2030.3,2259.07,2030.3,2030.3,0],["2012-07-02",2030.3,2259.07,2030.3,2030.3,0],["2012-07-03",2001.71,2001.71,1915.92,1915.92,2910],["2012-07-04",1944.51,1944.51,1944.51,1944.51,500],["2012-07-05",1944.51,1944.51,1944.51,1944.51,500],["2012-07-06",1944.51,1944.51,1944.51,1944.51,1970],["2012-07-09",1915.92,1915.92,1915.92,1915.92,400],["2012-07-10",1915.92,2116.09,1915.92,1915.92,0],["2012-07-11",1915.92,1915.92,1915.92,1915.92,400],["2012-07-12",1887.32,1887.32,1887.32,1887.32,500],["2012-07-13",2001.71,2001.71,2001.71,2001.71,100],["2012-07-16",2001.71,2230.47,2001.71,2001.71,0],["2012-07-17",2001.71,2001.71,2001.71,2001.71,2100],["2012-07-18",2030.3,2030.3,2001.71,2001.71,400],["2012-07-19",2001.71,2058.9,2001.71,2058.9,700],["2012-07-20",2001.71,2058.9,2001.71,2001.71,1500],["2012-07-23",2001.71,2230.47,2001.71,2001.71,0],["2012-07-24",1973.11,1973.11,1915.92,1915.92,9800],["2012-07-25",2001.71,2001.71,2001.71,2001.71,200],["2012-07-26",2087.49,2087.49,2087.49,2087.49,200],["2012-07-27",2087.49,2316.26,2087.49,2087.49,0],["2012-07-30",2001.71,2230.47,2001.71,2001.71,2000],["2012-07-31",2001.71,2230.47,2001.71,2001.71,0],["2012-08-01",1915.92,2116.09,1915.92,1915.92,600],["2012-08-02",2001.71,2001.71,1944.51,1944.51,501],["2012-08-03",1944.51,2173.28,1944.51,1944.51,0],["2012-08-06",1944.51,1944.51,1944.51,1944.51,100],["2012-08-07",1973.11,1973.11,1973.11,1973.11,4200],["2012-08-08",1973.11,2087.49,1973.11,2087.49,2100],["2012-08-09",2001.71,2230.47,2001.71,2001.71,100],["2012-08-10",2087.49,2087.49,2058.9,2058.9,300],["2012-08-13",2001.71,2001.71,2001.71,2001.71,12900],["2012-08-14",2001.71,2030.3,2001.71,2030.3,2300],["2012-08-15",1973.11,1973.11,1973.11,1973.11,10500],["2012-08-16",1944.51,1944.51,1944.51,1944.51,100],["2012-08-17",1944.51,1944.51,1944.51,1944.51,5500],["2012-08-20",1973.11,2030.3,1973.11,2030.3,7500],["2012-08-21",1944.51,1944.51,1915.92,1915.92,3600],["2012-08-22",1915.92,1915.92,1915.92,1915.92,20700],["2012-08-23",1858.73,1858.73,1801.53,1801.53,1100],["2012-08-24",1915.92,1915.92,1915.92,1915.92,16500],["2012-08-27",1830.13,2030.3,1830.13,1830.13,1700],["2012-08-28",1772.94,1944.51,1772.94,1944.51,7100],["2012-08-29",1944.51,2173.28,1944.51,1944.51,130],["2012-08-30",1944.51,2173.28,1944.51,1944.51,0],["2012-08-31",1944.51,2173.28,1944.51,1944.51,0],["2012-09-04",1944.51,2173.28,1944.51,1944.51,0],["2012-09-05",1944.51,2173.28,1944.51,1944.51,20],["2012-09-06",1973.11,1973.11,1973.11,1973.11,100],["2012-09-07",1973.11,2201.88,1973.11,1973.11,0],["2012-09-10",1858.73,2058.9,1858.73,1858.73,100],["2012-09-11",1858.73,2058.9,1858.73,1858.73,0],["2012-09-12",1915.92,1915.92,1915.92,1915.92,200],["2012-09-13",1915.92,2116.09,1915.92,1915.92,0],["2012-09-14",1944.51,1973.11,1944.51,1973.11,3500],["2012-09-17",1973.11,2058.9,1973.11,2058.9,1500],["2012-09-18",2030.3,2259.07,2030.3,2030.3,0],["2012-09-19",2030.3,2259.07,2030.3,2030.3,0],["2012-09-20",1915.92,2116.09,1915.92,1915.92,400],["2012-09-21",1915.92,1915.92,1915.92,1915.92,700],["2012-09-24",1915.92,2116.09,1915.92,1915.92,0],["2012-09-25",1973.11,1973.11,1801.53,1801.53,1300],["2012-09-26",1801.53,1801.53,1801.53,1801.53,100],["2012-09-27",1772.94,1887.32,1772.94,1887.32,600],["2012-09-28",1887.32,1887.32,1830.13,1830.13,1400],["2012-10-01",1830.13,2030.3,1830.13,1830.13,0],["2012-10-02",1801.53,1830.13,1801.53,1830.13,2500],["2012-10-03",1944.51,1944.51,1944.51,1944.51,100],["2012-10-04",1830.13,2030.3,1830.13,1830.13,8800],["2012-10-05",1887.32,1887.32,1887.32,1887.32,100],["2012-10-08",1858.73,1858.73,1858.73,1858.73,2500],["2012-10-09",1772.94,1973.11,1772.94,1772.94,1100],["2012-10-10",1744.34,1744.34,1744.34,1744.34,100],["2012-10-11",1744.34,1944.51,1744.34,1744.34,0],["2012-10-12",1772.94,1772.94,1772.94,1772.94,1000],["2012-10-15",1858.73,1858.73,1744.34,1744.34,200],["2012-10-16",1858.73,1858.73,1858.73,1858.73,2300],["2012-10-17",1858.73,1858.73,1858.73,1858.73,1100],["2012-10-18",1973.11,1973.11,1973.11,1973.11,100],["2012-10-19",1858.73,2058.9,1858.73,1858.73,1000],["2012-10-22",1858.73,2058.9,1858.73,1858.73,0],["2012-10-23",1944.51,1944.51,1858.73,1858.73,6600],["2012-10-24",1858.73,1858.73,1858.73,1858.73,1800],["2012-10-25",1858.73,2058.9,1858.73,1858.73,0],["2012-10-26",1772.94,1973.11,1772.94,1772.94,1000],["2012-10-29",1715.75,1772.94,1715.75,1772.94,1100],["2012-10-30",1772.94,1772.94,1772.94,1772.94,1000],["2012-10-31",1772.94,1772.94,1772.94,1772.94,249],["2012-11-01",1744.34,1744.34,1715.75,1715.75,4800],["2012-11-02",1601.36,1772.94,1601.36,1601.36,200],["2012-11-05",1687.15,1687.15,1687.15,1687.15,100],["2012-11-06",1715.75,1715.75,1715.75,1715.75,100],["2012-11-07",1973.11,1973.11,1772.94,1772.94,3300],["2012-11-08",1830.13,1830.13,1830.13,1830.13,100],["2012-11-09",1715.75,1830.13,1715.75,1830.13,400],["2012-11-12",1801.53,1944.51,1801.53,1944.51,800],["2012-11-13",1944.51,2173.28,1944.51,1944.51,0],["2012-11-14",1944.51,2173.28,1944.51,1944.51,0],["2012-11-15",1944.51,2173.28,1944.51,1944.51,23],["2012-11-16",1944.51,2173.28,1944.51,1944.51,0],["2012-11-19",1944.51,2001.71,1944.51,2001.71,200],["2012-11-20",2001.71,2230.47,2001.71,2001.71,0],["2012-11-21",1887.32,2087.49,1887.32,1887.32,200],["2012-11-22",1830.13,1858.73,1772.94,1772.94,6600],["2012-11-23",1772.94,1772.94,1772.94,1772.94,1100],["2012-11-26",1744.34,1744.34,1715.75,1715.75,3270],["2012-11-27",1715.75,1715.75,1715.75,1715.75,3000],["2012-11-28",1715.75,1744.34,1715.75,1744.34,3100],["2012-11-29",1715.75,1715.75,1715.75,1715.75,2000],["2012-11-30",1715.75,1915.92,1715.75,1715.75,0],["2012-12-03",1772.94,1772.94,1629.96,1629.96,500],["2012-12-04",1715.75,1715.75,1715.75,1715.75,500],["2012-12-05",1715.75,1915.92,1715.75,1715.75,0],["2012-12-06",1658.56,1830.13,1658.56,1658.56,100],["2012-12-07",1658.56,1830.13,1658.56,1658.56,0],["2012-12-10",1658.56,1830.13,1658.56,1658.56,0],["2012-12-11",1658.56,1744.34,1658.56,1744.34,1400],["2012-12-12",1744.34,1772.94,1744.34,1772.94,600],["2012-12-13",1772.94,1973.11,1772.94,1772.94,70],["2012-12-14",1687.15,1772.94,1687.15,1772.94,6200],["2012-12-17",1687.15,1887.32,1687.15,1687.15,1000],["2012-12-18",1687.15,1687.15,1687.15,1687.15,3300],["2012-12-19",1801.53,1801.53,1772.94,1772.94,300],["2012-12-20",1801.53,1801.53,1801.53,1801.53,100],["2012-12-21",1915.92,1915.92,1915.92,1915.92,100],["2012-12-24",1801.53,1915.92,1801.53,1887.32,3200],["2012-12-25",1915.92,1915.92,1915.92,1915.92,100],["2012-12-26",1915.92,2116.09,1915.92,1915.92,0],["2012-12-27",1915.92,1944.51,1915.92,1944.51,800],["2012-12-28",1944.51,2058.9,1944.51,2001.71,900],["2013-01-02",2030.3,2058.9,1973.11,1973.11,7102],["2013-01-03",1973.11,1973.11,1973.11,1973.11,500],["2013-01-04",1944.51,1944.51,1944.51,1944.51,6000],["2013-01-07",1944.51,1944.51,1830.13,1830.13,700],["2013-01-08",1858.73,1887.32,1801.53,1801.53,1519],["2013-01-09",1858.73,1858.73,1744.34,1744.34,1100],["2013-01-10",1744.34,1944.51,1744.34,1744.34,0],["2013-01-11",1801.53,1830.13,1801.53,1830.13,600],["2013-01-14",1944.51,1944.51,1944.51,1944.51,100],["2013-01-15",1915.92,2116.09,1915.92,1915.92,500],["2013-01-16",1915.92,2001.71,1915.92,1915.92,3500],["2013-01-17",1944.51,2001.71,1944.51,2001.71,700],["2013-01-18",2001.71,2001.71,2001.71,2001.71,100],["2013-01-21",2001.71,2230.47,2001.71,2001.71,0],["2013-01-22",2001.71,2230.47,2001.71,2001.71,50],["2013-01-23",1944.51,2173.28,1944.51,1944.51,1000],["2013-01-24",1858.73,2058.9,1858.73,1858.73,900],["2013-01-25",1858.73,1858.73,1772.94,1772.94,1200],["2013-01-28",1830.13,1887.32,1830.13,1887.32,2700],["2013-01-29",1830.13,2030.3,1830.13,1830.13,1400],["2013-01-30",1887.32,1915.92,1858.73,1858.73,3600],["2013-01-31",1858.73,1887.32,1858.73,1858.73,12400],["2013-02-01",1858.73,1944.51,1858.73,1944.51,4500],["2013-02-04",1944.51,2030.3,1944.51,2030.3,11800],["2013-02-05",2030.3,2030.3,2030.3,2030.3,3400],["2013-02-06",2058.9,2230.47,2058.9,2230.47,16900],["2013-02-07",2116.09,2230.47,2116.09,2201.88,4300],["2013-02-08",2230.47,2230.47,2230.47,2230.47,100],["2013-02-18",2259.07,2259.07,2259.07,2259.07,100],["2013-02-19",2316.26,2316.26,2144.68,2144.68,800],["2013-02-20",2087.49,2173.28,2087.49,2173.28,1800],["2013-02-21",2230.47,2287.66,2230.47,2287.66,7700],["2013-02-22",2287.66,2545.02,2287.66,2287.66,0],["2013-02-25",2545.02,2545.02,2287.66,2287.66,200],["2013-02-26",2058.9,2316.26,2058.9,2058.9,2200],["2013-02-27",1858.73,2058.9,1858.73,1858.73,170],["2013-02-28",1887.32,1887.32,1887.32,1887.32,119],["2013-03-01",2001.71,2001.71,1944.51,1944.51,8100],["2013-03-04",1858.73,2030.3,1858.73,2030.3,4900],["2013-03-05",2230.47,2230.47,2030.3,2030.3,200],["2013-03-06",2030.3,2058.9,2030.3,2030.3,3400],["2013-03-07",2030.3,2030.3,2030.3,2030.3,10800],["2013-03-08",2058.9,2058.9,2058.9,2058.9,1000],["2013-03-11",2173.28,2230.47,2001.71,2001.71,11100],["2013-03-12",2087.49,2116.09,2087.49,2087.49,5700],["2013-03-13",2116.09,2116.09,2116.09,2116.09,1000],["2013-03-14",2087.49,2316.26,2087.49,2087.49,1100],["2013-03-15",2173.28,2173.28,2144.68,2144.68,5500],["2013-03-18",2144.68,2144.68,2144.68,2144.68,2500],["2013-03-19",2144.68,2173.28,2144.68,2173.28,8500],["2013-03-20",2173.28,2402.05,2173.28,2173.28,0],["2013-03-21",2144.68,2201.88,2144.68,2144.68,10000],["2013-03-22",2173.28,2173.28,2116.09,2116.09,11100],["2013-03-25",2144.68,2173.28,2144.68,2173.28,10400],["2013-03-26",2173.28,2230.47,2173.28,2230.47,1000],["2013-03-27",2230.47,2259.07,2230.47,2230.47,1800],["2013-03-28",2201.88,2201.88,2201.88,2201.88,1000],["2013-03-29",2201.88,2230.47,2201.88,2230.47,12900],["2013-04-01",2259.07,2259.07,2259.07,2259.07,7050],["2013-04-02",2144.68,2259.07,2144.68,2259.07,9500],["2013-04-03",2144.68,2459.24,2144.68,2201.88,400],["2013-04-04",2144.68,2373.45,2116.09,2116.09,10400],["2013-04-05",2116.09,2116.09,2087.49,2087.49,3800],["2013-04-08",2230.47,2230.47,2230.47,2230.47,100],["2013-04-09",2230.47,2487.83,2230.47,2230.47,0],["2013-04-10",2230.47,2487.83,2230.47,2230.47,0],["2013-04-11",2287.66,2430.64,2287.66,2430.64,300],["2013-04-12",2430.64,2688.0,2430.64,2430.64,0],["2013-04-15",2430.64,2688.0,2430.64,2430.64,0],["2013-04-16",2430.64,2688.0,2430.64,2430.64,0],["2013-04-17",2430.64,2688.0,2430.64,2430.64,0],["2013-04-18",2287.66,2545.02,2201.88,2201.88,600],["2013-04-22",2230.47,2487.83,2230.47,2230.47,0],["2013-04-23",2230.47,2487.83,2230.47,2230.47,0],["2013-04-24",2430.64,2430.64,2430.64,2430.64,100],["2013-04-25",2659.41,2659.41,2659.41,2659.41,100],["2013-04-26",2659.41,2945.37,2659.41,2659.41,0],["2013-05-02",2659.41,2945.37,2659.41,2659.41,0],["2013-05-03",2659.41,2945.37,2659.41,2659.41,0],["2013-05-06",2402.05,2859.58,2402.05,2459.24,12500],["2013-05-07",2859.58,2859.58,2402.05,2573.62,12100],["2013-05-08",2344.85,2602.22,2344.85,2344.85,1300],["2013-05-09",2173.28,2402.05,2116.09,2116.09,1200],["2013-05-10",2316.26,2316.26,2030.3,2030.3,250],["2013-05-13",2487.83,2487.83,2116.09,2230.47,300],["2013-05-14",2087.49,2316.26,2087.49,2087.49,100],["2013-05-15",2516.43,2516.43,2116.09,2259.07,900],["2013-05-16",2344.85,2344.85,2087.49,2087.49,270],["2013-05-17",2116.09,2344.85,2116.09,2116.09,21000],["2013-05-20",2287.66,2287.66,2287.66,2287.66,170],["2013-05-21",2287.66,2545.02,2287.66,2287.66,0],["2013-05-22",2487.83,2487.83,2287.66,2287.66,9500],["2013-05-23",2087.49,2316.26,2087.49,2087.49,800],["2013-05-24",2087.49,2201.88,2087.49,2201.88,400],["2013-05-27",2201.88,2459.24,2201.88,2201.88,0],["2013-05-28",2087.49,2316.26,2087.49,2087.49,7150],["2013-05-29",2058.9,2287.66,2058.9,2058.9,2210],["2013-05-30",2058.9,2287.66,2058.9,2058.9,0],["2013-05-31",2058.9,2287.66,2058.9,2058.9,0],["2013-06-03",2058.9,2058.9,2030.3,2030.3,1700],["2013-06-04",2030.3,2030.3,2001.71,2001.71,489],["2013-06-05",1944.51,2001.71,1944.51,2001.71,13380],["2013-06-06",1944.51,2201.88,1944.51,1973.11,5800],["2013-06-07",1944.51,2001.71,1944.51,2001.71,2000],["2013-06-10",2001.71,2001.71,1944.51,1944.51,14100],["2013-06-11",1944.51,1944.51,1944.51,1944.51,1900],["2013-06-12",1973.11,2001.71,1973.11,2001.71,3900],["2013-06-13",2001.71,2030.3,2001.71,2030.3,16000],["2013-06-14",2201.88,2201.88,2058.9,2058.9,300],["2013-06-17",2058.9,2058.9,2058.9,2058.9,1100],["2013-06-18",2058.9,2287.66,2058.9,2058.9,50],["2013-06-19",2058.9,2287.66,2058.9,2058.9,0],["2013-06-20",2058.9,2287.66,2058.9,2058.9,0],["2013-06-21",2058.9,2287.66,2058.9,2058.9,0],["2013-06-24",2058.9,2058.9,2058.9,2058.9,1900],["2013-06-25",2058.9,2287.66,2058.9,2058.9,0],["2013-06-26",2344.85,2344.85,2087.49,2116.09,700],["2013-06-27",1944.51,2173.28,1944.51,1944.51,1000],["2013-06-28",1944.51,2173.28,1944.51,1944.51,0],["2013-07-01",1944.51,2001.71,1944.51,2001.71,800],["2013-07-02",2001.71,2001.71,2001.71,2001.71,11500],["2013-07-03",1973.11,2201.88,1973.11,1973.11,1100],["2013-07-04",1973.11,2201.88,1973.11,1973.11,0],["2013-07-05",2001.71,2001.71,2001.71,2001.71,850],["2013-07-08",2001.71,2230.47,2001.71,2001.71,0],["2013-07-09",2001.71,2230.47,2001.71,2001.71,0],["2013-07-10",2001.71,2230.47,2001.71,2001.71,0],["2013-07-11",2001.71,2230.47,2001.71,2001.71,0],["2013-07-12",2001.71,2230.47,2001.71,2001.71,0],["2013-07-15",1830.13,2201.88,1830.13,1973.11,200],["2013-07-16",2116.09,2116.09,2116.09,2116.09,100],["2013-07-17",2116.09,2344.85,2116.09,2116.09,0],["2013-07-18",1973.11,2201.88,1973.11,1973.11,100],["2013-07-19",1801.53,1973.11,1801.53,1973.11,400],["2013-07-22",1973.11,1973.11,1944.51,1944.51,1300],["2013-07-23",1944.51,1944.51,1944.51,1944.51,8600],["2013-07-24",1915.92,2116.09,1887.32,1887.32,1700],["2013-07-25",1887.32,1887.32,1887.32,1887.32,100],["2013-07-26",1887.32,1887.32,1858.73,1858.73,8950],["2013-07-29",2001.71,2001.71,2001.71,2001.71,100],["2013-07-30",2001.71,2230.47,2001.71,2001.71,0],["2013-07-31",1915.92,2116.09,1915.92,1915.92,1500],["2013-08-01",1887.32,2087.49,1887.32,1887.32,2500],["2013-08-02",1887.32,1887.32,1887.32,1887.32,575],["2013-08-05",1887.32,2087.49,1887.32,1887.32,50],["2013-08-06",2058.9,2058.9,2058.9,2058.9,100],["2013-08-07",2058.9,2287.66,2058.9,2058.9,0],["2013-08-08",1944.51,2173.28,1915.92,1915.92,3800],["2013-08-09",1915.92,2116.09,1915.92,1915.92,0],["2013-08-12",1915.92,1944.51,1915.92,1944.51,2260],["2013-08-13",1915.92,2116.09,1887.32,1887.32,10700],["2013-08-14",1887.32,1887.32,1887.32,1887.32,100],["2013-08-15",1715.75,1915.92,1715.75,1715.75,2620],["2013-08-16",1887.32,1887.32,1887.32,1887.32,1300],["2013-08-19",1801.53,2001.71,1801.53,1801.53,3300],["2013-08-20",1801.53,2001.71,1801.53,1801.53,0],["2013-08-21",1858.73,1858.73,1858.73,1858.73,1200],["2013-08-22",1858.73,1858.73,1858.73,1858.73,200],["2013-08-23",1858.73,1858.73,1858.73,1858.73,100],["2013-08-26",1858.73,1858.73,1858.73,1858.73,4500],["2013-08-27",1944.51,1944.51,1944.51,1944.51,1000],["2013-08-28",1915.92,2116.09,1915.92,1915.92,700],["2013-08-29",1915.92,2116.09,1915.92,1915.92,0],["2013-08-30",1915.92,2116.09,1915.92,1915.92,0],["2013-09-03",1915.92,2116.09,1915.92,1915.92,0],["2013-09-04",1887.32,2087.49,1887.32,1887.32,5500],["2013-09-05",1858.73,2058.9,1858.73,1858.73,1600],["2013-09-06",1830.13,2030.3,1830.13,1830.13,500],["2013-09-09",1801.53,2001.71,1801.53,1801.53,21500],["2013-09-10",1772.94,1973.11,1772.94,1772.94,10000],["2013-09-11",1772.94,1973.11,1772.94,1772.94,0],["2013-09-12",1772.94,1973.11,1772.94,1772.94,0],["2013-09-13",1801.53,1830.13,1801.53,1830.13,10000],["2013-09-16",1830.13,2030.3,1830.13,1830.13,0],["2013-09-17",1887.32,1887.32,1887.32,1887.32,5000],["2013-09-18",1887.32,2087.49,1887.32,1887.32,0],["2013-09-19",1915.92,2001.71,1915.92,2001.71,14000],["2013-09-20",2001.71,2001.71,2001.71,2001.71,15000],["2013-09-23",2001.71,2230.47,2001.71,2001.71,0],["2013-09-24",2001.71,2230.47,2001.71,2001.71,0],["2013-09-25",1915.92,2116.09,1915.92,1915.92,1000],["2013-09-26",2001.71,2001.71,2001.71,2001.71,100],["2013-09-27",2459.24,2459.24,2030.3,2201.88,300],["2013-09-30",2001.71,2230.47,2001.71,2001.71,300],["2013-10-01",2001.71,2230.47,2001.71,2001.71,0],["2013-10-02",2001.71,2001.71,2001.71,2001.71,200],["2013-10-03",2058.9,2144.68,2001.71,2001.71,1700],["2013-10-04",2058.9,2058.9,2058.9,2058.9,22450],["2013-10-07",2087.49,2173.28,2087.49,2173.28,20200],["2013-10-08",2001.71,2373.45,2001.71,2144.68,8250],["2013-10-09",2058.9,2316.26,2058.9,2087.49,10100],["2013-10-10",2116.09,2144.68,2087.49,2087.49,15400],["2013-10-11",2058.9,2144.68,2058.9,2087.49,6700],["2013-10-14",2087.49,2087.49,2087.49,2087.49,100],["2013-10-15",2087.49,2087.49,2087.49,2087.49,800],["2013-10-16",2087.49,2087.49,2087.49,2087.49,7300],["2013-10-17",2087.49,2087.49,1988.09,1988.09,15200],["2013-10-18",2021.22,2021.22,1988.09,1988.09,1400],["2013-10-21",2021.22,2021.22,2021.22,2021.22,2700],["2013-10-22",2021.22,2021.22,2021.22,2021.22,21900],["2013-10-23",2087.49,2087.49,2087.49,2087.49,100],["2013-10-24",1988.09,2220.03,1988.09,1988.09,100],["2013-10-25",1988.09,1988.09,1988.09,1988.09,21500],["2013-10-28",2120.63,2120.63,2120.63,2120.63,100],["2013-10-29",2054.36,2286.3,2054.36,2054.36,100],["2013-10-30",1988.09,2220.03,1988.09,1988.09,18000],["2013-10-31",1988.09,2220.03,1988.09,1988.09,8000],["2013-11-01",2021.22,2021.22,2021.22,2021.22,1010],["2013-11-04",2021.22,2087.49,2021.22,2087.49,22200],["2013-11-05",2054.36,2120.63,2054.36,2087.49,112440],["2013-11-06",2087.49,2087.49,2087.49,2087.49,7500],["2013-11-07",2120.63,2120.63,2120.63,2120.63,10000],["2013-11-08",2087.49,2319.44,2087.49,2087.49,7900],["2013-11-11",2087.49,2087.49,2087.49,2087.49,17200],["2013-11-12",2087.49,2319.44,2087.49,2087.49,0],["2013-11-13",2120.63,2120.63,2120.63,2120.63,11825],["2013-11-14",2153.76,2253.17,2153.76,2220.03,11320],["2013-11-15",2253.17,2319.44,2253.17,2319.44,5600],["2013-11-18",2286.3,2551.38,2286.3,2286.3,10200],["2013-11-19",2385.71,2385.71,2286.3,2286.3,9270],["2013-11-20",2186.9,2286.3,2186.9,2286.3,1700],["2013-11-21",2186.9,2253.17,2186.9,2220.03,12400],["2013-11-22",2220.03,2220.03,2220.03,2220.03,600],["2013-11-25",2220.03,2253.17,2220.03,2253.17,2600],["2013-11-26",2253.17,2319.44,2253.17,2319.44,5100],["2013-11-27",2319.44,2319.44,2319.44,2319.44,12400],["2013-11-28",2319.44,2385.71,2319.44,2385.71,13050],["2013-11-29",2352.57,2617.65,2319.44,2319.44,3200],["2013-12-02",2253.17,2319.44,2253.17,2286.3,11800],["2013-12-03",2319.44,2319.44,2286.3,2286.3,7600],["2013-12-04",2286.3,2319.44,2286.3,2286.3,3500],["2013-12-05",2286.3,2286.3,2286.3,2286.3,1100],["2013-12-06",2286.3,2286.3,2286.3,2286.3,2100],["2013-12-09",2319.44,2319.44,2319.44,2319.44,4304],["2013-12-10",2319.44,2319.44,2319.44,2319.44,5800],["2013-12-11",2319.44,2319.44,2286.3,2286.3,7617],["2013-12-12",2286.3,2286.3,2253.17,2253.17,3100],["2013-12-13",2286.3,2352.57,2286.3,2319.44,6800],["2013-12-16",2319.44,2352.57,2319.44,2352.57,5200],["2013-12-17",2352.57,2352.57,2319.44,2319.44,2500],["2013-12-18",2286.3,2385.71,2286.3,2385.71,2100],["2013-12-19",2385.71,2451.98,2385.71,2451.98,15200],["2013-12-20",2418.84,2683.92,2385.71,2385.71,12300],["2013-12-23",2385.71,2385.71,2385.71,2385.71,9000],["2013-12-24",2385.71,2385.71,2385.71,2385.71,16800],["2013-12-25",2551.38,2551.38,2518.24,2518.24,800],["2013-12-26",2518.24,2783.32,2518.24,2518.24,0],["2013-12-27",2385.71,2650.78,2385.71,2385.71,5200],["2013-12-30",2385.71,2385.71,2385.71,2385.71,7000],["2013-12-31",2352.57,2617.65,2352.57,2352.57,600],["2014-01-02",2319.44,2352.57,2319.44,2352.57,1600],["2014-01-03",2352.57,2352.57,2319.44,2319.44,6500],["2014-01-06",2286.3,2352.57,2286.3,2352.57,500],["2014-01-07",2319.44,2385.71,2319.44,2385.71,200],["2014-01-08",2385.71,2385.71,2385.71,2385.71,3600],["2014-01-09",2385.71,2418.84,2385.71,2418.84,3400],["2014-01-10",2418.84,2683.92,2418.84,2418.84,0],["2014-01-13",2418.84,2418.84,2418.84,2418.84,1600],["2014-01-14",2451.98,2451.98,2418.84,2418.84,7000],["2014-01-15",2418.84,2418.84,2286.3,2286.3,18100],["2014-01-16",2418.84,2451.98,2418.84,2451.98,2700],["2014-01-17",2451.98,2717.05,2451.98,2451.98,100],["2014-01-20",2717.05,2717.05,2451.98,2451.98,481],["2014-01-21",2451.98,2717.05,2451.98,2451.98,0],["2014-01-22",2352.57,2617.65,2352.57,2352.57,900],["2014-01-23",2352.57,2617.65,2352.57,2352.57,0],["2014-01-24",2385.71,2584.51,2385.71,2584.51,29100],["2014-01-27",2584.51,2584.51,2584.51,2584.51,100],["2014-02-06",2485.11,2617.65,2485.11,2617.65,1000],["2014-02-07",2617.65,2617.65,2518.24,2518.24,6100],["2014-02-10",2617.65,2683.92,2617.65,2683.92,19300],["2014-02-11",2683.92,2783.32,2683.92,2717.05,24000],["2014-02-12",2717.05,2750.19,2717.05,2750.19,16900],["2014-02-13",2683.92,3015.27,2683.92,2717.05,13700],["2014-02-14",2717.05,2750.19,2717.05,2717.05,18294],["2014-02-17",2717.05,2915.86,2717.05,2915.86,10906],["2014-02-18",2849.59,2915.86,2849.59,2915.86,10000],["2014-02-19",2915.86,3048.4,2915.86,3048.4,36000],["2014-02-20",2915.86,3346.61,2915.86,2982.13,18400],["2014-02-21",3346.61,3346.61,2982.13,3015.27,6800],["2014-02-24",2816.46,3280.35,2816.46,2849.59,18000],["2014-02-25",2783.32,2982.13,2783.32,2915.86,8200],["2014-02-26",2849.59,2915.86,2849.59,2915.86,33019],["2014-02-27",2915.86,2949.0,2915.86,2949.0,10300],["2014-02-28",2982.13,3048.4,2982.13,3015.27,23340],["2014-03-03",3048.4,3048.4,2915.86,2915.86,15800],["2014-03-04",2982.13,2982.13,2849.59,2849.59,10900],["2014-03-05",2915.86,2982.13,2915.86,2982.13,16030],["2014-03-06",2882.73,3015.27,2882.73,3015.27,2300],["2014-03-07",3015.27,3147.81,3015.27,3015.27,15010],["2014-03-10",2750.19,3048.4,2750.19,3015.27,12780],["2014-03-11",3015.27,3114.67,3015.27,3081.54,13140],["2014-03-12",3081.54,3114.67,3081.54,3081.54,20600],["2014-03-13",3114.67,3180.94,3114.67,3147.81,22900],["2014-03-14",3114.67,3147.81,3081.54,3081.54,13700],["2014-03-17",3147.81,3280.35,3147.81,3180.94,14800],["2014-03-18",3180.94,3180.94,3147.81,3147.81,700],["2014-03-19",3114.67,3214.08,3114.67,3147.81,6600],["2014-03-20",3180.94,3180.94,3147.81,3147.81,8500],["2014-03-21",3379.75,3379.75,3379.75,3379.75,26000],["2014-03-24",3346.61,3479.15,3346.61,3446.02,28100],["2014-03-25",3446.02,3446.02,3446.02,3446.02,11030],["2014-03-26",3379.75,3479.15,3379.75,3479.15,5800],["2014-03-27",3247.21,3677.96,3247.21,3280.35,7800],["2014-03-28",3280.35,3313.48,3247.21,3247.21,20220],["2014-03-31",3313.48,3313.48,3214.08,3214.08,12100],["2014-04-01",3247.21,3247.21,3214.08,3214.08,1600],["2014-04-02",3214.08,3578.56,3214.08,3214.08,0],["2014-04-03",3280.35,3280.35,3280.35,3280.35,100],["2014-04-04",3048.4,3280.35,3048.4,3280.35,2200],["2014-04-07",3280.35,3280.35,3280.35,3280.35,5000],["2014-04-08",3247.21,3280.35,3147.81,3147.81,8600],["2014-04-10",3545.42,3545.42,3180.94,3180.94,44000],["2014-04-11",3147.81,3147.81,3147.81,3147.81,2400],["2014-04-14",3147.81,3147.81,3147.81,3147.81,4000],["2014-04-15",3114.67,3446.02,3081.54,3081.54,10600],["2014-04-16",3081.54,3081.54,3048.4,3048.4,13700],["2014-04-17",2982.13,3346.61,2949.0,2949.0,24000],["2014-04-18",2717.05,3015.27,2717.05,2717.05,300],["2014-04-21",2750.19,2750.19,2650.78,2650.78,7200],["2014-04-22",2584.51,2650.78,2584.51,2617.65,56300],["2014-04-23",2816.46,2816.46,2683.92,2683.92,1600],["2014-04-24",2683.92,2982.13,2683.92,2683.92,0],["2014-04-25",2717.05,2750.19,2717.05,2750.19,1200],["2014-04-28",2882.73,2882.73,2882.73,2882.73,9800],["2014-04-29",2849.59,2849.59,2750.19,2750.19,5300],["2014-05-05",2816.46,2816.46,2750.19,2750.19,18500],["2014-05-06",3280.35,3280.35,2915.86,2949.0,8400],["2014-05-07",2949.0,3280.35,2949.0,2949.0,0],["2014-05-08",2717.05,3015.27,2683.92,2683.92,4100],["2014-05-09",3048.4,3048.4,2717.05,2750.19,500],["2014-05-12",2717.05,3015.27,2551.38,2551.38,10900],["2014-05-13",2617.65,2617.65,2617.65,2617.65,3000],["2014-05-14",2650.78,2650.78,2650.78,2650.78,5000],["2014-05-15",2650.78,2650.78,2485.11,2485.11,16100],["2014-05-16",3015.27,3015.27,2717.05,2717.05,2100],["2014-05-19",2650.78,2949.0,2650.78,2650.78,10000],["2014-05-20",2683.92,2683.92,2683.92,2683.92,3500],["2014-05-21",2683.92,2717.05,2683.92,2717.05,13900],["2014-05-22",2717.05,2717.05,2683.92,2683.92,11100],["2014-05-23",2949.0,2949.0,2683.92,2683.92,8933],["2014-05-26",2683.92,2783.32,2683.92,2783.32,1200],["2014-05-27",2717.05,3048.4,2717.05,2750.19,1800],["2014-05-28",2816.46,2816.46,2816.46,2816.46,100],["2014-05-29",2816.46,2816.46,2717.05,2717.05,1600],["2014-05-30",2683.92,2750.19,2683.92,2750.19,1800],["2014-06-02",2750.19,2816.46,2750.19,2816.46,16300],["2014-06-03",2816.46,3114.67,2816.46,2816.46,0],["2014-06-04",3081.54,3081.54,2717.05,2717.05,10300],["2014-06-05",2717.05,2717.05,2717.05,2717.05,9900],["2014-06-06",2717.05,2717.05,2717.05,2717.05,18000],["2014-06-09",2717.05,2717.05,2717.05,2717.05,11500],["2014-06-10",2882.73,2882.73,2717.05,2717.05,17900],["2014-06-11",2717.05,2783.32,2717.05,2783.32,10100],["2014-06-12",3048.4,3048.4,2816.46,2816.46,10300],["2014-06-13",2783.32,3081.54,2783.32,2783.32,9900],["2014-06-16",2816.46,2882.73,2816.46,2816.46,13000],["2014-06-17",2783.32,2816.46,2783.32,2783.32,21800],["2014-06-18",2816.46,2949.0,2816.46,2949.0,200],["2014-06-19",2717.05,3114.67,2717.05,2816.46,10700],["2014-06-20",2683.92,2816.46,2683.92,2717.05,10500],["2014-06-23",2949.0,2949.0,2915.86,2915.86,200],["2014-06-24",2915.86,3247.21,2915.86,2915.86,0],["2014-06-25",2816.46,3114.67,2816.46,2816.46,200],["2014-06-26",2816.46,3114.67,2816.46,2816.46,0],["2014-06-27",2816.46,3114.67,2816.46,2816.46,40],["2014-06-30",2816.46,3114.67,2816.46,2816.46,0],["2014-07-01",2816.46,3114.67,2816.46,2816.46,0],["2014-07-02",2816.46,3114.67,2816.46,2816.46,0],["2014-07-03",2783.32,3081.54,2783.32,2783.32,900],["2014-07-04",3015.27,3015.27,3015.27,3015.27,200],["2014-07-07",3015.27,3346.61,3015.27,3015.27,0],["2014-07-08",2816.46,3015.27,2816.46,3015.27,700],["2014-07-09",3015.27,3015.27,2816.46,2816.46,1605],["2014-07-10",2750.19,3081.54,2750.19,2783.32,800],["2014-07-11",2783.32,3081.54,2783.32,2783.32,0],["2014-07-14",2750.19,2915.86,2750.19,2816.46,2100],["2014-07-15",2949.0,2949.0,2949.0,2949.0,100],["2014-07-16",2982.13,2982.13,2816.46,2816.46,5100],["2014-07-17",2882.73,2882.73,2882.73,2882.73,100],["2014-07-18",2882.73,3214.08,2882.73,2882.73,0],["2014-07-21",2882.73,3214.08,2882.73,2882.73,0],["2014-07-22",2882.73,3214.08,2882.73,2882.73,0],["2014-07-23",2816.46,2915.86,2816.46,2882.73,15050],["2014-07-24",2949.0,2949.0,2882.73,2882.73,17400],["2014-07-25",2949.0,2949.0,2949.0,2949.0,316],["2014-07-28",2949.0,3280.35,2949.0,2949.0,0],["2014-07-29",2849.59,3180.94,2849.59,2849.59,1200],["2014-07-30",3114.67,3114.67,2915.86,2915.86,300],["2014-07-31",2949.0,2949.0,2882.73,2882.73,1600],["2014-08-01",2849.59,2849.59,2849.59,2849.59,1300],["2014-08-04",2949.0,2949.0,2882.73,2882.73,2800],["2014-08-05",2949.0,2949.0,2949.0,2949.0,70340],["2014-08-06",3124.53,3124.53,2913.89,2913.89,2200],["2014-08-07",3054.32,3089.43,3054.32,3089.43,760],["2014-08-08",3089.43,3440.5,3089.43,3089.43,11],["2014-08-11",2984.1,3300.07,2984.1,2984.1,10000],["2014-08-12",3054.32,3054.32,3054.32,3054.32,200],["2014-08-13",2984.1,3300.07,2984.1,2984.1,10200],["2014-08-14",2984.1,2984.1,2984.1,2984.1,100],["2014-08-15",2984.1,3300.07,2984.1,2984.1,0],["2014-08-18",2913.89,3264.96,2913.89,2949.0,600],["2014-08-19",3054.32,3054.32,3054.32,3054.32,200],["2014-08-20",2984.1,3054.32,2984.1,3054.32,5500],["2014-08-21",3054.32,3405.39,3054.32,3054.32,0],["2014-08-22",3054.32,3405.39,3054.32,3054.32,0],["2014-08-25",3054.32,3405.39,3054.32,3054.32,40],["2014-08-26",2843.68,3019.21,2843.68,3019.21,300],["2014-08-27",3019.21,3370.28,3019.21,3019.21,3],["2014-08-28",3054.32,3054.32,3054.32,3054.32,160],["2014-08-29",2913.89,3229.85,2913.89,2913.89,1300],["2014-09-03",3019.21,3019.21,2984.1,2984.1,12660],["2014-09-04",2984.1,2984.1,2949.0,2949.0,2300],["2014-09-05",2984.1,3019.21,2984.1,3019.21,6600],["2014-09-08",3054.32,3054.32,3019.21,3019.21,5700],["2014-09-09",3264.96,3264.96,3019.21,3019.21,800],["2014-09-10",3229.85,3229.85,3124.53,3124.53,50523],["2014-09-11",3124.53,3475.6,3124.53,3124.53,0],["2014-09-12",3089.43,3124.53,3089.43,3124.53,4200],["2014-09-15",3124.53,3124.53,3087.77,3087.77,700],["2014-09-16",3051.01,3381.85,3051.01,3051.01,12000],["2014-09-17",3051.01,3198.05,3051.01,3198.05,200],["2014-09-18",2977.5,3455.37,2977.5,3124.53,1200],["2014-09-19",3124.53,3455.37,3124.53,3124.53,0],["2014-09-22",3124.53,3455.37,3124.53,3124.53,0],["2014-09-23",2940.74,3271.57,2940.74,2940.74,2037],["2014-09-24",3014.26,3014.26,3014.26,3014.26,100],["2014-09-25",3014.26,3345.09,3014.26,3014.26,54],["2014-09-26",3161.29,3161.29,3161.29,3161.29,100],["2014-09-29",3161.29,3528.88,3161.29,3161.29,0],["2014-09-30",3161.29,3528.88,3161.29,3161.29,0],["2014-10-01",3124.53,3455.37,3087.77,3087.77,200400],["2014-10-02",3051.01,3381.85,3051.01,3051.01,400],["2014-10-03",2940.74,3051.01,2940.74,3051.01,200],["2014-10-06",3014.26,3345.09,3014.26,3014.26,100],["2014-10-07",3087.77,3161.29,3087.77,3161.29,1258],["2014-10-08",3161.29,3528.88,3161.29,3161.29,0],["2014-10-09",3271.57,3271.57,3271.57,3271.57,100],["2014-10-10",3271.57,3639.16,3271.57,3271.57,0],["2014-10-13",3014.26,3234.81,3014.26,3234.81,600],["2014-10-14",3234.81,3602.4,3234.81,3234.81,0],["2014-10-15",3087.77,3455.37,3087.77,3124.53,1000],["2014-10-16",3124.53,3455.37,3124.53,3124.53,0],["2014-10-17",3124.53,3455.37,3124.53,3124.53,0],["2014-10-20",3124.53,3455.37,3124.53,3124.53,0],["2014-10-21",2977.5,3308.33,2977.5,2977.5,1000],["2014-10-22",3051.01,3051.01,2867.22,2867.22,30600],["2014-10-23",2867.22,2867.22,2867.22,2867.22,800],["2014-10-24",3345.09,3345.09,2940.74,3014.26,200],["2014-10-27",2867.22,3198.05,2793.7,2793.7,1319],["2014-10-28",2903.98,2903.98,2793.7,2793.7,19650],["2014-10-29",2940.74,2940.74,2940.74,2940.74,500],["2014-10-30",2793.7,3087.77,2793.7,2793.7,100],["2014-10-31",2940.74,2940.74,2940.74,2940.74,100],["2014-11-03",2940.74,3271.57,2940.74,2940.74,0],["2014-11-04",2720.18,3234.81,2720.18,2830.46,4450],["2014-11-05",2830.46,3161.29,2830.46,2830.46,0],["2014-11-06",2830.46,3161.29,2830.46,2830.46,60],["2014-11-07",2830.46,2903.98,2830.46,2903.98,2000],["2014-11-10",2903.98,2903.98,2903.98,2903.98,400],["2014-11-11",2867.22,2867.22,2867.22,2867.22,100],["2014-11-12",2867.22,3198.05,2867.22,2867.22,23],["2014-11-13",3124.53,3124.53,3087.77,3087.77,10200],["2014-11-14",2903.98,3234.81,2903.98,2903.98,20000],["2014-11-17",2903.98,3234.81,2903.98,2903.98,0],["2014-11-18",2903.98,2903.98,2903.98,2903.98,100],["2014-11-19",2977.5,2977.5,2977.5,2977.5,10500],["2014-11-20",2977.5,2977.5,2977.5,2977.5,1000],["2014-11-21",2977.5,3308.33,2977.5,2977.5,12370],["2014-11-24",2940.74,2977.5,2940.74,2977.5,43300],["2014-11-25",2903.98,2977.5,2903.98,2977.5,12723],["2014-11-26",2977.5,2977.5,2903.98,2903.98,10200],["2014-11-27",2977.5,3014.26,2940.74,2940.74,21275],["2014-11-28",2940.74,3014.26,2940.74,3014.26,1100],["2014-12-01",3014.26,3345.09,3014.26,3014.26,88],["2014-12-02",3014.26,3014.26,3014.26,3014.26,2000],["2014-12-03",2977.5,3014.26,2977.5,3014.26,14685],["2014-12-04",3014.26,3345.09,3014.26,3014.26,0],["2014-12-05",3051.01,3198.05,3051.01,3051.01,6610],["2014-12-08",3051.01,3087.77,3051.01,3087.77,4005],["2014-12-09",3014.26,3345.09,3014.26,3014.26,3952],["2014-12-10",3087.77,3087.77,3087.77,3087.77,100],["2014-12-11",3087.77,3418.61,3087.77,3087.77,0],["2014-12-12",2940.74,3271.57,2793.7,2793.7,900],["2014-12-15",3014.26,3014.26,3014.26,3014.26,102],["2014-12-16",2903.98,3234.81,2903.98,2903.98,255],["2014-12-17",2903.98,2903.98,2720.18,2720.18,9000],["2014-12-18",2720.18,3014.26,2720.18,2720.18,0],["2014-12-19",2830.46,2830.46,2830.46,2830.46,156],["2014-12-22",2830.46,3161.29,2830.46,2830.46,163],["2014-12-23",3014.26,3014.26,2940.74,2940.74,2925],["2014-12-24",3014.26,3014.26,3014.26,3014.26,5900],["2014-12-25",2977.5,3308.33,2977.5,2977.5,200],["2014-12-26",2940.74,3271.57,2940.74,2940.74,1402],["2014-12-29",2940.74,2940.74,2903.98,2903.98,8800],["2014-12-30",2903.98,2940.74,2903.98,2940.74,3000],["2014-12-31",2940.74,3051.01,2940.74,3051.01,400],["2015-01-05",2940.74,3271.57,2940.74,2940.74,121],["2015-01-06",2903.98,3234.81,2903.98,2903.98,105],["2015-01-07",2903.98,3234.81,2903.98,2903.98,21],["2015-01-08",2903.98,3234.81,2903.98,2903.98,0],["2015-01-09",2903.98,2903.98,2903.98,2903.98,1000],["2015-01-12",3014.26,3087.77,3014.26,3087.77,14700],["2015-01-13",2940.74,3161.29,2940.74,3124.53,11900],["2015-01-14",3087.77,3418.61,3087.77,3087.77,600],["2015-01-15",3051.01,3381.85,2940.74,2940.74,2000],["2015-01-16",3087.77,3124.53,3087.77,3087.77,18300],["2015-01-19",3087.77,3418.61,3087.77,3087.77,0],["2015-01-20",3087.77,3087.77,3051.01,3051.01,237],["2015-01-21",3051.01,3381.85,3051.01,3051.01,0],["2015-01-22",3087.77,3087.77,3087.77,3087.77,3700],["2015-01-23",3087.77,3087.77,3087.77,3087.77,8800],["2015-01-26",3014.26,3345.09,3014.26,3014.26,1000],["2015-01-27",3014.26,3345.09,3014.26,3014.26,0],["2015-01-28",3014.26,3345.09,3014.26,3014.26,0],["2015-01-29",2903.98,3234.81,2903.98,2903.98,100],["2015-01-30",2977.5,3014.26,2977.5,3014.26,8320],["2015-02-02",3014.26,3198.05,3014.26,3198.05,2200],["2015-02-03",2940.74,3455.37,2940.74,3124.53,1100],["2015-02-04",3124.53,3455.37,3124.53,3124.53,0],["2015-02-05",2940.74,3271.57,2940.74,2940.74,200],["2015-02-06",3051.01,3051.01,3051.01,3051.01,100],["2015-02-09",3051.01,3051.01,3051.01,3051.01,800],["2015-02-10",2977.5,3051.01,2977.5,3051.01,4302],["2015-02-11",3051.01,3051.01,3051.01,3051.01,500],["2015-02-12",3014.26,3345.09,3014.26,3014.26,300],["2015-02-13",3198.05,3198.05,3198.05,3198.05,110],["2015-02-24",3198.05,3565.64,3198.05,3198.05,40],["2015-02-25",3087.77,3418.61,3087.77,3087.77,542],["2015-02-26",3087.77,3418.61,3087.77,3087.77,77],["2015-02-27",3198.05,3198.05,3198.05,3198.05,100],["2015-03-02",3198.05,3565.64,3198.05,3198.05,5],["2015-03-03",3014.26,3345.09,3014.26,3014.26,6600],["2015-03-04",3014.26,3345.09,3014.26,3014.26,0],["2015-03-05",3014.26,3345.09,3014.26,3014.26,10],["2015-03-06",2977.5,3014.26,2977.5,3014.26,1100],["2015-03-09",2977.5,3308.33,2793.7,2793.7,2537],["2015-03-10",3308.33,3308.33,2977.5,2977.5,1100],["2015-03-11",2903.98,3234.81,2830.46,2830.46,4105],["2015-03-12",2903.98,2940.74,2903.98,2940.74,10500],["2015-03-13",2977.5,3014.26,2977.5,2977.5,1431],["2015-03-16",2977.5,2977.5,2903.98,2903.98,1100],["2015-03-17",3014.26,3014.26,3014.26,3014.26,100],["2015-03-18",2977.5,3308.33,2977.5,2977.5,3810],["2015-03-19",2977.5,3308.33,2977.5,2977.5,0],["2015-03-20",2977.5,2977.5,2977.5,2977.5,700],["2015-03-23",2977.5,3087.77,2867.22,2867.22,2000],["2015-03-24",2867.22,3198.05,2867.22,2867.22,0],["2015-03-25",3051.01,3051.01,3051.01,3051.01,100],["2015-03-26",3051.01,3381.85,3051.01,3051.01,0],["2015-03-27",3051.01,3381.85,3051.01,3051.01,0],["2015-03-30",3051.01,3381.85,3051.01,3051.01,0],["2015-03-31",3014.26,3345.09,3014.26,3014.26,2100],["2015-04-01",3014.26,3345.09,3014.26,3014.26,0],["2015-04-02",3014.26,3345.09,3014.26,3014.26,0],["2015-04-03",3014.26,3345.09,3014.26,3014.26,0],["2015-04-06",3014.26,3014.26,3014.26,3014.26,4716],["2015-04-07",3014.26,3345.09,3014.26,3014.26,0],["2015-04-08",3014.26,3345.09,3014.26,3014.26,0],["2015-04-09",3014.26,3345.09,3014.26,3014.26,42],["2015-04-10",3014.26,3345.09,3014.26,3014.26,96],["2015-04-13",3014.26,3345.09,3014.26,3014.26,0],["2015-04-14",3014.26,3345.09,3014.26,3014.26,0],["2015-04-15",2940.74,3271.57,2940.74,2940.74,800],["2015-04-16",2940.74,3271.57,2940.74,2940.74,0],["2015-04-17",2940.74,3271.57,2940.74,2940.74,0],["2015-04-20",2940.74,3271.57,2940.74,2940.74,0],["2015-04-21",2940.74,3271.57,2940.74,2940.74,10],["2015-04-22",2940.74,3271.57,2940.74,2940.74,0],["2015-04-23",3345.09,3345.09,2940.74,3014.26,300],["2015-04-24",3014.26,3345.09,3014.26,3014.26,0],["2015-04-27",3014.26,3345.09,3014.26,3014.26,0],["2015-05-04",3014.26,3345.09,3014.26,3014.26,23],["2015-05-05",3014.26,3345.09,3014.26,3014.26,10],["2015-05-06",3014.26,3345.09,3014.26,3014.26,0],["2015-05-07",3014.26,3345.09,3014.26,3014.26,5],["2015-05-08",3014.26,3345.09,3014.26,3014.26,0],["2015-05-11",3014.26,3345.09,3014.26,3014.26,0],["2015-05-12",2903.98,3234.81,2903.98,2903.98,100],["2015-05-13",2756.94,3087.77,2756.94,2793.7,320],["2015-05-14",3051.01,3051.01,3051.01,3051.01,300],["2015-05-15",3051.01,3381.85,3051.01,3051.01,0],["2015-05-18",3051.01,3381.85,3051.01,3051.01,0],["2015-05-19",3051.01,3381.85,3051.01,3051.01,0],["2015-05-20",3051.01,3381.85,3051.01,3051.01,0],["2015-05-21",3051.01,3381.85,3051.01,3051.01,28],["2015-05-22",2756.94,3087.77,2756.94,2756.94,4270],["2015-05-25",2756.94,2756.94,2756.94,2756.94,4100],["2015-05-26",2756.94,3051.01,2756.94,2756.94,0],["2015-05-27",2977.5,2977.5,2756.94,2756.94,3718],["2015-05-28",2756.94,2756.94,2756.94,2756.94,7992],["2015-05-29",2756.94,2756.94,2756.94,2756.94,5200],["2015-06-01",2756.94,2756.94,2756.94,2756.94,1000],["2015-06-02",2756.94,3051.01,2756.94,2756.94,0],["2015-06-03",2756.94,3051.01,2756.94,2756.94,0],["2015-06-04",2756.94,2793.7,2756.94,2793.7,6000],["2015-06-05",2793.7,2793.7,2793.7,2793.7,5300],["2015-06-08",2793.7,2793.7,2793.7,2793.7,559],["2015-06-09",2756.94,2793.7,2756.94,2793.7,5300],["2015-06-10",2793.7,3087.77,2793.7,2793.7,0],["2015-06-11",2793.7,3087.77,2793.7,2793.7,0],["2015-06-12",2867.22,2867.22,2646.66,2646.66,6100],["2015-06-15",2756.94,2756.94,2756.94,2756.94,5000],["2015-06-16",2756.94,2793.7,2756.94,2793.7,11655],["2015-06-17",2793.7,3087.77,2793.7,2793.7,0],["2015-06-18",2793.7,3087.77,2793.7,2793.7,0],["2015-06-19",2793.7,2793.7,2793.7,2793.7,3000],["2015-06-22",2793.7,3087.77,2793.7,2793.7,0],["2015-06-23",2940.74,2940.74,2793.7,2793.7,200],["2015-06-24",2793.7,2793.7,2793.7,2793.7,4120],["2015-06-25",2536.39,2830.46,2536.39,2536.39,1400],["2015-06-26",2756.94,2756.94,2756.94,2756.94,250],["2015-06-29",2756.94,2756.94,2756.94,2756.94,300],["2015-06-30",2756.94,2903.98,2756.94,2903.98,600],["2015-07-01",2903.98,3234.81,2903.98,2903.98,20],["2015-07-02",2756.94,3051.01,2756.94,2756.94,100],["2015-07-03",2756.94,2756.94,2756.94,2756.94,2485],["2015-07-06",2756.94,3051.01,2756.94,2756.94,0],["2015-07-07",2756.94,2756.94,2756.94,2756.94,4819],["2015-07-08",2756.94,2756.94,2756.94,2756.94,6525],["2015-07-09",2756.94,3051.01,2756.94,2756.94,0],["2015-07-10",2720.18,3014.26,2720.18,2720.18,100],["2015-07-13",2720.18,3014.26,2720.18,2720.18,0],["2015-07-14",2720.18,3014.26,2720.18,2720.18,0],["2015-07-15",2720.18,2720.18,2720.18,2720.18,814],["2015-07-16",2720.18,2720.18,2720.18,2720.18,100],["2015-07-17",2720.18,3014.26,2720.18,2720.18,136],["2015-07-20",2720.18,2720.18,2720.18,2720.18,200],["2015-07-21",2720.18,3014.26,2720.18,2720.18,0],["2015-07-22",2756.94,2756.94,2720.18,2720.18,1500],["2015-07-23",2720.18,3014.26,2720.18,2720.18,0],["2015-07-24",2720.18,2756.94,2720.18,2756.94,2300],["2015-07-27",2756.94,3051.01,2756.94,2756.94,0],["2015-07-28",2720.18,3014.26,2720.18,2720.18,2500],["2015-07-29",2720.18,2720.18,2720.18,2720.18,1900],["2015-07-30",2720.18,2720.18,2720.18,2720.18,2000],["2015-07-31",2720.18,3014.26,2720.18,2720.18,21],["2015-08-03",2720.18,3014.26,2720.18,2720.18,0],["2015-08-04",2720.18,3014.26,2720.18,2720.18,0],["2015-08-05",2720.18,3014.26,2720.18,2720.18,0],["2015-08-06",2720.18,3014.26,2720.18,2720.18,45],["2015-08-07",2720.18,2756.94,2720.18,2720.18,4015],["2015-08-10",2720.18,3014.26,2720.18,2720.18,0],["2015-08-11",2720.18,3014.26,2720.18,2720.18,0],["2015-08-12",2720.18,3014.26,2720.18,2720.18,0],["2015-08-13",2683.42,2977.5,2683.42,2683.42,1050],["2015-08-14",2683.42,2977.5,2683.42,2683.42,0],["2015-08-17",2683.42,2977.5,2683.42,2683.42,50000],["2015-08-18",2683.42,2977.5,2683.42,2683.42,0],["2015-08-19",2756.94,2756.94,2756.94,2756.94,3000],["2015-08-20",2756.94,3051.01,2756.94,2756.94,0],["2015-08-21",2756.94,3051.01,2756.94,2756.94,0],["2015-08-24",2756.94,3051.01,2756.94,2756.94,0],["2015-08-25",2756.94,3051.01,2756.94,2756.94,0],["2015-08-26",2683.42,2977.5,2683.42,2683.42,200],["2015-08-27",2646.66,2940.74,2646.66,2646.66,600],["2015-08-28",2646.66,2940.74,2646.66,2646.66,0],["2015-08-31",2646.66,2646.66,2646.66,2646.66,10000],["2015-09-01",2646.66,2940.74,2646.66,2646.66,0],["2015-09-03",2389.35,2646.66,2389.35,2389.35,100],["2015-09-04",2609.9,2609.9,2609.9,2609.9,5000],["2015-09-07",2609.9,2903.98,2609.9,2609.9,0],["2015-09-08",2609.9,2609.9,2609.9,2609.9,213],["2015-09-09",2609.9,2609.9,2609.9,2609.9,2700],["2015-09-10",2609.9,2903.98,2609.9,2609.9,0],["2015-09-11",2609.9,2903.98,2609.9,2609.9,0],["2015-09-14",2609.9,2903.98,2609.9,2609.9,0],["2015-09-15",2683.42,2683.42,2646.66,2646.66,8075],["2015-09-16",2646.66,2646.66,2646.66,2646.66,20000],["2015-09-17",2389.35,2646.66,2389.35,2389.35,100],["2015-09-18",2609.9,2609.9,2609.9,2609.9,200],["2015-09-21",2646.66,2646.66,2646.66,2646.66,9900],["2015-09-22",2646.66,2940.74,2646.66,2646.66,0],["2015-09-23",2720.18,2720.18,2720.18,2720.18,1000],["2015-09-24",2720.18,3014.26,2720.18,2720.18,0],["2015-09-25",2720.18,3014.26,2720.18,2720.18,0],["2015-09-28",2756.94,2756.94,2499.63,2499.63,1500],["2015-09-29",2646.66,2646.66,2609.9,2609.9,4000],["2015-09-30",2646.66,2720.18,2646.66,2720.18,2600],["2015-10-01",2683.42,2977.5,2683.42,2683.42,200],["2015-10-02",2683.42,2977.5,2683.42,2683.42,0],["2015-10-05",2499.63,2793.7,2499.63,2499.63,100],["2015-10-06",2499.63,2793.7,2499.63,2499.63,0],["2015-10-07",2291.32,2499.63,2291.32,2499.63,1300],["2015-10-08",2499.63,2791.25,2499.63,2499.63,0],["2015-10-09",2666.27,2666.27,2666.27,2666.27,9000],["2015-10-12",2666.27,2957.89,2666.27,2666.27,29],["2015-10-13",2666.27,2957.89,2666.27,2666.27,0],["2015-10-14",2666.27,2957.89,2666.27,2666.27,0],["2015-10-15",2541.29,2832.91,2541.29,2541.29,100],["2015-10-16",2541.29,2832.91,2541.29,2541.29,0],["2015-10-19",2541.29,2832.91,2541.29,2541.29,0],["2015-10-20",3082.87,3082.87,2541.29,2791.25,2200],["2015-10-21",2916.23,2916.23,2916.23,2916.23,100],["2015-10-22",2957.89,2957.89,2957.89,2957.89,100],["2015-10-23",2666.27,2957.89,2666.27,2666.27,2100],["2015-10-26",2666.27,2957.89,2666.27,2666.27,0],["2015-10-27",2666.27,2957.89,2666.27,2666.27,83],["2015-10-28",2666.27,2666.27,2666.27,2666.27,4252],["2015-10-29",2666.27,2666.27,2666.27,2666.27,125],["2015-10-30",2916.23,2916.23,2916.23,2916.23,1500],["2015-11-02",2916.23,3249.51,2916.23,2916.23,0],["2015-11-03",2916.23,3249.51,2916.23,2916.23,0],["2015-11-04",3416.16,3416.16,2999.55,3082.87,200],["2015-11-05",3082.87,3416.16,3082.87,3082.87,0],["2015-11-06",2874.57,3207.85,2874.57,2874.57,200],["2015-11-09",2791.25,3082.87,2791.25,2791.25,100],["2015-11-10",2791.25,3082.87,2791.25,2791.25,0],["2015-11-11",2582.95,2874.57,2582.95,2582.95,100],["2015-11-12",2499.63,2791.25,2499.63,2499.63,100],["2015-11-13",2416.31,2666.27,2416.31,2416.31,170],["2015-11-16",2582.95,2582.95,2582.95,2582.95,100],["2015-11-17",2791.25,2791.25,2791.25,2791.25,200],["2015-11-18",2582.95,2874.57,2582.95,2582.95,100],["2015-11-19",2582.95,2874.57,2582.95,2582.95,58],["2015-11-20",2707.93,2749.59,2707.93,2749.59,12701],["2015-11-23",2749.59,3041.21,2749.59,2749.59,0],["2015-11-24",2666.27,2791.25,2666.27,2791.25,2014],["2015-11-25",2791.25,3082.87,2791.25,2791.25,0],["2015-11-26",2791.25,3082.87,2791.25,2791.25,0],["2015-11-27",2791.25,3082.87,2791.25,2791.25,0],["2015-11-30",2582.95,2874.57,2582.95,2582.95,1805],["2015-12-01",2582.95,2874.57,2582.95,2582.95,50],["2015-12-02",2582.95,2874.57,2582.95,2582.95,0],["2015-12-03",2582.95,2874.57,2582.95,2582.95,0],["2015-12-04",2582.95,2874.57,2582.95,2582.95,0],["2015-12-07",2582.95,2874.57,2582.95,2582.95,3],["2015-12-08",2582.95,2874.57,2582.95,2582.95,0],["2015-12-09",2582.95,2874.57,2582.95,2582.95,0],["2015-12-10",2582.95,2874.57,2582.95,2582.95,0],["2015-12-11",3082.87,3082.87,2582.95,2791.25,1753],["2015-12-14",2791.25,3082.87,2791.25,2791.25,55],["2015-12-15",2791.25,3082.87,2791.25,2791.25,0],["2015-12-16",2791.25,3082.87,2791.25,2791.25,0],["2015-12-17",2791.25,3082.87,2791.25,2791.25,0],["2015-12-18",2582.95,2874.57,2582.95,2582.95,10000],["2015-12-21",2582.95,2874.57,2582.95,2582.95,0],["2015-12-22",2582.95,2874.57,2582.95,2582.95,0],["2015-12-23",2499.63,2791.25,2499.63,2499.63,4000],["2015-12-24",2582.95,2707.93,2582.95,2707.93,155040],["2015-12-25",2707.93,2916.23,2707.93,2916.23,800],["2015-12-28",3124.53,3124.53,3124.53,3124.53,100],["2015-12-29",3707.78,3707.78,3249.51,3332.83,19800],["2015-12-30",3541.14,3541.14,3541.14,3541.14,112],["2015-12-31",3541.14,3832.76,3541.14,3832.76,13400],["2016-01-04",3457.82,3832.76,3457.82,3457.82,5002],["2016-01-05",3124.53,3457.82,3124.53,3124.53,2100],["2016-01-06",3124.53,3457.82,3124.53,3124.53,10],["2016-01-07",3124.53,3457.82,3124.53,3124.53,0],["2016-01-08",3124.53,3457.82,3124.53,3124.53,0],["2016-01-11",2874.57,3207.85,2874.57,2874.57,700],["2016-01-12",2874.57,3207.85,2874.57,2874.57,0],["2016-01-13",2874.57,3207.85,2874.57,2874.57,50],["2016-01-14",2874.57,3207.85,2874.57,2874.57,0],["2016-01-15",2874.57,3207.85,2874.57,2874.57,0],["2016-01-18",2707.93,2999.55,2707.93,2707.93,112],["2016-01-19",2707.93,2999.55,2707.93,2707.93,0],["2016-01-20",2707.93,2999.55,2707.93,2707.93,0],["2016-01-21",2707.93,2999.55,2707.93,2707.93,0],["2016-01-22",3249.51,3249.51,2832.91,2916.23,400],["2016-01-25",2916.23,3249.51,2916.23,2916.23,0],["2016-01-26",2916.23,2916.23,2916.23,2916.23,18700],["2016-01-27",2916.23,2916.23,2916.23,2916.23,10000],["2016-01-28",2916.23,3249.51,2916.23,2916.23,0],["2016-01-29",2916.23,3249.51,2916.23,2916.23,0],["2016-02-01",2916.23,3249.51,2916.23,2916.23,0],["2016-02-02",2916.23,3249.51,2916.23,2916.23,0],["2016-02-03",2916.23,3249.51,2916.23,2916.23,0],["2016-02-04",2916.23,3249.51,2916.23,2916.23,0],["2016-02-05",2916.23,3249.51,2916.23,2916.23,0],["2016-02-15",2916.23,3249.51,2916.23,2916.23,0],["2016-02-16",2916.23,3249.51,2916.23,2916.23,0],["2016-02-17",3166.19,3166.19,3166.19,3166.19,100],["2016-02-18",3166.19,3499.48,3166.19,3166.19,0],["2016-02-19",3166.19,3499.48,3166.19,3166.19,0],["2016-02-22",3166.19,3499.48,3166.19,3166.19,0],["2016-02-23",3166.19,3499.48,3166.19,3166.19,0],["2016-02-24",3166.19,3499.48,3166.19,3166.19,10],["2016-02-25",3166.19,3499.48,3166.19,3166.19,0],["2016-02-26",3166.19,3499.48,3166.19,3166.19,0],["2016-02-29",3166.19,3499.48,3166.19,3166.19,0],["2016-03-01",3166.19,3499.48,3166.19,3166.19,67],["2016-03-02",3041.21,3374.5,3041.21,3041.21,900],["2016-03-03",3041.21,3374.5,3041.21,3041.21,11],["2016-03-04",3041.21,3374.5,3041.21,3041.21,5],["2016-03-07",3041.21,3374.5,3041.21,3041.21,0],["2016-03-08",3041.21,3374.5,3041.21,3041.21,0],["2016-03-09",3041.21,3374.5,3041.21,3041.21,0],["2016-03-10",3041.21,3374.5,3041.21,3041.21,0],["2016-03-11",3041.21,3374.5,3041.21,3041.21,0],["2016-03-14",2832.91,3166.19,2832.91,2832.91,100],["2016-03-15",2707.93,2999.55,2666.27,2666.27,2200],["2016-03-16",2666.27,2957.89,2666.27,2666.27,0],["2016-03-17",2499.63,2874.57,2499.63,2582.95,700],["2016-03-18",2749.59,2749.59,2749.59,2749.59,500],["2016-03-21",2749.59,3041.21,2749.59,2749.59,0],["2016-03-22",2749.59,3041.21,2749.59,2749.59,51],["2016-03-23",3249.51,3249.51,2791.25,2916.23,300],["2016-03-24",2916.23,3249.51,2916.23,2916.23,0],["2016-03-25",2916.23,3249.51,2916.23,2916.23,0],["2016-03-28",2916.23,3249.51,2916.23,2916.23,0],["2016-03-29",2832.91,3166.19,2707.93,2707.93,4400],["2016-03-30",2707.93,2999.55,2707.93,2707.93,0],["2016-03-31",2749.59,2749.59,2749.59,2749.59,16700],["2016-04-01",2749.59,3041.21,2749.59,2749.59,0],["2016-04-04",2707.93,2999.55,2707.93,2707.93,500],["2016-04-05",2707.93,2999.55,2707.93,2707.93,0],["2016-04-06",2707.93,2999.55,2707.93,2707.93,0],["2016-04-07",2707.93,2707.93,2707.93,2707.93,500],["2016-04-08",2832.91,2832.91,2832.91,2832.91,344],["2016-04-11",2832.91,3166.19,2832.91,2832.91,0],["2016-04-12",2832.91,3166.19,2832.91,2832.91,0],["2016-04-13",2832.91,3166.19,2832.91,2832.91,36],["2016-04-14",2832.91,3166.19,2832.91,2832.91,0],["2016-04-15",2624.61,2916.23,2624.61,2624.61,100],["2016-04-19",2624.61,2707.93,2624.61,2707.93,18000],["2016-04-20",2707.93,2999.55,2707.93,2707.93,0],["2016-04-21",2957.89,2957.89,2957.89,2957.89,23100],["2016-04-22",2707.93,2999.55,2707.93,2707.93,100],["2016-04-25",2707.93,2999.55,2707.93,2707.93,0],["2016-04-26",2707.93,2999.55,2707.93,2707.93,0],["2016-04-27",2707.93,2999.55,2707.93,2707.93,0],["2016-04-28",2707.93,2999.55,2707.93,2707.93,0],["2016-04-29",2832.91,2957.89,2832.91,2957.89,17536],["2016-05-04",2957.89,3291.17,2957.89,2957.89,0],["2016-05-05",2957.89,3291.17,2957.89,2957.89,0],["2016-05-06",2957.89,2957.89,2957.89,2957.89,200],["2016-05-09",3041.21,3124.53,3041.21,3124.53,5700],["2016-05-10",3124.53,3124.53,3124.53,3124.53,223],["2016-05-11",3374.5,3374.5,3374.5,3374.5,100],["2016-05-12",3374.5,3749.44,3374.5,3374.5,0],["2016-05-13",3332.83,3707.78,3332.83,3332.83,29700],["2016-05-16",3332.83,3332.83,3332.83,3332.83,10000],["2016-05-17",3374.5,3374.5,3332.83,3332.83,6300],["2016-05-18",3332.83,3707.78,3332.83,3332.83,1],["2016-05-19",3332.83,3332.83,3332.83,3332.83,10110],["2016-05-20",3332.83,3707.78,3332.83,3332.83,0],["2016-05-23",3332.83,3332.83,3332.83,3332.83,20000],["2016-05-24",3332.83,3332.83,3332.83,3332.83,55000],["2016-05-25",3332.83,3332.83,3332.83,3332.83,3000],["2016-05-26",3332.83,3707.78,3332.83,3332.83,0],["2016-05-27",3332.83,3332.83,3332.83,3332.83,10000],["2016-05-30",3332.83,3332.83,3332.83,3332.83,1000],["2016-05-31",3332.83,3707.78,3332.83,3332.83,0],["2016-06-01",3332.83,3707.78,3332.83,3332.83,0],["2016-06-02",3332.83,3707.78,3332.83,3332.83,0],["2016-06-03",3332.83,3707.78,3332.83,3332.83,0],["2016-06-06",3332.83,3707.78,3332.83,3332.83,0],["2016-06-07",3332.83,3707.78,3332.83,3332.83,10],["2016-06-08",3041.21,3374.5,3041.21,3041.21,1800],["2016-06-09",3207.85,3207.85,3207.85,3207.85,4000],["2016-06-10",3207.85,3582.8,3207.85,3207.85,0],["2016-06-13",3207.85,3582.8,3207.85,3207.85,0],["2016-06-14",3207.85,3582.8,3207.85,3207.85,0],["2016-06-15",3207.85,3582.8,3207.85,3207.85,104],["2016-06-16",3207.85,3582.8,3207.85,3207.85,0],["2016-06-17",3207.85,3582.8,3207.85,3207.85,0],["2016-06-20",3791.1,3791.1,3416.16,3416.16,1200],["2016-06-21",3416.16,3791.1,3416.16,3416.16,0],["2016-06-22",3416.16,3791.1,3416.16,3416.16,0],["2016-06-23",3416.16,3791.1,3416.16,3416.16,0],["2016-06-24",3166.19,3499.48,3166.19,3166.19,1700],["2016-06-27",3457.82,3457.82,3457.82,3457.82,100],["2016-06-28",3457.82,3832.76,3457.82,3457.82,50],["2016-06-29",3457.82,3791.1,3457.82,3791.1,3800],["2016-06-30",3832.76,3832.76,3832.76,3832.76,100],["2016-07-01",3457.82,3832.76,3457.82,3457.82,473],["2016-07-04",3457.82,3832.76,3457.82,3457.82,0],["2016-07-05",3499.48,3541.14,3499.48,3541.14,6900],["2016-07-06",3541.14,3541.14,3541.14,3541.14,8000],["2016-07-07",3541.14,3916.08,3541.14,3541.14,0],["2016-07-08",3541.14,3541.14,3541.14,3541.14,20000],["2016-07-11",3416.16,3791.1,3416.16,3416.16,2000],["2016-07-12",3416.16,3791.1,3416.16,3416.16,0],["2016-07-13",3416.16,3791.1,3416.16,3416.16,3],["2016-07-14",3416.16,3791.1,3416.16,3416.16,0],["2016-07-15",3416.16,3791.1,3416.16,3416.16,0],["2016-07-18",3332.83,3707.78,3249.51,3249.51,5176],["2016-07-19",3249.51,3624.46,3249.51,3249.51,0],["2016-07-20",3249.51,3624.46,3249.51,3249.51,0],["2016-07-21",3249.51,3624.46,3249.51,3249.51,0],["2016-07-22",3249.51,3624.46,3249.51,3249.51,0],["2016-07-25",3249.51,3624.46,3249.51,3249.51,0],["2016-07-26",3249.51,3249.51,3249.51,3249.51,315],["2016-07-27",3249.51,3624.46,3249.51,3249.51,0],["2016-07-28",3332.83,3332.83,3332.83,3332.83,2400],["2016-07-29",3166.19,3499.48,3166.19,3166.19,1000],["2016-08-01",3166.19,3166.19,3124.53,3124.53,1900],["2016-08-02",3124.53,3457.82,3124.53,3124.53,73],["2016-08-03",3749.44,3749.44,3291.17,3374.5,3400],["2016-08-04",3124.53,3457.82,3124.53,3124.53,100],["2016-08-05",3124.53,3457.82,3124.53,3124.53,35],["2016-08-08",3124.53,3124.53,3082.87,3082.87,1100],["2016-08-09",3166.19,3166.19,3166.19,3166.19,100],["2016-08-10",3166.19,3499.48,3166.19,3166.19,0],["2016-08-11",3207.85,3374.5,3207.85,3374.5,1200],["2016-08-12",3374.5,3749.44,3374.5,3374.5,1],["2016-08-15",3374.5,3749.44,3374.5,3374.5,0],["2016-08-16",3166.19,3499.48,3166.19,3166.19,233],["2016-08-17",3082.87,3457.82,3082.87,3082.87,1400],["2016-08-18",3082.87,3416.16,3082.87,3082.87,0],["2016-08-19",3082.87,3416.16,3082.87,3082.87,0],["2016-08-22",3332.83,3374.5,3332.83,3332.83,41600],["2016-08-23",3332.83,3332.83,3332.83,3332.83,22015],["2016-08-24",3124.53,3457.82,3124.53,3124.53,100],["2016-08-25",3207.85,3207.85,3207.85,3207.85,200],["2016-08-26",3291.17,3499.48,3291.17,3291.17,19200],["2016-08-29",3291.17,3457.82,3291.17,3457.82,600],["2016-08-30",3457.82,3832.76,3457.82,3457.82,0],["2016-08-31",3457.82,3832.76,3457.82,3457.82,0],["2016-09-01",3457.82,3832.76,3457.82,3457.82,0],["2016-09-05",3457.82,3832.76,3457.82,3457.82,0],["2016-09-06",3457.82,3832.76,3457.82,3457.82,0],["2016-09-07",3457.82,3832.76,3457.82,3457.82,0],["2016-09-08",3457.82,3832.76,3457.82,3457.82,0],["2016-09-09",3457.82,3832.76,3457.82,3457.82,0],["2016-09-12",3457.82,3832.76,3457.82,3457.82,0],["2016-09-13",3457.82,3832.76,3457.82,3457.82,0],["2016-09-14",3499.48,3499.48,3499.48,3499.48,200],["2016-09-15",3499.48,3874.42,3499.48,3499.48,0],["2016-09-16",3207.85,3582.8,3166.19,3166.19,3700],["2016-09-19",3166.19,3499.48,3166.19,3166.19,0],["2016-09-20",3374.5,3374.5,3374.5,3374.5,200],["2016-09-21",3374.5,3749.44,3374.5,3374.5,0],["2016-09-22",3374.5,3374.5,3374.5,3374.5,804],["2016-09-23",3374.5,3374.5,3374.5,3374.5,4000],["2016-09-26",3374.5,3374.5,3332.83,3332.83,6696],["2016-09-27",3332.83,3332.83,3332.83,3332.83,4390],["2016-09-28",3332.83,3332.83,3332.83,3332.83,3800],["2016-09-29",3332.83,3332.83,3332.83,3332.83,13900],["2016-09-30",3332.83,3707.78,3332.83,3332.83,0],["2016-10-03",3332.83,3332.83,3332.83,3332.83,495],["2016-10-04",3749.44,3749.44,3374.5,3374.5,2800],["2016-10-05",3332.83,3707.78,3332.83,3332.83,1026],["2016-10-06",3332.83,3332.83,3332.83,3332.83,200],["2016-10-07",3332.83,3471.7,3332.83,3471.7,4100],["2016-10-10",3471.7,3471.7,3471.7,3471.7,94],["2016-10-11",3471.7,3471.7,3471.7,3471.7,0],["2016-10-12",3332.83,3332.83,3332.83,3332.83,200],["2016-10-13",3332.83,3332.83,3332.83,3332.83,0],["2016-10-14",3332.83,3332.83,3332.83,3332.83,0],["2016-10-17",3332.83,3332.83,3332.83,3332.83,0],["2016-10-18",3193.97,3240.26,3193.97,3240.26,3500],["2016-10-19",3240.26,3240.26,3240.26,3240.26,0],["2016-10-20",3193.97,3193.97,3193.97,3193.97,1100],["2016-10-21",3193.97,3379.12,3147.68,3379.12,1900],["2016-10-24",3379.12,3379.12,3379.12,3379.12,0],["2016-10-25",3379.12,3379.12,3379.12,3379.12,0],["2016-10-26",3379.12,3379.12,3379.12,3379.12,0],["2016-10-27",3379.12,3379.12,3379.12,3379.12,0],["2016-10-28",3379.12,3379.12,3379.12,3379.12,0],["2016-10-31",3379.12,3379.12,3379.12,3379.12,0],["2016-11-01",3379.12,3379.12,3379.12,3379.12,0],["2016-11-02",3379.12,3379.12,3379.12,3379.12,23430],["2016-11-03",3332.83,3332.83,3332.83,3332.83,1000],["2016-11-04",3564.28,3610.57,3425.41,3425.41,28500],["2016-11-07",3379.12,3379.12,3379.12,3379.12,1000],["2016-11-08",3379.12,3379.12,3332.83,3332.83,700],["2016-11-09",3332.83,3332.83,3332.83,3332.83,0],["2016-11-10",3332.83,3332.83,3332.83,3332.83,200],["2016-11-11",3564.28,3610.57,3425.41,3471.7,9000],["2016-11-14",3471.7,3471.7,3471.7,3471.7,0],["2016-11-15",3471.7,3471.7,3471.7,3471.7,10000],["2016-11-16",3379.12,3379.12,3379.12,3379.12,100],["2016-11-17",3332.83,3517.99,3332.83,3379.12,20411],["2016-11-18",3332.83,3332.83,3332.83,3332.83,2500],["2016-11-21",3286.55,3332.83,3286.55,3332.83,5100],["2016-11-22",3332.83,3332.83,3332.83,3332.83,1400],["2016-11-23",3332.83,3332.83,3332.83,3332.83,44],["2016-11-24",3332.83,3332.83,3332.83,3332.83,396],["2016-11-25",3332.83,3332.83,3332.83,3332.83,9500],["2016-11-28",3332.83,3332.83,3332.83,3332.83,100],["2016-11-29",3332.83,3332.83,3332.83,3332.83,66010],["2016-11-30",3332.83,3332.83,3286.55,3286.55,1000],["2016-12-01",3564.28,3564.28,3564.28,3564.28,100],["2016-12-02",3564.28,3564.28,3564.28,3564.28,0],["2016-12-05",3564.28,3564.28,3564.28,3564.28,0],["2016-12-06",3610.57,3610.57,3240.26,3240.26,700],["2016-12-07",3379.12,3379.12,3379.12,3379.12,1500],["2016-12-08",3286.55,3610.57,3286.55,3610.57,200],["2016-12-09",3379.12,3379.12,3379.12,3379.12,100],["2016-12-12",3379.12,3379.12,3286.55,3286.55,2300],["2016-12-13",3286.55,3286.55,3286.55,3286.55,0],["2016-12-14",3286.55,3286.55,3286.55,3286.55,900],["2016-12-15",3286.55,3286.55,3286.55,3286.55,0],["2016-12-16",3517.99,3517.99,3517.99,3517.99,500],["2016-12-19",3517.99,3517.99,3517.99,3517.99,0],["2016-12-20",3517.99,3517.99,3517.99,3517.99,0],["2016-12-21",3517.99,3517.99,3517.99,3517.99,0],["2016-12-22",3517.99,3517.99,3517.99,3517.99,0],["2016-12-23",3517.99,3517.99,3517.99,3517.99,0],["2016-12-26",3517.99,3517.99,3517.99,3517.99,0],["2016-12-27",3517.99,3517.99,3517.99,3517.99,0],["2016-12-28",3517.99,3517.99,3517.99,3517.99,2],["2016-12-29",3517.99,3517.99,3517.99,3517.99,0],["2016-12-30",3517.99,3517.99,3517.99,3517.99,0],["2017-01-03",3471.7,3471.7,3471.7,3471.7,2000],["2017-01-04",3425.41,3471.7,3425.41,3471.7,300],["2017-01-05",3471.7,3471.7,3471.7,3471.7,0],["2017-01-06",3471.7,3471.7,3471.7,3471.7,0],["2017-01-09",3471.7,3471.7,3471.7,3471.7,500],["2017-01-10",3564.28,3564.28,3564.28,3564.28,432],["2017-01-11",3564.28,3564.28,3564.28,3564.28,0],["2017-01-12",3564.28,3564.28,3564.28,3564.28,83825],["2017-01-13",3564.28,3564.28,3564.28,3564.28,100],["2017-01-16",3564.28,3564.28,3564.28,3564.28,0],["2017-01-17",3240.26,3795.73,3240.26,3795.73,1100],["2017-01-18",3795.73,3795.73,3795.73,3795.73,0],["2017-01-19",3795.73,3795.73,3795.73,3795.73,0],["2017-01-20",3795.73,3795.73,3795.73,3795.73,0],["2017-01-23",3795.73,4166.04,3795.73,4166.04,1000],["2017-01-24",4166.04,4166.04,4166.04,4166.04,27],["2017-01-25",4166.04,4166.04,4166.04,4166.04,0],["2017-02-02",4166.04,4166.04,4166.04,4166.04,0],["2017-02-03",3749.44,3749.44,3749.44,3749.44,1300],["2017-02-06",3379.12,3379.12,3379.12,3379.12,12200],["2017-02-07",3656.86,3656.86,3656.86,3656.86,100],["2017-02-08",3656.86,3656.86,3656.86,3656.86,0],["2017-02-09",3610.57,3610.57,3610.57,3610.57,100],["2017-02-10",3610.57,3610.57,3610.57,3610.57,200],["2017-02-13",3610.57,3610.57,3610.57,3610.57,100],["2017-02-14",3934.6,3934.6,3656.86,3656.86,3000],["2017-02-15",3656.86,3703.15,3425.41,3425.41,400],["2017-02-16",3610.57,3610.57,3610.57,3610.57,148],["2017-02-17",3610.57,3610.57,3610.57,3610.57,0],["2017-02-20",3703.15,3703.15,3471.7,3656.86,2350],["2017-02-21",3656.86,3656.86,3656.86,3656.86,2123],["2017-02-22",3656.86,3656.86,3656.86,3656.86,900],["2017-02-23",3656.86,3703.15,3425.41,3425.41,2310],["2017-02-24",3425.41,3425.41,3425.41,3425.41,100],["2017-02-27",3517.99,3517.99,3471.7,3471.7,2900],["2017-02-28",3610.57,3656.86,3610.57,3656.86,1100],["2017-03-01",3656.86,3749.44,3656.86,3749.44,1000],["2017-03-02",3749.44,3934.6,3656.86,3656.86,3200],["2017-03-03",3656.86,3656.86,3656.86,3656.86,0],["2017-03-06",3656.86,3703.15,3656.86,3703.15,6158],["2017-03-07",3379.12,3795.73,3379.12,3703.15,2400],["2017-03-08",3425.41,3425.41,3332.83,3332.83,35300],["2017-03-09",3379.12,3379.12,3332.83,3332.83,31300],["2017-03-10",3425.41,3425.41,3425.41,3425.41,200],["2017-03-13",3425.41,3517.99,3425.41,3517.99,400],["2017-03-14",3517.99,3517.99,3517.99,3517.99,20],["2017-03-15",3332.83,3332.83,3332.83,3332.83,691],["2017-03-16",3332.83,3332.83,3332.83,3332.83,0],["2017-03-17",3332.83,3332.83,3332.83,3332.83,0],["2017-03-20",3379.12,3517.99,3379.12,3517.99,5000],["2017-03-21",3517.99,3517.99,3517.99,3517.99,0],["2017-03-22",3517.99,3517.99,3517.99,3517.99,61],["2017-03-23",3240.26,3379.12,3240.26,3379.12,6751],["2017-03-24",3379.12,3379.12,3379.12,3379.12,0],["2017-03-27",3286.55,3286.55,3286.55,3286.55,100],["2017-03-28",3286.55,3286.55,3240.26,3240.26,19400],["2017-03-29",3193.97,3193.97,3193.97,3193.97,2100],["2017-03-30",3193.97,3471.7,2916.23,3471.7,25012],["2017-03-31",3240.26,3332.83,3147.68,3332.83,5331],["2017-04-03",3332.83,3332.83,3332.83,3332.83,77],["2017-04-04",3101.39,3193.97,3101.39,3193.97,650],["2017-04-05",3147.68,3425.41,3147.68,3425.41,9900],["2017-04-07",3425.41,3425.41,3425.41,3425.41,50],["2017-04-10",3147.68,3379.12,3147.68,3379.12,1010],["2017-04-11",3193.97,3193.97,3193.97,3193.97,100],["2017-04-12",3240.26,3240.26,3147.68,3147.68,2100],["2017-04-13",3147.68,3147.68,3147.68,3147.68,0],["2017-04-14",2869.94,3425.41,2869.94,3425.41,200],["2017-04-17",3425.41,3425.41,3425.41,3425.41,0],["2017-04-18",3425.41,3425.41,3425.41,3425.41,0],["2017-04-19",3471.7,3471.7,3471.7,3471.7,1000],["2017-04-20",3193.97,3471.7,3193.97,3425.41,28640],["2017-04-21",3471.7,3471.7,3147.68,3425.41,2004],["2017-04-24",3425.41,3425.41,3425.41,3425.41,0],["2017-04-25",3425.41,3425.41,3425.41,3425.41,0],["2017-04-26",3425.41,3425.41,3425.41,3425.41,0],["2017-04-27",3425.41,3425.41,3425.41,3425.41,0],["2017-04-28",3425.41,3425.41,3425.41,3425.41,0],["2017-05-03",3193.97,3193.97,3193.97,3193.97,1100],["2017-05-04",3147.68,3425.41,3147.68,3425.41,200],["2017-05-05",3425.41,3425.41,3425.41,3425.41,50],["2017-05-08",3425.41,3425.41,3425.41,3425.41,0],["2017-05-09",3425.41,3425.41,3425.41,3425.41,0],["2017-05-10",3193.97,3193.97,3193.97,3193.97,100],["2017-05-11",3147.68,3425.41,3147.68,3425.41,1200],["2017-05-12",3425.41,3425.41,3425.41,3425.41,0],["2017-05-15",3425.41,3425.41,3425.41,3425.41,30000],["2017-05-16",3286.55,3379.12,3286.55,3379.12,7100],["2017-05-17",3379.12,3379.12,3379.12,3379.12,1327],["2017-05-18",3240.26,3425.41,3240.26,3425.41,10100],["2017-05-19",3425.41,3425.41,3379.12,3379.12,66700],["2017-05-22",3425.41,3471.7,3332.83,3332.83,33300],["2017-05-23",3332.83,3471.7,3286.55,3286.55,16629],["2017-05-24",3286.55,3471.7,3240.26,3286.55,29000],["2017-05-25",3471.7,3610.57,3332.83,3610.57,51800],["2017-05-26",3610.57,3795.73,3379.12,3656.86,50500],["2017-05-29",3610.57,3703.15,3471.7,3471.7,83920],["2017-05-30",3471.7,3517.99,3425.41,3471.7,12700],["2017-05-31",3471.7,3749.44,3425.41,3703.15,57500],["2017-06-01",3703.15,3888.31,3703.15,3703.15,56100],["2017-06-02",3749.44,3888.31,3610.57,3842.02,70800],["2017-06-05",3888.31,3888.31,3795.73,3842.02,26600],["2017-06-06",3842.02,4119.75,3842.02,3934.6,60474],["2017-06-07",3934.6,4027.18,3842.02,3842.02,23550],["2017-06-08",3842.02,3934.6,3842.02,3934.6,26966],["2017-06-09",3934.6,4027.18,3842.02,3888.31,32800],["2017-06-12",3888.31,3934.6,3795.73,3795.73,24500],["2017-06-13",3795.73,3934.6,3795.73,3888.31,105942],["2017-06-14",3888.31,4073.46,3888.31,3980.89,60440],["2017-06-15",3980.89,4073.46,3980.89,4027.18,21900],["2017-06-16",4027.18,4351.2,4027.18,4351.2,24500],["2017-06-19",4351.2,4443.78,4351.2,4443.78,20830],["2017-06-20",4397.49,4443.78,4166.04,4166.04,42154],["2017-06-21",4212.33,4351.2,4166.04,4258.62,11100],["2017-06-22",4397.49,4443.78,4304.91,4443.78,16510],["2017-06-23",4397.49,4536.36,4351.2,4397.49,25300],["2017-06-26",4443.78,4628.94,4443.78,4536.36,22100],["2017-06-27",4536.36,4628.94,4443.78,4582.65,28700],["2017-06-28",4582.65,4582.65,4490.07,4582.65,16000],["2017-06-29",4721.52,4721.52,4582.65,4628.94,59200],["2017-06-30",4628.94,5045.54,4351.2,5045.54,88500],["2017-07-03",5091.83,5508.44,5045.54,5323.28,44614],["2017-07-04",5369.57,5554.72,5184.41,5276.99,29100],["2017-07-05",5369.57,5508.44,5138.12,5508.44,45405],["2017-07-06",5554.72,5554.72,5184.41,5369.57,41300],["2017-07-07",5462.15,5462.15,5323.28,5462.15,30270],["2017-07-10",5462.15,5462.15,5323.28,5415.86,27830],["2017-07-11",5415.86,5415.86,4906.67,4906.67,37571],["2017-07-12",4999.25,4999.25,4767.81,4906.67,14800],["2017-07-13",4906.67,4906.67,4767.81,4814.09,22570],["2017-07-14",4906.67,5138.12,4814.09,5045.54,26497],["2017-07-17",4999.25,5091.83,4628.94,4721.52,29330],["2017-07-18",4675.23,5184.41,4675.23,5138.12,19370],["2017-07-19",5091.83,5230.7,5045.54,5045.54,17300],["2017-07-20",4999.25,5045.54,4860.38,5045.54,19000],["2017-07-21",4999.25,5045.54,4767.81,5045.54,23200],["2017-07-24",4999.25,5045.54,4906.67,5045.54,12700],["2017-07-25",5045.54,5091.83,4999.25,5091.83,20100],["2017-07-26",5045.54,5138.12,4952.96,5091.83,13900],["2017-07-27",5045.54,5138.12,4952.96,5091.83,22852],["2017-07-28",5045.54,5184.41,4952.96,5184.41,21700],["2017-07-31",5138.12,5184.41,4999.25,5091.83,21200],["2017-08-01",5045.54,5276.99,4952.96,5138.12,19400],["2017-08-02",5091.83,5184.41,5045.54,5091.83,17100],["2017-08-03",5138.12,5138.12,4999.25,5045.54,14800],["2017-08-04",4999.25,5091.83,4906.67,5045.54,16800],["2017-08-07",5045.54,5184.41,4952.96,5045.54,18000],["2017-08-08",5045.54,5045.54,4952.96,5045.54,12700],["2017-08-09",5045.54,5091.83,4999.25,5045.54,18300],["2017-08-10",5045.54,5091.83,4999.25,5091.83,13900],["2017-08-11",5045.54,5045.54,4999.25,4999.25,11100],["2017-08-14",4999.25,5045.54,4952.96,5045.54,10700],["2017-08-15",5045.54,5045.54,4999.25,5045.54,15600],["2017-08-16",5045.54,5045.54,4999.25,5045.54,21900],["2017-08-17",5045.54,5045.54,4952.96,5045.54,19100],["2017-08-18",4999.25,5045.54,4860.38,4999.25,17710],["2017-08-21",5045.54,5045.54,4906.67,4906.67,17900],["2017-08-22",4906.67,4952.96,4906.67,4906.67,16200],["2017-08-23",4906.67,5091.83,4814.09,5091.83,16700],["2017-08-24",4952.96,5091.83,4906.67,5045.54,22500],["2017-08-25",4999.25,5045.54,4721.52,4721.52,21700],["2017-08-28",5045.54,5045.54,4721.52,4860.38,27302],["2017-08-29",4721.52,5045.54,4721.52,4999.25,32506],["2017-08-30",5323.28,5369.57,4906.67,4999.25,23000],["2017-08-31",4999.25,5091.83,4906.67,4906.67,15931],["2017-09-01",4906.67,5045.54,4906.67,4906.67,11200],["2017-09-05",4814.09,4906.67,4767.81,4860.38,12340],["2017-09-06",4814.09,4906.67,4675.23,4721.52,13807],["2017-09-07",4721.52,4952.96,4582.65,4952.96,48700],["2017-09-08",4952.96,4999.25,4860.38,4906.67,20876],["2017-09-11",4906.67,5045.54,4767.81,5045.54,27000],["2017-09-12",5045.54,5276.99,4906.67,5091.83,27850],["2017-09-13",5091.83,5091.83,4860.38,5091.83,30400],["2017-09-14",4999.25,5276.99,4906.67,5138.12,18300],["2017-09-15",5091.83,5230.7,4860.38,5138.12,13200],["2017-09-18",5091.83,5230.7,4999.25,5230.7,16500],["2017-09-19",5184.41,5276.99,5045.54,5184.41,18035],["2017-09-20",5138.12,5276.99,5045.54,5276.99,20400],["2017-09-21",5230.7,5276.99,5138.12,5276.99,19800],["2017-09-22",5276.99,5276.99,5091.83,5230.7,13824],["2017-09-25",5230.7,5230.7,5091.83,5184.41,13800],["2017-09-26",5138.12,5230.7,4999.25,5230.7,29400],["2017-09-27",5230.7,5276.99,5184.41,5230.7,16100],["2017-09-28",5230.7,5276.99,5045.54,5230.7,20100],["2017-09-29",5230.7,5230.7,5091.83,5184.41,20400],["2017-10-02",5184.41,5184.41,5045.54,5184.41,13800],["2017-10-03",5184.41,5276.99,5045.54,5230.7,36214],["2017-10-04",5693.59,5693.59,5045.54,5230.7,28700],["2017-10-05",5508.44,5508.44,5091.83,5184.41,16189],["2017-10-06",5647.3,5647.3,5091.83,5138.12,19800],["2017-10-09",5138.12,5138.12,4999.25,5138.12,20600],["2017-10-10",5138.12,5138.12,5138.12,5138.12,7814],["2017-10-11",5554.72,5554.72,5091.83,5091.83,10600],["2017-10-12",5091.83,5091.83,5045.54,5045.54,3400],["2017-10-13",4582.65,5091.83,4582.65,5091.83,1300],["2017-10-16",5045.54,5045.54,4999.25,5045.54,11800],["2017-10-17",4628.94,5045.54,4628.94,4999.25,8304],["2017-10-18",4999.25,5323.28,4999.25,4999.25,2100],["2017-10-19",4999.25,4999.25,4999.25,4999.25,500],["2017-10-20",4999.25,4999.25,4952.96,4952.96,1500],["2017-10-23",4952.96,5045.54,4814.09,5045.54,3045],["2017-10-24",5369.57,5369.57,4999.25,5138.12,52300],["2017-10-25",5045.54,5045.54,4628.94,4628.94,13220],["2017-10-26",4628.94,5091.83,4582.65,5091.83,1326],["2017-10-27",5091.83,5091.83,5091.83,5091.83,0],["2017-10-30",5091.83,5091.83,5091.83,5091.83,0],["2017-10-31",5091.83,5091.83,5091.83,5091.83,2],["2017-11-01",5091.83,5091.83,5091.83,5091.83,0],["2017-11-02",5091.83,5091.83,4999.25,4999.25,17824],["2017-11-03",4952.96,4952.96,4675.23,4952.96,14200],["2017-11-06",4952.96,4952.96,4860.38,4860.38,25000],["2017-11-07",4860.38,4860.38,4860.38,4860.38,0],["2017-11-08",4860.38,4860.38,4860.38,4860.38,0],["2017-11-09",4860.38,4860.38,4860.38,4860.38,54],["2017-11-10",4860.38,4860.38,4860.38,4860.38,0],["2017-11-13",4860.38,4860.38,4860.38,4860.38,66],["2017-11-14",4860.38,4860.38,4860.38,4860.38,0],["2017-11-15",4860.38,4860.38,4860.38,4860.38,0],["2017-11-16",4860.38,5184.41,4397.49,4397.49,4700],["2017-11-17",4027.18,4027.18,4027.18,4027.18,100],["2017-11-20",4397.49,4397.49,4166.04,4397.49,1250],["2017-11-21",4073.46,4397.49,3980.89,4073.46,400],["2017-11-22",4258.62,4258.62,3795.73,4166.04,1315],["2017-11-23",4166.04,4166.04,4166.04,4166.04,3052],["2017-11-24",3888.31,3888.31,3842.02,3842.02,220],["2017-11-27",4166.04,4212.33,3517.99,4212.33,2140],["2017-11-28",4212.33,4212.33,4212.33,4212.33,2800],["2017-11-29",4618.34,4618.34,3857.08,4415.34,5510],["2017-11-30",4567.59,4618.34,4567.59,4618.34,1100],["2017-12-01",4770.59,4770.59,4263.08,4263.08,1100],["2017-12-04",4516.84,4516.84,3907.83,4263.08,2620],["2017-12-05",3907.83,4263.08,3857.08,4263.08,4220],["2017-12-06",4212.33,4669.09,4212.33,4618.34,8505],["2017-12-07",4567.59,4719.84,4212.33,4212.33,800],["2017-12-08",4567.59,4618.34,4516.84,4618.34,8600],["2017-12-11",4973.6,4973.6,4618.34,4821.34,3630],["2017-12-12",5176.6,5176.6,4821.34,5075.1,3400],["2017-12-13",5075.1,5176.6,5075.1,5075.1,6100],["2017-12-14",4973.6,5075.1,4567.59,5024.35,15700],["2017-12-15",5024.35,5024.35,5024.35,5024.35,600],["2017-12-18",4567.59,5024.35,4567.59,4973.6,4800],["2017-12-19",4973.6,4973.6,4973.6,4973.6,0],["2017-12-20",4973.6,5227.35,4973.6,5227.35,1500],["2017-12-21",5227.35,5227.35,5227.35,5227.35,0],["2017-12-22",5227.35,5227.35,5227.35,5227.35,0],["2017-12-25",5227.35,5227.35,5227.35,5227.35,0],["2017-12-26",5227.35,5227.35,5227.35,5227.35,0],["2017-12-27",5125.85,5125.85,5075.1,5075.1,3200],["2017-12-28",5075.1,5075.1,5075.1,5075.1,108],["2017-12-29",5075.1,5075.1,5075.1,5075.1,0],["2018-01-02",4821.34,4821.34,4821.34,4821.34,3300],["2018-01-03",4821.34,4821.34,4821.34,4821.34,0],["2018-01-04",4364.59,4719.84,4364.59,4719.84,93300],["2018-01-05",4719.84,4719.84,4719.84,4719.84,12],["2018-01-08",4719.84,4719.84,4719.84,4719.84,0],["2018-01-09",4719.84,4719.84,4719.84,4719.84,0],["2018-01-10",4567.59,4567.59,4567.59,4567.59,34800],["2018-01-11",4110.83,4161.58,4110.83,4161.58,3100],["2018-01-12",4313.83,4567.59,4313.83,4567.59,107100],["2018-01-15",4110.83,4516.84,4110.83,4516.84,2600],["2018-01-16",4466.09,4872.1,4212.33,4872.1,5000],["2018-01-17",4466.09,4973.6,4466.09,4821.34,4500],["2018-01-18",4821.34,4821.34,4415.34,4415.34,4207],["2018-01-19",4212.33,4821.34,4212.33,4821.34,4402],["2018-01-22",4872.1,4872.1,4821.34,4821.34,139600],["2018-01-23",4415.34,4872.1,4364.59,4872.1,3500],["2018-01-24",4872.1,4872.1,4872.1,4872.1,0],["2018-01-25",4872.1,5075.1,4872.1,4872.1,2600],["2018-01-26",4872.1,4872.1,4872.1,4872.1,0],["2018-01-29",4872.1,4872.1,4872.1,4872.1,0],["2018-01-30",4872.1,4872.1,4872.1,4872.1,0],["2018-01-31",4872.1,4872.1,4872.1,4872.1,0],["2018-02-01",4821.34,4872.1,4821.34,4872.1,5000],["2018-02-02",4872.1,4872.1,4872.1,4872.1,0],["2018-02-05",4872.1,4872.1,4872.1,4872.1,0],["2018-02-06",4415.34,4415.34,4415.34,4415.34,1000],["2018-02-07",4770.59,4770.59,4770.59,4770.59,600],["2018-02-08",4770.59,4770.59,4770.59,4770.59,0],["2018-02-09",4872.1,4872.1,4821.34,4821.34,2000],["2018-02-12",4567.59,4872.1,4567.59,4872.1,1700],["2018-02-13",4415.34,5328.85,4415.34,5328.85,700],["2018-02-21",5328.85,5328.85,5328.85,5328.85,0],["2018-02-22",5582.61,5582.61,5582.61,5582.61,500],["2018-02-23",5582.61,5582.61,5582.61,5582.61,0],["2018-02-26",5582.61,5582.61,5582.61,5582.61,0],["2018-02-27",5024.35,5836.36,5024.35,5836.36,167405],["2018-02-28",6090.12,6090.12,6090.12,6090.12,100],["2018-03-01",6090.12,6090.12,6090.12,6090.12,0],["2018-03-02",5481.11,5582.61,5481.11,5481.11,14400],["2018-03-05",5937.87,5988.62,5937.87,5988.62,1000],["2018-03-06",6090.12,6090.12,6090.12,6090.12,2900],["2018-03-07",6090.12,6090.12,6090.12,6090.12,0],["2018-03-08",6242.37,6597.63,5481.11,6090.12,1820],["2018-03-09",6090.12,6090.12,6090.12,6090.12,0],["2018-03-12",5481.11,5785.61,5481.11,5785.61,4400],["2018-03-13",5785.61,5785.61,5785.61,5785.61,0],["2018-03-14",5785.61,5785.61,5785.61,5785.61,0],["2018-03-15",5785.61,5785.61,5785.61,5785.61,0],["2018-03-16",5785.61,5785.61,5785.61,5785.61,0],["2018-03-19",5785.61,5785.61,5785.61,5785.61,0],["2018-03-20",5785.61,5785.61,5785.61,5785.61,0],["2018-03-21",5785.61,5785.61,5785.61,5785.61,0],["2018-03-22",5785.61,5785.61,5785.61,5785.61,0],["2018-03-23",5227.35,5481.11,5227.35,5481.11,3900],["2018-03-26",5481.11,5481.11,5481.11,5481.11,0],["2018-03-27",5481.11,5481.11,5481.11,5481.11,0],["2018-03-28",5481.11,5481.11,5481.11,5481.11,0],["2018-03-29",5481.11,5481.11,5481.11,5481.11,0],["2018-03-30",5785.61,5785.61,5785.61,5785.61,300],["2018-04-02",6090.12,6090.12,6090.12,6090.12,100],["2018-04-03",6090.12,6090.12,6090.12,6090.12,0],["2018-04-04",6090.12,6090.12,6090.12,6090.12,0],["2018-04-05",6090.12,6090.12,6090.12,6090.12,0],["2018-04-06",5481.11,5481.11,5481.11,5481.11,100],["2018-04-09",5481.11,5481.11,5481.11,5481.11,0],["2018-04-10",5481.11,5481.11,5481.11,5481.11,0],["2018-04-11",5481.11,5481.11,5481.11,5481.11,0],["2018-04-12",5481.11,5481.11,5481.11,5481.11,0],["2018-04-13",5379.61,5379.61,4973.6,5379.61,800],["2018-04-16",5481.11,5481.11,5481.11,5481.11,100],["2018-04-17",5481.11,5481.11,5481.11,5481.11,0],["2018-04-18",4973.6,5430.36,4973.6,5430.36,10400],["2018-04-19",5430.36,5430.36,5430.36,5430.36,0],["2018-04-20",5075.1,5430.36,5075.1,5430.36,1100],["2018-04-23",5430.36,5430.36,5430.36,5430.36,0],["2018-04-24",5430.36,5430.36,5430.36,5430.36,0],["2018-04-26",5430.36,5430.36,5430.36,5430.36,0],["2018-04-27",5430.36,5430.36,5430.36,5430.36,0],["2018-05-02",5430.36,5430.36,5430.36,5430.36,0],["2018-05-03",4922.85,5379.61,4922.85,5379.61,1600],["2018-05-04",5836.36,5836.36,5836.36,5836.36,500],["2018-05-07",5278.1,5531.86,5278.1,5531.86,1200],["2018-05-08",5024.35,5988.62,5024.35,5988.62,2100],["2018-05-09",5582.61,5582.61,5430.36,5531.86,400],["2018-05-10",5024.35,5430.36,5024.35,5379.61,402100],["2018-05-11",4872.1,5379.61,4872.1,5379.61,103900],["2018-05-14",5379.61,5379.61,5379.61,5379.61,300],["2018-05-15",5125.85,5125.85,4872.1,5125.85,1920],["2018-05-16",5075.1,5633.36,4821.34,5379.61,2300],["2018-05-17",5227.35,5227.35,4872.1,4922.85,212710],["2018-05-18",4618.34,5227.35,4618.34,5125.85,1800],["2018-05-21",5481.11,5481.11,4719.84,4719.84,3200],["2018-05-22",5176.6,5176.6,4669.09,5176.6,2400],["2018-05-23",5176.6,5176.6,5176.6,5176.6,0],["2018-05-24",5024.35,5024.35,5024.35,5024.35,135],["2018-05-25",4872.1,4872.1,4872.1,4872.1,300],["2018-05-28",5024.35,5024.35,5024.35,5024.35,100],["2018-05-29",5430.36,5430.36,5075.1,5075.1,200],["2018-05-30",5075.1,5075.1,5075.1,5075.1,0],["2018-05-31",4922.85,4922.85,4922.85,4922.85,100],["2018-06-01",5379.61,5379.61,4922.85,4922.85,200],["2018-06-04",4821.34,4922.85,4821.34,4922.85,8700],["2018-06-05",5278.1,5278.1,4516.84,4516.84,200],["2018-06-06",4263.08,4922.85,4212.33,4922.85,4600],["2018-06-07",5328.85,5328.85,5328.85,5328.85,100],["2018-06-08",4821.34,5278.1,4821.34,4821.34,8800],["2018-06-11",5125.85,5278.1,5125.85,5278.1,1000],["2018-06-12",5633.36,5633.36,5633.36,5633.36,400],["2018-06-13",5075.1,5379.61,5075.1,5379.61,300],["2018-06-14",5379.61,5379.61,5379.61,5379.61,0],["2018-06-15",5379.61,5379.61,5379.61,5379.61,0],["2018-06-18",4872.1,5430.36,4872.1,5430.36,976],["2018-06-19",4922.85,5430.36,4922.85,5430.36,6000],["2018-06-20",4922.85,4922.85,4922.85,4922.85,9070],["2018-06-21",5328.85,5328.85,5328.85,5328.85,200],["2018-06-22",5328.85,5328.85,5328.85,5328.85,0],["2018-06-25",4821.34,4821.34,4821.34,4821.34,1400],["2018-06-26",5227.35,5227.35,5227.35,5227.35,100],["2018-06-27",5227.35,5227.35,5227.35,5227.35,0],["2018-06-28",5227.35,5227.35,5227.35,5227.35,0],["2018-06-29",5227.35,5227.35,5227.35,5227.35,0],["2018-07-02",4719.84,5125.85,4719.84,5125.85,1100],["2018-07-03",4618.34,5582.61,4618.34,5582.61,2582],["2018-07-04",5582.61,5582.61,5582.61,5582.61,0],["2018-07-05",5582.61,5582.61,5582.61,5582.61,0],["2018-07-06",5582.61,5582.61,5582.61,5582.61,200],["2018-07-09",5743.65,5797.33,5743.65,5797.33,2000],["2018-07-10",5260.54,5743.65,5260.54,5743.65,200],["2018-07-11",5743.65,5743.65,5743.65,5743.65,0],["2018-07-12",5743.65,5743.65,5743.65,5743.65,0],["2018-07-13",5743.65,5743.65,5743.65,5743.65,0],["2018-07-16",5743.65,5743.65,5743.65,5743.65,0],["2018-07-17",5743.65,5743.65,5743.65,5743.65,0],["2018-07-18",5743.65,5743.65,5743.65,5743.65,0],["2018-07-19",5743.65,5743.65,5743.65,5743.65,0],["2018-07-20",5743.65,5743.65,5743.65,5743.65,0],["2018-07-23",5743.65,5743.65,5743.65,5743.65,0],["2018-07-24",5206.86,5689.97,5206.86,5689.97,200],["2018-07-25",5689.97,5689.97,5689.97,5689.97,0],["2018-07-26",5689.97,5689.97,5689.97,5689.97,0],["2018-07-27",5689.97,5689.97,5689.97,5689.97,0],["2018-07-30",5689.97,5689.97,5689.97,5689.97,0],["2018-07-31",5689.97,5689.97,5689.97,5689.97,0],["2018-08-01",5689.97,5689.97,5689.97,5689.97,0],["2018-08-02",5689.97,5689.97,5689.97,5689.97,0],["2018-08-03",5153.18,6226.76,5153.18,6226.76,1100],["2018-08-06",6226.76,6226.76,6226.76,6226.76,0],["2018-08-07",6226.76,6226.76,6226.76,6226.76,0],["2018-08-08",5636.29,6817.23,5636.29,6817.23,500],["2018-08-09",6817.23,6817.23,6817.23,6817.23,0],["2018-08-10",6817.23,6817.23,6817.23,6817.23,0],["2018-08-13",7246.66,7246.66,6173.08,6173.08,700],["2018-08-14",5582.61,5582.61,5582.61,5582.61,100],["2018-08-15",5904.68,5904.68,5904.68,5904.68,25500],["2018-08-16",6441.47,6495.15,5314.22,6119.4,1200],["2018-08-17",6119.4,6119.4,6119.4,6119.4,0],["2018-08-20",6119.4,6119.4,6119.4,6119.4,25000],["2018-08-21",6119.4,6119.4,6119.4,6119.4,0],["2018-08-22",6119.4,6119.4,6119.4,6119.4,0],["2018-08-23",6119.4,6119.4,6119.4,6119.4,0],["2018-08-24",6119.4,6119.4,6119.4,6119.4,0],["2018-08-27",6119.4,6119.4,6119.4,6119.4,0],["2018-08-28",6119.4,6119.4,6119.4,6119.4,0],["2018-08-29",6119.4,6119.4,6119.4,6119.4,0],["2018-08-30",6119.4,6119.4,6119.4,6119.4,0],["2018-08-31",6119.4,6387.79,6119.4,6387.79,1000],["2018-09-04",6387.79,6387.79,6387.79,6387.79,0],["2018-09-05",6387.79,6387.79,6387.79,6387.79,0],["2018-09-06",6387.79,6387.79,6387.79,6387.79,0],["2018-09-07",6119.4,6978.26,6119.4,6978.26,800],["2018-09-10",6978.26,6978.26,6978.26,6978.26,0],["2018-09-11",6978.26,6978.26,6978.26,6978.26,0],["2018-09-12",6978.26,6978.26,6978.26,6978.26,0],["2018-09-13",6978.26,6978.26,6978.26,6978.26,0],["2018-09-14",6978.26,6978.26,6978.26,6978.26,0],["2018-09-17",6280.44,6280.44,6280.44,6280.44,500],["2018-09-18",6280.44,6280.44,6280.44,6280.44,0],["2018-09-19",6280.44,6280.44,6280.44,6280.44,0],["2018-09-20",5689.97,5689.97,5689.97,5689.97,100],["2018-09-21",5153.18,5851.0,5153.18,5851.0,400],["2018-09-24",5314.22,6280.44,5314.22,5314.22,1800],["2018-09-25",4831.1,5528.93,4831.1,5528.93,200],["2018-09-26",5045.82,5475.25,4992.14,4992.14,1200],["2018-09-27",5421.57,5421.57,5421.57,5421.57,100],["2018-09-28",5421.57,5421.57,5421.57,5421.57,0],["2018-10-01",5421.57,5421.57,5421.57,5421.57,0],["2018-10-02",5904.68,5904.68,5904.68,5904.68,200],["2018-10-03",5904.68,5904.68,5904.68,5904.68,5],["2018-10-04",5314.22,5636.29,5314.22,5636.29,3100],["2018-10-05",5099.5,5904.68,5099.5,5367.89,1900],["2018-10-08",4884.78,5689.97,4884.78,5314.22,800],["2018-10-09",4831.1,5314.22,4831.1,5314.22,200],["2018-10-10",4831.1,4831.1,4831.1,4831.1,300],["2018-10-11",5206.86,5206.86,5099.5,5099.5,200],["2018-10-12",5260.54,5421.57,5206.86,5421.57,400],["2018-10-15",5904.68,5904.68,5904.68,5904.68,100],["2018-10-16",5904.68,5904.68,5904.68,5904.68,0],["2018-10-17",5904.68,5904.68,5904.68,5904.68,0],["2018-10-18",5904.68,5904.68,5904.68,5904.68,0],["2018-10-19",5904.68,5904.68,5904.68,5904.68,0],["2018-10-22",5904.68,5904.68,5904.68,5904.68,0],["2018-10-23",5904.68,5904.68,5904.68,5904.68,0],["2018-10-24",5904.68,5904.68,5904.68,5904.68,0],["2018-10-25",5904.68,5904.68,5904.68,5904.68,0],["2018-10-26",5904.68,5904.68,5904.68,5904.68,0],["2018-10-29",5904.68,5904.68,5904.68,5904.68,0],["2018-10-30",5904.68,5904.68,5904.68,5904.68,0],["2018-10-31",5904.68,5904.68,5904.68,5904.68,0],["2018-11-01",5314.22,5314.22,5314.22,5314.22,100],["2018-11-02",4884.78,4884.78,4831.1,4831.1,3400],["2018-11-05",4562.71,4562.71,4509.03,4562.71,1600],["2018-11-06",4616.39,4992.14,4562.71,4992.14,600],["2018-11-07",4992.14,4992.14,4992.14,4992.14,0],["2018-11-08",4992.14,4992.14,4992.14,4992.14,0],["2018-11-09",4992.14,4992.14,4992.14,4992.14,0],["2018-11-12",4992.14,4992.14,4992.14,4992.14,0],["2018-11-13",4992.14,4992.14,4992.14,4992.14,0],["2018-11-14",4992.14,4992.14,4992.14,4992.14,0],["2018-11-15",4992.14,4992.14,4992.14,4992.14,0],["2018-11-16",4992.14,4992.14,4992.14,4992.14,0],["2018-11-19",4992.14,4992.14,4992.14,4992.14,0],["2018-11-20",4992.14,4992.14,4992.14,4992.14,0],["2018-11-21",4992.14,4992.14,4992.14,4992.14,0],["2018-11-22",4992.14,4992.14,4992.14,4992.14,0],["2018-11-23",5367.89,5367.89,5367.89,5367.89,100],["2018-11-26",5367.89,5367.89,5367.89,5367.89,0],["2018-11-27",5367.89,5367.89,5367.89,5367.89,0],["2018-11-28",5367.89,5367.89,5367.89,5367.89,0],["2018-11-29",5367.89,5367.89,5367.89,5367.89,0],["2018-11-30",5367.89,5367.89,5367.89,5367.89,0],["2018-12-03",4831.1,4831.1,4831.1,4831.1,200],["2018-12-04",4347.99,4777.43,4347.99,4777.43,2800],["2018-12-05",4777.43,4777.43,4777.43,4777.43,100],["2018-12-06",4777.43,4777.43,4777.43,4777.43,200],["2018-12-07",4455.35,5099.5,4455.35,4777.43,1400],["2018-12-10",4777.43,4777.43,4777.43,4777.43,0],["2018-12-11",4455.35,4455.35,4455.35,4455.35,700],["2018-12-12",4347.99,4670.07,4347.99,4670.07,600],["2018-12-13",4509.03,4509.03,4509.03,4509.03,100],["2018-12-14",4884.78,4938.46,4186.96,4938.46,4000],["2018-12-17",4455.35,4455.35,4455.35,4455.35,100],["2018-12-18",4884.78,4884.78,4670.07,4670.07,700],["2018-12-19",4670.07,4670.07,4670.07,4670.07,0],["2018-12-20",5045.82,5045.82,4884.78,4992.14,400],["2018-12-21",4992.14,5045.82,4992.14,5045.82,300],["2018-12-24",4616.39,4616.39,4616.39,4616.39,100],["2018-12-25",5045.82,5045.82,5045.82,5045.82,200],["2018-12-26",4562.71,5367.89,4562.71,5367.89,1100],["2018-12-27",5367.89,5367.89,5367.89,5367.89,0],["2018-12-28",5367.89,5367.89,5367.89,5367.89,0],["2019-01-02",5367.89,5367.89,5367.89,5367.89,0],["2019-01-03",5367.89,5367.89,5367.89,5367.89,0],["2019-01-04",5367.89,5367.89,5367.89,5367.89,0],["2019-01-07",5367.89,5367.89,5367.89,5367.89,0],["2019-01-08",5367.89,5367.89,5367.89,5367.89,0],["2019-01-09",5367.89,5367.89,5367.89,5367.89,0],["2019-01-10",4831.1,5099.5,4831.1,5099.5,300],["2019-01-11",5475.25,5475.25,5475.25,5475.25,100],["2019-01-14",4938.46,5904.68,4938.46,5904.68,500],["2019-01-15",5904.68,5904.68,5904.68,5904.68,0],["2019-01-16",5904.68,5904.68,5904.68,5904.68,0],["2019-01-17",5904.68,5904.68,5904.68,5904.68,0],["2019-01-18",5904.68,5904.68,5904.68,5904.68,0],["2019-01-21",5904.68,5904.68,5904.68,5904.68,0],["2019-01-22",5904.68,5904.68,5904.68,5904.68,0],["2019-01-23",5904.68,5904.68,5904.68,5904.68,0],["2019-01-24",5904.68,5904.68,5904.68,5904.68,0],["2019-01-25",5904.68,5904.68,5904.68,5904.68,0],["2019-01-28",5904.68,5904.68,5904.68,5904.68,0],["2019-01-29",5904.68,5904.68,5904.68,5904.68,0],["2019-01-30",5904.68,5904.68,5904.68,5904.68,0],["2019-01-31",5904.68,5904.68,5904.68,5904.68,0],["2019-02-01",5904.68,5904.68,5904.68,5904.68,0],["2019-02-11",5904.68,5904.68,5904.68,5904.68,0],["2019-02-12",5904.68,5904.68,5904.68,5904.68,0],["2019-02-13",5904.68,5904.68,5904.68,5904.68,0],["2019-02-14",5904.68,5904.68,5904.68,5904.68,0],["2019-02-15",5314.22,6387.79,5314.22,6387.79,500],["2019-02-18",6387.79,6387.79,6387.79,6387.79,0],["2019-02-19",6387.79,6387.79,6387.79,6387.79,0],["2019-02-20",6387.79,6387.79,6387.79,6387.79,0],["2019-02-21",6387.79,6387.79,6387.79,6387.79,0],["2019-02-22",6387.79,6387.79,6387.79,6387.79,0],["2019-02-25",6387.79,6387.79,6387.79,6387.79,0],["2019-02-26",6387.79,6387.79,6387.79,6387.79,0],["2019-02-27",6387.79,6387.79,6387.79,6387.79,0],["2019-02-28",5797.33,5797.33,5797.33,5797.33,2200],["2019-03-01",5260.54,5260.54,5260.54,5260.54,100],["2019-03-04",5689.97,5689.97,5260.54,5260.54,1500],["2019-03-05",5099.5,5582.61,4777.43,5314.22,6200],["2019-03-06",5528.93,5528.93,5528.93,5528.93,100],["2019-03-07",4992.14,5851.0,4992.14,5851.0,9300],["2019-03-08",5314.22,5314.22,5314.22,5314.22,100],["2019-03-11",4831.1,5314.22,4831.1,4831.1,4100],["2019-03-12",4831.1,5099.5,4616.39,4616.39,5200],["2019-03-13",4992.14,4992.14,4992.14,4992.14,400],["2019-03-14",5045.82,5260.54,5045.82,5260.54,500],["2019-03-15",5260.54,5260.54,5260.54,5260.54,0],["2019-03-18",5153.18,5260.54,5153.18,5260.54,700],["2019-03-19",5636.29,5636.29,5636.29,5636.29,200],["2019-03-20",5099.5,5582.61,5099.5,5582.61,21400],["2019-03-21",5153.18,5153.18,5153.18,5153.18,279307],["2019-03-22",5636.29,5636.29,4670.07,4670.07,700],["2019-03-25",5099.5,5099.5,5045.82,5045.82,400],["2019-03-26",5099.5,5099.5,4670.07,4992.14,2700],["2019-03-27",4938.46,4938.46,4938.46,4938.46,100],["2019-03-28",4938.46,4938.46,4938.46,4938.46,0],["2019-03-29",5099.5,5153.18,5099.5,5153.18,1400],["2019-04-01",4723.75,5099.5,4670.07,5099.5,4600],["2019-04-02",4831.1,4831.1,4616.39,4616.39,9000],["2019-04-03",5045.82,5045.82,5045.82,5045.82,100],["2019-04-04",4670.07,4992.14,4616.39,4992.14,2800],["2019-04-05",4670.07,4884.78,4670.07,4884.78,4200],["2019-04-08",4884.78,4938.46,4670.07,4884.78,3400],["2019-04-09",4884.78,4992.14,4670.07,4938.46,14400],["2019-04-10",4670.07,4884.78,4670.07,4884.78,181293],["2019-04-11",4723.75,4831.1,4670.07,4831.1,2000],["2019-04-12",4670.07,4723.75,4670.07,4723.75,1300],["2019-04-16",4670.07,4938.46,4670.07,4938.46,8700],["2019-04-17",4723.75,4831.1,4670.07,4670.07,407007],["2019-04-18",4670.07,4777.43,4616.39,4777.43,8300],["2019-04-19",4723.75,4777.43,4670.07,4777.43,2600],["2019-04-22",4723.75,4831.1,4670.07,4777.43,4000],["2019-04-23",4723.75,4723.75,4723.75,4723.75,1500],["2019-04-24",4455.35,4884.78,4455.35,4884.78,3900],["2019-04-25",4670.07,4670.07,4616.39,4616.39,3000],["2019-04-26",4723.75,4831.1,4723.75,4831.1,600],["2019-05-02",4616.39,4777.43,4616.39,4777.43,5400],["2019-05-03",4670.07,4777.43,4616.39,4777.43,12200],["2019-05-06",4670.07,4992.14,4562.71,4884.78,4800],["2019-05-07",4670.07,5206.86,4670.07,5045.82,6600],["2019-05-08",4723.75,5045.82,4723.75,5045.82,3300],["2019-05-09",5314.22,5314.22,4616.39,5153.18,5300],["2019-05-10",5153.18,5153.18,5153.18,5153.18,0],["2019-05-13",5271.64,5271.64,5271.64,5271.64,200],["2019-05-14",5212.41,5330.87,5212.41,5330.87,400],["2019-05-15",5330.87,5330.87,5330.87,5330.87,0],["2019-05-16",5330.87,5330.87,5330.87,5330.87,0],["2019-05-17",4857.02,5034.71,4797.79,5034.71,4500],["2019-05-20",5034.71,5034.71,5034.71,5034.71,100],["2019-05-21",4857.02,4975.48,4857.02,4975.48,3300],["2019-05-22",5330.87,5449.34,4975.48,4975.48,300],["2019-05-23",5390.11,5390.11,4560.86,4975.48,900],["2019-05-24",5390.11,5390.11,5390.11,5390.11,100],["2019-05-27",5390.11,5390.11,5390.11,5390.11,0],["2019-05-28",5034.71,5034.71,4857.02,4857.02,1200],["2019-05-29",4560.86,5153.18,4501.63,4679.32,18600],["2019-05-30",4620.09,4620.09,4264.7,4560.86,500],["2019-05-31",4560.86,4560.86,4560.86,4560.86,0],["2019-06-03",4205.47,4205.47,4205.47,4205.47,100],["2019-06-04",4560.86,4560.86,4560.86,4560.86,100],["2019-06-05",4916.25,4975.48,4916.25,4975.48,10300],["2019-06-06",5212.41,5212.41,4620.09,4620.09,6100],["2019-06-07",4975.48,5034.71,4975.48,5034.71,17700],["2019-06-10",5093.95,5212.41,4679.32,5212.41,10100],["2019-06-11",4916.25,4916.25,4916.25,4916.25,2500],["2019-06-12",5330.87,5330.87,4857.02,4975.48,23000],["2019-06-13",5271.64,5390.11,4975.48,4975.48,35700],["2019-06-14",5330.87,5330.87,5330.87,5330.87,2000],["2019-06-17",5567.8,5567.8,4975.48,4975.48,3500],["2019-06-18",5212.41,5212.41,4975.48,4975.48,4600],["2019-06-19",5330.87,5390.11,5093.95,5093.95,10200],["2019-06-20",5330.87,5449.34,5153.18,5153.18,8800],["2019-06-21",5330.87,5508.57,5153.18,5153.18,10500],["2019-06-24",5390.11,5390.11,5330.87,5330.87,9000],["2019-06-25",5330.87,5567.8,5330.87,5390.11,21200],["2019-06-26",5390.11,5390.11,5390.11,5390.11,4000],["2019-06-27",5390.11,5390.11,5390.11,5390.11,7200],["2019-06-28",5804.73,5863.96,5390.11,5863.96,18800],["2019-07-01",5390.11,6337.82,5390.11,6337.82,7300],["2019-07-02",6397.05,6515.51,6100.89,6100.89,8800],["2019-07-03",6100.89,6100.89,5923.19,6100.89,6800],["2019-07-04",6397.05,6397.05,5923.19,6041.66,11500],["2019-07-05",6219.35,6219.35,5923.19,6100.89,11000],["2019-07-08",6160.12,6515.51,5745.5,6100.89,13800],["2019-07-09",6337.82,6574.74,6337.82,6337.82,5200],["2019-07-10",5923.19,6337.82,5923.19,6337.82,700],["2019-07-11",6337.82,6515.51,5923.19,5923.19,17900],["2019-07-12",6100.89,6219.35,5804.73,5804.73,6900],["2019-07-15",6219.35,6337.82,6041.66,6041.66,10500],["2019-07-16",6041.66,6456.28,6041.66,6100.89,9300],["2019-07-17",5686.27,6693.21,5686.27,6160.12,10300],["2019-07-18",6160.12,6160.12,6160.12,6160.12,0],["2019-07-19",5923.19,6752.44,5923.19,6574.74,24800],["2019-07-22",6752.44,6752.44,6752.44,6752.44,1000],["2019-07-23",6219.35,6693.21,6219.35,6337.82,16200],["2019-07-24",6397.05,6811.67,6397.05,6397.05,5900],["2019-07-25",6811.67,6989.37,6515.51,6574.74,17600],["2019-07-26",6930.14,7048.6,6633.98,6811.67,23600],["2019-07-29",7107.83,7167.06,6870.9,6870.9,10000],["2019-07-30",6870.9,6870.9,6870.9,6870.9,6200],["2019-07-31",6870.9,7107.83,6811.67,6811.67,23500],["2019-08-01",6574.74,6811.67,6574.74,6574.74,3100],["2019-08-02",6574.74,6574.74,6456.28,6456.28,1700],["2019-08-05",6041.66,6041.66,6041.66,6041.66,100],["2019-08-06",5923.19,6633.98,5923.19,6633.98,4100],["2019-08-07",6041.66,7107.83,6041.66,7107.83,3200],["2019-08-08",6397.05,6930.14,6397.05,6574.74,5300],["2019-08-09",6574.74,6811.67,6515.51,6574.74,10570],["2019-08-12",6633.98,6633.98,6633.98,6633.98,4000],["2019-08-13",6811.67,6811.67,6693.21,6693.21,2900],["2019-08-14",6693.21,6693.21,6456.28,6456.28,5600],["2019-08-15",6456.28,6456.28,6456.28,6456.28,3900],["2019-08-16",6219.35,6811.67,6219.35,6515.51,1400],["2019-08-19",6574.74,6930.14,6574.74,6574.74,2630],["2019-08-20",6633.98,6633.98,6633.98,6633.98,1000],["2019-08-21",6693.21,6811.67,6693.21,6811.67,2500],["2019-08-22",6633.98,6633.98,6633.98,6633.98,2300],["2019-08-23",6811.67,6811.67,6811.67,6811.67,1300],["2019-08-26",7048.6,7344.76,7048.6,7107.83,9000],["2019-08-27",6752.44,7167.06,6752.44,7167.06,3300],["2019-08-28",7285.53,7285.53,7167.06,7167.06,2700],["2019-08-29",7226.3,7226.3,6989.37,6989.37,600],["2019-08-30",7226.3,7226.3,7048.6,7048.6,7700],["2019-09-03",7048.6,7285.53,6811.67,6811.67,9100],["2019-09-04",6870.9,7344.76,6870.9,6989.37,3500],["2019-09-05",7167.06,7285.53,7107.83,7167.06,4400],["2019-09-06",7403.99,7403.99,6574.74,6989.37,34100],["2019-09-09",6930.14,7107.83,6870.9,6870.9,4200],["2019-09-10",7403.99,7403.99,6811.67,7167.06,7100],["2019-09-11",7107.83,7167.06,6989.37,6989.37,4300],["2019-09-12",7107.83,7107.83,7107.83,7107.83,2300],["2019-09-13",7048.6,7048.6,7048.6,7048.6,200],["2019-09-16",7403.99,7403.99,7107.83,7107.83,1200],["2019-09-17",7403.99,7403.99,7285.53,7285.53,14200],["2019-09-18",7107.83,7107.83,6989.37,6989.37,500],["2019-09-19",7167.06,7285.53,7107.83,7107.83,3500],["2019-09-20",7285.53,7285.53,7048.6,7048.6,13600],["2019-09-23",7107.83,7403.99,7107.83,7285.53,12200],["2019-09-24",7167.06,7167.06,7167.06,7167.06,200],["2019-09-25",7167.06,7167.06,7167.06,7167.06,200],["2019-09-26",7048.6,7167.06,7048.6,7167.06,600],["2019-09-27",6870.9,7167.06,6870.9,7167.06,1000],["2019-09-30",6870.9,7403.99,6870.9,7167.06,900],["2019-10-01",7285.53,7285.53,7285.53,7285.53,200],["2019-10-02",7403.99,7403.99,6989.37,6989.37,1800],["2019-10-03",7285.53,7285.53,6989.37,6989.37,1500],["2019-10-04",6989.37,6989.37,6930.14,6930.14,2000],["2019-10-07",6930.14,6930.14,6930.14,6930.14,200],["2019-10-08",6930.14,6930.14,6811.67,6811.67,2900],["2019-10-09",6811.67,6811.67,6456.28,6574.74,13800],["2019-10-10",6515.51,6930.14,6515.51,6930.14,51300],["2019-10-11",6930.14,6930.14,6930.14,6930.14,100],["2019-10-14",6930.14,7107.83,6930.14,7107.83,400],["2019-10-15",6693.21,6693.21,6515.51,6574.74,1400],["2019-10-16",6574.74,6574.74,6574.74,6574.74,0],["2019-10-17",6574.74,6811.67,6574.74,6811.67,400],["2019-10-18",6930.14,7107.83,6811.67,7107.83,3100],["2019-10-21",6930.14,6930.14,6811.67,6811.67,300],["2019-10-22",6574.74,7107.83,6574.74,7107.83,300],["2019-10-23",7048.6,7107.83,7048.6,7107.83,1500],["2019-10-24",6811.67,6811.67,6811.67,6811.67,1000],["2019-10-25",6752.44,7344.76,6574.74,7344.76,154800],["2019-10-28",7107.83,7403.99,7048.6,7344.76,17500],["2019-10-29",7107.83,7700.15,7107.83,7522.46,34900],["2019-10-30",7107.83,7581.69,7107.83,7581.69,87300],["2019-10-31",7700.15,7996.31,7344.76,7818.62,32600],["2019-11-01",7581.69,7877.85,7403.99,7877.85,26200],["2019-11-04",7877.85,7996.31,7463.22,7700.15,68500],["2019-11-05",7937.08,7937.08,7581.69,7759.38,8600],["2019-11-06",7759.38,7937.08,7522.46,7700.15,28800],["2019-11-07",7700.15,7877.85,7581.69,7700.15,20400],["2019-11-08",7700.15,7818.62,7522.46,7818.62,31200],["2019-11-11",7700.15,7937.08,7522.46,7818.62,19400],["2019-11-12",7700.15,7877.85,7463.22,7818.62,17300],["2019-11-13",7877.85,7996.31,7403.99,7818.62,4500],["2019-11-14",7818.62,8292.47,7048.6,8292.47,16400],["2019-11-15",7937.08,7996.31,7818.62,7818.62,2400],["2019-11-18",7759.38,7996.31,7640.92,7759.38,19900],["2019-11-19",7463.22,7877.85,7167.06,7877.85,32600],["2019-11-20",7877.85,7877.85,7700.15,7700.15,4600],["2019-11-21",7759.38,7818.62,7700.15,7700.15,2700],["2019-11-22",7581.69,7700.15,7403.99,7403.99,33900],["2019-11-25",7640.92,7640.92,7167.06,7403.99,47100],["2019-11-26",7581.69,7581.69,7522.46,7522.46,30500],["2019-11-27",7403.99,7581.69,7226.3,7581.69,166000],["2019-11-28",7581.69,7581.69,7581.69,7581.69,0],["2019-11-29",7522.46,7640.92,7522.46,7581.69,24300],["2019-12-02",7522.46,7581.69,7226.3,7581.69,117900],["2019-12-03",7581.69,7700.15,7581.69,7700.15,31300],["2019-12-04",7700.15,8292.47,7700.15,8292.47,24700],["2019-12-05",8233.24,8292.47,8233.24,8292.47,600],["2019-12-06",8292.47,8292.47,8233.24,8292.47,87100],["2019-12-09",8233.24,8233.24,7700.15,7996.31,3800],["2019-12-10",8233.24,8233.24,7403.99,7996.31,5500],["2019-12-11",7818.62,8233.24,7403.99,8233.24,12800],["2019-12-12",7640.92,8233.24,7463.22,7996.31,11600],["2019-12-13",7877.85,8174.01,7463.22,7700.15,108000],["2019-12-16",7226.3,7226.3,7048.6,7107.83,14800],["2019-12-17",7581.69,7640.92,7581.69,7640.92,500],["2019-12-18",7107.83,7107.83,7107.83,7107.83,500],["2019-12-19",7048.6,7581.69,7048.6,7581.69,900],["2019-12-20",6989.37,7463.22,6870.9,7463.22,5300],["2019-12-23",7522.46,7522.46,7403.99,7403.99,200],["2019-12-24",7463.22,7463.22,7463.22,7463.22,100],["2019-12-25",7463.22,7463.22,7463.22,7463.22,0],["2019-12-26",6930.14,7403.99,6930.14,7403.99,1200],["2019-12-27",7403.99,7640.92,6811.67,7522.46,9100],["2019-12-30",7522.46,7522.46,7522.46,7522.46,0],["2019-12-31",7344.76,7759.38,7344.76,7700.15,1900],["2020-01-02",7167.06,7403.99,7167.06,7403.99,2300],["2020-01-03",7107.83,7581.69,7107.83,7581.69,300],["2020-01-06",7581.69,7581.69,7581.69,7581.69,0],["2020-01-07",7522.46,7640.92,7522.46,7640.92,500],["2020-01-08",7640.92,7640.92,7640.92,7640.92,0],["2020-01-09",7640.92,7640.92,7640.92,7640.92,0],["2020-01-10",7522.46,7937.08,7522.46,7937.08,700],["2020-01-13",7463.22,7581.69,7463.22,7581.69,300],["2020-01-14",7581.69,7581.69,7581.69,7581.69,0],["2020-01-15",7640.92,7640.92,7463.22,7463.22,200],["2020-01-16",7463.22,7463.22,7463.22,7463.22,4],["2020-01-17",7403.99,7403.99,7403.99,7403.99,500],["2020-01-20",7522.46,7937.08,7522.46,7937.08,600],["2020-01-21",7937.08,7937.08,7937.08,7937.08,0],["2020-01-22",7759.38,8292.47,7759.38,8292.47,700],["2020-01-30",8292.47,8410.93,8292.47,8410.93,5000],["2020-01-31",8410.93,8410.93,8410.93,8410.93,0],["2020-02-03",8410.93,8410.93,8410.93,8410.93,0],["2020-02-04",8410.93,8410.93,8410.93,8410.93,0],["2020-02-05",8410.93,8410.93,8410.93,8410.93,0],["2020-02-06",8410.93,8410.93,8410.93,8410.93,0],["2020-02-07",7581.69,7700.15,7581.69,7700.15,200],["2020-02-10",7700.15,7700.15,7700.15,7700.15,0],["2020-02-11",7403.99,7403.99,7403.99,7403.99,100],["2020-02-12",7344.76,7344.76,7344.76,7344.76,100],["2020-02-13",7107.83,7107.83,7107.83,7107.83,300],["2020-02-14",7107.83,7107.83,7107.83,7107.83,0],["2020-02-17",7048.6,7048.6,7048.6,7048.6,500],["2020-02-18",6811.67,7403.99,6811.67,7403.99,5100],["2020-02-19",7107.83,7226.3,7107.83,7226.3,1100],["2020-02-20",7048.6,7048.6,7048.6,7048.6,300],["2020-02-21",6811.67,7048.6,6811.67,7048.6,1800],["2020-02-24",7048.6,7048.6,7048.6,7048.6,0],["2020-02-25",6811.67,7226.3,6811.67,7226.3,1100],["2020-02-26",7226.3,7226.3,7226.3,7226.3,500],["2020-02-27",6870.9,7226.3,6752.44,7226.3,4000],["2020-02-28",7226.3,7226.3,7226.3,7226.3,0],["2020-03-02",7226.3,7226.3,7226.3,7226.3,0],["2020-03-03",7226.3,7226.3,7226.3,7226.3,0],["2020-03-04",7226.3,7226.3,7226.3,7226.3,0],["2020-03-05",7226.3,7226.3,7226.3,7226.3,0],["2020-03-06",7226.3,7226.3,7226.3,7226.3,0],["2020-03-09",7226.3,7226.3,7226.3,7226.3,0],["2020-03-10",7226.3,7226.3,7226.3,7226.3,0],["2020-03-11",7226.3,7226.3,7226.3,7226.3,0],["2020-03-12",7226.3,7226.3,7226.3,7226.3,0],["2020-03-13",7226.3,7226.3,7226.3,7226.3,36],["2020-03-16",7226.3,7226.3,7226.3,7226.3,0],["2020-03-17",7226.3,7226.3,7226.3,7226.3,0],["2020-03-18",7226.3,7226.3,7226.3,7226.3,0],["2020-03-19",7226.3,7226.3,7226.3,7226.3,94],["2020-03-20",7226.3,7226.3,7226.3,7226.3,0],["2020-03-23",7226.3,7226.3,7226.3,7226.3,0],["2020-03-24",7226.3,7226.3,7226.3,7226.3,0],["2020-03-25",7226.3,7226.3,7226.3,7226.3,0],["2020-03-26",7226.3,7226.3,7226.3,7226.3,0],["2020-03-27",7226.3,7226.3,7226.3,7226.3,0],["2020-03-30",7226.3,7226.3,7226.3,7226.3,0],["2020-03-31",7226.3,7226.3,7226.3,7226.3,0],["2020-04-01",7226.3,7226.3,7226.3,7226.3,0],["2020-04-03",7226.3,7226.3,7226.3,7226.3,0],["2020-04-06",7226.3,7226.3,7226.3,7226.3,0],["2020-04-07",7226.3,7226.3,7226.3,7226.3,0],["2020-04-08",7226.3,7226.3,7226.3,7226.3,0],["2020-04-09",7226.3,7226.3,7226.3,7226.3,0],["2020-04-10",7226.3,7226.3,7226.3,7226.3,0],["2020-04-13",7226.3,7226.3,7226.3,7226.3,0],["2020-04-14",7226.3,7226.3,7226.3,7226.3,0],["2020-04-15",7226.3,7226.3,7226.3,7226.3,0],["2020-04-16",7640.92,7640.92,7640.92,7640.92,100],["2020-04-17",7640.92,7640.92,7640.92,7640.92,0],["2020-04-20",7640.92,7640.92,7640.92,7640.92,0],["2020-04-21",7640.92,7640.92,7640.92,7640.92,0],["2020-04-22",7640.92,7640.92,7640.92,7640.92,0],["2020-04-23",7640.92,7640.92,7640.92,7640.92,0],["2020-04-24",7640.92,7640.92,7640.92,7640.92,0],["2020-04-27",7640.92,7640.92,7640.92,7640.92,0],["2020-04-28",7640.92,7640.92,7640.92,7640.92,0],["2020-04-29",6930.14,6930.14,6930.14,6930.14,100],["2020-05-04",6930.14,6930.14,6930.14,6930.14,0],["2020-05-05",7403.99,7403.99,7403.99,7403.99,100],["2020-05-06",7403.99,7403.99,7403.99,7403.99,0],["2020-05-07",7403.99,7403.99,7403.99,7403.99,0],["2020-05-08",7937.08,7937.08,7818.62,7818.62,600],["2020-05-11",7818.62,7818.62,7818.62,7818.62,0],["2020-05-12",7818.62,7818.62,7818.62,7818.62,0],["2020-05-13",7818.62,7818.62,7818.62,7818.62,0],["2020-05-14",7818.62,7818.62,7818.62,7818.62,0],["2020-05-15",8588.63,8588.63,8470.17,8470.17,200],["2020-05-18",8292.47,8292.47,8292.47,8292.47,2700],["2020-05-19",8292.47,8292.47,8292.47,8292.47,0],["2020-05-20",9062.49,9062.49,7996.31,7996.31,600],["2020-05-21",7996.31,8292.47,7285.53,8233.24,400],["2020-05-22",8233.24,8233.24,8233.24,8233.24,0],["2020-05-25",8233.24,8233.24,8233.24,8233.24,200],["2020-05-26",8174.01,8174.01,8174.01,8174.01,100],["2020-05-27",8470.17,8470.17,8470.17,8470.17,100],["2020-05-28",8825.56,8825.56,8766.33,8766.33,400],["2020-05-29",8766.33,8766.33,8766.33,8766.33,0],["2020-06-01",8766.33,8766.33,8766.33,8766.33,0],["2020-06-02",8766.33,8766.33,8766.33,8766.33,0],["2020-06-03",8410.93,8410.93,8410.93,8410.93,100],["2020-06-04",8292.47,8292.47,8292.47,8292.47,600],["2020-06-05",8292.47,8292.47,8292.47,8292.47,0],["2020-06-08",8292.47,8292.47,8292.47,8292.47,0],["2020-06-09",8292.47,8292.47,8292.47,8292.47,0],["2020-06-10",8292.47,8292.47,8292.47,8292.47,0],["2020-06-11",8292.47,8292.47,8292.47,8292.47,0],["2020-06-12",8292.47,8292.47,8292.47,8292.47,0],["2020-06-15",8292.47,8292.47,8292.47,8292.47,0],["2020-06-16",8292.47,8292.47,8292.47,8292.47,0],["2020-06-17",8292.47,8292.47,8292.47,8292.47,0],["2020-06-18",8292.47,8292.47,8292.47,8292.47,0],["2020-06-19",8292.47,8292.47,8292.47,8292.47,0],["2020-06-22",8292.47,8292.47,8292.47,8292.47,0],["2020-06-23",8292.47,8292.47,8292.47,8292.47,0],["2020-06-24",8292.47,8292.47,8292.47,8292.47,0],["2020-06-25",7463.22,7463.22,7463.22,7463.22,500],["2020-06-26",7463.22,7463.22,7463.22,7463.22,0],["2020-06-29",7463.22,7463.22,7463.22,7463.22,0],["2020-06-30",7463.22,7463.22,7463.22,7463.22,0],["2020-07-01",7463.22,7463.22,7463.22,7463.22,0],["2020-07-02",7463.22,7463.22,7463.22,7463.22,0],["2020-07-03",7463.22,7463.22,7463.22,7463.22,0],["2020-07-06",7463.22,7463.22,7463.22,7463.22,0],["2020-07-07",7463.22,7463.22,7463.22,7463.22,0],["2020-07-08",7463.22,7463.22,7463.22,7463.22,0],["2020-07-09",7463.22,7463.22,7463.22,7463.22,0],["2020-07-10",7463.22,7463.22,7463.22,7463.22,0],["2020-07-13",7463.22,7463.22,7463.22,7463.22,0],["2020-07-14",7463.22,7463.22,7463.22,7463.22,0],["2020-07-15",7463.22,7463.22,7463.22,7463.22,0],["2020-07-16",7463.22,7463.22,7463.22,7463.22,0],["2020-07-17",7996.31,7996.31,7996.31,7996.31,100],["2020-07-20",7996.31,7996.31,7996.31,7996.31,0],["2020-07-21",7996.31,7996.31,7996.31,7996.31,0],["2020-07-22",7996.31,7996.31,7996.31,7996.31,0],["2020-07-23",7996.31,7996.31,7996.31,7996.31,0],["2020-07-24",7996.31,7996.31,7996.31,7996.31,0],["2020-07-27",7996.31,7996.31,7996.31,7996.31,0],["2020-07-28",7996.31,7996.31,7996.31,7996.31,0],["2020-07-29",7996.31,7996.31,7996.31,7996.31,0],["2020-07-30",7996.31,7996.31,7996.31,7996.31,0],["2020-07-31",7996.31,7996.31,7996.31,7996.31,0],["2020-08-03",7996.31,7996.31,7996.31,7996.31,0],["2020-08-04",7996.31,7996.31,7996.31,7996.31,0],["2020-08-05",7996.31,7996.31,7996.31,7996.31,0],["2020-08-06",7996.31,7996.31,7996.31,7996.31,0],["2020-08-07",7996.31,7996.31,7996.31,7996.31,0],["2020-08-10",7996.31,7996.31,7996.31,7996.31,0],["2020-08-11",7996.31,7996.31,7996.31,7996.31,0],["2020-08-12",7996.31,7996.31,7996.31,7996.31,0],["2020-08-13",7700.15,7700.15,7700.15,7700.15,200],["2020-08-14",7700.15,7700.15,7700.15,7700.15,0],["2020-08-17",7700.15,7700.15,6930.14,6930.14,2600],["2020-08-18",6930.14,6930.14,6930.14,6930.14,0],["2020-08-19",7107.83,7107.83,6278.59,7107.83,5100],["2020-08-20",7107.83,7107.83,7107.83,7107.83,0],["2020-08-21",7107.83,7107.83,7107.83,7107.83,0],["2020-08-24",7107.83,7107.83,7107.83,7107.83,0],["2020-08-25",7107.83,7107.83,7107.83,7107.83,100],["2020-08-26",6853.98,6917.44,6853.98,6917.44,300],["2020-08-27",6917.44,6917.44,6917.44,6917.44,0],["2020-08-28",6917.44,6917.44,6917.44,6917.44,0],["2020-08-31",6536.67,6790.52,6409.74,6790.52,1400],["2020-09-01",7234.76,7234.76,7234.76,7234.76,300],["2020-09-03",7234.76,7234.76,7234.76,7234.76,0],["2020-09-04",7234.76,7234.76,7234.76,7234.76,0],["2020-09-07",6980.91,7932.85,6980.91,7932.85,50600],["2020-09-08",8250.16,8250.16,7361.68,8186.7,14800],["2020-09-09",8377.09,8884.79,8059.77,8821.33,62300],["2020-09-10",8821.33,8821.33,8567.48,8567.48,20100],["2020-09-11",8250.16,8884.79,8250.16,8821.33,30800],["2020-09-14",8567.48,8757.86,8567.48,8567.48,15100],["2020-09-15",8504.01,8504.01,8186.7,8377.09,28800],["2020-09-16",8186.7,8313.63,8059.77,8313.63,3000],["2020-09-17",8186.7,8186.7,7932.85,7932.85,11200],["2020-09-18",7805.92,8440.55,7805.92,8377.09,7100],["2020-09-21",7932.85,7932.85,7932.85,7932.85,14000],["2020-09-22",7869.39,7996.31,7742.46,7996.31,5200],["2020-09-23",7932.85,7932.85,7425.15,7552.07,27100],["2020-09-24",7552.07,7932.85,7488.61,7932.85,21000],["2020-09-25",8123.24,8694.4,8123.24,8694.4,86300],["2020-09-28",8694.4,8884.79,8567.48,8694.4,22800],["2020-09-29",8250.16,8694.4,8250.16,8694.4,16800],["2020-09-30",8440.55,8757.86,8313.63,8757.86,42300],["2020-10-01",8757.86,8884.79,8694.4,8884.79,46200],["2020-10-02",8884.79,9138.64,8694.4,8757.86,153700],["2020-10-05",8884.79,8948.25,8757.86,8821.33,165600],["2020-10-06",8821.33,9011.72,8757.86,9011.72,32000],["2020-10-07",9202.1,9202.1,9011.72,9138.64,134400],["2020-10-08",9011.72,9202.1,8884.79,8948.25,43600],["2020-10-09",9075.18,9138.64,8948.25,9011.72,51300],["2020-10-20",10280.97,10280.97,7615.53,10090.58,468830],["2020-10-21",10090.58,10090.58,9392.49,9519.42,137250],["2020-10-22",9519.42,9836.73,8884.79,8884.79,31220],["2020-10-23",8281.89,8821.33,8281.89,8757.86,89140],["2020-10-26",8630.94,8630.94,8154.97,8154.97,21470],["2020-10-27",8123.24,8123.24,7615.53,7805.92,32530],["2020-10-28",7615.53,7869.39,7425.15,7552.07,4670],["2020-10-29",7615.53,7742.46,7361.68,7742.46,16620],["2020-10-30",7869.39,7932.85,7552.07,7869.39,16660],["2020-11-02",7869.39,8250.16,7679.0,7869.39,8990],["2020-11-03",7869.39,7869.39,7552.07,7869.39,3140],["2020-11-04",7615.53,8123.24,7615.53,8123.24,2770],["2020-11-05",7932.85,8123.24,7679.0,7805.92,13990],["2020-11-06",7615.53,7805.92,7552.07,7805.92,5110],["2020-11-09",7615.53,7805.92,7488.61,7742.46,27030],["2020-11-10",7932.85,8123.24,7488.61,7932.85,2140],["2020-11-11",7425.15,7932.85,7425.15,7615.53,4940],["2020-11-12",7615.53,7615.53,7488.61,7615.53,2930],["2020-11-13",7552.07,7615.53,7298.22,7488.61,23800],["2020-11-16",7488.61,7552.07,7488.61,7520.34,5310],["2020-11-17",7488.61,7520.34,7298.22,7488.61,550],["2020-11-18",7615.53,7615.53,7425.15,7425.15,1770],["2020-11-19",7298.22,7361.68,7298.22,7298.22,7710],["2020-11-20",7298.22,7488.61,7234.76,7488.61,2090],["2020-11-23",7520.34,7520.34,7266.49,7298.22,35130],["2020-11-24",7361.68,7425.15,6980.91,7012.64,3060],["2020-11-25",7107.83,7107.83,7012.64,7012.64,31940],["2020-11-26",7012.64,7107.83,6980.91,7012.64,21210],["2020-11-27",6917.44,7012.64,6853.98,6853.98,56210],["2020-11-30",6631.86,6663.59,6536.67,6663.59,15420],["2020-12-01",6346.28,6663.59,6346.28,6663.59,15610],["2020-12-02",6853.98,6853.98,6663.59,6663.59,18720],["2020-12-03",6409.74,6663.59,6409.74,6663.59,1650],["2020-12-04",6853.98,6853.98,6663.59,6663.59,2340],["2020-12-07",6663.59,6853.98,6663.59,6853.98,33310],["2020-12-08",7107.83,7107.83,6790.52,6853.98,8430],["2020-12-09",6853.98,6853.98,6695.32,6695.32,54970],["2020-12-10",6695.32,6727.06,6663.59,6727.06,44400],["2020-12-11",6727.06,6980.91,6695.32,6853.98,19610],["2020-12-14",6853.98,7139.56,6853.98,6917.44,4970],["2020-12-15",6663.59,6917.44,6663.59,6917.44,13420],["2020-12-16",6885.71,6885.71,6663.59,6885.71,4190],["2020-12-17",6885.71,6885.71,6727.06,6727.06,8710],["2020-12-18",6885.71,6885.71,6695.32,6727.06,20360],["2020-12-21",6695.32,6853.98,6473.2,6822.25,9400],["2020-12-22",6536.67,6853.98,6536.67,6790.52,2280],["2020-12-23",6600.13,6822.25,6600.13,6790.52,17040],["2020-12-24",6600.13,6790.52,6536.67,6663.59,9890],["2020-12-25",6663.59,6758.79,6663.59,6663.59,4630],["2020-12-28",6663.59,6727.06,6663.59,6663.59,17170],["2020-12-29",6600.13,6631.86,6473.2,6536.67,27510],["2020-12-30",6536.67,6663.59,6536.67,6600.13,3770],["2020-12-31",6600.13,6663.59,6473.2,6536.67,4750],["2021-01-04",6663.59,6695.32,6600.13,6695.32,16100],["2021-01-05",6790.52,6790.52,6663.59,6727.06,31700],["2021-01-06",6853.98,6980.91,6790.52,6917.44,29400],["2021-01-07",6917.44,6917.44,6853.98,6917.44,16200],["2021-01-08",6853.98,6853.98,6727.06,6790.52,25000],["2021-01-11",6727.06,6758.79,6663.59,6758.79,9000],["2021-01-12",6917.44,7203.03,6727.06,7203.03,69200],["2021-01-13",7615.53,7679.0,7488.61,7488.61,64100],["2021-01-14",7996.31,7996.31,7615.53,7742.46,20200],["2021-01-15",7615.53,7647.27,7298.22,7615.53,12700],["2021-01-18",7615.53,7996.31,7615.53,7869.39,40800],["2021-01-19",7996.31,7996.31,7329.95,7329.95,6800],["2021-01-20",6980.91,7298.22,6980.91,7298.22,15600],["2021-01-21",7298.22,7615.53,7298.22,7615.53,17500],["2021-01-22",7932.85,8059.77,7298.22,7901.12,10800],["2021-01-25",7869.39,7869.39,7361.68,7647.27,13200],["2021-01-26",7647.27,7869.39,7171.3,7552.07,8100],["2021-01-27",7171.3,7742.46,7076.1,7298.22,7000],["2021-01-28",6980.91,6980.91,6790.52,6790.52,19100],["2021-01-29",6727.06,6758.79,6600.13,6727.06,17700],["2021-02-01",6727.06,6980.91,6409.74,6473.2,4000],["2021-02-02",6600.13,6600.13,6473.2,6473.2,6400],["2021-02-03",6473.2,6853.98,6473.2,6790.52,10300],["2021-02-04",6790.52,6790.52,6346.28,6727.06,8300],["2021-02-05",6600.13,6790.52,6600.13,6790.52,1700],["2021-02-08",6727.06,6790.52,6504.94,6504.94,14300],["2021-02-09",6504.94,6536.67,6504.94,6536.67,3000],["2021-02-17",6600.13,6790.52,6568.4,6790.52,7300],["2021-02-18",6980.91,6980.91,6727.06,6790.52,7800],["2021-02-19",6790.52,6790.52,6790.52,6790.52,2500],["2021-02-22",6917.44,6917.44,6790.52,6853.98,12900],["2021-02-23",6917.44,6917.44,6917.44,6917.44,600],["2021-02-24",6790.52,6853.98,6727.06,6790.52,12300],["2021-02-25",6790.52,7234.76,6790.52,7171.3,15100],["2021-02-26",7171.3,7361.68,6980.91,6980.91,10900],["2021-03-01",6980.91,6980.91,6980.91,6980.91,3700],["2021-03-02",6980.91,7203.03,6980.91,6980.91,15000],["2021-03-03",6980.91,6980.91,6980.91,6980.91,9500],["2021-03-04",6980.91,7171.3,6980.91,6980.91,4500],["2021-03-05",7107.83,7361.68,7107.83,7298.22,13300],["2021-03-08",7298.22,7805.92,7234.76,7488.61,40600],["2021-03-09",7615.53,7805.92,7583.8,7583.8,31100],["2021-03-10",7615.53,7615.53,7520.34,7552.07,14500],["2021-03-11",7615.53,7869.39,7552.07,7552.07,28600],["2021-03-12",7615.53,7805.92,7552.07,7679.0,18900],["2021-03-15",7679.0,7805.92,7615.53,7742.46,9300],["2021-03-16",7742.46,7932.85,7583.8,7583.8,22600],["2021-03-17",7615.53,7742.46,7552.07,7647.27,20500],["2021-03-18",7774.19,7996.31,7710.73,7932.85,24800],["2021-03-19",7869.39,8440.55,7679.0,7932.85,72900],["2021-03-22",7869.39,8472.28,7805.92,8472.28,163900],["2021-03-23",9043.45,9043.45,9043.45,9043.45,33900],["2021-03-24",9646.34,9646.34,9043.45,9519.42,155500],["2021-03-25",9646.34,9646.34,9519.42,9582.88,36800],["2021-03-26",9709.81,9709.81,9138.64,9646.34,56600],["2021-03-29",9646.34,10312.7,9646.34,10312.7,125400],["2021-03-30",11010.79,11010.79,10979.06,11010.79,74700],["2021-03-31",11423.3,11772.35,11232.91,11613.69,43700],["2021-04-01",11677.15,11677.15,11042.53,11423.3,51700],["2021-04-02",11423.3,11486.76,11359.84,11359.84,54800],["2021-04-05",11359.84,11359.84,10947.33,11105.99,34700],["2021-04-06",11105.99,11105.99,10788.67,10788.67,45200],["2021-04-07",10661.75,10725.21,10566.55,10661.75,97300],["2021-04-08",10661.75,10725.21,10471.36,10503.09,70700],["2021-04-09",10503.09,10534.82,10344.43,10344.43,143000],["2021-04-12",10344.43,10471.36,10344.43,10344.43,85800],["2021-04-13",10471.36,10503.09,10344.43,10344.43,119600],["2021-04-14",10407.9,10439.63,10154.05,10154.05,104500],["2021-04-15",10280.97,10344.43,10154.05,10185.78,128200],["2021-04-16",10185.78,10407.9,10154.05,10249.24,45600],["2021-04-19",10344.43,10661.75,10344.43,10661.75,23100],["2021-04-20",10661.75,10661.75,10598.29,10630.02,800],["2021-04-22",10534.82,10630.02,10471.36,10471.36,55000],["2021-04-23",10630.02,10630.02,10154.05,10344.43,12900],["2021-04-26",10471.36,10661.75,10154.05,10154.05,53700],["2021-04-27",10217.51,10344.43,10027.12,10344.43,32900],["2021-04-28",10471.36,10471.36,10090.58,10407.9,32800],["2021-04-29",10344.43,10598.29,10185.78,10598.29,24000],["2021-05-04",10598.29,10598.29,10154.05,10439.63,27900],["2021-05-05",10439.63,10534.82,10154.05,10280.97,22300],["2021-05-06",10280.97,10534.82,10090.58,10407.9,17900],["2021-05-07",10471.36,10471.36,10090.58,10217.51,21500],["2021-05-10",10344.43,10407.9,10090.58,10312.7,17200],["2021-05-11",10312.7,10376.17,9900.19,10122.31,13900],["2021-05-12",10280.97,10344.43,9963.66,10122.31,14800],["2021-05-13",10344.43,10471.36,9995.39,9995.39,10700],["2021-05-14",10217.51,10376.17,9900.19,10027.12,14800],["2021-05-17",10217.51,10407.9,9995.39,10280.97,15100],["2021-05-18",10217.51,10217.51,9963.66,10154.05,10200],["2021-05-19",10217.51,10249.24,9963.66,10090.58,10500],["2021-05-20",10154.05,10154.05,9963.66,10154.05,14500],["2021-05-21",10090.58,10471.36,9963.66,10344.43,43500],["2021-05-24",10344.43,10598.29,10027.12,10344.43,17800],["2021-05-25",10566.55,10566.55,9741.54,10154.05,16300],["2021-05-26",10154.05,10471.36,9709.81,10154.05,11900],["2021-05-27",10249.24,10280.97,9900.19,10154.05,9500],["2021-05-28",10154.05,10154.05,9836.73,10058.85,15200],["2021-05-31",10027.12,10058.85,10027.12,10058.85,13600],["2021-06-01",9963.66,9963.66,9455.96,9773.27,12600],["2021-06-02",9709.81,9709.81,9392.49,9392.49,11500],["2021-06-03",9392.49,9487.69,9202.1,9265.57,11200],["2021-06-04",9297.3,9519.42,9265.57,9487.69,12500],["2021-06-07",9519.42,9519.42,9329.03,9392.49,10500],["2021-06-08",9455.96,9519.42,9265.57,9265.57,8500],["2021-06-09",9265.57,9392.49,9011.72,9011.72,14900],["2021-06-10",9202.1,9519.42,8884.79,9138.64,11700],["2021-06-11",9202.1,9582.88,9202.1,9329.03,16700],["2021-06-14",9329.03,9455.96,9265.57,9265.57,68400],["2021-06-15",9265.57,9329.03,9075.18,9233.84,19000],["2021-06-16",9265.57,9519.42,9202.1,9455.96,13600],["2021-06-17",9455.96,9519.42,9011.72,9265.57,41000],["2021-06-18",9329.03,9455.96,9075.18,9202.1,11400],["2021-06-21",9265.57,9392.49,9011.72,9138.64,12900],["2021-06-22",9011.72,9392.49,9011.72,9202.1,15200],["2021-06-23",9329.03,9455.96,9138.64,9329.03,12700],["2021-06-24",9455.96,9455.96,9043.45,9392.49,13800],["2021-06-25",9392.49,9455.96,9202.1,9360.76,15400],["2021-06-28",9455.96,9455.96,8948.25,9265.57,12600],["2021-06-29",9392.49,9392.49,8694.4,9265.57,20000],["2021-06-30",9265.57,9265.57,8726.13,9075.18,18900],["2021-07-01",9138.64,9265.57,9011.72,9106.91,13400],["2021-07-02",9138.64,9329.03,9075.18,9138.64,11400],["2021-07-05",9202.1,9202.1,8504.01,9138.64,14900],["2021-07-06",9138.64,9202.1,8884.79,9202.1,12300],["2021-07-07",9202.1,9202.1,8884.79,9202.1,10400],["2021-07-08",9202.1,9202.1,9011.72,9170.37,11000],["2021-07-09",9362.35,9662.21,9329.03,9329.03,12200],["2021-07-12",9329.03,9395.67,8995.85,8995.85,7600],["2021-07-13",8795.94,9129.12,8662.67,8995.85,8600],["2021-07-14",8995.85,8995.85,8795.94,8929.21,6000],["2021-07-15",8795.94,8929.21,8529.4,8929.21,9200],["2021-07-16",8929.21,9129.12,8929.21,8995.85,10300],["2021-07-19",8995.85,8995.85,8662.67,8862.58,11100],["2021-07-20",8862.58,8995.85,8795.94,8995.85,10400],["2021-07-21",8995.85,9129.12,8995.85,8995.85,10200],["2021-07-22",8995.85,9062.49,8795.94,8995.85,11500],["2021-07-23",8995.85,9195.76,8929.21,8995.85,7500],["2021-07-26",8995.85,9129.12,8862.58,9062.49,15600],["2021-07-27",9062.49,9195.76,8995.85,8995.85,10900],["2021-07-28",8995.85,9062.49,8929.21,8995.85,10800],["2021-07-29",8995.85,9195.76,8995.85,9062.49,12000],["2021-07-30",9062.49,9129.12,9062.49,9129.12,11800],["2021-08-02",9129.12,9195.76,9062.49,9129.12,9900],["2021-08-03",9129.12,9195.76,9129.12,9162.44,11700],["2021-08-04",9129.12,9195.76,9062.49,9129.12,11700],["2021-08-05",9129.12,9195.76,8995.85,9062.49,13100],["2021-08-06",9129.12,9195.76,9029.17,9029.17,11600],["2021-08-09",9129.12,9129.12,8662.67,9062.49,17400],["2021-08-10",9062.49,9129.12,8662.67,8995.85,16700],["2021-08-11",8995.85,9062.49,8662.67,8862.58,27000],["2021-08-12",8862.58,8862.58,8329.49,8729.31,17000],["2021-08-13",8795.94,8995.85,8662.67,8995.85,36800],["2021-08-16",9062.49,9595.57,9062.49,9595.57,29900],["2021-08-17",9662.21,10062.03,9628.89,9795.48,17400],["2021-08-18",9795.48,9995.39,9662.21,9928.75,13500],["2021-08-19",9762.16,9762.16,9262.39,9728.85,23500],["2021-08-20",9728.85,9795.48,9262.39,9329.03,13600],["2021-08-23",9329.03,9329.03,8929.21,9162.44,15400],["2021-08-24",9195.76,9329.03,8995.85,9129.12,8100],["2021-08-25",9029.17,9029.17,8929.21,8929.21,11000],["2021-08-26",8995.85,9495.62,8929.21,9029.17,13800],["2021-08-27",8995.85,9628.89,8929.21,9628.89,25400],["2021-08-30",9662.21,9795.48,9329.03,9329.03,166300],["2021-08-31",9329.03,9528.94,9262.39,9329.03,9400],["2021-09-01",9329.03,9395.67,9329.03,9329.03,12500],["2021-09-06",9362.35,9795.48,9262.39,9795.48,343700],["2021-09-07",9862.12,10062.03,9728.85,9728.85,64500],["2021-09-08",9795.48,9928.75,9695.53,9795.48,12700],["2021-09-09",9862.12,9928.75,9262.39,9795.48,363500],["2021-09-10",9728.85,9795.48,9462.3,9562.26,23800],["2021-09-13",9562.26,9662.21,9195.76,9329.03,34500],["2021-09-14",9329.03,9962.07,9262.39,9962.07,596300],["2021-09-15",10062.03,10128.66,9728.85,9928.75,38400],["2021-09-16",9928.75,9928.75,9595.57,9795.48,21900],["2021-09-17",9462.3,9862.12,9462.3,9695.53,327300],["2021-09-20",9728.85,9728.85,9462.3,9495.62,131300],["2021-09-21",9462.3,9862.12,9362.35,9728.85,59900],["2021-09-22",9695.53,9862.12,9595.57,9828.8,70400],["2021-09-23",10361.89,10361.89,9795.48,9928.75,118300],["2021-09-24",9862.12,9862.12,9462.3,9662.21,190300],["2021-09-27",9528.94,9828.8,9295.71,9329.03,191600],["2021-09-28",9329.03,9329.03,8995.85,9195.76,183100],["2021-09-29",9129.12,9129.12,8596.03,8829.26,204200],["2021-09-30",9062.49,9062.49,8895.9,9062.49,187800],["2021-10-01",9062.49,9062.49,8862.58,8962.53,137300],["2021-10-04",8962.53,8995.85,8629.35,8662.67,192700],["2021-10-05",8695.99,8929.21,8695.99,8795.94,174900],["2021-10-06",8795.94,8995.85,8695.99,8962.53,201400],["2021-10-07",8995.85,9329.03,8729.31,9329.03,232900],["2021-10-08",9329.03,9595.57,9129.12,9229.08,154100],["2021-10-11",9295.71,9295.71,8929.21,9129.12,184900],["2021-10-12",9162.44,9229.08,8862.58,9062.49,204900],["2021-10-13",9062.49,9195.76,8995.85,9062.49,247200],["2021-10-14",9129.12,9262.39,9062.49,9229.08,245550],["2021-10-15",9295.71,9862.12,9262.39,9862.12,587300],["2021-10-18",10528.48,10528.48,10495.16,10528.48,318500],["2021-10-19",10661.75,11261.47,10661.75,11261.47,577900],["2021-10-20",10994.93,11994.47,10661.75,11594.65,485400],["2021-10-21",11594.65,11727.92,11394.74,11594.65,235900],["2021-10-22",11528.02,12394.28,11061.56,12394.28,452200],["2021-10-25",12660.83,13260.55,12660.83,13127.28,377800],["2021-10-26",13160.6,13260.55,12460.92,13260.55,266300],["2021-10-27",13293.87,13293.87,12827.42,13093.96,497900],["2021-10-28",13127.28,13327.19,12527.55,13127.28,388400],["2021-10-29",12660.83,13993.54,12660.83,13860.27,547700],["2021-11-01",13993.54,14826.49,13993.54,14826.49,149300],["2021-11-02",15859.35,15859.35,15826.03,15859.35,312900],["2021-11-03",16958.84,16958.84,14759.86,15192.99,614000],["2021-11-04",15059.72,15992.62,15059.72,15992.62,268800],["2021-11-05",17092.12,17092.12,16525.71,17092.12,302800],["2021-11-08",18258.24,18258.24,17192.07,17525.25,304600],["2021-11-09",17325.34,17991.7,16658.98,17258.71,326800],["2021-11-10",17591.88,17658.52,16525.71,17258.71,222800],["2021-11-11",17991.7,17991.7,17125.43,17525.25,317400],["2021-11-12",17192.07,17658.52,16992.16,17525.25,187500],["2021-11-15",17525.25,17558.57,16658.98,16992.16,314400],["2021-11-16",16925.53,16925.53,16325.8,16658.98,100700],["2021-11-17",16325.8,16658.98,15992.62,16259.17,116300],["2021-11-18",15326.26,16325.8,15326.26,16259.17,159600],["2021-11-19",16658.98,16992.16,15859.35,16592.35,144800],["2021-11-22",17125.43,17125.43,15459.54,15459.54,145500],["2021-11-23",14393.36,15659.44,14393.36,14393.36,288700],["2021-11-24",14726.54,14793.18,14260.09,14526.63,114600],["2021-11-25",14526.63,15526.17,14326.72,15526.17,225900],["2021-11-26",14926.45,16259.17,14926.45,15592.81,95000],["2021-11-29",15259.63,15992.62,14859.81,15592.81,126300],["2021-11-30",15925.99,15925.99,15226.31,15392.9,109500],["2021-12-01",15192.99,15526.17,15059.72,15326.26,116700],["2021-12-02",14993.08,15526.17,14993.08,15326.26,125800],["2021-12-03",15925.99,15925.99,14793.18,15159.67,74600],["2021-12-06",14126.82,15059.72,14126.82,14526.63,127400],["2021-12-07",14793.18,14793.18,13860.27,14726.54,139400],["2021-12-08",15259.63,15259.63,14626.59,14726.54,105900],["2021-12-09",14659.9,14959.77,14626.59,14926.45,169000],["2021-12-10",15326.26,15326.26,14726.54,14926.45,62800],["2021-12-13",15326.26,15326.26,14859.81,15026.4,190300],["2021-12-14",15026.4,15192.99,14926.45,14993.08,117500],["2021-12-15",15226.31,15326.26,14993.08,15026.4,121000],["2021-12-16",15059.72,15059.72,14859.81,15059.72,125600],["2021-12-17",15359.58,16092.58,15359.58,16092.58,110600],["2021-12-20",17192.07,17192.07,16592.35,16825.57,243500],["2021-12-21",16858.89,17192.07,16792.25,17058.8,129200],["2021-12-22",16925.53,17325.34,16658.98,16658.98,148100],["2021-12-23",16658.98,16925.53,16125.89,16392.44,155600],["2021-12-24",15859.35,16992.16,15859.35,16325.8,140300],["2021-12-27",16325.8,16658.98,15959.3,16325.8,110400],["2021-12-28",16259.17,16259.17,15659.44,15992.62,120000],["2021-12-29",15992.62,16159.21,15859.35,15859.35,133000],["2021-12-30",15859.35,16459.07,15826.03,15826.03,115900],["2021-12-31",15859.35,15992.62,15192.99,15559.49,110100],["2022-01-04",15992.62,15992.62,15792.71,15925.99,86300],["2022-01-05",16792.25,16792.25,16225.85,16658.98,125800],["2022-01-06",17292.02,17825.11,16658.98,17825.11,287900],["2022-01-07",19057.88,19057.88,19057.88,19057.88,202300],["2022-01-10",20390.59,20390.59,20390.59,20390.59,89700],["2022-01-11",21789.95,21789.95,21789.95,21789.95,85200],["2022-01-12",23255.94,23289.26,21989.86,23289.26,869800],["2022-01-13",24888.52,24888.52,21689.99,21689.99,449100],["2022-01-14",20257.32,23189.3,20257.32,21723.31,407300],["2022-01-17",21723.31,23222.62,20224.0,20224.0,347500],["2022-01-18",19590.96,20224.0,18824.65,18824.65,195300],["2022-01-19",17591.88,18591.42,17525.25,17525.25,265100],["2022-01-20",17325.34,18724.7,16658.98,17658.52,403800],["2022-01-21",17658.52,18658.06,16525.71,18591.42,178500],["2022-01-24",18558.11,18558.11,17325.34,17858.43,162100],["2022-01-25",17658.52,18258.24,16658.98,18158.29,198500],["2022-01-26",17125.43,18658.06,17125.43,17725.16,131700],["2022-01-27",17858.43,17858.43,16992.16,17325.34,106400],["2022-01-28",17292.02,17858.43,16858.89,17192.07,93000],["2022-02-07",17458.61,17925.06,16059.26,17258.71,126900],["2022-02-08",17292.02,17292.02,16858.89,16892.21,118600],["2022-02-09",16658.98,17325.34,15792.71,16658.98,230000],["2022-02-10",16925.53,17292.02,16792.25,17192.07,96100],["2022-02-11",17192.07,17192.07,16792.25,16992.16,68000],["2022-02-14",16658.98,17125.43,16525.71,16992.16,148300],["2022-02-15",16992.16,16992.16,16592.35,16792.25,76000],["2022-02-16",17058.8,17058.8,16625.66,16658.98,193800],["2022-02-17",17192.07,17192.07,15726.08,16192.53,239400],["2022-02-18",16225.85,16625.66,16125.89,16592.35,127000],["2022-02-21",16592.35,17725.16,16592.35,17725.16,699500],["2022-02-22",18658.06,18658.06,17725.16,17991.7,320500],["2022-02-23",17991.7,18324.88,17858.43,18058.34,352600],["2022-02-24",17658.52,17891.75,17025.48,17725.16,1144800],["2022-02-25",18358.2,18358.2,17258.71,17525.25,1702000],["2022-02-28",17525.25,17725.16,17258.71,17591.88,250200],["2022-03-01",17591.88,18324.88,17325.34,17625.2,1646300],["2022-03-02",17858.43,18258.24,17458.61,17858.43,450900],["2022-03-03",17925.06,17925.06,17525.25,17791.79,219100],["2022-03-04",17725.16,17858.43,17325.34,17858.43,326700],["2022-03-07",17658.52,17658.52,16792.25,16992.16,431700],["2022-03-08",16858.89,16925.53,16392.44,16592.35,324300],["2022-03-09",16392.44,17092.12,16325.8,16925.53,201100],["2022-03-10",16992.16,17825.11,16925.53,17758.47,383500],["2022-03-11",17658.52,17658.52,16992.16,17058.8,332300],["2022-03-14",17058.8,17258.71,16559.03,16658.98,114000],["2022-03-15",16325.8,16992.16,16325.8,16892.21,169400],["2022-03-16",16858.89,17458.61,16658.98,16925.53,133800],["2022-03-17",16925.53,17058.8,16792.25,16925.53,142300],["2022-03-18",16925.53,16925.53,16459.07,16758.94,328700],["2022-03-21",16658.98,16925.53,16359.12,16925.53,260900],["2022-03-22",16658.98,17058.8,16525.71,16725.62,282200],["2022-03-23",16725.62,17258.71,16525.71,16925.53,327400],["2022-03-24",16725.62,17058.8,15992.62,16658.98,409000],["2022-03-25",16658.98,16792.25,16592.35,16658.98,153600],["2022-03-28",16325.8,16658.98,15992.62,16192.53,211200],["2022-03-29",16059.26,16658.98,16059.26,16492.39,205800],["2022-03-30",15992.62,16359.12,15859.35,15859.35,200700],["2022-03-31",15792.71,16259.17,15726.08,15859.35,135600],["2022-04-01",15826.03,15826.03,15526.17,15626.13,194200],["2022-04-04",15626.13,16292.48,15626.13,15626.13,147900],["2022-04-05",15592.81,15592.81,15259.63,15526.17,104300],["2022-04-06",15426.22,15426.22,14793.18,15192.99,176400],["2022-04-07",14859.81,15159.67,14526.63,14526.63,147300],["2022-04-08",14526.63,14859.81,14460.0,14593.27,118400],["2022-04-12",13860.27,14460.0,13593.73,13593.73,133000],["2022-04-13",12727.46,13593.73,12660.83,12660.83,273500],["2022-04-14",13293.87,13293.87,12660.83,12827.42,149400],["2022-04-15",12927.37,12927.37,12327.65,12394.28,101600],["2022-04-18",12194.37,12394.28,11528.02,11528.02,160800],["2022-04-19",11461.38,11461.38,10728.38,10728.38,128800],["2022-04-20",9995.39,10395.2,9995.39,9995.39,202600],["2022-04-21",9295.71,9295.71,9295.71,9295.71,112400],["2022-04-22",8729.31,9928.75,8729.31,9928.75,301700],["2022-04-25",10195.3,10428.52,9262.39,9595.57,136000],["2022-04-26",9262.39,9995.39,9062.49,9995.39,114500],["2022-04-27",9995.39,10062.03,9728.85,9995.39,126800],["2022-04-28",9995.39,10261.93,9895.44,9895.44,135200],["2022-04-29",10062.03,10561.79,9762.16,10561.79,136100],["2022-05-04",11028.25,11094.88,10795.02,10994.93,120500],["2022-05-05",11061.56,11328.11,10761.7,10761.7,86600],["2022-05-06",10728.38,10728.38,10062.03,10295.25,161100],["2022-05-09",10195.3,10195.3,9595.57,9895.44,177100],["2022-05-10",9329.03,9862.12,9329.03,9795.48,111600],["2022-05-11",9828.8,10195.3,9528.94,9962.07,101300],["2022-05-12",9928.75,9928.75,9295.71,9395.67,161000],["2022-05-13",9562.26,9562.26,8762.62,8762.62,79500],["2022-05-16",8795.94,9295.71,8662.67,8662.67,72600],["2022-05-17",8729.31,9162.44,8496.08,9162.44,137600],["2022-05-18",9295.71,9662.21,9195.76,9329.03,111600],["2022-05-19",9262.39,9329.03,8995.85,8995.85,97900],["2022-05-20",9395.67,9395.67,8596.03,9129.12,132400],["2022-05-23",9329.03,9329.03,8862.58,9095.8,97500],["2022-05-24",9329.03,9329.03,8662.67,8962.53,92000],["2022-05-25",9129.12,9229.08,8895.9,9229.08,145300],["2022-05-26",9462.3,9462.3,8995.85,9229.08,113400],["2022-05-27",9195.76,9395.67,9029.17,9262.39,105300],["2022-05-30",9329.03,9528.94,9229.08,9428.98,222900],["2022-05-31",9495.62,9562.26,9428.98,9462.3,212800],["2022-06-01",9528.94,9528.94,9295.71,9495.62,106300],["2022-06-02",9495.62,9595.57,9329.03,9462.3,218900],["2022-06-03",9428.98,9428.98,9229.08,9329.03,100600],["2022-06-06",9329.03,9329.03,9062.49,9129.12,118200],["2022-06-07",9095.8,9129.12,8629.35,8729.31,134700],["2022-06-08",8795.94,8962.53,8729.31,8862.58,147700],["2022-06-09",9165.77,9200.76,8990.85,9165.77,84500],["2022-06-10",9060.82,9305.71,9025.84,9165.77,97000],["2022-06-13",8955.87,8955.87,8536.06,8536.06,142100],["2022-06-14",8536.06,8536.06,7941.34,8011.3,87400],["2022-06-15",7696.45,7941.34,7451.56,7451.56,249200],["2022-06-16",7416.58,7941.34,6996.77,6996.77,127200],["2022-06-17",6996.77,7241.66,6507.0,6646.93,116300],["2022-06-20",6786.87,6786.87,6185.15,6185.15,169700],["2022-06-21",5758.34,6115.18,5758.34,5772.34,173600],["2022-06-22",5772.34,5842.3,5457.48,5779.33,119100],["2022-06-23",5779.33,6080.2,5772.34,6010.23,129000],["2022-06-24",5982.24,6367.06,5947.26,6031.22,117000],["2022-06-27",6031.22,6262.11,5975.24,6178.15,85300],["2022-06-28",6178.15,6248.12,6143.17,6171.15,94900],["2022-06-29",6171.15,6199.14,6052.21,6080.2,60600],["2022-06-30",6157.16,6157.16,5905.28,5912.27,81700],["2022-07-01",5877.29,5912.27,5597.42,5877.29,106900],["2022-07-04",6045.21,6045.21,5597.42,5933.26,107500],["2022-07-05",6017.22,6017.22,5702.37,5751.35,70700],["2022-07-06",5800.32,5800.32,5352.53,5632.4,162800],["2022-07-07",5632.4,5688.38,5317.55,5597.42,59000],["2022-07-08",5597.42,5821.31,5597.42,5793.33,64900],["2022-07-11",5793.33,5842.3,5681.38,5786.33,77100],["2022-07-12",5877.29,6178.15,5793.33,6178.15,127400],["2022-07-13",6178.15,6178.15,6017.22,6031.22,127700],["2022-07-14",6143.17,6171.15,6045.21,6157.16,83500],["2022-07-15",6220.13,6430.03,6185.15,6374.06,129600],["2022-07-18",6646.93,6646.93,6367.06,6367.06,133700],["2022-07-19",6297.1,6297.1,5982.24,6234.12,63100],["2022-07-20",6094.19,6611.95,6094.19,6297.1,109200],["2022-07-21",6374.06,6402.05,6234.12,6381.06,94000],["2022-07-22",6437.03,6437.03,6290.1,6381.06,151400],["2022-07-25",6143.17,6374.06,6143.17,6227.13,53000],["2022-07-26",6136.17,6297.1,6136.17,6136.17,104000],["2022-07-27",6101.19,6206.14,6024.22,6206.14,96800],["2022-07-28",6297.1,6346.07,6206.14,6262.11,65400],["2022-07-29",6353.07,6353.07,6206.14,6255.11,109400],["2022-08-01",6255.11,6269.11,6164.16,6241.12,141200],["2022-08-02",6262.11,6472.01,6234.12,6297.1,198800],["2022-08-03",6297.1,6611.95,6262.11,6507.0,251400],["2022-08-04",6646.93,6961.79,6646.93,6961.79,238700],["2022-08-05",7241.66,7416.58,7136.71,7416.58,193700],["2022-08-08",7661.47,7906.35,7661.47,7836.39,339300],["2022-08-09",7836.39,7836.39,7346.61,7451.56,268200],["2022-08-10",7346.61,7661.47,7346.61,7591.5,172300],["2022-08-11",7661.47,7766.42,7066.74,7066.74,230900],["2022-08-12",7066.74,7486.55,7066.74,7416.58,189000],["2022-08-15",7066.74,7521.53,7066.74,7381.59,126100],["2022-08-16",7486.55,7696.45,7276.64,7486.55,160700],["2022-08-17",7486.55,7591.5,6996.77,7206.68,109500],["2022-08-18",7416.58,7416.58,6996.77,7171.69,133200],["2022-08-19",6961.79,7311.63,6856.84,7031.76,123900],["2022-08-22",6898.82,7101.72,6898.82,7031.76,188400],["2022-08-23",6996.77,7171.69,6716.9,7136.71,175500],["2022-08-24",7136.71,7346.61,7136.71,7311.63,179200],["2022-08-25",7381.59,7381.59,7171.69,7276.64,75500],["2022-08-26",7136.71,7276.64,7101.72,7136.71,154200],["2022-08-29",6716.9,6996.77,6681.92,6905.81,158100],["2022-08-30",6660.93,6926.8,6660.93,6744.89,109500],["2022-08-31",6716.9,6863.83,6674.92,6835.85,161800],["2022-09-05",6737.89,6828.85,6646.93,6730.9,109300],["2022-09-06",6779.87,6877.83,6716.9,6877.83,116000],["2022-09-07",6898.82,6898.82,6437.03,6437.03,81100],["2022-09-08",6514.0,6569.97,6388.05,6388.05,145400],["2022-09-09",6590.96,6590.96,6402.05,6507.0,101300],["2022-09-12",6639.94,6639.94,6437.03,6507.0,129000],["2022-09-13",6507.0,6576.97,6444.03,6507.0,39400],["2022-09-14",6437.03,6576.97,6374.06,6576.97,160400],["2022-09-15",6576.97,6576.97,6458.02,6458.02,77500],["2022-09-16",6451.02,6625.94,6444.03,6507.0,47300],["2022-09-19",6507.0,6507.0,6248.12,6367.06,38800],["2022-09-20",6297.1,6458.02,6297.1,6339.08,31100],["2022-09-21",6541.98,6555.98,6367.06,6500.0,122200],["2022-09-22",6332.08,6514.0,6332.08,6514.0,36800],["2022-09-23",6367.06,6646.93,6367.06,6611.95,104700],["2022-09-26",6576.97,6583.96,6297.1,6297.1,57100],["2022-09-27",6555.98,6555.98,6227.13,6297.1,34200],["2022-09-28",6297.1,6402.05,6269.11,6297.1,68700],["2022-09-29",6611.95,6611.95,6241.12,6576.97,43500],["2022-09-30",6569.97,6569.97,6122.18,6290.1,77700],["2022-10-03",6290.1,6297.1,5856.3,5870.29,56700],["2022-10-04",5947.26,5947.26,5590.42,5597.42,53800],["2022-10-05",5450.49,5933.26,5450.49,5667.39,54100],["2022-10-06",5891.28,5891.28,5275.57,5275.57,26300],["2022-10-07",5275.57,5275.57,4911.73,4911.73,158900],["2022-10-10",4911.73,4911.73,4624.87,4792.79,24600],["2022-10-11",4897.74,4897.74,4652.85,4652.85,52900],["2022-10-12",4331.0,4813.78,4331.0,4757.81,50800],["2022-10-13",4750.81,5086.65,4477.93,5086.65,99900],["2022-10-14",5338.54,5436.49,5114.64,5436.49,96200],["2022-10-17",5436.49,5814.32,5436.49,5814.32,258700],["2022-10-18",6108.18,6220.13,6017.22,6213.13,235800],["2022-10-19",6276.1,6297.1,5884.29,5954.25,135300],["2022-10-20",5947.26,6283.1,5632.4,5954.25,17760],["2022-10-21",5954.25,5954.25,5541.44,5541.44,26700],["2022-10-24",5541.44,5723.36,5156.62,5156.62,65900],["2022-10-25",4799.79,5240.58,4799.79,5114.64,97200],["2022-10-26",5114.64,5114.64,4834.77,5037.68,45000],["2022-10-27",5037.68,5177.61,4813.78,5177.61,27000],["2022-10-28",5254.58,5457.48,5254.58,5268.57,28000],["2022-10-31",5037.68,5107.64,4904.74,5002.69,46300],["2022-11-01",5002.69,5212.6,4806.78,5212.6,16400],["2022-11-02",5037.68,5177.61,5037.68,5037.68,36900],["2022-11-03",5037.68,5142.63,4862.76,5135.63,4200],["2022-11-04",4974.71,4974.71,4792.79,4799.79,23100],["2022-11-07",4799.79,4827.77,4463.94,4477.93,71400],["2022-11-08",4477.93,4708.83,4338.0,4449.95,28600],["2022-11-09",4708.83,4757.81,4463.94,4757.81,23000],["2022-11-10",4617.87,4617.87,4428.96,4428.96,52600],["2022-11-11",4428.96,4477.93,4198.06,4233.05,48500],["2022-11-14",4240.04,4268.03,4128.1,4254.04,22800],["2022-11-15",3995.16,4268.03,3960.17,3967.17,85100],["2022-11-16",3967.17,4240.04,3694.3,4240.04,94400],["2022-11-17",4526.91,4533.91,4240.04,4407.97,22400],["2022-11-18",4407.97,4680.84,4240.04,4540.91,24900],["2022-11-21",4477.93,4757.81,4477.93,4757.81,76500],["2022-11-22",5009.69,5009.69,4547.9,4603.88,17100],["2022-11-23",4331.0,4687.84,4331.0,4540.91,68000],["2022-11-24",4519.91,4582.89,4519.91,4582.89,50200],["2022-11-25",4813.78,4855.76,4589.88,4855.76,65100],["2022-11-28",4890.74,5177.61,4890.74,5177.61,82300],["2022-11-29",5282.56,5492.47,5156.62,5387.51,91200],["2022-11-30",5317.55,5387.51,5247.58,5352.53,77300],["2022-12-01",5352.53,5429.5,4981.7,5310.55,66600],["2022-12-02",4981.7,5247.58,4974.71,5240.58,42000],["2022-12-05",5247.58,5520.45,4876.75,5177.61,38700],["2022-12-06",5247.58,5247.58,4967.71,4967.71,43600],["2022-12-07",4631.86,4946.72,4631.86,4729.82,42700],["2022-12-08",4890.74,4967.71,4736.81,4883.75,44900],["2022-12-09",4883.75,5058.67,4883.75,4932.72,37700],["2022-12-12",4778.8,5107.64,4778.8,4897.74,77000],["2022-12-13",4904.74,4918.73,4827.77,4897.74,25900],["2022-12-14",4897.74,5142.63,4897.74,4967.71,5800],["2022-12-15",5016.69,5072.66,4981.7,4981.7,47500],["2022-12-16",4827.77,4988.7,4827.77,4988.7,22200],["2022-12-19",4897.74,5331.54,4897.74,5037.68,42800],["2022-12-20",5037.68,5037.68,4820.78,5030.68,53200],["2022-12-21",4827.77,4981.7,4827.77,4869.75,32000],["2022-12-22",4694.83,4967.71,4687.84,4897.74,35000],["2022-12-23",5030.68,5037.68,4687.84,4757.81,2600],["2022-12-26",4967.71,5037.68,4624.87,4624.87,12200],["2022-12-27",4764.8,4764.8,4547.9,4757.81,6700],["2022-12-28",4645.86,4897.74,4638.86,4897.74,20100],["2022-12-29",4617.87,4890.74,4617.87,4701.83,13400],["2022-12-30",4701.83,5023.68,4687.84,4715.82,14200],["2023-01-03",4715.82,5044.67,4547.9,5044.67,84100],["2023-01-04",5240.58,5240.58,4897.74,5212.6,36100],["2023-01-05",5044.67,5107.64,4897.74,5107.64,44900],["2023-01-06",5240.58,5247.58,4904.74,5037.68,20000],["2023-01-09",5023.68,5163.62,4967.71,5072.66,5300],["2023-01-10",4743.81,5107.64,4736.81,4820.78,8300],["2023-01-11",5002.69,5037.68,4862.76,5037.68,12400],["2023-01-12",5107.64,5107.64,4827.77,5037.68,2000],["2023-01-13",4778.8,5023.68,4778.8,5023.68,6700],["2023-01-16",5058.67,5373.52,4813.78,5100.65,26900],["2023-01-17",4855.76,5037.68,4855.76,5037.68,21400],["2023-01-18",5037.68,5037.68,4806.78,5030.68,5400],["2023-01-19",4911.73,5107.64,4897.74,5023.68,12000],["2023-01-27",4981.7,5240.58,4904.74,4932.72,10600],["2023-01-30",4904.74,4981.7,4799.79,4967.71,20500],["2023-01-31",4813.78,5268.57,4813.78,4904.74,19500],["2023-02-01",4904.74,5177.61,4890.74,4946.72,32700],["2023-02-02",5163.62,5163.62,4841.77,4841.77,17500],["2023-02-03",5065.66,5065.66,4757.81,4841.77,6900],["2023-02-06",4729.82,4897.74,4687.84,4855.76,38300],["2023-02-07",4729.82,4960.71,4729.82,4729.82,12800],["2023-02-08",4533.91,4890.74,4533.91,4743.81,21700],["2023-02-09",5023.68,5023.68,4743.81,4750.81,1600],["2023-02-10",4750.81,4869.75,4449.95,4750.81,11900],["2023-02-13",4750.81,5072.66,4526.91,4652.85,62000],["2023-02-14",4484.93,4834.77,4484.93,4652.85,11000],["2023-02-15",4771.8,4890.74,4575.89,4687.84,6100],["2023-02-16",4687.84,4806.78,4582.89,4757.81,17200],["2023-02-17",4680.84,4869.75,4680.84,4764.8,22500],["2023-02-20",4883.75,4953.71,4484.93,4897.74,46800],["2023-02-21",4897.74,5030.68,4848.76,4953.71,49100],["2023-02-22",4806.78,4897.74,4806.78,4897.74,10500],["2023-02-23",5107.64,5107.64,4659.85,4897.74,15400],["2023-02-24",4666.85,4967.71,4666.85,4967.71,1700],["2023-02-27",4701.83,4946.72,4701.83,4792.79,12500],["2023-02-28",4729.82,4869.75,4715.82,4855.76,1500],["2023-03-01",4820.78,4820.78,4659.85,4659.85,25600],["2023-03-02",4876.75,4876.75,4547.9,4561.9,32000],["2023-03-03",4561.9,4666.85,4477.93,4666.85,24300],["2023-03-06",4673.84,4701.83,4624.87,4701.83,24100],["2023-03-07",4687.84,4687.84,4624.87,4624.87,3000],["2023-03-08",4575.89,4673.84,4575.89,4673.84,3400],["2023-03-09",4617.87,4673.84,4617.87,4673.84,8800],["2023-03-10",4617.87,4722.82,4617.87,4722.82,3800],["2023-03-13",4568.89,4701.83,4568.89,4680.84,2400],["2023-03-14",4554.9,4652.85,4547.9,4652.85,5500],["2023-03-15",4449.95,4708.83,4449.95,4582.89,5600],["2023-03-16",4582.89,4582.89,4491.93,4491.93,35600],["2023-03-17",4652.85,4659.85,4547.9,4610.87,12600],["2023-03-20",4582.89,4610.87,4540.91,4603.88,45500],["2023-03-21",4547.9,4617.87,4512.92,4603.88,17700],["2023-03-22",4617.87,4617.87,4547.9,4547.9,1200],["2023-03-23",4547.9,4547.9,4547.9,4547.9,1700],["2023-03-24",4610.87,4673.84,4533.91,4540.91,48400],["2023-03-27",4547.9,4652.85,4540.91,4652.85,24800],["2023-03-28",4750.81,4806.78,4652.85,4666.85,20200],["2023-03-29",4666.85,4666.85,4512.92,4652.85,8400],["2023-03-30",4547.9,4757.81,4547.9,4617.87,21500],["2023-03-31",4568.89,4750.81,4547.9,4750.81,10900],["2023-04-03",4708.83,4750.81,4547.9,4743.81,58400],["2023-04-04",4764.8,4771.8,4743.81,4750.81,6500],["2023-04-05",4750.81,4897.74,4750.81,4897.74,54800],["2023-04-06",4897.74,5037.68,4862.76,4939.72,32000],["2023-04-07",4939.72,4939.72,4610.87,4610.87,49800],["2023-04-10",4890.74,4932.72,4806.78,4932.72,96200],["2023-04-11",5037.68,5177.61,4883.75,5030.68,67400],["2023-04-12",5002.69,5030.68,4897.74,4988.7,28900],["2023-04-13",4904.74,4988.7,4897.74,4911.73,15900],["2023-04-14",4911.73,4911.73,4820.78,4820.78,30600],["2023-04-17",4652.85,4820.78,4617.87,4813.78,8300],["2023-04-18",4820.78,4946.72,4799.79,4946.72,21400],["2023-04-19",4946.72,4946.72,4666.85,4820.78,25200],["2023-04-20",4666.85,4897.74,4666.85,4897.74,4600],["2023-04-21",4946.72,4946.72,4701.83,4848.76,4900],["2023-04-24",4841.77,4841.77,4687.84,4757.81,17500],["2023-04-25",4757.81,4806.78,4687.84,4792.79,26700],["2023-04-26",4708.83,4869.75,4694.83,4869.75,3400],["2023-04-27",4687.84,4897.74,4687.84,4897.74,10900],["2023-04-28",4862.76,4897.74,4806.78,4897.74,39700],["2023-05-04",4876.75,4883.75,4722.82,4743.81,20700],["2023-05-05",4743.81,4820.78,4722.82,4820.78,3100],["2023-05-08",4897.74,4897.74,4806.78,4890.74,56600],["2023-05-09",4799.79,4897.74,4799.79,4897.74,18600],["2023-05-10",4897.74,4967.71,4897.74,4967.71,33100],["2023-05-11",4967.71,5023.68,4967.71,4981.7,44100],["2023-05-12",4778.8,5016.69,4778.8,4967.71,8900],["2023-05-15",5002.69,5310.55,4967.71,5310.55,184000],["2023-05-16",5317.55,5527.45,5184.61,5240.58,44300],["2023-05-17",5191.61,5604.41,5184.61,5597.42,243700],["2023-05-18",5653.39,5744.35,5317.55,5485.47,111900],["2023-05-19",5492.47,5646.4,5464.48,5597.42,118800],["2023-05-22",5807.32,5989.24,5716.36,5975.24,257100],["2023-05-23",6024.22,6227.13,6024.22,6038.21,51000],["2023-05-24",6017.22,6038.21,5751.35,5807.32,106400],["2023-05-25",5940.26,5940.26,5772.34,5884.29,57600],["2023-05-26",5877.29,5968.25,5863.3,5884.29,71200],["2023-05-29",5863.3,6115.18,5863.3,6017.22,80000],["2023-05-30",6367.06,6367.06,6115.18,6157.16,44500],["2023-05-31",6213.13,6227.13,6052.21,6122.18,71600],["2023-06-01",5940.26,6157.16,5933.26,6066.2,57900],["2023-06-02",5912.27,6220.13,5912.27,6073.2,73800],["2023-06-05",6157.16,6367.06,5807.32,6094.19,153200],["2023-06-06",6094.19,6122.18,5947.26,6115.18,51200],["2023-06-07",6101.19,6108.18,5947.26,6045.21,89500],["2023-06-08",6017.22,6059.2,5947.26,5989.24,71100],["2023-06-09",5947.26,6402.05,5947.26,6283.1,43600],["2023-06-12",6437.03,6437.03,6017.22,6017.22,50700],["2023-06-13",6059.2,6283.1,6059.2,6094.19,38300],["2023-06-14",6220.13,6332.08,6108.18,6122.18,84000],["2023-06-15",6276.1,6548.98,6164.16,6409.04,169900],["2023-06-16",6297.1,6507.0,6297.1,6367.06,37700],["2023-06-19",6213.13,6290.1,6087.19,6122.18,40800],["2023-06-20",6136.17,6136.17,6087.19,6122.18,20400],["2023-06-21",6360.07,6367.06,6094.19,6094.19,32200],["2023-06-22",6101.19,6192.14,6094.19,6192.14,62400],["2023-06-23",6171.15,6248.12,6017.22,6164.16,42800],["2023-06-26",6332.08,6332.08,6024.22,6122.18,60000],["2023-06-27",6122.18,6157.16,6073.2,6087.19,23300],["2023-06-28",6087.19,6087.19,6059.2,6059.2,14600],["2023-06-29",5954.25,6150.16,5751.35,5905.28,78000],["2023-06-30",6143.17,6143.17,6024.22,6024.22,2600],["2023-07-03",5611.41,6080.2,5611.41,6017.22,38300],["2023-07-04",5793.33,6073.2,5793.33,6052.21,44900],["2023-07-05",6052.21,6087.19,6017.22,6024.22,19100],["2023-07-06",6024.22,6080.2,5814.32,5947.26,39100],["2023-07-07",5849.3,6255.11,5849.3,5933.26,28500],["2023-07-10",6227.13,6311.09,6052.21,6297.1,168400],["2023-07-11",6493.0,6737.89,6493.0,6737.89,111700],["2023-07-12",7206.68,7206.68,7206.68,7206.68,96200],["2023-07-13",7696.45,7696.45,7696.45,7696.45,436400],["2023-07-14",8221.21,8221.21,7416.58,7556.51,387700],["2023-07-17",7661.47,7696.45,7346.61,7556.51,187100],["2023-07-18",7416.58,7591.5,7241.66,7276.64,359800],["2023-07-19",7276.64,7486.55,7241.66,7276.64,80900],["2023-07-20",7276.64,7276.64,7031.76,7241.66,79900],["2023-07-21",7346.61,7731.43,7241.66,7731.43,631400],["2023-07-24",7836.39,7941.34,7626.48,7766.42,115100],["2023-07-25",7836.39,7836.39,7556.51,7626.48,116400],["2023-07-26",7626.48,7626.48,7381.59,7556.51,40200],["2023-07-27",7591.5,7661.47,7311.63,7556.51,97200],["2023-07-28",7276.64,7521.53,7276.64,7486.55,55000],["2023-07-31",7486.55,7521.53,7311.63,7416.58,136800],["2023-08-01",7381.59,7381.59,7206.68,7276.64,78100],["2023-08-02",7206.68,7206.68,6926.8,7066.74,146600],["2023-08-03",7101.72,7101.72,6793.87,6996.77,127400],["2023-08-04",7171.69,7486.55,6996.77,7486.55,207000],["2023-08-07",7836.39,7836.39,7311.63,7451.56,118400],["2023-08-08",7556.51,7556.51,7241.66,7276.64,85900],["2023-08-09",7276.64,7416.58,7136.71,7346.61,76700],["2023-08-10",7626.48,7626.48,7241.66,7416.58,84700],["2023-08-11",7486.55,7486.55,6898.82,7346.61,252500],["2023-08-14",7381.59,7521.53,7346.61,7521.53,194700],["2023-08-15",7871.37,7906.35,7591.5,7801.4,500500],["2023-08-16",8011.3,8326.16,7696.45,8326.16,555800],["2023-08-17",8676.0,8885.9,8361.14,8536.06,647600],["2023-08-18",8186.22,8536.06,7941.34,7941.34,560100],["2023-08-21",7836.39,7836.39,7416.58,7486.55,519000],["2023-08-22",7346.61,7836.39,7066.74,7521.53,211400],["2023-08-23",7801.4,7801.4,7486.55,7521.53,107000],["2023-08-24",7521.53,8046.29,7486.55,8011.3,221400],["2023-08-25",8186.22,8396.13,8011.3,8256.19,358600],["2023-08-28",8326.16,8466.09,8151.24,8396.13,319100],["2023-08-29",8396.13,8536.06,8291.18,8431.11,243600],["2023-08-30",8396.13,8536.06,8326.16,8431.11,303300],["2023-08-31",8431.11,8676.0,8431.11,8466.09,184200],["2023-09-05",8536.06,9025.84,8536.06,9025.84,481000],["2023-09-06",9445.64,9655.55,9095.8,9655.55,458500],["2023-09-07",9970.4,10285.26,9515.61,9515.61,736000],["2023-09-08",9200.76,9935.42,9200.76,9480.63,281700],["2023-09-11",9515.61,10110.34,9480.63,9515.61,722300],["2023-09-12",9795.48,9865.45,9515.61,9865.45,212200],["2023-09-13",9795.48,10040.37,9690.53,9865.45,239200],["2023-09-14",9865.45,10005.38,9585.58,9690.53,196700],["2023-09-15",9725.51,9795.48,9235.74,9235.74,253300],["2023-09-18",9200.76,9200.76,8780.95,9025.84,307200],["2023-09-19",9025.84,9375.68,8745.97,9025.84,281300],["2023-09-20",9095.8,9445.64,8885.9,9200.76,372400],["2023-09-21",9305.71,9830.47,9235.74,9830.47,804600],["2023-09-22",9725.51,10285.26,9165.77,9900.43,487200],["2023-09-25",9900.43,9900.43,9235.74,9235.74,414200],["2023-09-26",8745.97,9095.8,8606.03,8606.03,656000],["2023-09-27",8606.03,8606.03,8011.3,8606.03,510100],["2023-09-28",8151.24,8396.13,8011.3,8011.3,120500],["2023-09-29",8396.13,8431.11,8046.29,8326.16,232700],["2023-10-02",8326.16,8396.13,8046.29,8081.27,221300],["2023-10-03",8081.27,8081.27,7521.53,7521.53,335900],["2023-10-04",7066.74,7696.45,7066.74,7696.45,141300],["2023-10-05",8046.29,8046.29,7171.69,7171.69,198600],["2023-10-06",7136.71,7451.56,7066.74,7346.61,106000],["2023-10-09",7206.68,7416.58,7136.71,7381.59,79900],["2023-10-10",7486.55,7871.37,7451.56,7731.43,126800],["2023-10-11",7556.51,8256.19,7556.51,8151.24,266800],["2023-10-12",7906.35,8221.21,7906.35,8116.26,122500],["2023-10-13",7626.48,8116.26,7626.48,8116.26,86300],["2023-10-16",8151.24,8326.16,7766.42,7801.4,74700],["2023-10-17",7801.4,7976.32,7626.48,7626.48,61900],["2023-10-18",7556.51,7556.51,7101.72,7101.72,131100],["2023-10-19",7101.72,7136.71,6646.93,6856.84,88500],["2023-10-20",6856.84,7171.69,6856.84,7066.74,166100],["2023-10-23",6926.8,7346.61,6926.8,7346.61,51300],["2023-10-24",7101.72,7416.58,7101.72,7311.63,19000],["2023-10-25",7066.74,7276.64,7066.74,7101.72,52700],["2023-10-26",7101.72,7101.72,6604.95,6604.95,203600],["2023-10-27",6919.81,6919.81,6332.08,6507.0,61200],["2023-10-30",6507.0,6507.0,6297.1,6423.04,32200],["2023-10-31",6423.04,6437.03,6227.13,6227.13,40100],["2023-11-01",6227.13,6269.11,5912.27,6262.11,44800],["2023-11-02",6262.11,6695.91,6038.21,6695.91,92100],["2023-11-03",6793.87,6926.8,6618.95,6926.8,40000],["2023-11-06",6926.8,6926.8,6723.9,6786.87,51100],["2023-11-07",6912.81,6912.81,6646.93,6660.93,28600],["2023-11-08",6737.89,7101.72,6660.93,7101.72,71100],["2023-11-09",6996.77,7276.64,6996.77,6996.77,152500],["2023-11-10",6891.82,7276.64,6891.82,6996.77,115000],["2023-11-13",7136.71,7136.71,6856.84,6926.8,88800],["2023-11-14",6926.8,6996.77,6786.87,6947.8,99400],["2023-11-15",7031.76,7206.68,6912.81,6989.78,160200],["2023-11-16",6926.8,6996.77,6653.93,6968.79,37500],["2023-11-17",6982.78,7101.72,6821.85,6884.82,124200],["2023-11-20",6744.89,6884.82,6646.93,6786.87,60800],["2023-11-21",6814.86,6870.83,6800.86,6842.84,88300],["2023-11-22",6786.87,6996.77,6737.89,6954.79,83700],["2023-11-23",7206.68,7206.68,6779.87,6779.87,60600],["2023-11-24",6646.93,6919.81,6646.93,6842.84,56100],["2023-11-27",6842.84,6842.84,6723.9,6723.9,11000],["2023-11-28",6723.9,6723.9,6639.94,6653.93,25200],["2023-11-29",6681.92,6779.87,6660.93,6772.88,12800],["2023-11-30",6660.93,6716.9,6646.93,6681.92,24400],["2023-12-01",6674.92,6681.92,6541.98,6590.96,49500],["2023-12-04",6590.96,6856.84,6583.96,6751.89,53200],["2023-12-05",6751.89,6751.89,6569.97,6695.91,242285],["2023-12-06",6674.92,6856.84,6667.92,6695.91,100300],["2023-12-07",6800.86,6800.86,6646.93,6681.92,74700],["2023-12-08",6716.9,6716.9,6625.94,6702.91,20300],["2023-12-11",6639.94,6681.92,6625.94,6632.94,40600],["2023-12-12",6632.94,6646.93,6562.97,6562.97,44400],["2023-12-13",6576.97,6611.95,6548.98,6562.97,58700],["2023-12-14",6576.97,6646.93,6157.16,6269.11,322300],["2023-12-15",6262.11,6262.11,5835.31,5919.27,549700],["2023-12-18",5947.26,5947.26,5632.4,5681.38,401700],["2023-12-19",5674.38,5695.37,5527.45,5639.4,572500],["2023-12-20",5639.4,5877.29,5527.45,5590.42,1008800],["2023-12-21",5597.42,5947.26,5597.42,5856.3,234900],["2023-12-22",5856.3,5863.3,5737.35,5744.35,51900],["2023-12-25",5674.38,6073.2,5674.38,5863.3,285400],["2023-12-26",5863.3,6003.23,5863.3,5954.25,59700],["2023-12-27",6367.06,6367.06,6367.06,6367.06,51600],["2023-12-28",6807.86,6807.86,6807.86,6807.86,41600],["2023-12-29",7276.64,7276.64,6926.8,7276.64,1446000],["2024-01-02",7311.63,7311.63,6996.77,7241.66,349400],["2024-01-03",7136.71,7241.66,7066.74,7136.71,262600],["2024-01-04",7136.71,7206.68,6982.78,7136.71,486600],["2024-01-05",7136.71,7626.48,7136.71,7626.48,993600],["2024-01-08",7766.42,8011.3,7556.51,7696.45,481600],["2024-01-09",7696.45,7696.45,7451.56,7556.51,359700],["2024-01-10",7451.56,8081.27,7451.56,8081.27,910300],["2024-01-11",8606.03,8641.01,8256.19,8641.01,1065100],["2024-01-12",8606.03,8606.03,8046.29,8046.29,1033400],["2024-01-15",8151.24,8151.24,7521.53,7521.53,511200],["2024-01-16",7556.51,8046.29,7556.51,8011.3,354800],["2024-01-17",8011.3,8011.3,7696.45,7836.39,363400],["2024-01-18",7836.39,7976.32,7801.4,7871.37,267100],["2024-01-19",7941.34,7941.34,7766.42,7836.39,242100],["2024-01-22",7836.39,8011.3,7801.4,7941.34,225300],["2024-01-23",8046.29,8396.13,7906.35,8046.29,192100],["2024-01-24",8606.03,8606.03,8606.03,8606.03,321200],["2024-01-25",9200.76,9200.76,8606.03,8815.93,1357500],["2024-01-26",8815.93,8815.93,8431.11,8431.11,527000],["2024-01-29",8676.0,8676.0,8011.3,8116.26,715500],["2024-01-30",8326.16,8431.11,8046.29,8431.11,478000],["2024-01-31",8536.06,8606.03,8116.26,8116.26,372200],["2024-02-01",8116.26,8326.16,8116.26,8186.22,223400],["2024-02-02",8186.22,8326.16,8011.3,8011.3,414000],["2024-02-05",8011.3,8046.29,7661.47,7801.4,362400],["2024-02-06",8046.29,8046.29,7696.45,7731.43,218300],["2024-02-07",7731.43,7906.35,7731.43,7766.42,127400],["2024-02-15",7766.42,8151.24,7766.42,8116.26,379300],["2024-02-16",8256.19,8256.19,8081.27,8186.22,315400],["2024-02-19",8186.22,8186.22,7871.37,7976.32,276200],["2024-02-20",7976.32,8046.29,7906.35,7976.32,194200],["2024-02-21",8116.26,8116.26,7871.37,7906.35,254600],["2024-02-22",7906.35,7906.35,7731.43,7871.37,336700],["2024-02-23",7871.37,8046.29,7801.4,7801.4,250400],["2024-02-26",7801.4,7836.39,7556.51,7801.4,254600],["2024-02-27",7766.42,7871.37,7626.48,7836.39,180600],["2024-02-28",7836.39,8221.21,7836.39,7941.34,318400],["2024-02-29",7976.32,8081.27,7836.39,7906.35,154700],["2024-03-01",7871.37,7941.34,7731.43,7906.35,112100],["2024-03-04",7906.35,8011.3,7906.35,7976.32,189000],["2024-03-05",7976.32,7976.32,7801.4,7941.34,207000],["2024-03-06",7836.39,7941.34,7766.42,7836.39,149500],["2024-03-07",7836.39,8116.26,7766.42,7941.34,220400],["2024-03-08",8046.29,8046.29,7731.43,7871.37,172400],["2024-03-11",7871.37,7871.37,7766.42,7766.42,120400],["2024-03-12",7766.42,7801.4,7486.55,7486.55,441600],["2024-03-13",7416.58,7661.47,7311.63,7626.48,197500],["2024-03-14",7871.37,7871.37,7626.48,7661.47,181700],["2024-03-15",7661.47,7801.4,7626.48,7661.47,156900],["2024-03-18",7661.47,7871.37,7346.61,7661.47,314400],["2024-03-19",7801.4,7871.37,7556.51,7696.45,209800],["2024-03-20",7696.45,7801.4,7556.51,7556.51,133800],["2024-03-21",7696.45,7836.39,7556.51,7836.39,190100],["2024-03-22",7871.37,7871.37,7731.43,7731.43,186600],["2024-03-25",7766.42,7871.37,7626.48,7731.43,223700],["2024-03-26",7731.43,8256.19,7696.45,8256.19,657000],["2024-03-27",8676.0,8676.0,8186.22,8256.19,275900],["2024-03-28",8326.16,8396.13,8046.29,8046.29,224300],["2024-03-29",8256.19,8256.19,7976.32,8256.19,172600],["2024-04-01",8256.19,8396.13,8151.24,8256.19,222500],["2024-04-02",8361.14,8361.14,8186.22,8221.21,175300],["2024-04-03",8326.16,8326.16,8116.26,8116.26,183000],["2024-04-04",8116.26,8221.21,7836.39,7906.35,281400],["2024-04-05",7906.35,8221.21,7906.35,8186.22,285700],["2024-04-08",8186.22,8186.22,7906.35,7976.32,117400],["2024-04-09",7941.34,8116.26,7941.34,8081.27,187300],["2024-04-10",8186.22,8641.01,8081.27,8641.01,741300],["2024-04-11",8466.09,9025.84,8431.11,8815.93,562600],["2024-04-12",8815.93,8815.93,8536.06,8641.01,193500],["2024-04-15",8536.06,8606.03,8046.29,8046.29,534900],["2024-04-16",7696.45,7836.39,7486.55,7661.47,511500],["2024-04-17",7661.47,7906.35,7451.56,7556.51,218000],["2024-04-19",7241.66,7416.58,7136.71,7241.66,334700],["2024-04-22",7346.61,7556.51,7346.61,7486.55,147500],["2024-04-23",7486.55,7486.55,7311.63,7416.58,57300],["2024-04-24",7416.58,7661.47,7346.61,7661.47,87400],["2024-04-25",7661.47,7661.47,7381.59,7486.55,152900],["2024-04-26",7346.61,7626.48,7346.61,7556.51,104000],["2024-05-02",7591.5,7591.5,7346.61,7381.59,119900],["2024-05-03",7486.55,7521.53,7346.61,7451.56,90400],["2024-05-06",7451.56,7591.5,7381.59,7591.5,78800],["2024-05-07",7591.5,7626.48,7486.55,7556.51,71200],["2024-05-08",7486.55,7556.51,7381.59,7451.56,155600],["2024-05-09",7486.55,7521.53,7451.56,7521.53,52100],["2024-05-10",7521.53,7521.53,7381.59,7416.58,90100],["2024-05-13",7521.53,7556.51,7416.58,7486.55,60700],["2024-05-14",7486.55,7591.5,7486.55,7521.53,107600],["2024-05-15",7626.48,8046.29,7591.5,7941.34,436200],["2024-05-16",8116.26,8116.26,7696.45,7801.4,136000],["2024-05-17",7801.4,7906.35,7731.43,7801.4,174000],["2024-05-20",7836.39,7871.37,7661.47,7836.39,213400],["2024-05-21",7906.35,8256.19,7906.35,8186.22,419800],["2024-05-22",8361.14,8361.14,7696.45,8011.3,249800],["2024-05-23",8011.3,8046.29,7766.42,7906.35,148500],["2024-05-24",7906.35,7941.34,7556.51,7591.5,206400],["2024-05-27",7626.48,7731.43,7556.51,7626.48,161300],["2024-05-28",7696.45,7976.32,7696.45,7871.37,117400],["2024-05-29",7871.37,7871.37,7696.45,7801.4,220700],["2024-05-30",7801.4,7976.32,7766.42,7976.32,248000],["2024-05-31",8011.3,8046.29,7836.39,7836.39,124800],["2024-06-03",7836.39,8116.26,7836.39,8046.29,244200],["2024-06-04",8186.22,8256.19,8046.29,8046.29,288700],["2024-06-05",8081.27,8186.22,7941.34,8046.29,131900],["2024-06-06",8046.29,8046.29,7906.35,7906.35,168100],["2024-06-07",8046.29,8046.29,7906.35,7906.35,110600],["2024-06-10",7906.35,8081.27,7906.35,8011.3,185500],["2024-06-11",8151.24,8151.24,7906.35,8011.3,137100],["2024-06-12",8116.26,8116.26,7906.35,7976.32,186900],["2024-06-13",8011.3,8361.14,7976.32,8326.16,434500],["2024-06-14",8396.13,8396.13,8221.21,8221.21,325700],["2024-06-17",8186.22,8186.22,7941.34,7976.32,327500],["2024-06-18",8081.27,8151.24,7976.32,8081.27,186400],["2024-06-19",8186.22,8641.01,8081.27,8641.01,690300],["2024-06-20",9095.8,9095.8,8536.06,8745.97,422400],["2024-06-21",8745.97,8815.93,8431.11,8745.97,404900],["2024-06-24",8745.97,8990.85,8466.09,8641.01,588600],["2024-06-25",8606.03,8710.98,8396.13,8641.01,244800],["2024-06-26",8641.01,8641.01,8361.14,8431.11,300200],["2024-06-27",8658.51,8696.99,8427.61,8466.09,220300],["2024-06-28",8427.61,8466.09,7888.86,7965.83,285600],["2024-07-01",7927.34,8196.72,7927.34,8081.27,116400],["2024-07-02",8196.72,8196.72,8042.79,8042.79,132300],["2024-07-03",8042.79,8119.75,8004.31,8081.27,141000],["2024-07-04",8081.27,8158.24,8004.31,8081.27,75100],["2024-07-05",8158.24,8196.72,8042.79,8158.24,106400],["2024-07-08",8235.2,8350.65,8158.24,8196.72,68200],["2024-07-09",8196.72,8312.17,8119.75,8235.2,94700],["2024-07-10",8235.2,8427.61,8235.2,8273.68,112800],["2024-07-11",8389.13,8504.58,8273.68,8273.68,154100],["2024-07-12",8350.65,8350.65,8235.2,8273.68,55600],["2024-07-15",8350.65,8350.65,8235.2,8312.17,111600],["2024-07-16",8312.17,8581.54,8235.2,8350.65,94500],["2024-07-17",8466.09,8466.09,7927.34,8081.27,161300],["2024-07-18",8119.75,8235.2,7965.83,8158.24,166500],["2024-07-19",8081.27,8427.61,8004.31,8004.31,181500],["2024-07-22",8004.31,8158.24,7927.34,8042.79,154000],["2024-07-23",8042.79,8081.27,7811.9,8004.31,98200],["2024-07-24",8004.31,8081.27,7811.9,8081.27,123600],["2024-07-25",8004.31,8004.31,7850.38,7965.83,144200],["2024-07-26",8004.31,8042.79,7927.34,7927.34,53700],["2024-07-29",8158.24,8466.09,8158.24,8466.09,302900],["2024-07-30",8966.36,8966.36,8543.06,8581.54,494300],["2024-07-31",8696.99,8696.99,8427.61,8466.09,235500],["2024-08-01",8581.54,8581.54,8119.75,8196.72,305500],["2024-08-02",8158.24,8350.65,8042.79,8350.65,252400],["2024-08-05",8312.17,8312.17,7888.86,7927.34,340400],["2024-08-06",7965.83,8158.24,7927.34,8158.24,141700],["2024-08-07",8196.72,8196.72,8004.31,8196.72,41500],["2024-08-08",8081.27,8196.72,7965.83,7965.83,186800],["2024-08-09",8081.27,8158.24,8004.31,8042.79,91500],["2024-08-12",7965.83,8081.27,7965.83,8081.27,95700],["2024-08-13",8119.75,8196.72,8081.27,8196.72,143000],["2024-08-14",8196.72,8235.2,8004.31,8081.27,79300],["2024-08-15",8081.27,8158.24,7965.83,8081.27,89100],["2024-08-16",8119.75,8427.61,8119.75,8389.13,339300],["2024-08-19",8312.17,8658.51,8312.17,8466.09,323400],["2024-08-20",8466.09,8735.47,8312.17,8543.06,410200],["2024-08-21",8504.58,8581.54,8427.61,8504.58,197900],["2024-08-22",8466.09,8504.58,8389.13,8466.09,285400],["2024-08-23",8389.13,9043.33,8389.13,9043.33,1107500],["2024-08-26",9543.6,9659.04,9466.63,9659.04,1126800],["2024-08-27",9774.49,9812.97,9312.7,9428.15,729300],["2024-08-28",9312.7,9774.49,8850.92,8927.88,1039400],["2024-08-29",8927.88,9197.26,8889.4,8889.4,333900],["2024-08-30",8927.88,8927.88,8350.65,8389.13,1102600],["2024-09-04",8312.17,8735.47,8196.72,8696.99,478000],["2024-09-05",8620.02,8696.99,8389.13,8427.61,304500],["2024-09-06",8312.17,8658.51,8312.17,8504.58,303200],["2024-09-09",8504.58,8620.02,8427.61,8543.06,202500],["2024-09-10",8504.58,8581.54,8273.68,8350.65,333400],["2024-09-11",8350.65,8389.13,8196.72,8312.17,350500],["2024-09-12",8427.61,8504.58,8312.17,8312.17,151200],["2024-09-13",8312.17,8504.58,8273.68,8466.09,177500],["2024-09-16",8543.06,8581.54,8427.61,8466.09,204200],["2024-09-17",8543.06,8543.06,8427.61,8543.06,160700],["2024-09-18",8543.06,8658.51,8504.58,8543.06,167300],["2024-09-19",8620.02,8620.02,8466.09,8543.06,217000],["2024-09-20",8543.06,8620.02,8427.61,8427.61,288100],["2024-09-23",8466.09,8466.09,8312.17,8312.17,173700],["2024-09-24",8312.17,8427.61,8273.68,8312.17,205600],["2024-09-25",8389.13,8504.58,8350.65,8389.13,167500],["2024-09-26",8466.09,8581.54,8389.13,8504.58,303100],["2024-09-27",8504.58,8581.54,8389.13,8427.61,164900],["2024-09-30",8389.13,8389.13,8235.2,8350.65,412600],["2024-10-01",8350.65,8427.61,8350.65,8350.65,257100],["2024-10-02",8350.65,8427.61,8273.68,8389.13,202900],["2024-10-03",8389.13,8427.61,8273.68,8312.17,164600],["2024-10-04",8273.68,8350.65,8273.68,8273.68,60300],["2024-10-07",8273.68,8312.17,8235.2,8273.68,91900],["2024-10-08",8350.65,8350.65,8196.72,8235.2,99700],["2024-10-09",8235.2,8466.09,8235.2,8389.13,207900],["2024-10-10",8427.61,8427.61,8312.17,8312.17,131400],["2024-10-11",8312.17,8389.13,8273.68,8350.65,46700],["2024-10-14",8312.17,8350.65,8235.2,8312.17,98500],["2024-10-15",8312.17,8543.06,8312.17,8427.61,344900],["2024-10-16",8427.61,8466.09,8350.65,8350.65,31400],["2024-10-17",8389.13,8581.54,8312.17,8504.58,189200],["2024-10-18",8427.61,8466.09,8350.65,8350.65,128700],["2024-10-21",8350.65,8504.58,8350.65,8389.13,121700],["2024-10-22",8466.09,8466.09,8196.72,8235.2,215500],["2024-10-23",8235.2,8312.17,8196.72,8273.68,101000],["2024-10-24",8273.68,8350.65,8196.72,8235.2,97500],["2024-10-25",8196.72,8273.68,8196.72,8235.2,73800],["2024-10-28",8235.2,8273.68,8196.72,8196.72,43600],["2024-10-29",8196.72,8350.65,8196.72,8350.65,178300],["2024-10-30",8427.61,8927.88,8427.61,8927.88,1256400],["2024-10-31",9004.85,9158.78,8927.88,9081.81,677900],["2024-11-01",9043.33,9043.33,8696.99,8696.99,315100],["2024-11-04",8696.99,9274.22,8696.99,9274.22,1281900],["2024-11-05",9312.7,9697.53,9312.7,9351.19,668700],["2024-11-06",9351.19,9543.6,9235.74,9466.63,328000],["2024-11-07",9466.63,9466.63,8966.36,9428.15,636400],["2024-11-08",9466.63,10082.35,9428.15,9889.94,860900],["2024-11-11",10043.87,10043.87,9543.6,9620.56,418800],["2024-11-12",9659.04,9966.9,9659.04,9659.04,307700],["2024-11-13",9582.08,9697.53,9351.19,9505.12,476000],["2024-11-14",9505.12,9812.97,9312.7,9312.7,294700],["2024-11-15",9274.22,9389.67,8927.88,9312.7,482000],["2024-11-18",9312.7,9928.42,9235.74,9851.46,318800],["2024-11-19",9620.56,9889.94,9505.12,9543.6,248700],["2024-11-20",9620.56,10197.8,9466.63,10082.35,1059000],["2024-11-21",10043.87,10082.35,9851.46,10005.38,342300],["2024-11-22",10005.38,10043.87,9812.97,9851.46,215800],["2024-11-25",9966.9,10505.65,9966.9,10505.65,1695700],["2024-11-26",10698.07,11005.92,10505.65,10582.62,554800],["2024-11-27",10775.03,11313.78,10505.65,11313.78,865500],["2024-11-28",11467.71,12006.46,11467.71,11775.57,694400],["2024-11-29",11698.6,11775.57,11390.75,11660.12,559100],["2024-12-02",11698.6,12314.32,11390.75,11775.57,450500],["2024-12-03",11775.57,12121.91,11467.71,11814.05,449400],["2024-12-04",11775.57,11814.05,11236.82,11313.78,676400],["2024-12-05",11313.78,11775.57,11159.85,11775.57,512800],["2024-12-06",11814.05,12237.35,10967.44,10967.44,1545100],["2024-12-09",10659.58,11275.3,10428.69,10505.65,1819000],["2024-12-10",10621.1,10967.44,10544.14,10928.96,774600],["2024-12-11",10928.96,11236.82,10698.07,10890.48,675700],["2024-12-12",10890.48,11082.89,10428.69,10428.69,1278300],["2024-12-13",10351.72,10428.69,9928.42,10274.76,1532600],["2024-12-16",10390.21,10621.1,10313.24,10351.72,486600],["2024-12-17",10351.72,10698.07,10005.38,10428.69,960800],["2024-12-18",10428.69,10582.62,10274.76,10390.21,445100],["2024-12-19",10274.76,10928.96,10159.31,10813.51,1367000],["2024-12-20",10813.51,11159.85,10736.55,10813.51,928900],["2024-12-23",11082.89,11082.89,10390.21,10390.21,1193500],["2024-12-24",10390.21,10775.03,10313.24,10544.14,865400],["2024-12-25",10698.07,10813.51,10505.65,10621.1,641300],["2024-12-26",10621.1,11044.41,10505.65,10813.51,985000],["2024-12-27",10851.99,10851.99,10544.14,10582.62,613200],["2024-12-30",10582.62,10621.1,10159.31,10197.8,868200],["2024-12-31",10120.83,10313.24,10120.83,10313.24,216700],["2025-01-02",10351.72,10544.14,10313.24,10313.24,267700],["2025-01-03",10467.17,10659.58,10313.24,10313.24,455000],["2025-01-06",10582.62,10582.62,9620.56,9620.56,593300],["2025-01-07",9774.49,9774.49,8966.36,9081.81,1667400],["2025-01-08",9041.63,9282.74,8840.7,9081.81,484800],["2025-01-09",9001.44,9322.92,9001.44,9081.81,304500],["2025-01-10",9081.81,9162.18,8679.96,8760.33,517800],["2025-01-13",8720.15,9001.44,8438.85,8760.33,417300],["2025-01-14",8966.94,9008.26,8760.33,8925.62,145200],["2025-01-15",8925.62,9090.91,8842.98,9008.26,161200],["2025-01-16",9049.59,9214.88,9049.59,9132.23,245300],["2025-01-17",9090.91,9132.23,9008.26,9090.91,276400],["2025-01-20",9256.2,9586.78,9256.2,9297.52,244900],["2025-01-21",9338.84,9421.49,9214.88,9297.52,193600],["2025-01-22",9297.52,9421.49,9049.59,9090.91,285400],["2025-01-23",9132.23,9132.23,9008.26,9008.26,112100],["2025-01-24",9008.26,9049.59,8842.98,8925.62,241100],["2025-02-03",8842.98,9214.88,8842.98,8925.62,86400],["2025-02-04",9090.91,9090.91,8925.62,9090.91,306000],["2025-02-05",9090.91,9462.81,9049.59,9297.52,597600],["2025-02-06",9297.52,9338.84,9214.88,9256.2,266900],["2025-02-07",9256.2,9256.2,9090.91,9132.23,397900],["2025-02-10",9132.23,9132.23,8884.3,9008.26,317800],["2025-02-11",9008.26,9173.55,8966.94,9008.26,217700],["2025-02-12",9008.26,9338.84,9008.26,9049.59,360200],["2025-02-13",9090.91,9338.84,9090.91,9214.88,343500],["2025-02-14",9214.88,9297.52,9132.23,9214.88,325000],["2025-02-17",9297.52,9297.52,9173.55,9214.88,325900],["2025-02-18",9214.88,9834.71,9173.55,9834.71,2622100],["2025-02-19",10495.87,10495.87,10165.29,10289.26,2987400],["2025-02-20",10495.87,10991.74,10000.0,10289.26,2816200],["2025-02-21",10247.93,10413.22,9876.03,10247.93,3058900],["2025-02-24",10289.26,10371.9,10000.0,10165.29,1363500],["2025-02-25",10165.29,10578.51,10082.64,10578.51,1647200],["2025-02-26",10743.8,10785.12,10413.22,10495.87,997900],["2025-02-27",10495.87,10619.83,10289.26,10371.9,1198300],["2025-02-28",10495.87,10743.8,10330.58,10330.58,988400],["2025-03-03",10661.16,10661.16,10289.26,10495.87,1014400],["2025-03-04",10578.51,10661.16,10371.9,10454.55,1086900],["2025-03-05",10413.22,10495.87,10247.93,10247.93,771700],["2025-03-06",10289.26,10330.58,10123.97,10247.93,668900],["2025-03-07",10289.26,10619.83,10289.26,10454.55,1105500],["2025-03-10",10495.87,10495.87,10289.26,10330.58,634700],["2025-03-11",10206.61,11033.06,10123.97,11033.06,1105600],["2025-03-12",11033.06,11033.06,10743.8,10909.09,1396500],["2025-03-13",10785.12,11074.38,10537.19,10537.19,1313500],["2025-03-14",10495.87,10826.45,10495.87,10702.48,601000],["2025-03-17",10826.45,11446.28,10785.12,11446.28,1657300],["2025-03-18",11570.25,11735.54,11239.67,11239.67,1108200],["2025-03-19",11322.31,11694.21,11157.02,11652.89,842900],["2025-03-20",11818.18,11900.83,11487.6,11776.86,703900],["2025-03-21",11735.54,11776.86,11487.6,11528.93,534400],["2025-03-24",11487.6,11735.54,11239.67,11652.89,515500],["2025-03-25",11735.54,11735.54,11446.28,11446.28,535000],["2025-03-26",11528.93,11528.93,10909.09,11322.31,810900],["2025-03-27",11322.31,11859.5,11157.02,11570.25,826500],["2025-03-28",11570.25,11735.54,11280.99,11322.31,492400],["2025-03-31",11322.31,11735.54,11198.35,11363.64,800700],["2025-04-01",11363.64,11570.25,11239.67,11487.6,302000],["2025-04-02",11446.28,12107.44,11446.28,11818.18,1379400],["2025-04-03",11239.67,11570.25,10991.74,10991.74,1432800],["2025-04-04",10247.93,10537.19,10247.93,10247.93,1818900],["2025-04-08",9669.42,9793.39,9545.45,9545.45,620700],["2025-04-09",8884.3,9338.84,8884.3,8884.3,1381300],["2025-04-10",9504.13,9504.13,9462.81,9504.13,932900],["2025-04-11",9504.13,9917.36,8966.94,9917.36,1433900],["2025-04-14",10082.64,10082.64,9669.42,9793.39,637900],["2025-04-15",9504.13,9917.36,9504.13,9586.78,629700],["2025-04-16",9586.78,9876.03,9586.78,9628.1,359300],["2025-04-17",9586.78,10082.64,9545.45,10082.64,557800],["2025-04-18",10165.29,10206.61,9917.36,9917.36,541000],["2025-04-21",9917.36,10000.0,9628.1,9793.39,452500],["2025-04-22",9710.74,9876.03,9132.23,9297.52,1353400],["2025-04-23",9504.13,9710.74,9297.52,9669.42,430200],["2025-04-24",9669.42,10041.32,9545.45,9793.39,594700],["2025-04-25",9834.71,10082.64,9834.71,10000.0,682400],["2025-04-28",10000.0,10165.29,9752.07,9752.07,226500],["2025-04-29",9834.71,10413.22,9834.71,10413.22,1380700],["2025-05-05",11115.7,11115.7,10702.48,10826.45,1092000],["2025-05-06",10909.09,10991.74,10578.51,10578.51,1140786],["2025-05-07",10578.51,11033.06,10537.19,10867.77,659700],["2025-05-08",10991.74,11033.06,10619.83,10743.8,394300],["2025-05-09",10702.48,10867.77,10702.48,10785.12,326200],["2025-05-12",10867.77,10991.74,10743.8,10991.74,501600],["2025-05-13",11157.02,11404.96,10991.74,11033.06,772600],["2025-05-14",11115.7,11115.7,10743.8,10867.77,630000],["2025-05-15",10950.41,10950.41,10619.83,10785.12,719500],["2025-05-16",10785.12,10991.74,10743.8,10950.41,1064700],["2025-05-19",10909.09,11157.02,10826.45,10909.09,760000],["2025-05-20",10785.12,10785.12,10495.87,10578.51,2389400],["2025-05-21",10578.51,10743.8,10330.58,10743.8,1252700],["2025-05-22",10619.83,10867.77,10495.87,10785.12,984300],["2025-05-23",10743.8,10743.8,10537.19,10619.83,497600],["2025-05-26",10661.16,11322.31,10247.93,11322.31,4004000],["2025-05-27",11528.93,11528.93,11239.67,11322.31,1170800],["2025-05-28",11487.6,11487.6,11033.06,11033.06,1322300],["2025-05-29",11074.38,11570.25,11033.06,11404.96,2122600],["2025-05-30",11570.25,11570.25,11157.02,11198.35,1595600],["2025-06-02",11500.0,11954.55,11318.18,11954.55,1145200],["2025-06-03",12454.55,12636.36,12090.91,12090.91,2253000],["2025-06-04",12181.82,12909.09,12045.45,12909.09,3065700],["2025-06-05",12909.09,13454.55,12681.82,12909.09,1100200],["2025-06-06",12954.55,13227.27,12363.64,12454.55,1515000],["2025-06-09",12545.45,12818.18,12363.64,12500.0,1277000],["2025-06-10",12500.0,12818.18,12272.73,12545.45,1025600],["2025-06-11",12636.36,12727.27,12136.36,12454.55,1121800],["2025-06-12",12454.55,13318.18,12454.55,12909.09,2793000],["2025-06-13",12636.36,12818.18,12045.45,12545.45,2401500],["2025-06-16",12454.55,12727.27,12181.82,12727.27,1388500],["2025-06-17",12909.09,13272.73,12545.45,12636.36,1551900],["2025-06-18",12636.36,12727.27,12318.18,12636.36,936800],["2025-06-19",12636.36,12636.36,12318.18,12545.45,766200],["2025-06-20",12590.91,12818.18,12272.73,12545.45,989000],["2025-06-23",12363.64,12909.09,12363.64,12681.82,862000],["2025-06-24",12863.64,13363.64,12636.36,12636.36,2398900],["2025-06-25",12772.73,12909.09,12500.0,12636.36,1330700],["2025-06-26",12545.45,12727.27,12409.09,12590.91,1195500],["2025-06-27",12636.36,12954.55,12500.0,12500.0,982600],["2025-06-30",12545.45,12727.27,12454.55,12545.45,979400],["2025-07-01",12681.82,12727.27,12454.55,12590.91,727300],["2025-07-02",12545.45,12727.27,12500.0,12681.82,712100],["2025-07-03",12727.27,13045.45,12454.55,12636.36,1940500],["2025-07-04",12590.91,13000.0,12545.45,12681.82,886100],["2025-07-07",12863.64,12954.55,12681.82,12772.73,1248700],["2025-07-08",12909.09,13636.36,12818.18,13409.09,3845900],["2025-07-09",13545.45,13545.45,13181.82,13409.09,1173300],["2025-07-10",13409.09,13545.45,12863.64,12863.64,2754700],["2025-07-11",12863.64,12863.64,12181.82,12181.82,5293500],["2025-07-14",12227.27,12727.27,11590.91,12727.27,3853700],["2025-07-15",12954.55,12954.55,12318.18,12318.18,1675900],["2025-07-16",12363.64,12636.36,12272.73,12363.64,908300],["2025-07-17",12454.55,12863.64,12363.64,12590.91,1868200],["2025-07-18",12772.73,13090.91,12636.36,12636.36,2672100],["2025-07-21",12636.36,12681.82,12363.64,12363.64,1352600],["2025-07-22",12318.18,12545.45,12227.27,12500.0,1333400],["2025-07-23",12500.0,12863.64,12454.55,12681.82,2607200],["2025-07-24",12863.64,12909.09,12545.45,12772.73,1206500],["2025-07-25",12909.09,13272.73,12681.82,13000.0,2935800],["2025-07-28",13227.27,13772.73,13090.91,13454.55,3403400],["2025-07-29",13636.36,13772.73,12545.45,12545.45,4053500],["2025-07-30",12318.18,12545.45,11727.27,11727.27,4606800],["2025-07-31",11863.64,11954.55,11318.18,11409.09,2418700],["2025-08-01",11454.55,11681.82,11409.09,11681.82,1587800],["2025-08-04",11454.55,11727.27,11454.55,11681.82,1219300],["2025-08-05",11863.64,12181.82,11090.91,11318.18,2278600],["2025-08-06",11409.09,11772.73,11409.09,11681.82,901700],["2025-08-07",11681.82,11818.18,11545.45,11772.73,1222700],["2025-08-08",11772.73,12227.27,11681.82,12000.0,1891200],["2025-08-11",12045.45,12363.64,12000.0,12136.36,1362700],["2025-08-12",12136.36,12136.36,11636.36,11818.18,1625900],["2025-08-13",11818.18,12636.36,11772.73,12590.91,5575700],["2025-08-14",12863.64,12863.64,12272.73,12454.55,1658600],["2025-08-15",12409.09,12500.0,11636.36,11818.18,2781500],["2025-08-18",11954.55,11954.55,11636.36,11818.18,2097000],["2025-08-19",11818.18,12363.64,11681.82,11909.09,2084000],["2025-08-20",11954.55,12090.91,11454.55,11636.36,1810300],["2025-08-21",11636.36,11681.82,11454.55,11500.0,1306300],["2025-08-22",11363.64,11500.0,10772.73,10909.09,2378400],["2025-08-25",10954.55,11090.91,10727.27,10772.73,643100],["2025-08-26",10772.73,11090.91,10772.73,11090.91,914100],["2025-08-27",11272.73,11363.64,11045.45,11181.82,671300],["2025-08-28",11227.27,11318.18,11136.36,11272.73,375000],["2025-08-29",11272.73,11363.64,11181.82,11272.73,511600],["2025-09-03",11363.64,11636.36,11227.27,11636.36,869400],["2025-09-04",11681.82,11727.27,11500.0,11545.45,547400],["2025-09-05",11681.82,12045.45,11500.0,11500.0,1705500],["2025-09-08",11454.55,11545.45,10954.55,11000.0,727200],["2025-09-09",11000.0,11090.91,10545.45,10909.09,1834600],["2025-09-10",11090.91,11090.91,10727.27,10818.18,277200],["2025-09-11",10818.18,10863.64,10545.45,10818.18,631600],["2025-09-12",10909.09,11181.82,10909.09,11045.45,555800],["2025-09-15",11090.91,11272.73,11045.45,11136.36,625200],["2025-09-16",11181.82,11227.27,11045.45,11090.91,604900],["2025-09-17",11045.45,11181.82,10909.09,11000.0,523200],["2025-09-18",10954.55,11181.82,10954.55,11000.0,382400],["2025-09-19",11181.82,11227.27,11000.0,11090.91,377000],["2025-09-22",11136.36,11181.82,10863.64,10909.09,849600],["2025-09-23",10909.09,10954.55,10772.73,10772.73,383200],["2025-09-24",10818.18,11045.45,10727.27,11000.0,281200],["2025-09-25",11045.45,11227.27,10954.55,11136.36,611000],["2025-09-26",11181.82,11409.09,11181.82,11318.18,1285900],["2025-09-29",11272.73,11318.18,11000.0,11045.45,439100],["2025-09-30",11045.45,11181.82,10772.73,11045.45,629400],["2025-10-01",10954.55,11090.91,10909.09,10954.55,193600],["2025-10-02",11000.0,11045.45,10818.18,10863.64,219600],["2025-10-03",10818.18,10863.64,10636.36,10636.36,524300],["2025-10-06",10681.82,10954.55,10681.82,10909.09,336600],["2025-10-07",10909.09,10909.09,10727.27,10727.27,382600],["2025-10-08",10863.64,10863.64,10500.0,10590.91,542600],["2025-10-09",10636.36,10772.73,10545.45,10590.91,405600],["2025-10-10",10681.82,10727.27,10545.45,10545.45,310400],["2025-10-13",10500.0,10590.91,10363.64,10545.45,539400],["2025-10-14",10636.36,10636.36,10363.64,10409.09,587000],["2025-10-15",10409.09,10500.0,10181.82,10181.82,656400],["2025-10-16",10181.82,10681.82,10136.36,10636.36,965800],["2025-10-17",10681.82,10727.27,10454.55,10454.55,235400],["2025-10-20",10545.45,10818.18,10000.0,10045.45,1228600],["2025-10-21",10318.18,10363.64,10000.0,10363.64,792700],["2025-10-22",10590.91,10636.36,10363.64,10590.91,794400],["2025-10-23",10590.91,10909.09,10590.91,10727.27,774500],["2025-10-24",10818.18,10909.09,10545.45,10545.45,394800],["2025-10-27",10772.73,10772.73,10409.09,10454.55,412200],["2025-10-28",10454.55,10727.27,10454.55,10727.27,687100],["2025-10-29",10772.73,10772.73,10590.91,10727.27,228200],["2025-10-30",10727.27,10727.27,10545.45,10636.36,323700],["2025-10-31",10636.36,11000.0,10545.45,10636.36,744300],["2025-11-03",10772.73,10863.64,10545.45,10545.45,584900],["2025-11-04",10545.45,10681.82,10136.36,10681.82,609200],["2025-11-05",10636.36,10636.36,10500.0,10545.45,278900],["2025-11-06",10545.45,10590.91,10500.0,10545.45,378900],["2025-11-07",10545.45,10545.45,10227.27,10318.18,507200],["2025-11-10",10318.18,10409.09,10136.36,10136.36,232000],["2025-11-11",10318.18,10318.18,10090.91,10181.82,171900],["2025-11-12",10272.73,10454.55,10227.27,10363.64,184100],["2025-11-13",10363.64,10454.55,10318.18,10318.18,153300],["2025-11-14",10318.18,10545.45,10318.18,10409.09,332100],["2025-11-17",10545.45,10590.91,10500.0,10590.91,311600],["2025-11-18",10636.36,11000.0,10545.45,10818.18,976400],["2025-11-19",10909.09,10954.55,10727.27,10772.73,354100],["2025-11-20",10772.73,10863.64,10590.91,10772.73,451800],["2025-11-21",10772.73,10772.73,10590.91,10590.91,430200],["2025-11-24",10636.36,10681.82,10545.45,10590.91,226200],["2025-11-25",10590.91,10681.82,10363.64,10363.64,454800],["2025-11-26",10454.55,10590.91,10409.09,10545.45,151400],["2025-11-27",10636.36,10636.36,10409.09,10409.09,203500],["2025-11-28",10318.18,10409.09,10272.73,10318.18,334900],["2025-12-01",10363.64,10363.64,10272.73,10272.73,199900],["2025-12-02",10272.73,10318.18,10181.82,10318.18,392800],["2025-12-03",10318.18,10409.09,10272.73,10318.18,269300],["2025-12-04",10363.64,10636.36,10272.73,10454.55,1222800],["2025-12-05",10545.45,10545.45,10136.36,10136.36,887900],["2025-12-08",10409.09,10409.09,10136.36,10272.73,355300],["2025-12-09",10272.73,10272.73,9954.55,10090.91,595500],["2025-12-10",10090.91,10136.36,9954.55,10000.0,481100],["2025-12-11",10000.0,10000.0,9590.91,9818.18,362700],["2025-12-12",9863.64,9863.64,9409.09,9409.09,476300],["2025-12-15",9500.0,9590.91,9363.64,9500.0,341800],["2025-12-16",9545.45,9863.64,9363.64,9863.64,276300],["2025-12-17",9863.64,9863.64,9454.55,9818.18,352300],["2025-12-18",9909.09,9909.09,9590.91,9818.18,201500],["2025-12-19",9818.18,9818.18,9545.45,9727.27,186000],["2025-12-22",9727.27,9772.73,9590.91,9681.82,153500],["2025-12-23",9681.82,9772.73,9545.45,9681.82,353000],["2025-12-24",9590.91,9681.82,9545.45,9590.91,103300],["2025-12-25",9590.91,9681.82,9454.55,9454.55,258000],["2025-12-26",9454.55,9545.45,9090.91,9454.55,424700],["2025-12-29",9454.55,9681.82,9409.09,9545.45,164000],["2025-12-30",9545.45,9636.36,9500.0,9590.91,285500],["2025-12-31",9590.91,9590.91,9454.55,9454.55,319500],["2026-01-05",9454.55,9454.55,9227.27,9363.64,512700],["2026-01-06",9409.09,9409.09,9181.82,9363.64,120000],["2026-01-07",9363.64,9409.09,9227.27,9363.64,292000],["2026-01-08",9363.64,9454.55,9227.27,9272.73,503000],["2026-01-09",9272.73,9454.55,9027.27,9063.64,643000],["2026-01-12",9063.64,9272.73,8990.91,9181.82,403700],["2026-01-13",9272.73,9318.18,9081.82,9090.91,714200],["2026-01-14",9090.91,9272.73,9045.45,9090.91,382300],["2026-01-15",9181.82,9227.27,9036.36,9045.45,600900],["2026-01-16",9063.64,9181.82,9045.45,9045.45,296200],["2026-01-19",9090.91,9136.36,9045.45,9090.91,432400],["2026-01-20",9090.91,9181.82,9054.55,9081.82,273300],["2026-01-21",9036.36,9090.91,9027.27,9054.55,413200],["2026-01-22",9072.73,9409.09,9072.73,9318.18,804200],["2026-01-23",9272.73,9272.73,9072.73,9136.36,191900],["2026-01-26",9136.36,9136.36,8981.82,9054.55,286000],["2026-01-27",9072.73,9090.91,8990.91,9072.73,214100],["2026-01-28",9136.36,9136.36,9009.09,9072.73,225400],["2026-01-29",9072.73,9090.91,9045.45,9072.73,87800],["2026-01-30",9136.36,9272.73,9090.91,9181.82,957900],["2026-02-02",9227.27,9272.73,9090.91,9181.82,204100],["2026-02-03",9227.27,9272.73,9081.82,9181.82,691000],["2026-02-04",9227.27,9272.73,9181.82,9181.82,124800],["2026-02-05",9181.82,9545.45,9181.82,9363.64,443700],["2026-02-06",9272.73,9318.18,9090.91,9181.82,325900],["2026-02-09",9181.82,9181.82,9000.0,9054.55,172300],["2026-02-10",9090.91,9090.91,8881.82,8881.82,448200],["2026-02-11",8909.09,9136.36,8909.09,9072.73,288200],["2026-02-12",9072.73,9181.82,9072.73,9081.82,98200],["2026-02-13",9081.82,9181.82,9072.73,9081.82,87700],["2026-02-23",9090.91,9136.36,9072.73,9136.36,143500],["2026-02-24",9136.36,9318.18,9090.91,9227.27,293200],["2026-02-25",9227.27,9318.18,9136.36,9136.36,106300],["2026-02-26",9227.27,9227.27,9136.36,9181.82,104400],["2026-02-27",9181.82,9181.82,9081.82,9090.91,300000],["2026-03-02",8554.55,8972.73,8554.55,8818.18,271900],["2026-03-03",8818.18,8981.82,8763.64,8836.36,341900],["2026-03-04",8818.18,8845.45,8545.45,8718.18,381800],["2026-03-05",8827.27,8909.09,8745.45,8745.45,237700],["2026-03-06",8790.91,8872.73,8700.0,8745.45,154600],["2026-03-09",8136.36,8436.36,8136.36,8136.36,1235200],["2026-03-10",8172.73,8363.64,8136.36,8245.45,481300],["2026-03-11",8245.45,8363.64,8163.64,8336.36,277300],["2026-03-12",8336.36,8436.36,8300.0,8427.27,165500],["2026-03-13",8363.64,8609.09,8354.55,8509.09,290400],["2026-03-16",8527.27,8554.55,8409.09,8509.09,130700],["2026-03-17",8509.09,8572.73,8454.55,8500.0,98700],["2026-03-18",8481.82,8500.0,8309.09,8327.27,103000],["2026-03-19",8327.27,8418.18,8227.27,8363.64,100400],["2026-03-20",8354.55,8354.55,8181.82,8190.91,166600],["2026-03-23",8200.0,8272.73,7918.18,7918.18,334200],["2026-03-24",8063.64,8345.45,8045.45,8163.64,113700],["2026-03-25",8318.18,8318.18,8081.82,8245.45,186300],["2026-03-26",8254.55,8254.55,8127.27,8163.64,134500],["2026-03-27",8118.18,8372.73,8118.18,8354.55,425100],["2026-03-30",8327.27,8336.36,8227.27,8318.18,66100],["2026-03-31",8318.18,8336.36,8263.64,8290.91,100900],["2026-04-01",8318.18,8345.45,8290.91,8300.0,131600],["2026-04-02",8309.09,8309.09,8172.73,8281.82,126800],["2026-04-03",8227.27,8281.82,8163.64,8227.27,189000],["2026-04-06",8227.27,8227.27,8127.27,8145.45,134700],["2026-04-07",8154.55,8181.82,8027.27,8172.73,193800],["2026-04-08",8172.73,8354.55,8163.64,8336.36,750200],["2026-04-09",8318.18,8409.09,8290.91,8336.36,184100],["2026-04-10",8363.64,8436.36,8272.73,8290.91,248800],["2026-04-13",8272.73,8354.55,8263.64,8290.91,163100],["2026-04-14",8336.36,8354.55,8263.64,8309.09,131400],["2026-04-15",8327.27,8345.45,8272.73,8290.91,153500],["2026-04-16",8245.45,8309.09,8200.0,8209.09,157500],["2026-04-17",8209.09,8254.55,8100.0,8218.18,185200],["2026-04-20",8218.18,8272.73,8181.82,8227.27,56800],["2026-04-21",8254.55,8254.55,8136.36,8172.73,106900],["2026-04-22",8181.82,8227.27,8136.36,8136.36,229900],["2026-04-23",8145.45,8172.73,8090.91,8090.91,240400],["2026-04-24",8100.0,8100.0,8054.55,8090.91,97300],["2026-04-28",8090.91,8109.09,8000.0,8000.0,179900],["2026-04-29",8000.0,8072.73,7981.82,8045.45,170600],["2026-05-04",8181.82,8236.36,8172.73,8181.82,155300],["2026-05-05",8181.82,8190.91,8118.18,8127.27,66600],["2026-05-06",8109.09,8181.82,8100.0,8109.09,223700],["2026-05-07",8109.09,8163.64,8045.45,8063.64,152800],["2026-05-08",8072.73,8072.73,7954.55,7981.82,225700],["2026-05-11",7990.91,8000.0,7909.09,7972.73,227000],["2026-05-12",7972.73,7981.82,7936.36,7954.55,134600],["2026-05-13",7963.64,7963.64,7827.27,7836.36,249000],["2026-05-14",7845.45,7890.91,7754.55,7800.0,286100],["2026-05-15",7800.0,7890.91,7800.0,7872.73,275300],["2026-05-18",7872.73,7909.09,7790.91,7845.45,76100],["2026-05-19",7845.45,7945.45,7845.45,7863.64,178300],["2026-05-20",7863.64,7863.64,7372.73,7700.0,190400],["2026-05-21",7700.0,7790.91,7636.36,7690.91,144400],["2026-05-22",7700.0,7700.0,7663.64,7690.91,61800],["2026-05-25",7690.91,7718.18,7672.73,7672.73,62100],["2026-05-26",7672.73,7700.0,7609.09,7636.36,73400],["2026-05-27",7636.36,7663.64,7600.0,7600.0,121500],["2026-05-28",7600.0,7600.0,7490.91,7490.91,133700],["2026-05-29",7518.18,7536.36,7409.09,7409.09,152400],["2026-06-01",7336.36,7545.45,7336.36,7518.18,82200],["2026-06-02",7518.18,7536.36,7300.0,7372.73,130900],["2026-06-03",7436.36,7463.64,7381.82,7445.45,128100],["2026-06-04",7445.45,7481.82,7409.09,7454.55,81500],["2026-06-05",7454.55,7472.73,7363.64,7463.64,304900],["2026-06-08",7481.82,7481.82,7400.0,7400.0,89700],["2026-06-09",7400.0,7427.27,7363.64,7372.73,221700],["2026-06-10",7500.0,7530.0,7440.0,7490.0,47200],["2026-06-11",7500.0,7540.0,7480.0,7480.0,162000],["2026-06-12",7500.0,7500.0,7450.0,7450.0,23800],["2026-06-15",7500.0,7500.0,7450.0,7460.0,106200],["2026-06-16",7470.0,7500.0,7420.0,7490.0,147600],["2026-06-17",7490.0,7510.0,7480.0,7500.0,53400],["2026-06-18",7500.0,7530.0,7490.0,7490.0,24600],["2026-06-19",7490.0,7500.0,7450.0,7460.0,82800],["2026-06-22",7420.0,7490.0,7420.0,7420.0,43400],["2026-06-23",7430.0,7450.0,7360.0,7360.0,63300],["2026-06-24",7380.0,7380.0,7250.0,7270.0,89000],["2026-06-25",7220.0,7240.0,7170.0,7180.0,100700],["2026-06-26",7170.0,7190.0,7100.0,7120.0,100000],["2026-06-29",7120.0,7120.0,7050.0,7080.0,88500],["2026-06-30",7080.0,7150.0,7070.0,7100.0,156600],["2026-07-01",7100.0,7270.0,7090.0,7240.0,93400],["2026-07-02",7280.0,7280.0,7180.0,7180.0,27400],["2026-07-03",7250.0,7250.0,7110.0,7170.0,44800],["2026-07-06",7170.0,7180.0,6950.0,6950.0,89900],["2026-07-07",6950.0,7100.0,6950.0,7000.0,48300],["2026-07-08",7050.0,7050.0,6980.0,7030.0,59100],["2026-07-09",7030.0,7290.0,7000.0,7160.0,258000],["2026-07-10",7150.0,7180.0,7050.0,7110.0,55100],["2026-07-13",7100.0,7100.0,7000.0,7010.0,99500],["2026-07-14",7000.0,7030.0,6920.0,6980.0,184300],["2026-07-15",6990.0,7030.0,6940.0,6950.0,78600],["2026-07-16",6950.0,6980.0,6850.0,6980.0,43400],["2026-07-17",6970.0,6980.0,6930.0,6960.0,41400],["2026-07-20",6950.0,6950.0,6750.0,6820.0,349900],["2026-07-21",6610.0,6820.0,6610.0,6700.0,192900],["2026-07-22",6700.0,6700.0,6500.0,6500.0,187300],["2026-07-23",6400.0,6500.0,6100.0,6500.0,61600],["2026-07-24",6500.0,6500.0,6300.0,6480.0,27200],["2026-07-27",6480.0,6520.0,6250.0,6280.0,73400],["2026-07-28",6280.0,6370.0,6100.0,6310.0,73300],["2026-07-29",6310.0,6330.0,6140.0,6160.0,163800],["2026-07-30",6200.0,6590.0,6160.0,6590.0,260800],["2026-07-31",6600.0,6660.0,6470.0,6560.0,190300],["2026-08-03",6560.0,6700.0,6550.0,6700.0,144900],["2026-08-04",6710.0,6710.0,6600.0,6690.0,91500],["2026-08-05",6650.0,6700.0,6620.0,6690.0,63870],["2026-08-06",6690.0,6700.0,6590.0,6670.0,159232],["2026-08-07",6660.0,6680.0,6600.0,6670.0,68000],["2026-08-10",6670.0,6740.0,6650.0,6740.0,159400],["2026-08-11",6740.0,6770.0,6710.0,6750.0,88000],["2026-08-12",6770.0,7060.0,6770.0,6900.0,261200],["2026-08-13",6950.0,6980.0,6900.0,6930.0,141800],["2026-08-14",6930.0,6930.0,6800.0,6830.0,97300],["2026-08-17",6870.0,6870.0,6750.0,6800.0,59300],["2026-08-18",6800.0,6820.0,6730.0,6800.0,42900],["2026-08-19",6790.0,6800.0,6680.0,6790.0,61600],["2026-08-20",6800.0,6820.0,6720.0,6790.0,48400],["2026-08-21",6750.0,6820.0,6720.0,6820.0,83900],["2026-08-24",6810.0,6890.0,6800.0,6890.0,102100],["2026-08-25",6880.0,6900.0,6820.0,6830.0,62600],["2026-08-26",6810.0,7150.0,6810.0,6900.0,256500],["2026-08-27",6900.0,7050.0,6830.0,6830.0,106500],["2026-08-28",6880.0,6890.0,6810.0,6810.0,50600],["2026-09-03",6860.0,6860.0,6760.0,6770.0,38700],["2026-09-04",6750.0,6850.0,6710.0,6710.0,161800],["2026-09-07",6710.0,6740.0,6600.0,6600.0,43500],["2026-09-08",6610.0,6660.0,6600.0,6610.0,50300],["2026-09-09",6610.0,6660.0,6600.0,6630.0,52200],["2026-09-10",6630.0,6630.0,6450.0,6570.0,70900],["2026-09-11",6560.0,6590.0,6460.0,6540.0,43100],["2026-09-14",6500.0,6520.0,6420.0,6470.0,41200],["2026-09-15",6500.0,6600.0,6430.0,6500.0,30400],["2026-09-16",6590.0,6590.0,6410.0,6500.0,136300],["2026-09-17",6490.0,6550.0,6480.0,6500.0,53900],["2026-09-18",6530.0,6560.0,6490.0,6490.0,138800],["2026-09-21",6510.0,6540.0,6480.0,6480.0,142200],["2026-09-22",6500.0,6560.0,6490.0,6510.0,131800],["2026-09-23",6530.0,6530.0,6470.0,6490.0,31300],["2026-09-24",6500.0,6500.0,6280.0,6300.0,289500],["2026-09-25",6310.0,6340.0,6260.0,6310.0,432700],["2026-09-28",6310.0,6350.0,6200.0,6220.0,44200],["2026-09-29",6220.0,6300.0,6170.0,6170.0,255200],["2026-09-30",6180.0,6270.0,6180.0,6210.0,389600],["2026-10-01",6160.0,6270.0,6160.0,6200.0,169000],["2026-10-02",6210.0,6240.0,6160.0,6200.0,40100],["2026-10-05",6180.0,6200.0,6150.0,6150.0,62600],["2026-10-06",6150.0,6170.0,5860.0,6140.0,57200],["2026-10-07",6150.0,6150.0,6010.0,6010.0,89700],["2026-10-08",6060.0,6130.0,6000.0,6020.0,108000],["2026-10-09",6020.0,6050.0,6000.0,6000.0,56000],["2026-10-12",6010.0,6050.0,5850.0,5990.0,111400]]}