{"sym":"DHT","index":false,"bars":[["2008-12-03",1246.13,1246.13,609.22,692.29,27100],["2008-12-04",722.75,722.75,722.75,722.75,600],["2008-12-05",772.6,772.6,744.91,772.6,19400],["2008-12-08",817.8,817.8,725.27,725.27,4800],["2008-12-09",773.03,773.03,719.3,719.3,18200],["2008-12-10",674.53,674.53,674.53,674.53,1500],["2008-12-11",686.47,716.32,656.63,656.63,7000],["2008-12-12",716.32,719.3,686.47,716.32,17300],["2008-12-15",674.53,722.29,662.6,722.29,15900],["2008-12-16",707.37,707.37,686.47,689.46,2300],["2008-12-17",713.34,716.32,704.38,713.34,2800],["2008-12-18",716.32,761.09,713.34,734.23,10200],["2008-12-19",734.23,734.23,713.34,713.34,4300],["2008-12-22",731.24,731.24,728.26,728.26,300],["2008-12-23",728.26,728.26,683.49,683.49,3100],["2008-12-24",692.44,692.44,692.44,692.44,1200],["2008-12-25",701.4,701.4,701.4,701.4,1700],["2008-12-26",737.21,737.21,716.32,716.32,500],["2008-12-29",728.26,728.26,686.47,686.47,2700],["2008-12-30",731.24,731.24,713.34,713.34,1600],["2008-12-31",683.49,722.29,683.49,722.29,200],["2009-01-02",716.32,716.32,716.32,716.32,100],["2009-01-05",716.32,716.32,686.47,710.35,1900],["2009-01-06",701.4,701.4,686.47,701.4,1400],["2009-01-07",686.47,686.47,677.52,680.5,6000],["2009-01-08",686.47,686.47,686.47,686.47,3200],["2009-01-09",686.47,692.44,686.47,692.44,1600],["2009-01-12",716.32,716.32,680.5,686.47,1400],["2009-01-13",659.61,686.47,638.72,644.69,7300],["2009-01-14",644.69,644.69,644.69,644.69,1200],["2009-01-15",632.75,632.75,605.89,605.89,4300],["2009-01-16",641.7,650.66,626.78,626.78,1800],["2009-01-19",656.63,656.63,626.78,626.78,2200],["2009-01-20",665.58,665.58,626.78,626.78,800],["2009-01-21",632.75,632.75,632.75,632.75,0],["2009-01-22",626.78,626.78,596.93,596.93,4200],["2009-01-23",638.72,638.72,638.72,638.72,100],["2009-02-02",656.63,656.63,641.7,641.7,1600],["2009-02-03",671.55,671.55,656.63,656.63,1100],["2009-02-04",656.63,656.63,656.63,656.63,100],["2009-02-05",641.7,641.7,641.7,641.7,100],["2009-02-06",596.93,641.7,596.93,641.7,6100],["2009-02-09",626.78,626.78,626.78,626.78,900],["2009-02-10",650.66,650.66,650.66,650.66,100],["2009-02-11",653.64,653.64,605.89,605.89,1200],["2009-02-12",647.67,647.67,647.67,647.67,200],["2009-02-13",641.7,641.7,602.9,602.9,1700],["2009-02-16",623.8,623.8,582.01,587.98,1300],["2009-02-17",590.96,611.86,552.16,587.98,1100],["2009-02-18",564.1,567.09,537.24,567.09,3900],["2009-02-19",567.09,567.09,567.09,567.09,300],["2009-02-20",567.09,567.09,567.09,567.09,2100],["2009-02-23",552.16,552.16,552.16,552.16,600],["2009-02-24",552.16,552.16,552.16,552.16,3300],["2009-02-25",584.99,584.99,582.01,582.01,800],["2009-02-26",582.01,582.01,579.03,582.01,700],["2009-02-27",582.01,582.01,582.01,582.01,0],["2009-03-02",611.86,611.86,611.86,611.86,100],["2009-03-03",596.93,596.93,596.93,596.93,1000],["2009-03-04",611.86,611.86,611.86,611.86,1000],["2009-03-05",620.81,620.81,620.81,620.81,100],["2009-03-06",620.81,620.81,584.99,617.83,400],["2009-03-09",626.78,626.78,626.78,626.78,1000],["2009-03-10",623.8,626.78,620.81,626.78,6200],["2009-03-11",635.73,635.73,582.01,582.01,1100],["2009-03-12",596.93,596.93,567.09,582.01,1700],["2009-03-13",596.93,596.93,537.24,596.93,4100],["2009-03-16",582.01,582.01,582.01,582.01,500],["2009-03-17",582.01,582.01,582.01,582.01,1600],["2009-03-18",584.99,584.99,567.09,582.01,7600],["2009-03-19",611.86,611.86,582.01,582.01,600],["2009-03-20",593.95,593.95,593.95,593.95,0],["2009-03-23",561.12,567.09,555.15,555.15,4500],["2009-03-24",558.13,596.93,558.13,587.98,4100],["2009-03-25",561.12,561.12,537.24,546.19,5600],["2009-03-26",546.19,579.03,546.19,576.04,13800],["2009-03-27",582.01,584.99,567.09,567.09,6700],["2009-03-30",596.93,596.93,537.24,537.24,600],["2009-03-31",555.15,555.15,552.16,552.16,500],["2009-04-01",537.24,582.01,537.24,582.01,2400],["2009-04-02",573.06,573.06,573.06,573.06,1200],["2009-04-03",573.06,602.9,573.06,584.99,12100],["2009-04-07",596.93,611.86,567.09,596.93,14500],["2009-04-08",582.01,582.01,561.12,561.12,3600],["2009-04-09",543.21,584.99,537.24,573.06,2900],["2009-04-10",582.01,587.98,582.01,587.98,8800],["2009-04-13",605.89,623.8,602.9,623.8,15800],["2009-04-14",656.63,656.63,596.93,656.63,19000],["2009-04-15",638.72,638.72,605.89,638.72,9000],["2009-04-16",644.69,656.63,626.78,638.72,9300],["2009-04-17",599.92,611.86,599.92,599.92,2800],["2009-04-20",567.09,573.06,561.12,561.12,7800],["2009-04-21",531.27,555.15,531.27,555.15,3800],["2009-04-22",587.98,587.98,587.98,587.98,3800],["2009-04-23",596.93,599.92,596.93,599.92,1900],["2009-04-24",584.99,587.98,584.99,587.98,2400],["2009-04-27",596.93,596.93,582.01,582.01,2100],["2009-04-28",582.01,611.86,582.01,611.86,7500],["2009-04-29",620.81,623.8,611.86,611.86,2800],["2009-05-04",638.72,656.63,635.73,656.63,25800],["2009-05-05",695.43,695.43,686.47,686.47,26400],["2009-05-06",656.63,659.61,647.67,659.61,7200],["2009-05-07",686.47,698.41,686.47,698.41,37900],["2009-05-08",656.63,701.4,656.63,701.4,21100],["2009-05-11",680.5,686.47,671.55,671.55,7300],["2009-05-12",674.53,677.52,671.55,674.53,14200],["2009-05-13",677.52,686.47,659.61,686.47,26200],["2009-05-14",671.55,671.55,656.63,662.6,13400],["2009-05-15",662.6,683.49,662.6,677.52,14500],["2009-05-18",686.47,725.27,686.47,692.44,29800],["2009-05-19",716.32,716.32,677.52,686.47,19800],["2009-05-20",701.4,704.38,692.44,692.44,17600],["2009-05-21",716.32,716.32,671.55,698.41,14600],["2009-05-22",686.47,686.47,671.55,686.47,9300],["2009-05-25",686.47,701.4,677.52,701.4,23400],["2009-05-26",701.4,701.4,686.47,692.44,67200],["2009-05-27",740.2,740.2,704.38,740.2,47100],["2009-05-28",790.94,790.94,790.94,790.94,61500],["2009-05-29",844.66,844.66,835.71,844.66,78300],["2009-06-01",880.48,895.4,802.88,883.46,55000],["2009-06-02",895.4,904.35,850.63,862.57,38600],["2009-06-03",850.63,871.52,820.78,871.52,49200],["2009-06-04",865.55,916.29,856.6,916.29,51300],["2009-06-05",961.06,961.06,955.09,961.06,29200],["2009-06-08",1026.73,1026.73,961.06,1026.73,51100],["2009-06-09",1098.36,1098.36,955.09,970.02,60800],["2009-06-10",904.35,925.25,904.35,904.35,45800],["2009-06-11",895.4,925.25,841.68,925.25,76500],["2009-06-12",955.09,961.06,913.31,952.11,60700],["2009-06-15",964.05,1014.79,889.43,916.29,52700],["2009-06-16",865.55,865.55,850.63,865.55,27900],["2009-06-17",853.61,913.31,847.65,913.31,36000],["2009-06-18",937.19,937.19,910.32,937.19,46900],["2009-06-19",925.25,925.25,895.4,910.32,16800],["2009-06-22",856.6,865.55,838.69,844.66,36700],["2009-06-23",793.92,835.71,793.92,835.71,35500],["2009-06-24",823.77,880.48,823.77,880.48,15200],["2009-06-25",919.28,919.28,841.68,850.63,23500],["2009-06-26",874.51,874.51,841.68,865.55,7900],["2009-06-29",835.71,859.58,835.71,859.58,4600],["2009-06-30",835.71,838.69,835.71,838.69,13200],["2009-07-01",820.78,835.71,779.0,835.71,54200],["2009-07-02",784.97,835.71,776.01,835.71,4000],["2009-07-03",835.71,853.61,835.71,853.61,12300],["2009-07-06",835.71,865.55,835.71,865.55,7000],["2009-07-07",865.55,865.55,835.71,835.71,1100],["2009-07-08",805.86,829.74,805.86,829.74,5400],["2009-07-09",793.92,823.77,793.92,823.77,800],["2009-07-10",811.83,835.71,811.83,820.78,4600],["2009-07-13",835.71,835.71,820.78,820.78,1000],["2009-07-14",826.75,826.75,781.98,781.98,1300],["2009-07-15",770.04,835.71,770.04,817.8,2800],["2009-07-16",832.72,832.72,823.77,823.77,300],["2009-07-17",805.86,835.71,805.86,835.71,4400],["2009-07-20",805.86,805.86,805.86,805.86,6100],["2009-07-21",835.71,835.71,808.84,808.84,300],["2009-07-22",826.75,826.75,805.86,805.86,1300],["2009-07-23",808.84,835.71,808.84,835.71,2200],["2009-07-24",865.55,886.45,865.55,886.45,14600],["2009-07-27",925.25,925.25,916.29,922.26,8200],["2009-07-28",859.58,895.4,859.58,859.58,21200],["2009-07-29",859.58,859.58,859.58,859.58,0],["2009-07-30",895.4,895.4,820.78,835.71,7800],["2009-07-31",865.55,865.55,862.57,865.55,4900],["2009-08-03",850.63,850.63,850.63,850.63,700],["2009-08-04",907.34,907.34,862.57,865.55,11800],["2009-08-05",865.55,871.52,865.55,871.52,700],["2009-08-06",871.52,886.45,865.55,880.48,12700],["2009-08-07",865.55,865.55,865.55,865.55,1700],["2009-08-10",865.55,865.55,865.55,865.55,0],["2009-08-11",868.54,880.48,865.55,880.48,4300],["2009-08-12",871.52,880.48,871.52,871.52,700],["2009-08-13",880.48,880.48,865.55,880.48,14500],["2009-08-14",868.54,874.51,868.54,874.51,600],["2009-08-17",880.48,880.48,865.55,880.48,4500],["2009-08-18",907.34,907.34,865.55,865.55,6100],["2009-08-19",904.35,904.35,877.49,880.48,21500],["2009-08-20",925.25,925.25,880.48,886.45,3400],["2009-08-21",886.45,895.4,880.48,880.48,8200],["2009-08-24",907.34,907.34,880.48,889.43,1200],["2009-08-25",895.4,901.37,880.48,880.48,4900],["2009-08-26",874.51,883.46,874.51,883.46,10900],["2009-08-27",880.48,880.48,880.48,880.48,12600],["2009-08-28",874.51,895.4,871.52,895.4,6400],["2009-08-31",880.48,892.42,880.48,880.48,4400],["2009-09-01",880.48,889.43,874.51,886.45,5500],["2009-09-03",877.49,892.42,874.51,892.42,9200],["2009-09-04",895.4,895.4,880.48,880.48,7500],["2009-09-07",880.48,895.4,880.48,895.4,3100],["2009-09-08",880.48,892.42,880.48,889.43,13300],["2009-09-09",865.55,871.52,865.55,865.55,7000],["2009-09-10",871.52,880.48,871.52,880.48,7700],["2009-09-11",892.42,895.4,892.42,895.4,9500],["2009-09-14",901.37,925.25,901.37,907.34,5900],["2009-09-15",904.35,904.35,880.48,880.48,2300],["2009-09-16",883.46,892.42,883.46,892.42,6000],["2009-09-17",886.45,910.32,886.45,910.32,8500],["2009-09-18",925.25,925.25,904.35,925.25,20100],["2009-09-21",916.29,925.25,880.48,913.31,14400],["2009-09-22",904.35,910.32,901.37,910.32,11600],["2009-09-23",907.34,916.29,895.4,895.4,14100],["2009-09-24",883.46,892.42,883.46,886.45,5900],["2009-09-25",949.12,949.12,925.25,940.17,23800],["2009-09-28",975.99,975.99,937.19,940.17,17600],["2009-09-29",940.17,943.15,937.19,943.15,14200],["2009-09-30",940.17,940.17,910.32,919.28,3800],["2009-10-01",955.09,955.09,892.42,898.38,15000],["2009-10-02",895.4,895.4,865.55,865.55,6600],["2009-10-05",880.48,880.48,865.55,868.54,5000],["2009-10-06",880.48,901.37,880.48,901.37,9800],["2009-10-07",895.4,925.25,895.4,895.4,8400],["2009-10-08",898.38,907.34,895.4,895.4,2300],["2009-10-09",910.32,910.32,883.46,907.34,4800],["2009-10-12",910.32,910.32,880.48,907.34,12500],["2009-10-13",910.32,925.25,910.32,913.31,10300],["2009-10-14",940.17,940.17,925.25,934.2,4700],["2009-10-15",955.09,970.02,943.15,964.05,11300],["2009-10-16",955.09,955.09,925.25,925.25,3800],["2009-10-19",922.26,940.17,901.37,925.25,12600],["2009-10-20",940.17,978.97,940.17,978.97,33700],["2009-10-21",1032.69,1032.69,1032.69,1032.69,8600],["2009-10-22",1104.33,1104.33,1104.33,1104.33,3700],["2009-10-23",1178.94,1178.94,1029.71,1089.4,104500],["2009-10-26",1098.36,1098.36,1077.46,1077.46,9900],["2009-10-27",1077.46,1077.46,1002.85,1002.85,14300],["2009-10-28",1044.63,1044.63,973.0,984.94,14400],["2009-10-29",996.88,996.88,937.19,946.14,14400],["2009-10-30",1023.74,1023.74,1017.77,1020.76,8700],["2009-11-02",958.08,984.94,952.11,955.09,18700],["2009-11-03",955.09,955.09,895.4,925.25,6800],["2009-11-04",952.11,952.11,913.31,925.25,12400],["2009-11-05",925.25,934.2,925.25,928.23,8700],["2009-11-06",946.14,946.14,931.22,931.22,4600],["2009-11-09",931.22,931.22,895.4,895.4,6400],["2009-11-10",910.32,910.32,895.4,895.4,1700],["2009-11-11",880.48,895.4,880.48,895.4,3400],["2009-11-12",895.4,940.17,895.4,937.19,2100],["2009-11-13",931.22,940.17,925.25,925.25,8600],["2009-11-16",925.25,925.25,925.25,925.25,300],["2009-11-17",895.4,910.32,895.4,904.35,1100],["2009-11-18",865.55,865.55,865.55,865.55,100],["2009-11-19",925.25,925.25,925.25,925.25,5600],["2009-11-20",955.09,955.09,925.25,925.25,3600],["2009-11-23",940.17,940.17,925.25,940.17,1500],["2009-11-24",970.02,970.02,940.17,952.11,9100],["2009-11-25",981.96,981.96,880.48,880.48,6700],["2009-11-26",835.71,841.68,835.71,835.71,1500],["2009-11-27",779.0,892.42,779.0,835.71,5900],["2009-11-30",835.71,868.54,835.71,868.54,1800],["2009-12-01",919.28,919.28,919.28,919.28,3800],["2009-12-02",952.11,952.11,895.4,895.4,5300],["2009-12-03",895.4,910.32,895.4,910.32,700],["2009-12-04",880.48,895.4,880.48,895.4,1600],["2009-12-07",865.55,901.37,865.55,874.51,800],["2009-12-08",925.25,925.25,877.49,880.48,6100],["2009-12-09",865.55,892.42,850.63,862.57,11500],["2009-12-10",883.46,919.28,877.49,880.48,7900],["2009-12-11",928.05,928.05,921.65,921.65,400],["2009-12-14",928.05,928.05,928.05,928.05,800],["2009-12-15",944.05,944.05,940.85,944.05,1500],["2009-12-16",899.25,899.25,899.25,899.25,100],["2009-12-17",848.04,848.04,844.84,844.84,700],["2009-12-18",835.24,896.05,832.04,892.85,4400],["2009-12-21",912.05,921.65,912.05,918.45,9100],["2009-12-22",953.65,953.65,953.65,953.65,100],["2009-12-23",953.65,953.65,953.65,953.65,0],["2009-12-24",953.65,953.65,953.65,953.65,0],["2009-12-25",953.65,953.65,912.05,934.45,23500],["2009-12-28",928.05,928.05,928.05,928.05,0],["2009-12-29",928.05,928.05,912.05,912.05,700],["2009-12-30",928.05,944.05,915.25,915.25,5800],["2009-12-31",896.05,896.05,880.05,896.05,8100],["2010-01-04",947.25,947.25,896.05,937.65,9300],["2010-01-05",953.65,953.65,950.45,950.45,800],["2010-01-06",908.85,908.85,889.65,889.65,12000],["2010-01-07",912.05,912.05,908.85,908.85,300],["2010-01-08",928.05,928.05,928.05,928.05,2900],["2010-01-11",889.65,889.65,880.05,880.05,2400],["2010-01-12",851.24,883.25,848.04,851.24,3500],["2010-01-13",854.44,864.04,854.44,854.44,4400],["2010-01-14",860.84,860.84,848.04,848.04,9600],["2010-01-15",838.44,851.24,832.04,851.24,1500],["2010-01-18",838.44,896.05,838.44,896.05,900],["2010-01-19",870.45,870.45,870.45,870.45,100],["2010-01-20",832.04,832.04,832.04,832.04,500],["2010-01-21",864.04,864.04,832.04,841.64,28500],["2010-01-22",854.44,912.05,854.44,912.05,19900],["2010-01-25",883.25,944.05,883.25,944.05,16800],["2010-01-26",912.05,912.05,851.24,851.24,10000],["2010-01-27",912.05,912.05,912.05,912.05,16600],["2010-01-28",851.24,880.05,851.24,880.05,500],["2010-01-29",896.05,924.85,832.04,832.04,36100],["2010-02-01",960.05,960.05,838.44,912.05,28400],["2010-02-02",928.05,944.05,928.05,928.05,24000],["2010-02-03",944.05,998.45,934.45,992.05,26900],["2010-02-04",960.05,1049.65,944.05,1049.65,39200],["2010-02-05",953.65,1024.05,921.65,1024.05,61600],["2010-02-08",976.05,1014.45,976.05,1014.45,3500],["2010-02-09",1081.66,1081.66,1056.05,1081.66,22500],["2010-02-10",1040.05,1040.05,1008.05,1008.05,84800],["2010-02-11",1004.85,1008.05,937.65,1004.85,61100],["2010-02-12",1011.25,1011.25,1011.25,1011.25,2000],["2010-02-22",1024.05,1024.05,1024.05,1024.05,400],["2010-02-23",960.05,1068.86,960.05,960.05,1200],["2010-02-24",944.05,944.05,915.25,915.25,5800],["2010-02-25",976.05,976.05,976.05,976.05,100],["2010-02-26",976.05,976.05,976.05,976.05,0],["2010-03-01",976.05,976.05,976.05,976.05,100],["2010-03-02",944.05,944.05,928.05,928.05,1900],["2010-03-03",937.65,937.65,937.65,937.65,0],["2010-03-04",960.05,960.05,960.05,960.05,33500],["2010-03-05",934.45,992.05,931.25,992.05,1200],["2010-03-08",976.05,976.05,976.05,976.05,7100],["2010-03-09",992.05,992.05,944.05,944.05,1700],["2010-03-10",960.05,960.05,960.05,960.05,8000],["2010-03-11",944.05,960.05,944.05,960.05,2100],["2010-03-12",963.25,966.45,950.45,950.45,2500],["2010-03-15",947.25,1030.45,947.25,1030.45,16400],["2010-03-16",1030.45,1030.45,966.45,992.05,4800],["2010-03-17",992.05,1001.65,944.05,976.05,4800],["2010-03-18",963.25,992.05,963.25,992.05,1400],["2010-03-19",1004.85,1008.05,992.05,992.05,7100],["2010-03-22",976.05,976.05,969.65,969.65,7000],["2010-03-23",976.05,976.05,976.05,976.05,5400],["2010-03-24",976.05,992.05,966.45,976.05,10000],["2010-03-25",976.05,976.05,976.05,976.05,0],["2010-03-26",976.05,976.05,976.05,976.05,1400],["2010-03-29",960.05,960.05,960.05,960.05,5000],["2010-03-30",915.25,915.25,912.05,912.05,2400],["2010-03-31",950.45,960.05,937.65,937.65,4500],["2010-04-01",931.25,931.25,928.05,928.05,4100],["2010-04-02",960.05,960.05,960.05,960.05,100],["2010-04-05",960.05,960.05,956.85,956.85,1100],["2010-04-06",960.05,960.05,960.05,960.05,8400],["2010-04-07",960.05,960.05,960.05,960.05,7000],["2010-04-08",992.05,1008.05,992.05,1008.05,26000],["2010-04-09",1008.05,1049.65,1008.05,1024.05,12600],["2010-04-12",992.05,992.05,960.05,960.05,30100],["2010-04-13",944.05,944.05,892.85,892.85,10000],["2010-04-14",972.85,982.45,972.85,982.45,4200],["2010-04-15",976.05,1043.25,976.05,1043.25,127200],["2010-04-16",1024.05,1110.46,1024.05,1094.46,103300],["2010-04-19",1040.05,1116.86,1040.05,1116.86,46500],["2010-04-20",1104.06,1132.86,1104.06,1120.06,117000],["2010-04-21",1120.06,1126.46,1088.06,1088.06,60400],["2010-04-22",1120.06,1123.26,1088.06,1088.06,123900],["2010-04-26",1120.06,1129.66,1120.06,1129.66,73200],["2010-04-27",1126.46,1142.46,1120.06,1120.06,58300],["2010-04-28",1123.26,1139.26,1046.45,1072.06,36700],["2010-04-29",1120.06,1132.86,1120.06,1120.06,26900],["2010-05-04",1132.86,1136.06,1120.06,1120.06,64300],["2010-05-05",1136.06,1203.26,1088.06,1200.06,141400],["2010-05-06",1216.06,1219.26,1142.46,1219.26,108500],["2010-05-07",1232.06,1232.06,1168.06,1216.06,9700],["2010-05-10",1232.06,1232.06,1184.06,1225.66,6100],["2010-05-11",1200.06,1200.06,1139.26,1139.26,29400],["2010-05-12",1145.66,1196.86,1120.06,1196.86,144700],["2010-05-13",1139.26,1152.06,1136.06,1152.06,26100],["2010-05-14",1152.06,1152.06,1136.06,1152.06,12500],["2010-05-17",1139.26,1177.66,1136.06,1136.06,39100],["2010-05-18",1136.06,1136.06,1104.06,1136.06,39500],["2010-05-19",1136.06,1152.06,1136.06,1152.06,120000],["2010-05-20",1139.26,1139.26,1136.06,1136.06,9000],["2010-05-21",1184.06,1184.06,1136.06,1161.66,24500],["2010-05-24",1145.66,1228.86,1120.06,1228.86,89000],["2010-05-25",1232.06,1241.66,1232.06,1232.06,6100],["2010-05-26",1148.86,1180.86,1148.86,1180.86,40000],["2010-05-27",1132.86,1238.46,1132.86,1238.46,68900],["2010-05-28",1241.66,1241.66,1241.66,1241.66,10100],["2010-05-31",1248.06,1248.06,1248.06,1248.06,16000],["2010-06-01",1232.06,1312.07,1232.06,1312.07,32600],["2010-06-02",1161.66,1324.87,1161.66,1324.87,639400],["2010-06-03",1292.87,1292.87,1292.87,1292.87,17800],["2010-06-04",1382.47,1382.47,1382.47,1382.47,14500],["2010-06-07",1478.48,1478.48,1478.48,1478.48,19900],["2010-06-08",1577.68,1580.88,1504.08,1580.88,43600],["2010-06-09",1680.09,1680.09,1545.68,1664.09,114600],["2010-06-10",1600.08,1705.69,1488.08,1705.69,91100],["2010-06-11",1728.09,1731.29,1683.29,1731.29,83800],["2010-06-14",1664.09,1728.09,1664.09,1696.09,93200],["2010-06-15",1680.09,1696.09,1587.28,1680.09,92100],["2010-06-16",1600.08,1760.09,1548.88,1744.09,266500],["2010-06-17",1568.08,1747.29,1523.28,1744.09,141200],["2010-06-18",1660.89,1660.89,1558.48,1648.09,87600],["2010-06-21",1536.08,1568.08,1491.28,1552.08,873600],["2010-06-22",1504.08,1622.48,1504.08,1622.48,288400],["2010-06-23",1715.29,1715.29,1715.29,1715.29,55400],["2010-06-24",1715.29,1833.7,1715.29,1833.7,84900],["2010-06-25",1824.09,1948.9,1824.09,1948.9,67900],["2010-06-28",1894.5,2025.71,1856.1,2022.51,143300],["2010-06-29",1926.5,1926.5,1891.3,1923.3,61700],["2010-06-30",1888.1,1984.1,1785.69,1952.1,212700],["2010-07-01",1872.1,1964.9,1840.1,1964.9,64300],["2010-07-02",1926.5,2057.71,1923.3,2057.71,113900],["2010-07-05",2032.11,2038.51,2000.1,2000.1,18600],["2010-07-06",1920.1,2032.11,1894.5,1900.9,115300],["2010-07-07",1920.1,2064.11,1888.1,2064.11,52800],["2010-07-08",1888.1,2016.1,1824.09,1952.1,99600],["2010-07-09",1920.1,2012.9,1856.1,2012.9,109300],["2010-07-12",1926.5,2089.71,1913.7,2089.71,86800],["2010-07-13",2080.11,2156.91,1926.5,1968.1,36100],["2010-07-14",1923.3,2028.91,1888.1,1987.3,41500],["2010-07-15",1894.5,2080.11,1894.5,1952.1,72400],["2010-07-16",2000.1,2128.11,2000.1,2128.11,81000],["2010-07-19",2048.11,2048.11,2000.1,2000.1,19400],["2010-07-20",2016.1,2022.51,2016.1,2022.51,5600],["2010-07-21",1920.1,2096.11,1920.1,2096.11,68600],["2010-07-22",2009.7,2153.71,2003.3,2153.71,56200],["2010-07-23",2064.11,2080.11,2064.11,2067.31,3600],["2010-07-26",2009.7,2009.7,2000.1,2000.1,15700],["2010-07-27",1984.1,1984.1,1952.1,1984.1,3500],["2010-07-28",1968.1,2012.9,1968.1,1990.5,256100],["2010-07-29",1984.1,2080.11,1984.1,1993.7,11000],["2010-07-30",1984.1,2048.11,1984.1,2009.7,12500],["2010-08-02",1968.1,2016.1,1968.1,2000.1,10700],["2010-08-03",2000.1,2032.11,1984.1,1984.1,8400],["2010-08-04",1952.1,1952.1,1894.5,1913.7,8200],["2010-08-05",1779.29,1987.3,1779.29,1984.1,33100],["2010-08-06",1795.29,2032.11,1795.29,2032.11,73100],["2010-08-09",2064.11,2064.11,2064.11,2064.11,9300],["2010-08-10",2108.91,2208.11,2092.91,2208.11,44900],["2010-08-11",2176.11,2342.52,2080.11,2342.52,23500],["2010-08-12",2432.13,2457.73,2432.13,2457.73,16400],["2010-08-13",2624.14,2627.34,2624.14,2627.34,15200],["2010-08-16",2809.75,2809.75,2784.14,2809.75,32800],["2010-08-17",3004.96,3004.96,3004.96,3004.96,16600],["2010-08-18",3212.97,3212.97,2796.95,3152.16,19500],["2010-08-19",3136.16,3328.17,2956.95,2956.95,39500],["2010-08-20",3024.16,3040.16,3011.36,3011.36,7500],["2010-08-23",2803.35,2803.35,2803.35,2803.35,2000],["2010-08-24",2608.14,2608.14,2608.14,2608.14,1000],["2010-08-25",2425.73,2425.73,2425.73,2425.73,200],["2010-08-26",2256.12,2256.12,2256.12,2256.12,400],["2010-08-27",2099.31,2099.31,2099.31,2099.31,300],["2010-08-30",1955.3,1955.3,1955.3,1955.3,5900],["2010-08-31",1820.89,2048.11,1820.89,2048.11,19900],["2010-09-01",1984.1,1984.1,1984.1,1984.1,3600],["2010-09-06",2121.71,2121.71,2121.71,2121.71,200],["2010-09-07",2268.92,2268.92,2268.92,2268.92,5000],["2010-09-08",2400.12,2400.12,2112.11,2112.11,8900],["2010-09-09",2240.12,2240.12,1993.7,2080.11,9100],["2010-09-10",2080.11,2204.91,2080.11,2080.11,4800],["2010-09-13",2016.1,2064.11,2016.1,2064.11,158400],["2010-09-14",2019.31,2019.31,2016.1,2016.1,1200],["2010-09-15",2080.11,2080.11,2032.11,2080.11,5400],["2010-09-16",2032.11,2032.11,2016.1,2016.1,2600],["2010-09-17",2019.31,2019.31,2019.31,2019.31,0],["2010-09-20",1952.1,1984.1,1878.5,1878.5,16100],["2010-09-21",1808.09,2025.71,1808.09,1984.1,6900],["2010-09-22",1952.1,1955.3,1952.1,1955.3,900],["2010-09-23",2073.71,2080.11,1952.1,1984.1,4400],["2010-09-24",2016.1,2044.91,1936.1,1936.1,5000],["2010-09-27",2009.7,2009.7,1920.1,1920.1,6700],["2010-09-28",1888.1,1894.5,1888.1,1894.5,1300],["2010-09-29",1824.09,1872.1,1824.09,1846.5,5200],["2010-09-30",1824.09,1824.09,1763.29,1824.09,3000],["2010-10-01",1910.5,1910.5,1840.1,1840.1,2000],["2010-10-04",1792.09,1913.7,1792.09,1913.7,2800],["2010-10-05",1904.1,1904.1,1737.69,1744.09,4700],["2010-10-06",1856.1,1856.1,1856.1,1856.1,100],["2010-10-07",1881.7,1881.7,1728.09,1728.09,7400],["2010-10-08",1856.1,1888.1,1856.1,1888.1,2300],["2010-10-11",1788.89,1788.89,1788.89,1788.89,100],["2010-10-12",1824.09,1824.09,1792.09,1792.09,800],["2010-10-13",1824.09,1824.09,1824.09,1824.09,1000],["2010-10-14",1824.09,1824.09,1824.09,1824.09,3400],["2010-10-15",1824.09,1824.09,1824.09,1824.09,300],["2010-10-18",1824.09,1824.09,1824.09,1824.09,1100],["2010-10-19",1824.09,1824.09,1824.09,1824.09,800],["2010-10-20",1776.09,1792.09,1776.09,1792.09,1700],["2010-10-21",1824.09,1824.09,1808.09,1808.09,700],["2010-10-22",1696.09,1792.09,1696.09,1766.49,1600],["2010-10-25",1888.1,1888.1,1824.09,1824.09,1800],["2010-10-26",1724.89,1724.89,1724.89,1724.89,100],["2010-10-27",1734.49,1734.49,1734.49,1734.49,5300],["2010-10-28",1760.09,1852.9,1760.09,1852.9,2100],["2010-10-29",1856.1,1856.1,1856.1,1856.1,1000],["2010-11-01",1904.1,1907.3,1904.1,1907.3,800],["2010-11-02",1904.1,1904.1,1904.1,1904.1,0],["2010-11-03",1772.89,1792.09,1772.89,1792.09,1100],["2010-11-04",1788.89,1788.89,1788.89,1788.89,0],["2010-11-05",1788.89,1792.09,1788.89,1792.09,10100],["2010-11-08",1728.09,1760.09,1728.09,1760.09,3500],["2010-11-09",1616.08,1808.09,1616.08,1808.09,300],["2010-11-10",1776.09,1792.09,1776.09,1792.09,1900],["2010-11-11",1872.1,1888.1,1728.09,1888.1,5900],["2010-11-12",1728.09,1824.09,1728.09,1728.09,2800],["2010-11-15",1670.49,1820.89,1670.49,1820.89,1800],["2010-11-16",1696.09,1820.89,1696.09,1820.89,1300],["2010-11-17",1808.09,1808.09,1673.69,1792.09,6300],["2010-11-18",1836.9,1836.9,1836.9,1836.9,100],["2010-11-19",1904.1,1904.1,1708.89,1708.89,200],["2010-11-22",1696.09,1792.09,1696.09,1696.09,1400],["2010-11-23",1664.09,1664.09,1664.09,1664.09,100],["2010-11-24",1568.08,1756.89,1568.08,1571.28,2400],["2010-11-25",1555.28,1644.89,1555.28,1555.28,2500],["2010-11-26",1497.68,1596.88,1497.68,1596.88,2100],["2010-11-29",1452.88,1452.88,1452.88,1452.88,2300],["2010-11-30",1353.67,1376.07,1353.67,1376.07,6800],["2010-12-01",1264.07,1440.07,1264.07,1264.07,87600],["2010-12-02",1280.07,1401.67,1222.46,1222.46,402300],["2010-12-03",1305.67,1308.87,1305.67,1308.87,1700],["2010-12-06",1398.47,1398.47,1398.47,1398.47,1000],["2010-12-07",1494.48,1494.48,1494.48,1494.48,19200],["2010-12-08",1596.88,1596.88,1392.07,1568.08,125200],["2010-12-09",1552.08,1600.08,1552.08,1600.08,16900],["2010-12-10",1600.08,1600.08,1536.08,1552.08,15400],["2010-12-13",1657.69,1657.69,1600.08,1600.08,3900],["2010-12-14",1696.09,1744.09,1529.68,1529.68,14400],["2010-12-15",1472.08,1478.48,1446.48,1446.48,2500],["2010-12-16",1360.07,1360.07,1356.87,1360.07,4900],["2010-12-17",1449.68,1452.88,1449.68,1452.88,6600],["2010-12-20",1529.68,1529.68,1379.27,1382.47,7500],["2010-12-21",1315.27,1484.88,1315.27,1344.07,11600],["2010-12-22",1356.87,1356.87,1344.07,1344.07,2200],["2010-12-23",1260.87,1289.67,1260.87,1286.47,2600],["2010-12-24",1344.07,1376.07,1232.06,1232.06,9000],["2010-12-27",1184.06,1344.07,1184.06,1257.67,7500],["2010-12-28",1219.26,1344.07,1219.26,1280.07,2000],["2010-12-29",1376.07,1376.07,1209.66,1360.07,9300],["2010-12-30",1184.06,1270.47,1184.06,1270.47,10200],["2010-12-31",1193.66,1299.27,1193.66,1251.27,3100],["2011-01-04",1184.06,1312.07,1145.66,1312.07,17600],["2011-01-05",1347.27,1347.27,1347.27,1347.27,5300],["2011-01-06",1328.07,1360.07,1328.07,1347.27,2800],["2011-01-07",1376.07,1376.07,1296.07,1302.47,600],["2011-01-10",1244.86,1283.27,1232.06,1283.27,1700],["2011-01-11",1200.06,1264.07,1200.06,1222.46,4300],["2011-01-12",1184.06,1296.07,1184.06,1296.07,8800],["2011-01-13",1254.47,1308.87,1254.47,1308.87,1800],["2011-01-14",1200.06,1321.67,1200.06,1321.67,5900],["2011-01-17",1264.07,1302.47,1203.26,1299.27,16400],["2011-01-18",1251.27,1254.47,1235.26,1235.26,4500],["2011-01-19",1219.26,1238.46,1219.26,1238.46,1600],["2011-01-20",1305.67,1308.87,1222.46,1308.87,9300],["2011-01-21",1235.26,1280.07,1216.06,1216.06,1500],["2011-01-24",1171.26,1292.87,1171.26,1292.87,1800],["2011-01-25",1248.06,1248.06,1235.26,1235.26,3500],["2011-01-26",1222.46,1232.06,1222.46,1232.06,1000],["2011-01-27",1228.86,1312.07,1228.86,1238.46,1900],["2011-01-28",1238.46,1238.46,1238.46,1238.46,500],["2011-02-08",1324.87,1324.87,1324.87,1324.87,100],["2011-02-09",1241.66,1244.86,1241.66,1244.86,1500],["2011-02-10",1222.46,1222.46,1222.46,1222.46,1000],["2011-02-11",1222.46,1222.46,1222.46,1222.46,0],["2011-02-14",1209.66,1235.26,1209.66,1235.26,900],["2011-02-15",1232.06,1248.06,1232.06,1248.06,200],["2011-02-16",1324.87,1324.87,1244.86,1251.27,3100],["2011-02-17",1216.06,1216.06,1216.06,1216.06,300],["2011-02-18",1296.07,1299.27,1152.06,1177.66,13200],["2011-02-21",1225.66,1225.66,1152.06,1222.46,4400],["2011-02-22",1088.06,1168.06,1088.06,1168.06,1100],["2011-02-23",1033.65,1168.06,1033.65,1168.06,4100],["2011-02-24",1139.26,1184.06,1136.06,1184.06,1500],["2011-02-25",1104.06,1216.06,1104.06,1184.06,3500],["2011-02-28",1056.05,1123.26,1056.05,1123.26,7600],["2011-03-01",1075.26,1104.06,1075.26,1104.06,1800],["2011-03-02",1068.86,1072.06,1008.05,1011.25,10700],["2011-03-03",1004.85,1033.65,1004.85,1033.65,300],["2011-03-04",953.65,992.05,953.65,992.05,1200],["2011-03-07",908.85,1030.45,908.85,1030.45,3000],["2011-03-08",1072.06,1072.06,1062.46,1072.06,5600],["2011-03-09",1011.25,1142.46,1011.25,1142.46,11100],["2011-03-10",1027.25,1126.46,1027.25,1126.46,5100],["2011-03-11",1088.06,1142.46,1043.25,1142.46,4300],["2011-03-14",1136.06,1136.06,1024.05,1040.05,10500],["2011-03-15",1008.05,1088.06,1008.05,1088.06,6600],["2011-03-16",1011.25,1088.06,1011.25,1049.65,3200],["2011-03-17",1027.25,1110.46,1027.25,1110.46,19600],["2011-03-18",1152.06,1164.86,1097.66,1164.86,3000],["2011-03-21",1158.46,1200.06,1120.06,1200.06,4500],["2011-03-22",1222.46,1267.27,1219.26,1219.26,2900],["2011-03-23",1238.46,1312.07,1238.46,1241.66,1200],["2011-03-24",1344.07,1382.47,1286.47,1286.47,8000],["2011-03-25",1312.07,1337.67,1241.66,1241.66,3900],["2011-03-28",1168.06,1248.06,1168.06,1244.86,1500],["2011-03-29",1177.66,1177.66,1116.86,1116.86,1900],["2011-03-30",1152.06,1152.06,1052.85,1059.26,15300],["2011-03-31",1088.06,1129.66,1088.06,1129.66,2400],["2011-04-01",1200.06,1200.06,1152.06,1152.06,700],["2011-04-04",1123.26,1123.26,1123.26,1123.26,500],["2011-04-05",1094.46,1184.06,1094.46,1184.06,400],["2011-04-06",1120.06,1168.06,1120.06,1168.06,1300],["2011-04-07",1088.06,1088.06,1056.05,1068.86,1100],["2011-04-08",1052.85,1120.06,1052.85,1120.06,2300],["2011-04-13",1024.05,1065.66,1024.05,1065.66,2400],["2011-04-14",1030.45,1040.05,1024.05,1033.65,2500],["2011-04-15",1027.25,1027.25,1024.05,1024.05,2500],["2011-04-18",1024.05,1024.05,1011.25,1014.45,4100],["2011-04-19",1024.05,1033.65,1024.05,1033.65,1800],["2011-04-20",1024.05,1024.05,1024.05,1024.05,100],["2011-04-21",1024.05,1024.05,992.05,1024.05,3500],["2011-04-22",1024.05,1024.05,960.05,960.05,3800],["2011-04-25",1008.05,1008.05,1008.05,1008.05,0],["2011-04-26",1024.05,1024.05,1008.05,1008.05,14200],["2011-04-27",1024.05,1024.05,1008.05,1024.05,11500],["2011-04-28",992.05,1008.05,992.05,1008.05,800],["2011-04-29",1008.05,1024.05,1008.05,1024.05,1100],["2011-05-04",1024.05,1024.05,1024.05,1024.05,2000],["2011-05-05",1024.05,1024.05,1024.05,1024.05,2500],["2011-05-06",1024.05,1040.05,1024.05,1024.05,11600],["2011-05-09",1043.25,1056.05,1043.25,1056.05,6900],["2011-05-10",1065.66,1072.06,1065.66,1072.06,5900],["2011-05-11",1072.06,1072.06,1072.06,1072.06,0],["2011-05-12",1072.06,1072.06,1040.05,1056.05,6000],["2011-05-13",1068.86,1068.86,1068.86,1068.86,200],["2011-05-16",1030.45,1030.45,1030.45,1030.45,100],["2011-05-17",1024.05,1024.05,1024.05,1024.05,1600],["2011-05-18",1014.45,1024.05,1014.45,1024.05,800],["2011-05-19",1024.05,1024.05,1024.05,1024.05,500],["2011-05-20",1024.05,1024.05,1024.05,1024.05,800],["2011-05-23",1024.05,1024.05,953.65,953.65,1300],["2011-05-24",928.05,928.05,918.45,921.65,2400],["2011-05-25",864.04,864.04,864.04,864.04,200],["2011-05-26",809.64,809.64,806.44,806.44,25000],["2011-05-27",832.04,860.84,832.04,860.84,1600],["2011-05-30",835.24,880.05,835.24,835.24,17400],["2011-05-31",784.04,784.04,784.04,784.04,100],["2011-06-01",800.04,838.44,800.04,838.44,300],["2011-06-02",864.04,867.25,864.04,867.25,400],["2011-06-03",854.44,854.44,854.44,854.44,100],["2011-06-06",912.05,912.05,816.04,816.04,700],["2011-06-07",835.24,864.04,835.24,864.04,300],["2011-06-08",844.84,883.25,844.84,883.25,4600],["2011-06-09",928.05,940.85,876.85,876.85,7700],["2011-06-10",832.04,832.04,832.04,832.04,2000],["2011-06-13",889.65,889.65,889.65,889.65,100],["2011-06-14",857.64,950.45,832.04,950.45,5200],["2011-06-15",880.05,896.05,880.05,896.05,400],["2011-06-16",851.24,851.24,851.24,851.24,100],["2011-06-17",832.04,832.04,832.04,832.04,100],["2011-06-20",780.84,784.04,780.84,784.04,600],["2011-06-21",832.04,835.24,816.04,816.04,1600],["2011-06-22",800.04,848.04,800.04,848.04,900],["2011-06-23",806.44,806.44,806.44,806.44,0],["2011-06-24",784.04,860.84,784.04,860.84,700],["2011-06-27",784.04,784.04,784.04,784.04,300],["2011-06-28",784.04,784.04,784.04,784.04,0],["2011-06-29",838.44,838.44,838.44,838.44,100],["2011-06-30",838.44,838.44,838.44,838.44,0],["2011-07-01",896.05,896.05,841.64,841.64,2200],["2011-07-04",800.04,803.24,800.04,803.24,200],["2011-07-05",857.64,857.64,848.04,848.04,1600],["2011-07-06",857.64,915.25,857.64,915.25,17100],["2011-07-07",918.45,918.45,880.05,918.45,115300],["2011-07-08",873.65,873.65,873.65,873.65,100],["2011-07-11",873.65,873.65,873.65,873.65,0],["2011-07-12",889.65,934.45,889.65,934.45,500],["2011-07-13",928.05,928.05,928.05,928.05,100],["2011-07-14",928.05,928.05,928.05,928.05,0],["2011-07-15",864.04,864.04,864.04,864.04,100],["2011-07-18",864.04,864.04,864.04,864.04,0],["2011-07-19",848.04,854.44,848.04,854.44,2500],["2011-07-20",889.65,905.65,889.65,905.65,200],["2011-07-21",886.45,886.45,886.45,886.45,200],["2011-07-22",886.45,928.05,867.25,870.45,17800],["2011-07-25",848.04,848.04,832.04,848.04,5800],["2011-07-26",889.65,889.65,889.65,889.65,100],["2011-07-27",928.05,950.45,889.65,944.05,4300],["2011-07-28",905.65,905.65,905.65,905.65,14000],["2011-07-29",905.65,905.65,905.65,905.65,0],["2011-08-01",880.05,880.05,880.05,880.05,500],["2011-08-02",883.25,940.85,883.25,940.85,4100],["2011-08-03",835.24,956.85,835.24,956.85,2400],["2011-08-04",886.45,940.85,883.25,940.85,6600],["2011-08-05",992.05,992.05,992.05,992.05,300],["2011-08-08",992.05,992.05,992.05,992.05,0],["2011-08-09",931.93,931.93,931.93,931.93,100],["2011-08-10",931.93,935.69,931.93,935.69,700],["2011-08-11",958.23,995.81,958.23,995.81,800],["2011-08-12",1055.93,1059.69,1055.93,1059.69,900],["2011-08-15",988.29,988.29,988.29,988.29,100],["2011-08-16",939.44,939.44,939.44,939.44,100],["2011-08-17",939.44,939.44,939.44,939.44,0],["2011-08-18",883.08,1003.32,883.08,1003.32,1400],["2011-08-19",965.75,965.75,965.75,965.75,500],["2011-08-22",1029.63,1029.63,1029.63,1029.63,900],["2011-08-23",961.99,961.99,961.99,961.99,100],["2011-08-24",977.02,977.02,977.02,977.02,200],["2011-08-25",977.02,977.02,977.02,977.02,500],["2011-08-26",909.38,995.81,909.38,995.81,200],["2011-08-29",954.47,954.47,954.47,954.47,0],["2011-08-30",958.23,1014.6,958.23,1014.6,1100],["2011-08-31",961.99,961.99,961.99,961.99,0],["2011-09-01",969.5,995.81,969.5,995.81,800],["2011-09-05",977.02,977.02,977.02,977.02,400],["2011-09-06",977.02,977.02,977.02,977.02,0],["2011-09-07",939.44,988.29,939.44,988.29,700],["2011-09-08",905.62,1010.84,905.62,988.29,300],["2011-09-09",969.5,969.5,969.5,969.5,0],["2011-09-12",969.5,969.5,969.5,969.5,0],["2011-09-13",920.65,920.65,920.65,920.65,200],["2011-09-14",901.87,977.02,901.87,977.02,4900],["2011-09-15",928.17,928.17,928.17,928.17,800],["2011-09-16",883.08,883.08,868.05,868.05,2500],["2011-09-19",811.68,931.93,811.68,931.93,1000],["2011-09-20",961.99,961.99,864.29,864.29,1423100],["2011-09-21",864.29,943.2,864.29,871.8,14500],["2011-09-22",950.72,950.72,901.87,901.87,5200],["2011-09-23",864.29,965.75,849.26,965.75,8100],["2011-09-26",988.29,995.81,875.56,875.56,4700],["2011-09-27",939.44,939.44,939.44,939.44,200],["2011-09-28",977.02,980.78,961.99,980.78,1500],["2011-09-29",909.38,995.81,909.38,995.81,2400],["2011-09-30",965.75,1029.63,943.2,1029.63,24100],["2011-10-03",1040.85,1040.85,1040.85,1040.85,100],["2011-10-04",1112.94,1112.94,1112.94,1112.94,1700],["2011-10-05",1189.54,1189.54,1130.97,1189.54,6900],["2011-10-06",1239.11,1252.63,1239.11,1252.63,1500],["2011-10-07",1329.22,1329.22,1329.22,1329.22,5200],["2011-10-10",1419.34,1419.34,1419.34,1419.34,2300],["2011-10-11",1518.47,1518.47,1518.47,1518.47,7500],["2011-10-12",1622.1,1622.1,1622.1,1622.1,8300],["2011-10-13",1734.75,1734.75,1698.7,1734.75,8400],["2011-10-14",1847.4,1847.4,1617.6,1617.6,11500],["2011-10-17",1527.48,1712.22,1527.48,1667.16,12700],["2011-10-18",1536.49,1698.7,1509.46,1698.7,13100],["2011-10-19",1712.22,1712.22,1653.65,1712.22,29400],["2011-10-20",1824.87,1824.87,1721.23,1721.23,18500],["2011-10-21",1892.46,1892.46,1797.83,1847.4,12700],["2011-10-24",1892.46,1892.46,1734.75,1734.75,11200],["2011-10-25",1757.28,1757.28,1676.17,1680.68,7900],["2011-10-26",1622.1,1797.83,1599.58,1797.83,14600],["2011-10-27",1847.4,1860.91,1824.87,1860.91,32800],["2011-10-28",1856.41,1960.04,1779.81,1892.46,18700],["2011-10-31",2000.6,2000.6,1869.93,1869.93,11400],["2011-11-01",1892.46,1960.04,1770.8,1770.8,40000],["2011-11-02",1869.93,1869.93,1734.75,1734.75,57700],["2011-11-03",1757.28,1955.54,1757.28,1833.88,75200],["2011-11-04",1978.07,1978.07,1739.26,1739.26,93100],["2011-11-07",1820.36,1820.36,1694.2,1703.21,55700],["2011-11-08",1622.1,1779.81,1622.1,1779.81,111200],["2011-11-09",1824.87,1824.87,1734.75,1757.28,42400],["2011-11-10",1757.28,1856.41,1757.28,1851.9,33100],["2011-11-11",1847.4,1865.42,1788.82,1788.82,108600],["2011-11-14",1892.46,1892.46,1757.28,1757.28,50300],["2011-11-15",1824.87,1824.87,1757.28,1820.36,84000],["2011-11-16",1869.93,1869.93,1811.35,1869.93,12000],["2011-11-17",1869.93,1869.93,1721.23,1757.28,90200],["2011-11-18",1856.41,1856.41,1712.22,1721.23,8800],["2011-11-21",1833.88,1833.88,1667.16,1667.16,1900],["2011-11-22",1667.16,1797.83,1667.16,1797.83,1700],["2011-11-23",1707.72,1712.22,1703.21,1712.22,1700],["2011-11-24",1667.16,1667.16,1667.16,1667.16,400],["2011-11-25",1577.05,1734.75,1577.05,1712.22,14700],["2011-11-28",1689.69,1739.26,1689.69,1734.75,6500],["2011-11-29",1716.73,1716.73,1716.73,1716.73,0],["2011-11-30",1622.1,1631.12,1622.1,1631.12,5200],["2011-12-01",1667.16,1739.26,1667.16,1694.2,41900],["2011-12-02",1725.74,1725.74,1721.23,1721.23,12000],["2011-12-05",1730.24,1842.89,1725.74,1842.89,6200],["2011-12-06",1937.51,1942.02,1739.26,1942.02,5600],["2011-12-07",1892.46,1924.0,1892.46,1924.0,1200],["2011-12-08",1960.04,1960.04,1779.81,1779.81,2600],["2011-12-09",1766.29,1766.29,1757.28,1757.28,8000],["2011-12-12",1766.29,1847.4,1766.29,1802.34,11800],["2011-12-13",1779.81,1869.93,1757.28,1793.33,26000],["2011-12-14",1797.83,1797.83,1707.7,1707.7,22800],["2011-12-15",1802.58,1831.04,1769.37,1769.37,11200],["2011-12-16",1797.83,1850.01,1755.14,1850.01,15000],["2011-12-19",1897.45,1925.91,1679.24,1679.24,24700],["2011-12-20",1764.63,1764.63,1707.7,1731.42,10100],["2011-12-21",1731.42,1731.42,1731.42,1731.42,2000],["2011-12-22",1683.99,1802.58,1683.99,1802.58,2100],["2011-12-23",1740.91,1740.91,1740.91,1740.91,0],["2011-12-26",1755.14,1802.58,1636.55,1641.29,17800],["2011-12-27",1731.42,1731.42,1589.11,1731.42,77200],["2011-12-28",1755.14,1755.14,1612.83,1612.83,7600],["2011-12-29",1612.83,1698.22,1612.83,1698.22,10500],["2011-12-30",1778.86,1778.86,1612.83,1612.83,61700],["2012-01-03",1674.5,1707.7,1674.5,1707.7,10000],["2012-01-04",1693.47,1693.47,1693.47,1693.47,4000],["2012-01-05",1660.27,1660.27,1579.63,1579.63,9300],["2012-01-06",1589.11,1589.11,1589.11,1589.11,1000],["2012-01-09",1698.22,1698.22,1517.96,1612.83,4600],["2012-01-10",1660.27,1660.27,1517.96,1655.52,22400],["2012-01-11",1679.24,1679.24,1636.55,1636.55,200],["2012-01-12",1636.55,1707.7,1636.55,1707.7,1700],["2012-01-13",1755.14,1755.14,1565.4,1726.68,6200],["2012-01-16",1574.88,1802.58,1574.88,1731.42,102038],["2012-01-17",1707.7,1750.4,1603.34,1702.96,22200],["2012-01-18",1755.14,1755.14,1755.14,1755.14,600],["2012-01-19",1755.14,1788.35,1755.14,1788.35,900],["2012-01-20",1802.58,1802.58,1802.58,1802.58,100],["2012-01-30",1679.24,1850.01,1679.24,1845.27,1000],["2012-01-31",1897.45,1940.14,1821.55,1826.29,11300],["2012-02-01",1802.58,1873.73,1769.37,1850.01,6100],["2012-02-02",1873.73,1892.71,1778.86,1859.5,6300],["2012-02-03",1921.17,1944.88,1740.91,1740.91,7200],["2012-02-06",1873.73,1873.73,1693.47,1693.47,5900],["2012-02-07",1850.01,1850.01,1802.58,1816.81,6000],["2012-02-08",1816.81,1816.81,1693.47,1707.7,15000],["2012-02-09",1660.27,1793.09,1660.27,1778.86,24800],["2012-02-10",1707.7,1778.86,1683.99,1759.88,10800],["2012-02-13",1764.63,1764.63,1641.29,1655.52,5800],["2012-02-14",1755.14,1755.14,1683.99,1717.19,22300],["2012-02-15",1750.4,1750.4,1750.4,1750.4,1200],["2012-02-16",1750.4,1750.4,1683.99,1750.4,23700],["2012-02-17",1745.65,1774.11,1736.17,1745.65,7300],["2012-02-20",1764.63,1769.37,1688.73,1688.73,42900],["2012-02-21",1769.37,1864.24,1712.45,1750.4,14800],["2012-02-22",1788.35,1788.35,1683.99,1755.14,9500],["2012-02-23",1802.58,1802.58,1750.4,1750.4,1600],["2012-02-24",1683.99,1702.96,1674.5,1674.5,15800],["2012-02-27",1584.37,1655.52,1565.4,1598.6,25500],["2012-02-28",1612.83,1655.52,1612.83,1617.57,2300],["2012-02-29",1707.7,1726.68,1707.7,1726.68,14800],["2012-03-01",1793.09,1797.83,1717.19,1731.42,15200],["2012-03-02",1731.42,1774.11,1731.42,1750.4,25600],["2012-03-05",1802.58,1845.27,1755.14,1778.86,39000],["2012-03-06",1897.45,1897.45,1755.14,1821.55,37700],["2012-03-07",1840.53,1840.53,1707.7,1778.86,17800],["2012-03-08",1778.86,1821.55,1778.86,1821.55,2500],["2012-03-09",1797.83,1797.83,1674.5,1764.63,18400],["2012-03-12",1826.29,1826.29,1688.73,1750.4,29800],["2012-03-13",1755.14,1759.88,1688.73,1736.17,6000],["2012-03-14",1736.17,1755.14,1636.55,1660.27,13400],["2012-03-15",1707.7,1707.7,1612.83,1660.27,26200],["2012-03-16",1750.4,1755.14,1683.99,1702.96,8500],["2012-03-19",1774.11,1802.58,1707.7,1745.65,4300],["2012-03-20",1660.27,1755.14,1641.29,1707.7,66100],["2012-03-21",1731.42,1731.42,1650.78,1650.78,24400],["2012-03-22",1683.99,1683.99,1612.83,1683.99,3100],["2012-03-23",1688.73,1707.7,1650.78,1650.78,74400],["2012-03-26",1778.86,1778.86,1622.32,1646.04,24100],["2012-03-27",1683.99,1683.99,1631.81,1631.81,94800],["2012-03-28",1674.5,1679.24,1589.11,1660.27,24199],["2012-03-29",1598.6,1612.83,1546.42,1565.4,14900],["2012-03-30",1470.52,1655.52,1470.52,1646.04,6400],["2012-04-03",1674.5,1674.5,1565.4,1641.29,800],["2012-04-04",1641.29,1660.27,1551.16,1565.4,2900],["2012-04-05",1612.83,1636.55,1494.24,1579.63,11000],["2012-04-06",1584.37,1650.78,1584.37,1650.78,7800],["2012-04-09",1565.4,1679.24,1565.4,1660.27,19100],["2012-04-10",1570.14,1650.78,1565.4,1650.78,13300],["2012-04-11",1660.27,1669.75,1660.27,1669.75,1000],["2012-04-12",1669.75,1669.75,1669.75,1669.75,100],["2012-04-13",1555.91,1636.55,1555.91,1608.09,4100],["2012-04-16",1513.22,1631.81,1513.22,1589.11,4900],["2012-04-17",1522.7,1698.22,1522.7,1693.47,8600],["2012-04-18",1731.42,1731.42,1617.57,1646.04,10800],["2012-04-19",1755.14,1755.14,1627.06,1627.06,2300],["2012-04-20",1736.17,1736.17,1636.55,1698.22,11500],["2012-04-23",1688.73,1688.73,1612.83,1679.24,16200],["2012-04-24",1688.73,1688.73,1636.55,1650.78,2600],["2012-04-25",1750.4,1750.4,1660.27,1721.93,40900],["2012-04-26",1726.68,1755.14,1683.99,1702.96,12800],["2012-04-27",1707.7,1707.7,1636.55,1698.22,8700],["2012-05-02",1702.96,1702.96,1589.11,1698.22,1000],["2012-05-03",1693.47,1698.22,1612.83,1669.75,3400],["2012-05-04",1693.47,1693.47,1636.55,1636.55,3600],["2012-05-07",1707.7,1707.7,1565.4,1589.11,16500],["2012-05-08",1665.01,1665.01,1574.88,1574.88,2900],["2012-05-09",1589.11,1641.29,1574.88,1603.34,3700],["2012-05-10",1683.99,1683.99,1565.4,1612.83,2800],["2012-05-11",1612.83,1612.83,1612.83,1612.83,0],["2012-05-14",1631.81,1636.55,1631.81,1631.81,6041],["2012-05-15",1579.63,1631.81,1517.96,1612.83,5400],["2012-05-16",1565.4,1565.4,1517.96,1517.96,300],["2012-05-17",1612.83,1617.57,1612.83,1617.57,5500],["2012-05-18",1650.78,1655.52,1513.22,1513.22,1200],["2012-05-21",1517.96,1565.4,1513.22,1513.22,2300],["2012-05-22",1470.52,1470.52,1427.83,1427.83,1000],["2012-05-23",1527.45,1527.45,1527.45,1527.45,1000],["2012-05-24",1612.83,1612.83,1423.09,1560.65,6400],["2012-05-25",1494.24,1494.24,1451.55,1470.52,6400],["2012-05-28",1551.16,1555.91,1470.52,1555.91,3300],["2012-05-29",1456.29,1541.68,1451.55,1541.68,900],["2012-05-30",1608.09,1608.09,1593.86,1593.86,600],["2012-05-31",1484.75,1484.75,1484.75,1484.75,1200],["2012-06-01",1399.37,1584.37,1399.37,1584.37,2800],["2012-06-04",1565.4,1603.34,1565.4,1603.34,800],["2012-06-05",1494.24,1513.22,1494.24,1494.24,9105],["2012-06-06",1541.68,1541.68,1399.37,1451.55,9500],["2012-06-07",1517.96,1517.96,1399.37,1423.09,2600],["2012-06-08",1513.22,1513.22,1323.47,1461.04,1600],["2012-06-11",1375.65,1475.27,1370.91,1475.27,2300],["2012-06-12",1375.65,1375.65,1375.65,1375.65,3300],["2012-06-13",1380.39,1380.39,1295.01,1370.91,1400],["2012-06-14",1465.78,1465.78,1309.24,1394.62,2800],["2012-06-15",1370.91,1370.91,1361.42,1361.42,300],["2012-06-18",1394.62,1394.62,1375.65,1375.65,4800],["2012-06-19",1375.65,1465.78,1375.65,1408.86,7300],["2012-06-20",1423.09,1442.06,1404.11,1442.06,1500],["2012-06-21",1380.39,1503.73,1375.65,1503.73,9600],["2012-06-22",1565.4,1565.4,1399.37,1418.34,1800],["2012-06-25",1423.09,1484.75,1375.65,1375.65,1300],["2012-06-26",1465.78,1465.78,1290.27,1408.86,1300],["2012-06-27",1328.21,1437.32,1313.98,1427.83,1700],["2012-06-28",1337.7,1423.09,1328.21,1423.09,1100],["2012-06-29",1423.09,1423.09,1323.47,1323.47,1800],["2012-07-02",1413.6,1413.6,1413.6,1413.6,100],["2012-07-03",1351.93,1370.91,1351.93,1370.91,1000],["2012-07-04",1375.65,1375.65,1375.65,1375.65,200],["2012-07-05",1375.65,1375.65,1375.65,1375.65,0],["2012-07-06",1375.65,1375.65,1375.65,1375.65,0],["2012-07-09",1375.65,1446.8,1375.65,1446.8,200],["2012-07-10",1446.8,1446.8,1446.8,1446.8,40],["2012-07-11",1351.93,1351.93,1351.93,1351.93,200],["2012-07-12",1295.01,1380.39,1261.8,1380.39,9000],["2012-07-13",1309.24,1385.14,1285.52,1375.65,6800],["2012-07-16",1470.52,1470.52,1470.52,1470.52,100],["2012-07-17",1370.91,1408.86,1370.91,1375.65,6200],["2012-07-18",1309.24,1309.24,1285.52,1290.27,1500],["2012-07-19",1304.5,1337.7,1299.75,1337.7,1200],["2012-07-20",1356.68,1356.68,1356.68,1356.68,200],["2012-07-23",1261.8,1266.55,1261.8,1261.8,1300],["2012-07-24",1176.42,1257.06,1176.42,1257.06,3800],["2012-07-25",1257.06,1257.06,1257.06,1257.06,0],["2012-07-26",1299.75,1299.75,1299.75,1299.75,100],["2012-07-27",1219.11,1219.11,1209.62,1209.62,700],["2012-07-30",1290.27,1290.27,1290.27,1290.27,300],["2012-07-31",1328.21,1328.21,1200.14,1304.5,1200],["2012-08-01",1304.5,1304.5,1304.5,1304.5,0],["2012-08-02",1214.37,1328.21,1214.37,1328.21,2500],["2012-08-03",1238.09,1238.09,1238.09,1238.09,1700],["2012-08-06",1162.19,1209.62,1162.19,1185.91,2200],["2012-08-07",1195.39,1223.85,1185.91,1223.85,8500],["2012-08-08",1257.06,1257.06,1257.06,1257.06,100],["2012-08-09",1295.01,1295.01,1185.91,1295.01,42200],["2012-08-10",1295.01,1295.01,1295.01,1295.01,0],["2012-08-13",1204.88,1204.88,1204.88,1204.88,1000],["2012-08-14",1124.24,1242.83,1124.24,1242.83,200],["2012-08-15",1185.91,1185.91,1162.19,1162.19,4000],["2012-08-16",1204.88,1204.88,1204.88,1204.88,600],["2012-08-17",1204.88,1204.88,1200.14,1200.14,600],["2012-08-20",1176.42,1190.65,1162.19,1190.65,3800],["2012-08-21",1195.39,1195.39,1143.21,1181.16,400],["2012-08-22",1162.19,1195.39,1138.47,1138.47,3200],["2012-08-23",1152.7,1166.93,1143.21,1162.19,5000],["2012-08-24",1162.19,1242.83,1162.19,1242.83,3400],["2012-08-27",1280.78,1280.78,1190.65,1266.55,2500],["2012-08-28",1200.14,1233.34,1185.91,1233.34,2800],["2012-08-29",1257.06,1257.06,1257.06,1257.06,100],["2012-08-30",1304.5,1304.5,1171.67,1242.83,1100],["2012-08-31",1233.34,1328.21,1233.34,1257.06,3500],["2012-09-04",1261.8,1342.44,1261.8,1342.44,8500],["2012-09-05",1351.93,1361.42,1323.47,1361.42,1600],["2012-09-06",1328.21,1442.06,1328.21,1442.06,20300],["2012-09-07",1517.96,1517.96,1437.32,1494.24,12100],["2012-09-10",1494.24,1517.96,1470.52,1503.73,8600],["2012-09-11",1475.27,1551.16,1470.52,1532.19,8600],["2012-09-12",1536.93,1536.93,1427.83,1513.22,6700],["2012-09-13",1517.96,1593.86,1480.01,1593.86,4600],["2012-09-14",1660.27,1660.27,1494.24,1627.06,2000],["2012-09-17",1517.96,1517.96,1513.22,1517.96,52252],["2012-09-18",1423.09,1498.98,1413.6,1489.5,2600],["2012-09-19",1513.22,1513.22,1389.88,1389.88,1100],["2012-09-20",1299.75,1484.75,1295.01,1484.75,6900],["2012-09-21",1513.22,1513.22,1328.21,1498.98,1900],["2012-09-24",1356.68,1498.98,1356.68,1356.68,3400],["2012-09-25",1276.03,1418.34,1276.03,1418.34,1600],["2012-09-26",1413.6,1413.6,1408.86,1408.86,900],["2012-09-27",1323.47,1413.6,1313.98,1413.6,1000],["2012-09-28",1413.6,1413.6,1413.6,1413.6,0],["2012-10-01",1413.6,1413.6,1413.6,1413.6,0],["2012-10-02",1413.6,1413.6,1375.65,1375.65,500],["2012-10-03",1375.65,1375.65,1375.65,1375.65,0],["2012-10-04",1413.6,1413.6,1413.6,1413.6,100],["2012-10-05",1413.6,1413.6,1413.6,1413.6,0],["2012-10-08",1418.34,1418.34,1404.11,1404.11,300],["2012-10-09",1404.11,1404.11,1404.11,1404.11,0],["2012-10-10",1380.39,1380.39,1328.21,1328.21,2000],["2012-10-11",1389.88,1389.88,1389.88,1389.88,100],["2012-10-12",1389.88,1389.88,1389.88,1389.88,0],["2012-10-15",1389.88,1389.88,1389.88,1389.88,0],["2012-10-16",1389.88,1389.88,1389.88,1389.88,26700],["2012-10-17",1470.52,1470.52,1470.52,1470.52,100],["2012-10-18",1470.52,1470.52,1470.52,1470.52,0],["2012-10-19",1470.52,1470.52,1470.52,1470.52,0],["2012-10-22",1370.91,1370.91,1370.91,1370.91,3200],["2012-10-23",1280.78,1370.91,1276.03,1370.91,600],["2012-10-24",1370.91,1370.91,1370.91,1370.91,0],["2012-10-25",1370.91,1370.91,1370.91,1370.91,0],["2012-10-26",1370.91,1370.91,1370.91,1370.91,0],["2012-10-29",1351.93,1351.93,1351.93,1351.93,100],["2012-10-30",1351.93,1375.65,1351.93,1375.65,10000],["2012-10-31",1375.65,1375.65,1375.65,1375.65,0],["2012-11-01",1375.65,1375.65,1375.65,1375.65,0],["2012-11-02",1280.78,1280.78,1280.78,1280.78,100],["2012-11-05",1280.78,1280.78,1280.78,1280.78,0],["2012-11-06",1280.78,1280.78,1280.78,1280.78,0],["2012-11-07",1328.21,1328.21,1328.21,1328.21,1800],["2012-11-08",1328.21,1328.21,1328.21,1328.21,0],["2012-11-09",1328.21,1328.21,1328.21,1328.21,0],["2012-11-12",1328.21,1328.21,1328.21,1328.21,0],["2012-11-13",1242.83,1242.83,1242.83,1242.83,100],["2012-11-14",1242.83,1242.83,1242.83,1242.83,0],["2012-11-15",1242.83,1242.83,1242.83,1242.83,0],["2012-11-16",1185.91,1185.91,1185.91,1185.91,2100],["2012-11-19",1185.91,1233.34,1105.26,1233.34,500],["2012-11-20",1166.93,1276.03,1166.93,1276.03,200],["2012-11-21",1190.65,1276.03,1190.65,1190.65,2200],["2012-11-22",1233.34,1242.83,1114.75,1124.24,10500],["2012-11-23",1185.91,1195.39,1185.91,1195.39,40638],["2012-11-26",1271.29,1271.29,1271.29,1271.29,100],["2012-11-27",1185.91,1271.29,1185.91,1271.29,600],["2012-11-28",1271.29,1271.29,1271.29,1271.29,0],["2012-11-29",1238.09,1238.09,1238.09,1238.09,200],["2012-11-30",1238.09,1238.09,1238.09,1238.09,0],["2012-12-03",1238.09,1238.09,1238.09,1238.09,0],["2012-12-04",1152.7,1252.32,1152.7,1252.32,900],["2012-12-05",1242.83,1242.83,1209.62,1228.6,1900],["2012-12-06",1228.6,1228.6,1228.6,1228.6,0],["2012-12-07",1228.6,1228.6,1228.6,1228.6,0],["2012-12-10",1264.58,1264.58,1264.58,1264.58,120],["2012-12-11",1233.74,1238.88,1233.74,1238.88,900],["2012-12-12",1285.14,1285.14,1274.86,1285.14,1800],["2012-12-13",1285.14,1285.14,1285.14,1285.14,0],["2012-12-14",1285.14,1285.14,1259.44,1259.44,1100],["2012-12-17",1259.44,1259.44,1259.44,1259.44,0],["2012-12-18",1233.74,1233.74,1233.74,1233.74,700],["2012-12-19",1233.74,1233.74,1233.74,1233.74,0],["2012-12-20",1233.74,1233.74,1233.74,1233.74,0],["2012-12-21",1233.74,1233.74,1233.74,1233.74,0],["2012-12-24",1208.04,1208.04,1208.04,1208.04,1000],["2012-12-25",1233.74,1290.28,1208.04,1290.28,4800],["2012-12-26",1336.55,1336.55,1336.55,1336.55,100],["2012-12-27",1290.28,1290.28,1290.28,1290.28,600],["2012-12-28",1310.85,1310.85,1208.04,1305.71,2400],["2013-01-02",1336.55,1336.55,1336.55,1336.55,100],["2013-01-03",1244.02,1249.16,1244.02,1244.02,3000],["2013-01-04",1326.27,1326.27,1161.77,1161.77,5552],["2013-01-07",1244.02,1244.02,1172.05,1238.88,21132],["2013-01-08",1300.57,1300.57,1156.63,1156.63,5200],["2013-01-09",1166.91,1233.74,1089.8,1089.8,17500],["2013-01-10",1079.52,1151.49,1043.54,1043.54,20700],["2013-01-11",1115.51,1115.51,1043.54,1115.51,85000],["2013-01-14",1130.93,1130.93,1130.93,1130.93,100],["2013-01-15",1146.35,1146.35,1146.35,1146.35,100],["2013-01-16",1130.93,1182.33,1105.22,1177.19,5100],["2013-01-17",1079.52,1187.47,1079.52,1187.47,300],["2013-01-18",1187.47,1187.47,1187.47,1187.47,0],["2013-01-21",1187.47,1187.47,1187.47,1187.47,0],["2013-01-22",1187.47,1187.47,1187.47,1187.47,0],["2013-01-23",1130.93,1130.93,1130.93,1130.93,300],["2013-01-24",1130.93,1130.93,1130.93,1130.93,0],["2013-01-25",1094.94,1130.93,1094.94,1130.93,1400],["2013-01-28",1130.93,1130.93,1130.93,1130.93,0],["2013-01-29",1069.24,1069.24,1069.24,1069.24,700],["2013-01-30",1069.24,1079.52,1058.96,1079.52,14200],["2013-01-31",1079.52,1079.52,1043.54,1043.54,23300],["2013-02-01",1074.38,1074.38,1048.68,1048.68,10400],["2013-02-04",1048.68,1053.82,1043.54,1043.54,2300],["2013-02-05",1048.68,1048.68,1048.68,1048.68,0],["2013-02-06",1043.54,1079.52,997.27,1079.52,54300],["2013-02-07",1187.47,1187.47,1079.52,1079.52,23400],["2013-02-08",1079.52,1079.52,1079.52,1079.52,0],["2013-02-18",1079.52,1079.52,1079.52,1079.52,4600],["2013-02-19",1053.82,1074.38,1053.82,1074.38,5100],["2013-02-20",1177.19,1177.19,1033.26,1069.24,16600],["2013-02-21",1079.52,1079.52,1033.26,1033.26,5800],["2013-02-22",1079.52,1079.52,1053.82,1053.82,4680],["2013-02-25",1079.52,1079.52,1053.82,1053.82,5100],["2013-02-26",1074.38,1074.38,1053.82,1053.82,5100],["2013-02-27",1064.1,1120.65,1064.1,1120.65,8500],["2013-02-28",1130.93,1130.93,1105.22,1120.65,1900],["2013-03-01",1120.65,1120.65,1120.65,1120.65,0],["2013-03-04",1079.52,1079.52,1079.52,1079.52,500],["2013-03-05",1079.52,1079.52,1053.82,1053.82,2900],["2013-03-06",1105.22,1105.22,1053.82,1053.82,400],["2013-03-07",1053.82,1053.82,1053.82,1053.82,0],["2013-03-08",1079.52,1079.52,1058.96,1058.96,2000],["2013-03-11",1079.52,1079.52,1079.52,1079.52,1100],["2013-03-12",1079.52,1079.52,1079.52,1079.52,500],["2013-03-13",1053.82,1058.96,1053.82,1058.96,1200],["2013-03-14",1028.12,1105.22,1028.12,1105.22,700],["2013-03-15",1079.52,1079.52,1079.52,1079.52,600],["2013-03-18",1079.52,1079.52,1079.52,1079.52,0],["2013-03-19",1079.52,1079.52,1079.52,1079.52,600],["2013-03-20",1079.52,1182.33,1079.52,1105.22,16100],["2013-03-21",1084.66,1156.63,1084.66,1156.63,1200],["2013-03-22",1177.19,1177.19,1064.1,1105.22,7600],["2013-03-25",1094.94,1094.94,1064.1,1064.1,500],["2013-03-26",1125.79,1136.07,1105.22,1105.22,3800],["2013-03-27",1110.36,1120.65,1105.22,1120.65,2200],["2013-03-28",1223.46,1223.46,1110.36,1120.65,900],["2013-03-29",1079.52,1130.93,1058.96,1130.93,3000],["2013-04-01",1105.22,1115.51,1084.66,1084.66,1800],["2013-04-02",1079.52,1079.52,1064.1,1064.1,2100],["2013-04-03",1064.1,1079.52,1064.1,1079.52,2300],["2013-04-04",1094.94,1094.94,1079.52,1079.52,200],["2013-04-05",1064.1,1079.52,1058.96,1058.96,3893],["2013-04-08",1151.49,1151.49,1151.49,1151.49,100],["2013-04-09",1079.52,1125.79,1058.96,1125.79,2600],["2013-04-10",1130.93,1177.19,1089.8,1089.8,2300],["2013-04-11",1089.8,1089.8,1089.8,1089.8,0],["2013-04-12",1089.8,1089.8,1089.8,1089.8,0],["2013-04-15",1089.8,1089.8,1089.8,1089.8,0],["2013-04-16",1053.82,1053.82,1048.68,1053.82,4200],["2013-04-17",1053.82,1094.94,1028.12,1094.94,3000],["2013-04-18",1094.94,1094.94,1094.94,1094.94,0],["2013-04-22",1053.82,1069.24,1053.82,1069.24,2200],["2013-04-23",1064.1,1064.1,1058.96,1064.1,700],["2013-04-24",1069.24,1069.24,1069.24,1069.24,100],["2013-04-25",1033.26,1069.24,1022.97,1069.24,700],["2013-04-26",1074.38,1074.38,1038.4,1038.4,5200],["2013-05-02",1053.82,1053.82,1053.82,1053.82,100],["2013-05-03",1053.82,1053.82,1053.82,1053.82,100],["2013-05-06",1053.82,1053.82,1053.82,1053.82,60],["2013-05-07",1053.82,1053.82,1002.41,1048.68,400],["2013-05-08",1151.49,1151.49,1151.49,1151.49,171],["2013-05-09",1058.96,1064.1,1058.96,1064.1,1300],["2013-05-10",1043.54,1064.1,1043.54,1064.1,2100],["2013-05-13",1043.54,1058.96,1028.12,1058.96,3100],["2013-05-14",1058.96,1058.96,1058.96,1058.96,0],["2013-05-15",1058.96,1058.96,1058.96,1058.96,2000],["2013-05-16",1058.96,1058.96,1028.12,1028.12,9600],["2013-05-17",1028.12,1028.12,981.85,981.85,5200],["2013-05-20",1028.12,1074.38,1028.12,1074.38,400],["2013-05-21",1079.52,1079.52,1002.41,1002.41,2600],["2013-05-22",1028.12,1028.12,1028.12,1028.12,900],["2013-05-23",1028.12,1028.12,1028.12,1028.12,0],["2013-05-24",1038.4,1038.4,1033.26,1033.26,300],["2013-05-27",1043.54,1043.54,1043.54,1043.54,1900],["2013-05-28",1043.54,1043.54,1033.26,1033.26,3300],["2013-05-29",1022.97,1043.54,1017.83,1033.26,4700],["2013-05-30",1028.12,1074.38,1028.12,1074.38,4800],["2013-05-31",1053.82,1053.82,1053.82,1053.82,500],["2013-06-03",1053.82,1053.82,1053.82,1053.82,0],["2013-06-04",1058.96,1058.96,1043.54,1043.54,700],["2013-06-05",1043.54,1043.54,1043.54,1043.54,400],["2013-06-06",1043.54,1094.94,1043.54,1094.94,6400],["2013-06-07",1100.08,1130.93,1100.08,1130.93,17500],["2013-06-10",1130.93,1141.21,1028.12,1094.94,15500],["2013-06-11",1033.26,1079.52,1033.26,1079.52,1500],["2013-06-12",1064.1,1089.8,1064.1,1089.8,1000],["2013-06-13",1079.52,1125.79,1079.52,1120.65,2200],["2013-06-14",1094.94,1100.08,1094.94,1094.94,400],["2013-06-17",1084.66,1202.9,1079.52,1202.9,4600],["2013-06-18",1105.22,1105.22,1100.08,1100.08,2200],["2013-06-19",1053.82,1079.52,1053.82,1079.52,700],["2013-06-20",1069.24,1069.24,1069.24,1069.24,300],["2013-06-21",1079.52,1100.08,1079.52,1100.08,2000],["2013-06-24",1079.52,1079.52,1069.24,1069.24,2800],["2013-06-25",1079.52,1079.52,1069.24,1069.24,2700],["2013-06-26",1105.22,1105.22,1105.22,1105.22,100],["2013-06-27",1105.22,1105.22,1105.22,1105.22,0],["2013-06-28",1079.52,1079.52,1079.52,1079.52,700],["2013-07-01",1079.52,1079.52,1079.52,1079.52,0],["2013-07-02",1079.52,1079.52,1079.52,1079.52,0],["2013-07-03",1079.52,1079.52,1079.52,1079.52,0],["2013-07-04",1079.52,1079.52,1079.52,1079.52,100],["2013-07-05",1074.38,1074.38,1074.38,1074.38,2300],["2013-07-08",1074.38,1074.38,1074.38,1074.38,0],["2013-07-09",1074.38,1074.38,1074.38,1074.38,0],["2013-07-10",1074.38,1074.38,1074.38,1074.38,0],["2013-07-11",1094.94,1100.08,1094.94,1100.08,1400],["2013-07-12",1100.08,1100.08,1100.08,1100.08,0],["2013-07-15",1100.08,1100.08,1100.08,1100.08,0],["2013-07-16",1100.08,1100.08,1100.08,1100.08,0],["2013-07-17",1100.08,1100.08,1100.08,1100.08,0],["2013-07-18",1100.08,1100.08,1100.08,1100.08,0],["2013-07-19",1100.08,1105.22,1094.94,1105.22,3100],["2013-07-22",1105.22,1105.22,1079.52,1079.52,4400],["2013-07-23",1079.52,1079.52,1079.52,1079.52,0],["2013-07-24",1089.8,1089.8,1089.8,1089.8,2000],["2013-07-25",1105.22,1105.22,1094.94,1094.94,1800],["2013-07-26",1100.08,1100.08,1100.08,1100.08,3000],["2013-07-29",1089.8,1100.08,1079.52,1100.08,1700],["2013-07-30",1100.08,1100.08,1100.08,1100.08,0],["2013-07-31",1100.08,1100.08,1100.08,1100.08,3000],["2013-08-01",1120.65,1120.65,1120.65,1120.65,500],["2013-08-02",1130.93,1130.93,1130.93,1130.93,500],["2013-08-05",1136.07,1136.07,1136.07,1136.07,200],["2013-08-06",1120.65,1182.33,1120.65,1182.33,9100],["2013-08-07",1141.21,1141.21,1141.21,1141.21,100],["2013-08-08",1182.33,1182.33,1182.33,1182.33,200],["2013-08-09",1156.63,1156.63,1156.63,1156.63,3500],["2013-08-12",1079.52,1079.52,1079.52,1079.52,300],["2013-08-13",1130.93,1130.93,1100.08,1100.08,400],["2013-08-14",1105.22,1105.22,1105.22,1105.22,1400],["2013-08-15",1105.22,1105.22,1105.22,1105.22,0],["2013-08-16",1105.22,1125.79,1105.22,1105.22,600],["2013-08-19",1105.22,1105.22,1105.22,1105.22,0],["2013-08-20",1094.94,1094.94,1094.94,1094.94,500],["2013-08-21",1100.08,1100.08,1100.08,1100.08,900],["2013-08-22",1100.08,1100.08,1100.08,1100.08,0],["2013-08-23",1100.08,1100.08,1100.08,1100.08,0],["2013-08-26",1100.08,1100.08,1100.08,1100.08,0],["2013-08-27",1100.08,1100.08,1100.08,1100.08,0],["2013-08-28",1079.52,1079.52,1079.52,1079.52,900],["2013-08-29",1079.52,1187.47,1079.52,1100.08,4800],["2013-08-30",1058.96,1100.08,1058.96,1100.08,200],["2013-09-03",1100.08,1100.08,1100.08,1100.08,0],["2013-09-04",1100.08,1100.08,1100.08,1100.08,0],["2013-09-05",1105.22,1105.22,1100.08,1100.08,500],["2013-09-06",1100.08,1100.08,1100.08,1100.08,1000],["2013-09-09",1079.52,1079.52,1079.52,1079.52,500],["2013-09-10",1094.94,1100.08,1094.94,1100.08,1800],["2013-09-11",1100.08,1100.08,1100.08,1100.08,0],["2013-09-12",1094.94,1094.94,1094.94,1094.94,100],["2013-09-13",1105.22,1130.93,1100.08,1100.08,1800],["2013-09-16",1100.08,1100.08,1100.08,1100.08,0],["2013-09-17",1084.66,1084.66,1064.1,1064.1,2300],["2013-09-18",1064.1,1064.1,1064.1,1064.1,0],["2013-09-19",1064.1,1064.1,1064.1,1064.1,0],["2013-09-20",1079.52,1079.52,1058.96,1058.96,4133],["2013-09-23",1079.52,1079.52,1079.52,1079.52,2000],["2013-09-24",1100.08,1120.65,1079.52,1120.65,2600],["2013-09-25",1058.96,1058.96,1058.96,1058.96,600],["2013-09-26",1089.8,1100.08,1069.24,1069.24,1600],["2013-09-27",1094.94,1105.22,1094.94,1105.22,2100],["2013-09-30",1105.22,1105.22,1105.22,1105.22,0],["2013-10-01",1105.22,1105.22,1105.22,1105.22,100],["2013-10-02",1105.22,1105.22,1105.22,1105.22,0],["2013-10-03",1105.22,1105.22,1105.22,1105.22,600],["2013-10-04",1105.22,1105.22,1105.22,1105.22,200],["2013-10-07",1105.22,1105.22,1105.22,1105.22,0],["2013-10-08",1105.22,1105.22,1105.22,1105.22,1300],["2013-10-09",1058.96,1156.63,1058.96,1156.63,200],["2013-10-10",1105.22,1151.49,1105.22,1105.22,900],["2013-10-11",1105.22,1105.22,1105.22,1105.22,1500],["2013-10-14",1089.8,1089.8,1089.8,1089.8,600],["2013-10-15",1089.8,1089.8,1089.8,1089.8,0],["2013-10-16",1089.8,1089.8,1089.8,1089.8,0],["2013-10-17",1105.22,1105.22,1105.22,1105.22,500],["2013-10-18",1156.63,1156.63,1156.63,1156.63,100],["2013-10-21",1079.52,1177.19,1079.52,1177.19,10200],["2013-10-22",1208.04,1208.04,1208.04,1208.04,100],["2013-10-23",1182.33,1228.6,1182.33,1228.6,1700],["2013-10-24",1120.65,1177.19,1120.65,1177.19,1200],["2013-10-25",1177.19,1177.19,1177.19,1177.19,0],["2013-10-28",1223.46,1223.46,1223.46,1223.46,100],["2013-10-29",1223.46,1223.46,1223.46,1223.46,0],["2013-10-30",1182.33,1182.33,1156.63,1156.63,400],["2013-10-31",1156.63,1156.63,1156.63,1156.63,0],["2013-11-01",1156.63,1156.63,1156.63,1156.63,0],["2013-11-04",1156.63,1156.63,1156.63,1156.63,0],["2013-11-05",1130.93,1156.63,1130.93,1156.63,5655],["2013-11-06",1156.63,1156.63,1156.63,1156.63,1500],["2013-11-07",1156.63,1156.63,1156.63,1156.63,1000],["2013-11-08",1156.63,1156.63,1156.63,1156.63,0],["2013-11-11",1156.63,1156.63,1156.63,1156.63,0],["2013-11-12",1156.63,1156.63,1156.63,1156.63,0],["2013-11-13",1156.63,1156.63,1156.63,1156.63,0],["2013-11-14",1156.63,1156.63,1156.63,1156.63,0],["2013-11-15",1182.33,1182.33,1182.33,1182.33,100],["2013-11-18",1182.33,1182.33,1182.33,1182.33,0],["2013-11-19",1125.79,1172.05,1125.79,1172.05,200],["2013-11-20",1166.91,1166.91,1166.91,1166.91,100],["2013-11-21",1053.82,1053.82,1053.82,1053.82,50000],["2013-11-22",1182.33,1182.33,1172.05,1172.05,361],["2013-11-25",1130.93,1130.93,1130.93,1130.93,100],["2013-11-26",1182.33,1182.33,1182.33,1182.33,100],["2013-11-27",1182.33,1182.33,1182.33,1182.33,0],["2013-11-28",1115.51,1156.63,1115.51,1156.63,50820],["2013-11-29",1043.54,1094.94,1043.54,1094.94,300],["2013-12-02",1182.33,1182.33,1182.33,1182.33,100],["2013-12-03",1182.33,1182.33,1161.77,1161.77,1100],["2013-12-04",1177.19,1249.16,1177.19,1249.16,106700],["2013-12-05",1259.44,1280.0,1233.74,1259.44,3400],["2013-12-06",1274.86,1331.41,1274.86,1274.86,32600],["2013-12-09",1274.86,1274.86,1274.86,1274.86,0],["2013-12-10",1182.33,1182.33,1182.33,1182.33,100],["2013-12-11",1172.05,1228.6,1172.05,1228.6,74600],["2013-12-12",1228.6,1228.6,1228.6,1228.6,0],["2013-12-13",1166.91,1259.44,1166.91,1259.44,1100],["2013-12-16",1326.27,1326.27,1326.27,1326.27,200],["2013-12-17",1208.04,1208.04,1208.04,1208.04,10797],["2013-12-18",1321.13,1321.13,1146.35,1146.35,59300],["2013-12-19",1213.18,1213.18,1213.18,1213.18,116],["2013-12-20",1213.18,1213.18,1213.18,1213.18,500],["2013-12-23",1213.18,1213.18,1213.18,1213.18,33],["2013-12-24",1213.18,1213.18,1213.18,1213.18,0],["2013-12-25",1213.18,1213.18,1213.18,1213.18,0],["2013-12-26",1182.33,1182.33,1182.33,1182.33,800],["2013-12-27",1228.6,1259.44,1182.33,1182.33,2400],["2013-12-30",1280.0,1280.0,1208.04,1208.04,600],["2013-12-31",1208.04,1208.04,1208.04,1208.04,96],["2014-01-02",1208.04,1208.04,1208.04,1208.04,0],["2014-01-03",1208.04,1208.04,1208.04,1208.04,5900],["2014-01-06",1208.04,1259.44,1208.04,1233.74,24100],["2014-01-07",1233.74,1233.74,1233.74,1233.74,3500],["2014-01-08",1233.74,1259.44,1233.74,1249.16,4200],["2014-01-09",1280.0,1280.0,1280.0,1280.0,100],["2014-01-10",1280.0,1280.0,1280.0,1280.0,0],["2014-01-13",1280.0,1280.0,1280.0,1280.0,0],["2014-01-14",1259.44,1280.0,1233.74,1233.74,5100],["2014-01-15",1259.44,1285.14,1249.16,1285.14,500],["2014-01-16",1290.28,1290.28,1290.28,1290.28,200],["2014-01-17",1238.88,1259.44,1238.88,1259.44,400],["2014-01-20",1259.44,1259.44,1249.16,1259.44,1700],["2014-01-21",1259.44,1259.44,1259.44,1259.44,100],["2014-01-22",1259.44,1280.0,1259.44,1280.0,800],["2014-01-23",1259.44,1259.44,1259.44,1259.44,2500],["2014-01-24",1259.44,1285.14,1259.44,1285.14,1300],["2014-01-27",1285.14,1285.14,1285.14,1285.14,0],["2014-02-06",1208.04,1295.43,1208.04,1295.43,2400],["2014-02-07",1213.18,1213.18,1213.18,1213.18,3200],["2014-02-10",1223.46,1223.46,1223.46,1223.46,100],["2014-02-11",1233.74,1259.44,1233.74,1259.44,4200],["2014-02-12",1238.88,1280.0,1238.88,1280.0,5100],["2014-02-13",1264.58,1285.14,1259.44,1285.14,3600],["2014-02-14",1259.44,1310.85,1259.44,1310.85,3200],["2014-02-17",1331.41,1331.41,1269.72,1326.27,2100],["2014-02-18",1285.14,1377.67,1285.14,1326.27,1600],["2014-02-19",1326.27,1336.55,1326.27,1326.27,3300],["2014-02-20",1326.27,1326.27,1285.14,1321.13,2800],["2014-02-21",1321.13,1449.64,1321.13,1449.64,38487],["2014-02-24",1542.17,1593.58,1542.17,1588.44,12200],["2014-02-25",1593.58,1619.28,1583.3,1593.58,24200],["2014-02-26",1573.02,1691.25,1562.74,1691.25,8000],["2014-02-27",1644.98,1850.61,1593.58,1799.2,32200],["2014-02-28",1794.06,1979.12,1794.06,1979.12,55615],["2014-03-03",1999.68,2174.46,1999.68,2174.46,33700],["2014-03-04",2261.85,2261.85,1963.7,2107.64,18672],["2014-03-05",2102.5,2107.64,1953.42,1994.54,11200],["2014-03-06",1994.54,1994.54,1850.61,1896.87,87000],["2014-03-07",1830.05,1948.28,1799.2,1824.9,17572],["2014-03-10",1850.61,1953.42,1850.61,1953.42,4000],["2014-03-11",1927.72,1927.72,1804.34,1850.61,10510],["2014-03-12",1850.61,1850.61,1799.2,1840.33,16820],["2014-03-13",1799.2,1845.47,1799.2,1845.47,2152],["2014-03-14",1840.33,1876.31,1788.92,1876.31,4410],["2014-03-17",1845.47,1876.31,1799.2,1850.61,6300],["2014-03-18",1922.58,1922.58,1788.92,1845.47,3400],["2014-03-19",1809.48,1999.68,1809.48,1850.61,4471],["2014-03-20",1814.62,1850.61,1799.2,1799.2,12700],["2014-03-21",1799.2,1799.2,1788.92,1788.92,3900],["2014-03-24",1824.9,1824.9,1732.37,1732.37,92217],["2014-03-25",1752.94,1824.9,1732.37,1799.2,8210],["2014-03-26",1706.67,1773.5,1686.11,1768.36,4500],["2014-03-27",1819.76,1819.76,1742.66,1773.5,23515],["2014-03-28",1773.5,1773.5,1773.5,1773.5,10],["2014-03-31",1650.13,1799.2,1644.98,1799.2,7727],["2014-04-01",1634.7,1747.8,1619.28,1619.28,4600],["2014-04-02",1716.95,1716.95,1696.39,1696.39,700],["2014-04-03",1691.25,1691.25,1691.25,1691.25,115],["2014-04-04",1696.39,1716.95,1696.39,1716.95,1200],["2014-04-07",1716.95,1722.09,1716.95,1722.09,600],["2014-04-08",1567.88,1840.33,1567.88,1840.33,7700],["2014-04-10",1819.76,1819.76,1773.5,1773.5,2400],["2014-04-11",1763.22,1763.22,1763.22,1763.22,100],["2014-04-14",1763.22,1763.22,1763.22,1763.22,600],["2014-04-15",1619.28,1686.11,1619.28,1619.28,3100],["2014-04-16",1465.06,1670.69,1465.06,1537.03,10800],["2014-04-17",1542.17,1567.88,1439.36,1542.17,4700],["2014-04-18",1542.17,1562.74,1511.33,1531.89,6400],["2014-04-21",1542.17,1542.17,1531.89,1531.89,2200],["2014-04-22",1542.17,1542.17,1418.8,1526.75,5800],["2014-04-23",1521.61,1526.75,1470.21,1526.75,1800],["2014-04-24",1377.93,1526.75,1377.93,1526.75,3700],["2014-04-25",1526.75,1653.52,1526.75,1642.5,2600],["2014-04-28",1537.77,1537.77,1537.77,1537.77,100],["2014-04-29",1537.77,1537.77,1537.77,1537.77,20],["2014-05-05",1570.85,1570.85,1405.49,1532.26,7300],["2014-05-06",1388.96,1488.17,1388.96,1482.66,500],["2014-05-07",1488.17,1488.17,1488.17,1488.17,1600],["2014-05-08",1339.35,1471.63,1339.35,1339.35,17810],["2014-05-09",1339.35,1466.12,1339.35,1466.12,9000],["2014-05-12",1322.82,1405.49,1322.82,1399.98,13700],["2014-05-13",1322.82,1377.93,1322.82,1377.93,500],["2014-05-14",1273.21,1377.93,1273.21,1377.93,4500],["2014-05-15",1433.05,1433.05,1322.82,1377.93,7900],["2014-05-16",1350.38,1366.91,1344.86,1366.91,5900],["2014-05-19",1460.61,1460.61,1366.91,1399.98,5200],["2014-05-20",1411.0,1482.66,1411.0,1411.0,4200],["2014-05-21",1411.0,1510.22,1411.0,1510.22,7000],["2014-05-22",1488.17,1537.77,1444.08,1504.7,1400],["2014-05-23",1433.05,1488.17,1433.05,1488.17,2800],["2014-05-26",1482.66,1543.29,1482.66,1537.77,5000],["2014-05-27",1570.85,1570.85,1570.85,1570.85,1400],["2014-05-28",1554.31,1554.31,1493.68,1493.68,3900],["2014-05-29",1592.89,1592.89,1460.61,1554.31,552],["2014-05-30",1488.17,1648.01,1488.17,1620.45,6800],["2014-06-02",1526.75,1636.99,1521.24,1631.47,1430],["2014-06-03",1653.52,1653.52,1653.52,1653.52,500],["2014-06-04",1653.52,1791.31,1653.52,1791.31,1500],["2014-06-05",1791.31,1791.31,1791.31,1791.31,52],["2014-06-06",1763.76,1763.76,1763.76,1763.76,800],["2014-06-09",1587.38,1763.76,1587.38,1708.64,4520],["2014-06-10",1736.2,1736.2,1736.2,1736.2,310],["2014-06-11",1736.2,1736.2,1736.2,1736.2,10],["2014-06-12",1730.69,1730.69,1730.69,1730.69,1000],["2014-06-13",1559.82,1736.2,1559.82,1736.2,700],["2014-06-16",1570.85,1725.17,1570.85,1570.85,2900],["2014-06-17",1719.66,1719.66,1493.68,1697.62,2710],["2014-06-18",1697.62,1697.62,1697.62,1697.62,0],["2014-06-19",1697.62,1697.62,1697.62,1697.62,0],["2014-06-20",1537.77,1537.77,1537.77,1537.77,100],["2014-06-23",1548.8,1598.4,1499.19,1499.19,1300],["2014-06-24",1592.89,1592.89,1504.7,1581.87,500],["2014-06-25",1510.22,1631.47,1504.7,1581.87,400],["2014-06-26",1488.17,1576.36,1488.17,1576.36,210],["2014-06-27",1433.05,1565.33,1433.05,1565.33,622],["2014-06-30",1681.08,1681.08,1488.17,1598.4,1400],["2014-07-01",1598.4,1598.4,1598.4,1598.4,0],["2014-07-02",1515.73,1625.96,1515.73,1609.43,5812],["2014-07-03",1664.54,1664.54,1587.38,1609.43,500],["2014-07-04",1664.54,1664.54,1554.31,1570.85,7800],["2014-07-07",1664.54,1664.54,1488.17,1488.17,11400],["2014-07-08",1504.7,1625.96,1504.7,1625.96,7000],["2014-07-09",1570.85,1598.4,1548.8,1548.8,6200],["2014-07-10",1614.94,1614.94,1543.29,1565.33,84210],["2014-07-11",1543.29,1559.82,1543.29,1559.82,3000],["2014-07-14",1598.4,1598.4,1570.85,1587.38,1100],["2014-07-15",1620.45,1620.45,1620.45,1620.45,25337],["2014-07-16",1554.31,1554.31,1554.31,1554.31,500],["2014-07-17",1565.33,1565.33,1565.33,1565.33,100],["2014-07-18",1570.85,1570.85,1570.85,1570.85,200],["2014-07-21",1570.85,1576.36,1565.33,1570.85,5700],["2014-07-22",1570.85,1570.85,1570.85,1570.85,2000],["2014-07-23",1570.85,1642.5,1543.29,1642.5,4700],["2014-07-24",1620.45,1642.5,1620.45,1625.96,2010],["2014-07-25",1598.4,1620.45,1521.24,1620.45,618],["2014-07-28",1570.85,1570.85,1570.85,1570.85,730],["2014-07-29",1598.4,1598.4,1499.19,1570.85,800],["2014-07-30",1570.85,1581.87,1543.29,1581.87,800],["2014-07-31",1708.64,1708.64,1581.87,1581.87,2700],["2014-08-01",1559.82,1559.82,1521.24,1521.24,2000],["2014-08-04",1537.77,1581.87,1537.77,1581.87,200],["2014-08-05",1515.73,1642.5,1515.73,1521.24,2200],["2014-08-06",1543.29,1543.29,1526.75,1543.29,7600],["2014-08-07",1543.29,1592.89,1526.75,1565.33,800],["2014-08-08",1532.26,1532.26,1532.26,1532.26,2500],["2014-08-11",1559.82,1559.82,1532.26,1554.31,6213],["2014-08-12",1543.29,1576.36,1543.29,1576.36,1600],["2014-08-13",1543.29,1570.85,1521.24,1570.85,1800],["2014-08-14",1598.4,1598.4,1554.31,1587.38,2600],["2014-08-15",1598.4,1598.4,1548.8,1581.87,3400],["2014-08-18",1587.38,1598.4,1543.29,1570.85,5600],["2014-08-19",1587.38,1598.4,1548.8,1581.87,2210],["2014-08-20",1708.64,1708.64,1587.38,1681.08,17000],["2014-08-21",1813.36,1813.36,1659.03,1697.62,5600],["2014-08-22",1686.59,1692.1,1653.52,1681.08,5900],["2014-08-25",1681.08,1736.2,1681.08,1719.66,16200],["2014-08-26",1708.64,1719.66,1675.57,1719.66,10100],["2014-08-27",1686.59,1758.24,1686.59,1736.2,3350],["2014-08-28",1818.87,1873.99,1736.2,1813.36,7300],["2014-08-29",1868.48,1868.48,1763.76,1846.43,5500],["2014-09-03",1862.97,1862.97,1763.76,1835.41,6000],["2014-09-04",1791.31,1829.9,1791.31,1829.9,5400],["2014-09-05",1973.2,1973.2,1780.29,1862.97,6500],["2014-09-08",1873.99,1873.99,1818.87,1862.97,8300],["2014-09-09",1862.97,1862.97,1796.83,1851.94,11500],["2014-09-10",1829.9,1829.9,1829.9,1829.9,300],["2014-09-11",1829.9,1829.9,1829.9,1829.9,0],["2014-09-12",1807.85,1813.36,1763.76,1791.31,4200],["2014-09-15",1796.83,1796.83,1796.83,1796.83,100],["2014-09-16",1741.71,1818.87,1719.66,1818.87,36700],["2014-09-17",1818.87,1868.48,1763.76,1851.94,6100],["2014-09-18",1873.99,1929.11,1763.76,1763.76,15500],["2014-09-19",1818.87,1818.87,1763.76,1796.83,3100],["2014-09-22",1873.99,1873.99,1725.17,1763.76,13800],["2014-09-23",1873.99,1873.99,1719.66,1719.66,19000],["2014-09-24",1758.24,1791.31,1719.66,1719.66,3400],["2014-09-25",1752.73,1813.36,1752.73,1785.8,5800],["2014-09-26",1785.8,1785.8,1780.29,1785.8,1500],["2014-09-29",1780.29,1785.8,1708.64,1758.24,1400],["2014-09-30",1708.64,1813.36,1708.64,1813.36,11500],["2014-10-01",1813.36,1813.36,1813.36,1813.36,0],["2014-10-02",1813.36,1813.36,1813.36,1813.36,0],["2014-10-03",1708.64,1791.31,1708.64,1791.31,1100],["2014-10-06",1791.31,1791.31,1791.31,1791.31,0],["2014-10-07",1736.2,1780.29,1725.17,1780.29,5800],["2014-10-08",1780.29,1780.29,1780.29,1780.29,0],["2014-10-09",1818.87,1818.87,1763.76,1802.34,4100],["2014-10-10",1818.87,1818.87,1708.64,1796.83,1496],["2014-10-13",1730.69,1730.69,1730.69,1730.69,1100],["2014-10-14",1818.87,1818.87,1791.31,1791.31,1200],["2014-10-15",1791.31,1791.31,1791.31,1791.31,0],["2014-10-16",1763.76,1763.76,1736.2,1736.2,4404],["2014-10-17",1763.76,1763.76,1736.2,1752.73,2900],["2014-10-20",1763.76,1818.87,1763.76,1791.31,5100],["2014-10-21",1736.2,1785.8,1736.2,1785.8,200],["2014-10-22",1962.18,1962.18,1791.31,1818.87,1400],["2014-10-23",1763.76,1791.31,1763.76,1791.31,1183],["2014-10-24",1763.76,1785.8,1763.76,1785.8,1100],["2014-10-27",1785.8,1791.31,1708.64,1791.31,1617],["2014-10-28",1763.76,1818.87,1714.15,1774.78,3200],["2014-10-29",1774.78,1951.16,1774.78,1951.16,28400],["2014-10-30",1940.13,1951.16,1934.62,1934.62,5700],["2014-10-31",1989.74,1989.74,1929.11,1945.64,3200],["2014-11-03",1879.5,1929.11,1873.99,1923.6,3400],["2014-11-04",1923.6,1923.6,1873.99,1890.53,5400],["2014-11-05",1829.9,1929.11,1818.87,1879.5,17700],["2014-11-06",1818.87,1873.99,1818.87,1818.87,800],["2014-11-07",1901.55,1901.55,1818.87,1857.46,5300],["2014-11-10",1862.97,1862.97,1818.87,1840.92,11002],["2014-11-11",1796.83,1824.39,1796.83,1824.39,3300],["2014-11-12",1818.87,1835.41,1818.87,1835.41,2400],["2014-11-13",1835.41,1885.01,1835.41,1885.01,3000],["2014-11-14",1846.43,1873.99,1791.31,1873.99,5000],["2014-11-17",1973.2,1973.2,1791.31,1818.87,8200],["2014-11-18",1829.9,1846.43,1796.83,1846.43,8200],["2014-11-19",1818.87,1846.43,1818.87,1846.43,6300],["2014-11-20",1873.99,1873.99,1763.76,1868.48,26900],["2014-11-21",1901.55,1901.55,1818.87,1840.92,600],["2014-11-24",1818.87,1857.46,1802.34,1857.46,15700],["2014-11-25",1851.94,1851.94,1818.87,1818.87,1800],["2014-11-26",1835.41,1846.43,1824.39,1846.43,4420],["2014-11-27",1846.43,1885.01,1818.87,1885.01,4700],["2014-11-28",2039.34,2039.34,1918.08,1918.08,6300],["2014-12-01",1956.67,1978.71,1929.11,1929.11,10510],["2014-12-02",2039.34,2039.34,1940.13,1951.16,7000],["2014-12-03",1940.13,1945.64,1929.11,1929.11,11200],["2014-12-04",1846.43,1956.67,1846.43,1929.11,3200],["2014-12-05",1956.67,1956.67,1929.11,1956.67,500],["2014-12-08",1956.67,1956.67,1934.62,1934.62,1220],["2014-12-09",1923.6,1945.64,1846.43,1846.43,6600],["2014-12-10",1873.99,1918.08,1857.46,1918.08,3200],["2014-12-11",1918.08,1970.72,1918.08,1970.72,9300],["2014-12-12",1970.72,1970.72,1947.32,1970.72,4900],["2014-12-15",1929.78,1970.72,1929.78,1970.72,600],["2014-12-16",1929.78,1970.72,1929.78,1929.78,5672],["2014-12-17",2046.74,2046.74,1883.0,1953.17,13900],["2014-12-18",1953.17,1953.17,1871.3,1941.48,135700],["2014-12-19",1900.54,1900.54,1871.3,1871.3,2000],["2014-12-22",1988.26,1988.26,1824.52,1871.3,6800],["2014-12-23",1918.08,1918.08,1918.08,1918.08,800],["2014-12-24",1918.08,1929.78,1918.08,1929.78,200],["2014-12-25",1929.78,1929.78,1929.78,1929.78,27],["2014-12-26",1929.78,1929.78,1929.78,1929.78,0],["2014-12-29",1929.78,1929.78,1929.78,1929.78,200],["2014-12-30",1812.82,1941.48,1812.82,1941.48,700],["2014-12-31",2075.98,2075.98,2075.98,2075.98,100],["2015-01-05",1871.3,1923.93,1871.3,1923.93,1100],["2015-01-06",1836.22,1947.32,1836.22,1947.32,400],["2015-01-07",1947.32,1947.32,1947.32,1947.32,0],["2015-01-08",1929.78,1929.78,1929.78,1929.78,100],["2015-01-09",1871.3,1929.78,1871.3,1929.78,1100],["2015-01-12",1900.54,1929.78,1900.54,1929.78,600],["2015-01-13",1929.78,1929.78,1929.78,1929.78,100],["2015-01-14",1929.78,1929.78,1929.78,1929.78,0],["2015-01-15",1900.54,1900.54,1900.54,1900.54,35100],["2015-01-16",1900.54,1923.93,1877.15,1923.93,101500],["2015-01-19",1923.93,1923.93,1923.93,1923.93,0],["2015-01-20",1959.02,1959.02,1929.78,1929.78,7700],["2015-01-21",1929.78,1929.78,1929.78,1929.78,0],["2015-01-22",1888.85,2046.74,1888.85,1929.78,900],["2015-01-23",1918.08,1918.08,1918.08,1918.08,1710],["2015-01-26",1871.3,1918.08,1871.3,1918.08,6300],["2015-01-27",1918.08,1923.93,1894.69,1923.93,4800],["2015-01-28",1918.08,1918.08,1871.3,1918.08,8600],["2015-01-29",1912.24,1912.24,1871.3,1888.85,7000],["2015-01-30",1929.78,1988.26,1923.93,1988.26,1300],["2015-02-02",1871.3,1871.3,1853.76,1853.76,4600],["2015-02-03",1847.91,1900.54,1847.91,1900.54,1500],["2015-02-04",1900.54,1900.54,1900.54,1900.54,800],["2015-02-05",1900.54,1900.54,1812.82,1883.0,6100],["2015-02-06",1847.91,1871.3,1789.43,1871.3,7900],["2015-02-09",1871.3,1871.3,1853.76,1853.76,3000],["2015-02-10",1853.76,1883.0,1853.76,1883.0,1156],["2015-02-11",1871.3,1883.0,1871.3,1883.0,8100],["2015-02-12",1871.3,1900.54,1871.3,1900.54,2700],["2015-02-13",1871.3,1883.0,1871.3,1883.0,2400],["2015-02-24",1871.3,1894.69,1865.45,1894.69,17100],["2015-02-25",1900.54,1929.78,1900.54,1929.78,1300],["2015-02-26",1900.54,1906.39,1877.15,1906.39,4900],["2015-02-27",1871.3,1883.0,1871.3,1883.0,21900],["2015-03-02",1859.61,1883.0,1853.76,1883.0,13500],["2015-03-03",1883.0,1912.24,1883.0,1912.24,4900],["2015-03-04",1900.54,1900.54,1900.54,1900.54,1000],["2015-03-05",1888.85,1906.39,1883.0,1906.39,1600],["2015-03-06",1900.54,1900.54,1900.54,1900.54,500],["2015-03-09",1871.3,1871.3,1871.3,1871.3,1000],["2015-03-10",1871.3,1900.54,1871.3,1900.54,4500],["2015-03-11",1894.69,1894.69,1894.69,1894.69,300],["2015-03-12",1894.69,1894.69,1894.69,1894.69,1300],["2015-03-13",1877.15,1894.69,1877.15,1883.0,8900],["2015-03-16",1894.69,1894.69,1894.69,1894.69,1500],["2015-03-17",1900.54,1953.17,1877.15,1877.15,2900],["2015-03-18",1877.15,1900.54,1877.15,1900.54,700],["2015-03-19",1900.54,1900.54,1883.0,1883.0,300],["2015-03-20",1912.24,1912.24,1912.24,1912.24,100],["2015-03-23",1812.82,1900.54,1812.82,1900.54,200],["2015-03-24",1900.54,1923.93,1900.54,1923.93,600],["2015-03-25",1871.3,1900.54,1871.3,1900.54,1700],["2015-03-26",1900.54,1900.54,1900.54,1900.54,6500],["2015-03-27",1900.54,1900.54,1900.54,1900.54,0],["2015-03-30",1865.45,1900.54,1865.45,1900.54,2110],["2015-03-31",1982.41,1982.41,1900.54,1929.78,3000],["2015-04-01",1900.54,1900.54,1900.54,1900.54,3000],["2015-04-02",1900.54,1988.26,1900.54,1988.26,5000],["2015-04-03",1988.26,1988.26,1988.26,1988.26,0],["2015-04-06",1988.26,1988.26,1988.26,1988.26,0],["2015-04-07",1871.3,1929.78,1871.3,1929.78,1500],["2015-04-08",1871.3,1941.48,1871.3,1941.48,600],["2015-04-09",1941.48,1941.48,1941.48,1941.48,10],["2015-04-10",1941.48,1941.48,1941.48,1941.48,0],["2015-04-13",1900.54,1923.93,1900.54,1923.93,700],["2015-04-14",1906.39,1918.08,1906.39,1918.08,500],["2015-04-15",1900.54,1923.93,1900.54,1923.93,1000],["2015-04-16",1923.93,1923.93,1923.93,1923.93,36],["2015-04-17",1859.61,1923.93,1859.61,1923.93,895],["2015-04-20",1923.93,1923.93,1923.93,1923.93,0],["2015-04-21",1877.15,1918.08,1877.15,1918.08,300],["2015-04-22",1918.08,1918.08,1918.08,1918.08,0],["2015-04-23",1918.08,1918.08,1918.08,1918.08,0],["2015-04-24",1929.78,1929.78,1929.78,1929.78,600],["2015-04-27",1959.02,1959.02,1959.02,1959.02,100],["2015-05-04",1900.54,1923.93,1871.3,1923.93,10500],["2015-05-05",1900.54,1900.54,1900.54,1900.54,900],["2015-05-06",1985.01,1985.01,1930.71,1954.84,3600],["2015-05-07",1954.84,1954.84,1954.84,1954.84,1600],["2015-05-08",1948.81,1954.84,1948.81,1954.84,3000],["2015-05-11",1954.84,1978.98,1954.84,1978.98,1195],["2015-05-12",1960.88,1960.88,1942.78,1942.78,3900],["2015-05-13",1930.71,2045.34,1930.71,1972.94,6500],["2015-05-14",1876.41,1966.91,1876.41,1966.91,200],["2015-05-15",2045.34,2045.34,2045.34,2045.34,100],["2015-05-18",2045.34,2045.34,2045.34,2045.34,0],["2015-05-19",1960.88,1960.88,1960.88,1960.88,1000],["2015-05-20",1966.91,1978.98,1966.91,1972.94,3600],["2015-05-21",1978.98,1985.01,1978.98,1985.01,4700],["2015-05-22",1960.88,1960.88,1960.88,1960.88,5000],["2015-05-25",1900.54,2021.21,1900.54,1978.98,11900],["2015-05-26",1978.98,1978.98,1978.98,1978.98,19],["2015-05-27",1960.88,1978.98,1960.88,1978.98,400],["2015-05-28",1900.54,1991.04,1900.54,1985.01,1500],["2015-05-29",2081.55,2081.55,2081.55,2081.55,300],["2015-06-01",2081.55,2081.55,2081.55,2081.55,0],["2015-06-02",2081.55,2081.55,2081.55,2081.55,0],["2015-06-03",1966.91,1978.98,1966.91,1978.98,3140],["2015-06-04",1960.88,1960.88,1960.88,1960.88,1300],["2015-06-05",1991.04,1991.04,1985.01,1991.04,7500],["2015-06-08",2105.68,2105.68,2105.68,2105.68,8182],["2015-06-09",1930.71,1991.04,1930.71,1991.04,300],["2015-06-10",1930.71,1930.71,1930.71,1930.71,1600],["2015-06-11",1918.64,1960.88,1918.64,1960.88,600],["2015-06-12",2081.55,2081.55,1930.71,1960.88,1160],["2015-06-15",2051.38,2051.38,2051.38,2051.38,100],["2015-06-16",1966.91,1966.91,1966.91,1966.91,500],["2015-06-17",1930.71,2051.38,1930.71,2051.38,2848],["2015-06-18",2051.38,2051.38,2051.38,2051.38,0],["2015-06-19",2051.38,2051.38,2051.38,2051.38,0],["2015-06-22",1960.88,1960.88,1930.71,1960.88,1200],["2015-06-23",1960.88,1960.88,1960.88,1960.88,1000],["2015-06-24",1960.88,1972.94,1960.88,1972.94,1200],["2015-06-25",1918.64,1985.01,1918.64,1985.01,2292],["2015-06-26",1966.91,1966.91,1960.88,1960.88,600],["2015-06-29",2051.38,2051.38,1972.94,1978.98,1200],["2015-06-30",2051.38,2051.38,1972.94,1972.94,800],["2015-07-01",1930.71,1960.88,1930.71,1960.88,5200],["2015-07-02",1930.71,2021.21,1930.71,2021.21,3800],["2015-07-03",2021.21,2021.21,2021.21,2021.21,0],["2015-07-06",2021.21,2021.21,2021.21,2021.21,0],["2015-07-07",1960.88,1960.88,1960.88,1960.88,150],["2015-07-08",1930.71,1960.88,1930.71,1960.88,200],["2015-07-09",1930.71,1930.71,1930.71,1930.71,2200],["2015-07-10",1930.71,2051.38,1930.71,2051.38,4628],["2015-07-13",2051.38,2051.38,2051.38,2051.38,36],["2015-07-14",2051.38,2051.38,2051.38,2051.38,0],["2015-07-15",1930.71,2045.34,1930.71,2045.34,4683],["2015-07-16",2045.34,2045.34,2045.34,2045.34,34],["2015-07-17",1870.37,2021.21,1870.37,2021.21,400],["2015-07-20",1900.54,1991.04,1900.54,1991.04,800],["2015-07-21",1930.71,1948.81,1930.71,1930.71,6141],["2015-07-22",1930.71,1954.84,1930.71,1954.84,5000],["2015-07-23",1930.71,1930.71,1930.71,1930.71,1000],["2015-07-24",1930.71,1930.71,1930.71,1930.71,0],["2015-07-27",1930.71,1930.71,1930.71,1930.71,600],["2015-07-28",1930.71,1930.71,1900.54,1930.71,1800],["2015-07-29",1930.71,1930.71,1930.71,1930.71,100],["2015-07-30",1930.71,1930.71,1870.37,1870.37,3100],["2015-07-31",1936.74,1936.74,1936.74,1936.74,100],["2015-08-03",1936.74,1936.74,1930.71,1936.74,1500],["2015-08-04",1930.71,1930.71,1930.71,1930.71,2900],["2015-08-05",1930.71,1930.71,1930.71,1930.71,1600],["2015-08-06",1930.71,1930.71,1930.71,1930.71,0],["2015-08-07",1924.68,1924.68,1924.68,1924.68,300],["2015-08-10",1948.81,1948.81,1948.81,1948.81,100],["2015-08-11",1948.81,1948.81,1948.81,1948.81,0],["2015-08-12",1942.78,1942.78,1942.78,1942.78,1500],["2015-08-13",1942.78,1942.78,1942.78,1942.78,0],["2015-08-14",1942.78,1942.78,1942.78,1942.78,0],["2015-08-17",1942.78,1942.78,1942.78,1942.78,0],["2015-08-18",1942.78,1942.78,1942.78,1942.78,0],["2015-08-19",1930.71,1930.71,1810.04,1924.68,5400],["2015-08-20",1924.68,1924.68,1924.68,1924.68,0],["2015-08-21",2045.34,2045.34,1810.04,1900.54,600],["2015-08-24",1810.04,1864.34,1810.04,1864.34,1100],["2015-08-25",1834.17,1834.17,1834.17,1834.17,700],["2015-08-26",1840.21,1846.24,1840.21,1846.24,3400],["2015-08-27",1822.11,1870.37,1822.11,1822.11,11200],["2015-08-28",1930.71,1930.71,1810.04,1900.54,2500],["2015-08-31",1900.54,1900.54,1900.54,1900.54,10],["2015-09-01",1900.54,1900.54,1900.54,1900.54,100],["2015-09-03",1900.54,1900.54,1900.54,1900.54,0],["2015-09-04",1840.21,1870.37,1840.21,1870.37,3100],["2015-09-07",1864.34,1864.34,1864.34,1864.34,200],["2015-09-08",1864.34,1864.34,1864.34,1864.34,0],["2015-09-09",1864.34,1864.34,1864.34,1864.34,300],["2015-09-10",1930.71,1930.71,1864.34,1864.34,300],["2015-09-11",1864.34,1864.34,1864.34,1864.34,200],["2015-09-14",1852.27,1864.34,1852.27,1864.34,1200],["2015-09-15",1930.71,1930.71,1930.71,1930.71,100],["2015-09-16",1900.54,1900.54,1900.54,1900.54,4100],["2015-09-17",1900.54,1900.54,1900.54,1900.54,0],["2015-09-18",1870.37,1918.64,1870.37,1870.37,3000],["2015-09-21",1930.71,1930.71,1930.71,1930.71,100],["2015-09-22",1900.54,1930.71,1900.54,1930.71,4200],["2015-09-23",1930.71,1930.71,1930.71,1930.71,0],["2015-09-24",1930.71,1930.71,1930.71,1930.71,0],["2015-09-25",1930.71,1930.71,1930.71,1930.71,10],["2015-09-28",1900.54,1948.81,1900.54,1948.81,1100],["2015-09-29",1912.61,1930.71,1912.61,1930.71,1900],["2015-09-30",1960.88,1960.88,1960.88,1960.88,300],["2015-10-01",1930.71,1985.01,1930.71,1985.01,3600],["2015-10-02",1985.01,1985.01,1985.01,1985.01,0],["2015-10-05",1985.01,1985.01,1985.01,1985.01,0],["2015-10-06",1960.88,2021.21,1960.88,2009.14,1300],["2015-10-07",1960.88,1960.88,1960.88,1960.88,100],["2015-10-08",2021.21,2021.21,2021.21,2021.21,100],["2015-10-09",1960.88,1991.04,1960.88,1991.04,200],["2015-10-12",1960.88,1991.04,1906.57,1991.04,700],["2015-10-13",1888.47,1888.47,1888.47,1888.47,110],["2015-10-14",1991.04,1991.04,1991.04,1991.04,100],["2015-10-15",1991.04,1991.04,1991.04,1991.04,0],["2015-10-16",2045.34,2105.68,1985.01,2105.68,3100],["2015-10-19",2105.68,2105.68,2105.68,2105.68,0],["2015-10-20",1900.54,2051.38,1900.54,2051.38,200],["2015-10-21",2051.38,2051.38,2051.38,2051.38,0],["2015-10-22",2111.71,2111.71,2111.71,2111.71,700],["2015-10-23",2111.71,2111.71,2111.71,2111.71,0],["2015-10-26",1948.81,2039.31,1948.81,2027.24,500],["2015-10-27",2027.24,2027.24,2027.24,2027.24,0],["2015-10-28",1900.54,2021.21,1900.54,1966.91,300],["2015-10-29",2021.21,2021.21,1960.88,1960.88,3200],["2015-10-30",2021.21,2021.21,2021.21,2021.21,100],["2015-11-02",1930.71,1991.04,1930.71,1991.04,400],["2015-11-03",1960.88,1960.88,1936.74,1936.74,5300],["2015-11-04",1991.04,1991.04,1930.71,1985.01,1100],["2015-11-05",1930.71,2015.18,1930.71,2015.18,284],["2015-11-06",2105.68,2105.68,1936.74,1960.88,1400],["2015-11-09",1991.04,1991.04,1991.04,1991.04,100],["2015-11-10",1960.88,1985.01,1960.88,1985.01,1300],["2015-11-11",2015.18,2015.18,1930.71,1930.71,200],["2015-11-12",2015.18,2015.18,2009.14,2009.14,300],["2015-11-13",1991.04,2111.71,1991.04,2105.68,5500],["2015-11-16",2105.68,2105.68,2105.68,2105.68,0],["2015-11-17",1942.78,2051.38,1942.78,2051.38,3400],["2015-11-18",2051.38,2051.38,2051.38,2051.38,100],["2015-11-19",2051.38,2075.51,1991.04,2063.44,103301],["2015-11-20",2111.71,2262.55,2021.21,2232.38,30900],["2015-11-23",2232.38,2413.39,2111.71,2353.05,19700],["2015-11-24",2353.05,2353.05,2353.05,2353.05,0],["2015-11-25",2322.88,2322.88,2172.05,2172.05,41000],["2015-11-26",2232.38,2232.38,2172.05,2172.05,1700],["2015-11-27",2202.21,2202.21,2202.21,2202.21,100],["2015-11-30",2202.21,2202.21,2202.21,2202.21,0],["2015-12-01",1991.04,2172.05,1991.04,2111.71,11110],["2015-12-02",2166.01,2166.01,2111.71,2111.71,1100],["2015-12-03",2111.71,2111.71,2111.71,2111.71,0],["2015-12-04",2021.21,2105.68,2003.11,2003.11,1010],["2015-12-07",2111.71,2111.71,2093.61,2093.61,200],["2015-12-08",2080.81,2240.87,2016.78,2164.04,5300],["2015-12-09",2272.88,2272.88,2202.45,2202.45,400],["2015-12-10",2285.69,2285.69,2285.69,2285.69,100],["2015-12-11",2285.69,2285.69,2285.69,2285.69,0],["2015-12-14",2368.92,2432.94,2368.92,2432.94,200],["2015-12-15",2496.97,2496.97,2496.97,2496.97,300],["2015-12-16",2496.97,2496.97,2496.97,2496.97,0],["2015-12-17",2272.88,2272.88,2272.88,2272.88,100],["2015-12-18",2055.2,2272.88,2055.2,2272.88,400],["2015-12-21",2272.88,2272.88,2272.88,2272.88,0],["2015-12-22",2272.88,2272.88,2272.88,2272.88,0],["2015-12-23",2170.44,2170.44,2048.79,2164.04,1700],["2015-12-24",2240.87,2266.48,2080.81,2228.06,1200],["2015-12-25",2240.87,2253.67,2240.87,2253.67,1100],["2015-12-28",2176.84,2247.27,2176.84,2247.27,600],["2015-12-29",2240.87,2253.67,2176.84,2253.67,1700],["2015-12-30",2253.67,2253.67,2253.67,2253.67,0],["2015-12-31",2266.48,2368.92,2266.48,2349.71,700],["2016-01-04",2304.89,2432.94,2304.89,2432.94,4100],["2016-01-05",2189.65,2189.65,2189.65,2189.65,100],["2016-01-06",2362.52,2362.52,2362.52,2362.52,100],["2016-01-07",2362.52,2362.52,2362.52,2362.52,0],["2016-01-08",2394.53,2394.53,2394.53,2394.53,100],["2016-01-11",2394.53,2394.53,2394.53,2394.53,0],["2016-01-12",2189.65,2394.53,2176.84,2368.92,4500],["2016-01-13",2368.92,2368.92,2368.92,2368.92,0],["2016-01-14",2432.94,2432.94,2202.45,2407.33,300],["2016-01-15",2400.93,2464.96,2400.93,2432.94,900],["2016-01-18",2432.94,2432.94,2432.94,2432.94,0],["2016-01-19",2432.94,2432.94,2432.94,2432.94,0],["2016-01-20",2420.14,2432.94,2240.87,2368.92,10500],["2016-01-21",2240.87,2368.92,2240.87,2272.88,1000],["2016-01-22",2464.96,2464.96,2464.96,2464.96,100],["2016-01-25",2368.92,2400.93,2368.92,2400.93,900],["2016-01-26",2432.94,2464.96,2253.67,2432.94,2100],["2016-01-27",2304.89,2368.92,2304.89,2356.11,2100],["2016-01-28",2356.11,2356.11,2356.11,2356.11,0],["2016-01-29",2394.53,2394.53,2394.53,2394.53,100],["2016-02-01",2375.32,2560.99,2375.32,2560.99,1400],["2016-02-02",2560.99,2560.99,2560.99,2560.99,0],["2016-02-03",2432.94,2753.07,2324.1,2548.19,6100],["2016-02-04",2548.19,2657.03,2548.19,2548.19,1491],["2016-02-05",2593.01,2593.01,2593.01,2593.01,300],["2016-02-15",2593.01,2810.69,2432.94,2689.04,600],["2016-02-16",2663.43,2772.28,2657.03,2657.03,13100],["2016-02-17",2560.99,2746.67,2484.16,2484.16,1200],["2016-02-18",2676.24,2676.24,2560.99,2618.62,700],["2016-02-19",2560.99,2682.64,2496.97,2625.02,3113],["2016-02-22",2753.07,2753.07,2560.99,2676.24,1100],["2016-02-23",2625.02,2631.42,2625.02,2631.42,600],["2016-02-24",2560.99,2573.8,2516.18,2573.8,1000],["2016-02-25",2528.98,2528.98,2509.77,2509.77,1600],["2016-02-26",2528.98,2676.24,2516.18,2516.18,4113],["2016-02-29",2676.24,2714.65,2560.99,2689.04,5127],["2016-03-01",2567.4,2701.85,2567.4,2689.04,700],["2016-03-02",2509.77,2657.03,2509.77,2650.63,410],["2016-03-03",2650.63,2650.63,2650.63,2650.63,0],["2016-03-04",2650.63,2900.33,2650.63,2785.08,5408],["2016-03-07",2727.46,2945.14,2721.06,2913.13,3421],["2016-03-08",2759.47,2913.13,2753.07,2900.33,3900],["2016-03-09",2759.47,2881.12,2695.45,2861.91,5200],["2016-03-10",2804.29,2804.29,2804.29,2804.29,100],["2016-03-11",2708.25,2983.56,2708.25,2970.75,2512],["2016-03-14",2881.12,2906.73,2881.12,2906.73,200],["2016-03-15",2906.73,3130.81,2785.08,2785.08,333],["2016-03-16",2945.14,2945.14,2913.13,2913.13,300],["2016-03-17",2913.13,2913.13,2913.13,2913.13,20],["2016-03-18",2689.04,2817.09,2689.04,2817.09,700],["2016-03-21",2657.03,3073.19,2657.03,2913.13,5700],["2016-03-22",2695.45,2900.33,2689.04,2881.12,2350],["2016-03-23",2874.72,2874.72,2657.03,2849.11,3600],["2016-03-24",2721.06,2849.11,2612.21,2612.21,3301],["2016-03-25",2701.85,2701.85,2612.21,2682.64,1713],["2016-03-28",2682.64,2682.64,2682.64,2682.64,0],["2016-03-29",2810.69,2810.69,2560.99,2746.67,1700],["2016-03-30",2618.62,2733.86,2560.99,2676.24,1500],["2016-03-31",2746.67,2746.67,2528.98,2528.98,300],["2016-04-01",2682.64,2682.64,2682.64,2682.64,100],["2016-04-04",2560.99,2663.43,2560.99,2663.43,300],["2016-04-05",2714.65,2714.65,2625.02,2657.03,1000],["2016-04-06",2682.64,2817.09,2625.02,2689.04,1400],["2016-04-07",2625.02,2746.67,2625.02,2689.04,6710],["2016-04-08",2733.86,2945.14,2689.04,2817.09,3810],["2016-04-11",2785.08,2849.11,2637.82,2785.08,2309],["2016-04-12",2689.04,2785.08,2689.04,2759.47,6600],["2016-04-13",2689.04,2778.68,2663.43,2778.68,3120],["2016-04-14",2663.43,2740.26,2663.43,2740.26,200],["2016-04-15",2689.04,2753.07,2689.04,2753.07,900],["2016-04-19",2687.52,2746.51,2687.52,2746.51,900],["2016-04-20",2687.52,2746.51,2621.97,2746.51,2300],["2016-04-21",2707.18,2864.5,2707.18,2864.5,2100],["2016-04-22",2812.06,3015.27,2812.06,2949.72,3300],["2016-04-25",2877.61,2949.72,2818.62,2884.17,4196],["2016-04-26",2884.17,2982.49,2884.17,2930.05,4400],["2016-04-27",2930.05,2930.05,2930.05,2930.05,0],["2016-04-28",2930.05,2930.05,2930.05,2930.05,100],["2016-04-29",2818.62,3166.03,2792.4,2792.4,2500],["2016-05-04",2903.83,2903.83,2903.83,2903.83,100],["2016-05-05",2903.83,2903.83,2903.83,2903.83,0],["2016-05-06",2903.83,2903.83,2903.83,2903.83,0],["2016-05-09",3008.71,3008.71,3002.16,3002.16,409],["2016-05-10",3002.16,3002.16,3002.16,3002.16,0],["2016-05-11",2884.17,2949.72,2818.62,2949.72,958],["2016-05-12",2949.72,2949.72,2949.72,2949.72,30],["2016-05-13",3139.81,3139.81,3139.81,3139.81,100],["2016-05-16",3133.25,3133.25,2943.16,2943.16,200],["2016-05-17",2943.16,2943.16,2943.16,2943.16,0],["2016-05-18",2877.61,2877.61,2766.18,2877.61,6400],["2016-05-19",2726.85,2877.61,2694.07,2818.62,2700],["2016-05-20",2871.06,2871.06,2720.29,2812.06,5100],["2016-05-23",2812.06,2812.06,2687.52,2798.95,700],["2016-05-24",2746.51,2746.51,2746.51,2746.51,500],["2016-05-25",2687.52,2726.85,2687.52,2726.85,1700],["2016-05-26",2694.07,2753.07,2667.85,2753.07,900],["2016-05-27",2753.07,2877.61,2753.07,2844.84,2300],["2016-05-30",2818.62,2818.62,2707.18,2707.18,600],["2016-05-31",2930.05,2930.05,2930.05,2930.05,100],["2016-06-01",2753.07,2753.07,2753.07,2753.07,399],["2016-06-02",2772.73,2772.73,2720.29,2772.73,800],["2016-06-03",2798.95,2798.95,2798.95,2798.95,100],["2016-06-06",2772.73,2772.73,2720.29,2772.73,4400],["2016-06-07",2877.61,2877.61,2877.61,2877.61,106],["2016-06-08",2759.62,2785.84,2746.51,2785.84,3490],["2016-06-09",2818.62,3061.15,2753.07,2877.61,6909],["2016-06-10",2877.61,2877.61,2838.28,2838.28,2000],["2016-06-13",2818.62,2864.5,2726.85,2838.28,2200],["2016-06-14",2838.28,2884.17,2818.62,2851.39,1800],["2016-06-15",2884.17,2884.17,2884.17,2884.17,100],["2016-06-16",2766.18,2851.39,2766.18,2851.39,6683],["2016-06-17",2785.84,2838.28,2785.84,2838.28,200],["2016-06-20",2818.62,2818.62,2818.62,2818.62,1000],["2016-06-21",2818.62,3074.26,2818.62,2943.16,6502],["2016-06-22",2975.94,2975.94,2884.17,2897.28,3300],["2016-06-23",2962.83,3185.69,2962.83,3146.36,9700],["2016-06-24",3015.27,3113.59,2884.17,3100.48,5200],["2016-06-27",3100.48,3408.56,3100.48,3211.91,1017],["2016-06-28",3211.91,3218.47,2982.49,2982.49,2850],["2016-06-29",3270.91,3270.91,3015.27,3172.58,4533],["2016-06-30",3166.03,3166.03,3048.04,3048.04,1400],["2016-07-01",3048.04,3198.8,3048.04,3198.8,1700],["2016-07-04",3179.14,3402.01,3179.14,3270.91,1700],["2016-07-05",3408.56,3408.56,3172.58,3270.91,1000],["2016-07-06",3303.68,3303.68,3211.91,3257.8,2300],["2016-07-07",3264.35,3264.35,3264.35,3264.35,300],["2016-07-08",3277.46,3310.24,3218.47,3290.57,7200],["2016-07-11",3310.24,3310.24,3211.91,3257.8,700],["2016-07-12",3080.81,3277.46,3061.15,3061.15,2200],["2016-07-13",3303.68,3310.24,3211.91,3284.02,1920],["2016-07-14",3087.37,3297.13,3087.37,3277.46,646],["2016-07-15",3251.24,3277.46,3251.24,3277.46,5500],["2016-07-18",3277.46,3585.54,3277.46,3585.54,17464],["2016-07-19",3605.21,3605.21,3375.79,3526.55,500],["2016-07-20",3539.66,3873.96,3474.11,3867.41,2500],["2016-07-21",4096.83,4096.83,3480.66,3769.08,2600],["2016-07-22",3801.86,3801.86,3801.86,3801.86,1000],["2016-07-25",3867.41,3867.41,3539.66,3539.66,1100],["2016-07-26",3762.53,3762.53,3762.53,3762.53,100],["2016-07-27",3539.66,3769.08,3539.66,3769.08,2500],["2016-07-28",3539.66,3736.31,3539.66,3670.76,800],["2016-07-29",3736.31,3736.31,3605.21,3716.64,800],["2016-08-01",3670.76,3670.76,3670.76,3670.76,200],["2016-08-02",3474.11,3637.98,3474.11,3637.98,1900],["2016-08-03",3637.98,3637.98,3637.98,3637.98,0],["2016-08-04",3513.44,3664.2,3513.44,3631.43,600],["2016-08-05",3729.75,3729.75,3729.75,3729.75,100],["2016-08-08",3801.86,3801.86,3801.86,3801.86,100],["2016-08-09",3788.75,3788.75,3546.21,3769.08,1100],["2016-08-10",3605.21,3736.31,3605.21,3729.75,300],["2016-08-11",3539.66,3736.31,3474.11,3664.2,6400],["2016-08-12",3513.44,3605.21,3408.56,3605.21,1700],["2016-08-15",3447.89,3572.43,3415.12,3572.43,900],["2016-08-16",3408.56,3474.11,3408.56,3474.11,800],["2016-08-17",3441.34,3441.34,3421.67,3421.67,1930],["2016-08-18",3474.11,3474.11,3474.11,3474.11,1000],["2016-08-19",3408.56,3467.55,3408.56,3467.55,400],["2016-08-22",3637.98,3637.98,3552.77,3552.77,500],["2016-08-23",3421.67,3421.67,3402.01,3402.01,2700],["2016-08-24",3539.66,3539.66,3461.0,3461.0,400],["2016-08-25",3382.34,3408.56,3382.34,3408.56,5700],["2016-08-26",3408.56,3467.55,3408.56,3467.55,300],["2016-08-29",3539.66,3539.66,3474.11,3474.11,200],["2016-08-30",3474.11,3723.2,3474.11,3474.11,6500],["2016-08-31",3572.43,3605.21,3441.34,3506.88,700],["2016-09-01",3631.43,3631.43,3572.43,3605.21,10100],["2016-09-05",3723.2,3723.2,3480.66,3605.21,1400],["2016-09-06",3605.21,3605.21,3605.21,3605.21,0],["2016-09-07",3742.86,3742.86,3277.46,3277.46,11130],["2016-09-08",3592.1,3592.1,3284.02,3290.57,11129],["2016-09-09",3408.56,3408.56,3343.01,3343.01,2200],["2016-09-12",3284.02,3467.55,3277.46,3467.55,600],["2016-09-13",3316.79,3388.9,3316.79,3388.9,1210],["2016-09-14",3388.9,3434.78,3382.34,3382.34,750],["2016-09-15",3493.77,3493.77,3408.56,3421.67,529],["2016-09-16",3421.67,3421.67,3421.67,3421.67,0],["2016-09-19",3297.13,3415.12,3297.13,3395.45,1161],["2016-09-20",3343.01,3395.45,3316.79,3375.79,3230],["2016-09-21",3395.45,3434.78,3375.79,3402.01,8000],["2016-09-22",3565.88,3565.88,3375.79,3375.79,800],["2016-09-23",3467.55,3467.55,3467.55,3467.55,210],["2016-09-26",3467.55,3467.55,3467.55,3467.55,0],["2016-09-27",3343.01,3454.45,3277.46,3316.79,5341],["2016-09-28",3474.11,3474.11,3343.01,3349.57,1410],["2016-09-29",3349.57,3349.57,3349.57,3349.57,0],["2016-09-30",3447.89,3447.89,3434.78,3434.78,200],["2016-10-03",3375.79,3375.79,3375.79,3375.79,300],["2016-10-04",3336.46,3343.01,3284.02,3343.01,1600],["2016-10-05",3297.13,3297.13,3297.13,3297.13,200],["2016-10-06",3408.56,3408.56,3408.56,3408.56,137],["2016-10-07",3408.56,3408.56,3408.56,3408.56,100],["2016-10-10",3336.46,3336.46,3336.46,3336.46,291],["2016-10-11",3343.01,3343.01,3343.01,3343.01,600],["2016-10-12",3375.79,3624.87,3375.79,3624.87,410],["2016-10-13",3598.65,3598.65,3375.79,3434.78,730],["2016-10-14",3421.67,3421.67,3382.34,3421.67,1000],["2016-10-17",3375.79,3375.79,3343.01,3343.01,900],["2016-10-18",3349.57,3349.57,3343.01,3343.01,1100],["2016-10-19",3637.98,3637.98,3461.0,3467.55,2700],["2016-10-20",3362.68,3408.56,3362.68,3362.68,1500],["2016-10-21",3474.11,3474.11,3343.01,3362.68,2500],["2016-10-24",3362.68,3362.68,3310.24,3310.24,2700],["2016-10-25",3238.13,3238.13,3238.13,3238.13,200],["2016-10-26",3375.79,3375.79,3211.91,3231.58,4218],["2016-10-27",3310.24,3552.77,3198.8,3474.11,5000],["2016-10-28",3539.66,3539.66,3408.56,3408.56,2400],["2016-10-31",3408.56,3408.56,3375.79,3402.01,300],["2016-11-01",3461.0,3461.0,3264.35,3297.13,900],["2016-11-02",3395.45,3395.45,3395.45,3395.45,100],["2016-11-03",3303.68,3303.68,3303.68,3303.68,100],["2016-11-04",3303.68,3303.68,3303.68,3303.68,0],["2016-11-07",3434.78,3533.1,3349.57,3428.23,1300],["2016-11-08",3441.34,3474.11,3441.34,3474.11,900],["2016-11-09",3356.12,3441.34,3356.12,3441.34,520],["2016-11-10",3408.56,3585.54,3408.56,3500.33,2100],["2016-11-11",3729.75,3729.75,3500.33,3624.87,1218],["2016-11-14",3618.32,3736.31,3480.66,3480.66,10509],["2016-11-15",3736.31,3736.31,3598.65,3598.65,400],["2016-11-16",3736.31,3736.31,3637.98,3637.98,1200],["2016-11-17",3637.98,3637.98,3637.98,3637.98,110],["2016-11-18",3572.43,3572.43,3526.55,3546.21,1008],["2016-11-21",3539.66,3572.43,3539.66,3572.43,1200],["2016-11-22",3618.32,3618.32,3618.32,3618.32,100],["2016-11-23",3526.55,3552.77,3526.55,3552.77,1200],["2016-11-24",3552.77,3867.41,3552.77,3598.65,1900],["2016-11-25",3539.66,3565.88,3539.66,3565.88,2600],["2016-11-28",3618.32,3618.32,3552.77,3565.88,3400],["2016-11-29",3506.88,3506.88,3506.88,3506.88,1100],["2016-11-30",3643.07,3643.07,3643.07,3643.07,100],["2016-12-01",3506.88,3949.5,3486.46,3840.55,12200],["2016-12-02",3513.69,3806.5,3486.46,3486.46,410],["2016-12-05",3738.41,3738.41,3404.74,3704.36,6400],["2016-12-06",3479.65,3636.26,3472.84,3636.26,2200],["2016-12-07",3731.6,3731.6,3731.6,3731.6,100],["2016-12-08",3731.6,3731.6,3731.6,3731.6,10],["2016-12-09",3547.74,3717.98,3547.74,3717.98,810],["2016-12-12",3717.98,3717.98,3717.98,3717.98,69],["2016-12-13",3779.26,3779.26,3670.31,3711.17,1010],["2016-12-14",3513.69,3513.69,3513.69,3513.69,100],["2016-12-15",3765.64,3765.64,3418.36,3724.79,1337],["2016-12-16",3411.55,3704.36,3411.55,3704.36,300],["2016-12-19",3806.5,3949.5,3534.12,3534.12,500],["2016-12-20",3670.31,3670.31,3534.12,3602.22,900],["2016-12-21",3731.6,3731.6,3588.6,3588.6,500],["2016-12-22",3609.03,3609.03,3534.12,3534.12,400],["2016-12-23",3581.79,3670.31,3581.79,3581.79,300],["2016-12-26",3704.36,3704.36,3452.41,3629.46,400],["2016-12-27",3677.12,3677.12,3506.88,3656.69,7813],["2016-12-28",3588.6,3643.07,3581.79,3643.07,2100],["2016-12-29",3670.31,4003.98,3643.07,3779.26,4410],["2016-12-30",3806.5,3840.55,3758.84,3758.84,1409],["2017-01-03",3813.31,3813.31,3758.84,3758.84,226],["2017-01-04",3758.84,3758.84,3758.84,3758.84,0],["2017-01-05",3758.84,3758.84,3758.84,3758.84,0],["2017-01-06",3758.84,3758.84,3758.84,3758.84,30],["2017-01-09",3874.6,4010.79,3752.03,3752.03,400],["2017-01-10",3874.6,3874.6,3472.84,3752.03,1249],["2017-01-11",3479.65,3745.22,3479.65,3745.22,400],["2017-01-12",3717.98,3738.41,3643.07,3643.07,1200],["2017-01-13",3738.41,3840.55,3724.79,3840.55,3400],["2017-01-16",3677.12,3847.36,3677.12,3847.36,3115],["2017-01-17",3683.93,3847.36,3677.12,3847.36,900],["2017-01-18",3711.17,3745.22,3711.17,3745.22,4000],["2017-01-19",3717.98,3717.98,3717.98,3717.98,300],["2017-01-20",3717.98,3833.74,3717.98,3833.74,3110],["2017-01-23",4153.79,4153.79,3881.41,4153.79,1300],["2017-01-24",4153.79,4153.79,3779.26,4044.83,3100],["2017-01-25",4153.79,4392.12,4119.74,4215.07,3500],["2017-02-02",4426.16,4426.16,4215.07,4344.45,3840],["2017-02-03",4405.74,4405.74,4255.93,4255.93,400],["2017-02-06",4255.93,4317.21,4255.93,4317.21,1700],["2017-02-07",4392.12,4392.12,4187.83,4310.4,4000],["2017-02-08",4310.4,4432.97,4228.69,4432.97,1000],["2017-02-09",4358.07,4358.07,4324.02,4324.02,500],["2017-02-10",4324.02,4753.02,4324.02,4555.55,3600],["2017-02-13",4664.5,4664.5,4324.02,4501.07,7276],["2017-02-14",4664.5,4664.5,4358.07,4548.74,2200],["2017-02-15",4698.54,4698.54,4358.07,4460.21,6701],["2017-02-16",4419.36,4596.4,4358.07,4358.07,7500],["2017-02-17",4460.21,4460.21,4358.07,4392.12,1682],["2017-02-20",4494.26,4494.26,4324.02,4392.12,9101],["2017-02-21",4494.26,4494.26,4221.88,4398.93,25600],["2017-02-22",4766.64,4766.64,4398.93,4732.59,13600],["2017-02-23",4964.11,5107.11,4528.31,4732.59,29401],["2017-02-24",5039.02,5039.02,4780.26,4834.73,16055],["2017-02-27",5073.07,5073.07,4718.97,4868.78,3400],["2017-02-28",4732.59,4902.83,4684.93,4855.16,47706],["2017-03-01",4630.45,4861.97,4426.16,4834.73,33210],["2017-03-02",4902.83,5243.3,4800.69,4834.73,6400],["2017-03-03",4698.54,4868.78,4698.54,4834.73,400],["2017-03-06",4834.73,4834.73,4746.21,4827.92,46120],["2017-03-07",4827.92,4827.92,4827.92,4827.92,100],["2017-03-08",4766.64,4766.64,4766.64,4766.64,691],["2017-03-09",4698.54,5161.59,4698.54,5161.59,86550],["2017-03-10",5243.3,5243.3,4970.92,5141.16,4503],["2017-03-13",5236.49,5651.87,4970.92,5100.3,11201],["2017-03-14",5011.78,5059.45,4970.92,5039.02,17564],["2017-03-15",4977.73,4977.73,4732.59,4970.92,6460],["2017-03-16",4970.92,5413.54,4970.92,5093.49,8284],["2017-03-17",5304.59,5304.59,5093.49,5141.16,5153],["2017-03-20",5209.26,5379.49,5100.3,5168.4,5853],["2017-03-21",5168.4,5168.4,5100.3,5107.11,7560],["2017-03-22",5107.11,5175.21,5107.11,5175.21,18640],["2017-03-23",5175.21,5311.4,5107.11,5304.59,23335],["2017-03-24",5311.4,5638.25,5277.35,5617.82,17910],["2017-03-27",5311.4,5788.06,5311.4,5617.82,16662],["2017-03-28",5788.06,5808.49,5583.78,5719.97,14885],["2017-03-29",5788.06,6291.96,5788.06,6291.96,24800],["2017-03-30",6537.11,6673.29,6264.73,6469.01,22379],["2017-03-31",6673.29,6734.58,6128.54,6462.2,16367],["2017-04-03",6537.11,6537.11,5992.35,6026.39,15039],["2017-04-04",6005.97,6094.49,5583.78,5971.92,11253],["2017-04-05",5672.3,5856.16,5651.87,5849.35,6600],["2017-04-07",6128.54,6128.54,5685.92,5910.63,24049],["2017-04-10",5822.11,6094.49,5719.97,5951.49,6000],["2017-04-11",6094.49,6094.49,5767.63,5951.49,1972],["2017-04-12",6060.44,6060.44,5719.97,5869.78,16056],["2017-04-13",5992.35,5992.35,5856.16,5856.16,1500],["2017-04-14",5992.35,5992.35,5651.87,5917.44,5000],["2017-04-17",5910.63,5985.54,5788.06,5978.73,11802],["2017-04-18",5958.3,6223.87,5924.25,6217.06,9721],["2017-04-19",6332.82,6400.92,6196.63,6326.01,16995],["2017-04-20",6605.2,6605.2,5992.35,6196.63,6900],["2017-04-21",6196.63,6462.2,6196.63,6366.87,17600],["2017-04-24",6400.92,6469.01,6128.54,6128.54,29145],["2017-04-25",6400.92,6400.92,6128.54,6264.73,35617],["2017-04-26",6455.39,6455.39,6264.73,6366.87,4420],["2017-04-27",6400.92,6400.92,6128.54,6394.11,4970],["2017-04-28",6332.82,6469.01,6230.68,6400.92,6000],["2017-05-03",6400.92,6400.92,6264.73,6264.73,14550],["2017-05-04",6142.15,6877.58,6142.15,6455.39,3920],["2017-05-05",6537.11,6537.11,6332.82,6455.39,2420],["2017-05-08",6400.92,6400.92,6264.73,6278.34,7705],["2017-05-09",6230.68,6332.82,6230.68,6251.11,8320],["2017-05-10",6230.68,6400.92,6230.68,6387.3,20652],["2017-05-11",6537.11,6605.2,6339.63,6605.2,8710],["2017-05-12",6571.15,7013.77,6571.15,6809.48,18806],["2017-05-15",6877.58,7184.01,6332.82,7149.96,45125],["2017-05-16",7422.34,7830.91,7286.15,7715.15,29417],["2017-05-17",7830.91,7830.91,7354.24,7415.53,29600],["2017-05-18",7715.15,7715.15,7354.24,7408.72,33404],["2017-05-19",7551.72,7558.53,7422.34,7476.81,55950],["2017-05-22",7830.91,7830.91,7408.72,7613.0,44349],["2017-05-23",7980.72,8362.05,7830.91,8362.05,44253],["2017-05-24",8648.05,9192.8,8648.05,9192.8,22100],["2017-05-25",10105.27,10105.27,9328.99,10078.04,93338],["2017-05-26",10064.42,10622.8,9669.47,9941.85,36143],["2017-05-29",9941.85,10009.94,9533.28,9614.99,20182],["2017-05-30",9574.14,9860.13,9260.9,9655.85,26115],["2017-05-31",9792.04,10336.8,9669.47,10078.04,31900],["2017-06-01",10255.08,10255.08,10023.56,10064.42,10860],["2017-06-02",10214.23,10214.23,9669.47,9955.47,15360],["2017-06-05",10078.04,10078.04,9642.23,9805.66,20515],["2017-06-06",9941.85,9941.85,9465.18,9574.14,24900],["2017-06-07",9723.94,9996.32,9601.37,9723.94,14214],["2017-06-08",9669.47,10418.51,9669.47,9996.32,43180],["2017-06-09",10078.04,10282.32,9996.32,10105.27,27210],["2017-06-12",10609.18,10609.18,10091.66,10091.66,27620],["2017-06-13",10186.99,10186.99,9805.66,10009.94,16910],["2017-06-14",10336.8,10336.8,9873.75,10064.42,61410],["2017-06-15",10282.32,10282.32,9941.85,10214.23,68900],["2017-06-16",10214.23,10404.89,10064.42,10350.42,31312],["2017-06-19",10541.08,11153.94,10350.42,11153.94,26430],["2017-06-20",11167.55,11712.31,11153.94,11303.74,8000],["2017-06-21",11303.74,11439.93,11031.36,11167.55,16030],["2017-06-22",11044.98,11153.94,11031.36,11072.22,13700],["2017-06-23",11140.32,11303.74,11031.36,11031.36,20910],["2017-06-26",11167.55,11303.74,10963.27,11072.22,15300],["2017-06-27",11235.65,11371.84,11167.55,11208.41,9465],["2017-06-28",11521.65,11521.65,11208.41,11317.36,8770],["2017-06-29",11562.5,11562.5,11276.51,11290.13,9650],["2017-06-30",11303.74,11426.31,11181.17,11412.7,9000],["2017-07-03",11303.74,11358.22,11262.89,11344.6,2810],["2017-07-04",11358.22,11358.22,11167.55,11262.89,10090],["2017-07-05",11167.55,11262.89,11099.46,11235.65,6750],["2017-07-06",11181.17,11235.65,11031.36,11031.36,16200],["2017-07-07",11031.36,11303.74,11031.36,11276.51,9340],["2017-07-10",11167.55,11222.03,11113.08,11222.03,5790],["2017-07-11",11194.79,11194.79,10990.51,11085.84,18610],["2017-07-12",11017.75,11017.75,10350.42,10554.7,76609],["2017-07-13",10486.61,10622.8,10146.13,10309.56,32719],["2017-07-14",10309.56,10690.89,10105.27,10690.89,60590],["2017-07-17",10895.18,11235.65,10500.22,10963.27,35767],["2017-07-18",10963.27,11167.55,10758.99,10867.94,13245],["2017-07-19",10758.99,10895.18,10581.94,10636.41,23905],["2017-07-20",10895.18,11698.69,10895.18,11698.69,123296],["2017-07-21",11984.69,12652.02,11657.84,11834.88,129098],["2017-07-24",11780.41,11821.26,11317.36,11453.55,31460],["2017-07-25",11467.17,11725.93,10758.99,10895.18,68310],["2017-07-26",10895.18,11439.93,10827.08,11222.03,48181],["2017-07-27",11439.93,11439.93,10840.7,10936.03,38132],["2017-07-28",11439.93,11439.93,10908.79,11058.6,26810],["2017-07-31",11426.31,11426.31,11058.6,11153.94,19520],["2017-08-01",11467.17,11467.17,11181.17,11181.17,14302],["2017-08-02",11412.7,11412.7,11031.36,11262.89,13920],["2017-08-03",11262.89,11439.93,11126.7,11262.89,19765],["2017-08-04",11208.41,11208.41,10949.65,10963.27,54988],["2017-08-07",11303.74,11303.74,10690.89,10690.89,25360],["2017-08-08",10690.89,10895.18,10513.84,10609.18,26120],["2017-08-09",10895.18,10895.18,10513.84,10827.08,6610],["2017-08-10",10827.08,10895.18,10758.99,10758.99,21700],["2017-08-11",10758.99,10758.99,10568.32,10568.32,4700],["2017-08-14",10827.08,10827.08,10595.56,10595.56,12135],["2017-08-15",10895.18,10895.18,10622.8,10758.99,5600],["2017-08-16",10690.89,10758.99,10609.18,10758.99,10200],["2017-08-17",10895.18,10895.18,10636.41,10690.89,3400],["2017-08-18",10881.56,10881.56,10622.8,10704.51,8760],["2017-08-21",10867.94,10881.56,10554.7,10718.13,10210],["2017-08-22",10622.8,10690.89,10622.8,10622.8,6439],["2017-08-23",10622.8,10622.8,10513.84,10513.84,4732],["2017-08-24",10350.42,10595.56,10295.94,10513.84,24551],["2017-08-25",10486.61,10554.7,10486.61,10554.7,84200],["2017-08-28",10554.7,10554.7,10350.42,10350.42,60400],["2017-08-29",10695.43,10695.43,10557.42,10667.83,9830],["2017-08-30",10667.83,10681.63,10543.62,10557.42,8140],["2017-08-31",10516.02,10557.42,10516.02,10557.42,9600],["2017-09-01",10557.42,10557.42,10378.02,10460.82,2604],["2017-09-05",10460.82,10543.62,10460.82,10529.82,10679],["2017-09-06",10378.02,10488.42,10378.02,10488.42,9402],["2017-09-07",10488.42,10516.02,10460.82,10488.42,11320],["2017-09-08",10350.42,10488.42,10350.42,10433.22,5140],["2017-09-11",10391.82,10626.43,10378.02,10557.42,13746],["2017-09-12",10557.42,10681.63,10488.42,10488.42,9530],["2017-09-13",10488.42,10488.42,10419.42,10419.42,16000],["2017-09-14",10419.42,10419.42,10212.41,10212.41,14630],["2017-09-15",10281.41,10350.42,10212.41,10350.42,8200],["2017-09-18",10350.42,10350.42,10157.21,10212.41,7240],["2017-09-19",10253.81,10391.82,10212.41,10212.41,14562],["2017-09-20",10212.41,10281.41,10157.21,10157.21,10220],["2017-09-21",10102.01,10157.21,9950.2,10143.41,64000],["2017-09-22",10074.41,10129.61,9135.97,9135.97,25040],["2017-09-25",9246.37,9936.4,9246.37,9591.39,15718],["2017-09-26",9384.38,9646.59,9384.38,9646.59,19300],["2017-09-27",9660.39,9839.8,9494.78,9646.59,32543],["2017-09-28",9798.39,9798.39,9605.19,9701.79,12550],["2017-09-29",9591.39,9729.39,9453.38,9660.39,6616],["2017-10-02",9674.19,9895.0,9522.38,9591.39,29500],["2017-10-03",9522.38,9618.99,9329.18,9329.18,16172],["2017-10-04",9867.4,9867.4,9315.37,9425.78,30000],["2017-10-05",9591.39,9591.39,9232.57,9232.57,1910],["2017-10-06",9246.37,9315.37,9135.97,9246.37,4300],["2017-10-09",9108.37,9108.37,8694.35,9108.37,12610],["2017-10-10",9246.37,9246.37,8694.35,8832.36,16219],["2017-10-11",8666.75,9384.38,8280.33,9108.37,38030],["2017-10-12",9108.37,9798.39,9108.37,9453.38,19772],["2017-10-13",9618.99,9853.6,9618.99,9632.79,50056],["2017-10-16",9453.38,9784.59,9453.38,9660.39,8624],["2017-10-17",9660.39,10488.42,9536.18,10350.42,46819],["2017-10-18",10212.41,10267.61,9936.4,9936.4,27300],["2017-10-19",10074.41,10930.04,10074.41,10930.04,176486],["2017-10-20",11316.46,11592.47,10971.44,10985.24,134977],["2017-10-23",10985.24,11316.46,10902.44,11109.45,79462],["2017-10-24",11040.44,11109.45,10488.42,10750.63,121780],["2017-10-25",10626.43,10626.43,10350.42,10419.42,24838],["2017-10-26",10612.63,10833.44,10405.62,10585.03,76400],["2017-10-27",10750.63,10750.63,10350.42,10419.42,23750],["2017-10-30",10143.41,10598.83,10143.41,10350.42,77320],["2017-10-31",10074.41,10350.42,10074.41,10281.41,42622],["2017-11-01",10074.41,10419.42,10074.41,10336.62,33026],["2017-11-02",10143.41,10143.41,9522.38,9522.38,81126],["2017-11-03",9384.38,9784.59,9246.37,9784.59,22200],["2017-11-06",10212.41,10212.41,9784.59,9895.0,20600],["2017-11-07",10143.41,10143.41,9715.59,9715.59,15700],["2017-11-08",9563.78,9908.8,9536.18,9729.39,15050],["2017-11-09",9729.39,9729.39,9549.98,9563.78,23360],["2017-11-10",9467.18,9522.38,9315.37,9315.37,65700],["2017-11-13",9246.37,9660.39,9246.37,9646.59,23210],["2017-11-14",9536.18,9660.39,9384.38,9646.59,51770],["2017-11-15",9646.59,10350.42,9646.59,10253.81,98957],["2017-11-16",10253.81,10350.42,10212.41,10212.41,29427],["2017-11-17",10074.41,10074.41,9798.39,9826.0,32013],["2017-11-20",9660.39,9674.19,9563.78,9646.59,50900],["2017-11-21",10198.61,10198.61,9467.18,9467.18,50030],["2017-11-22",9660.39,9660.39,9467.18,9605.19,8920],["2017-11-23",9605.19,9908.8,9522.38,9522.38,40902],["2017-11-24",9895.0,9895.0,9536.18,9646.59,49540],["2017-11-27",9646.59,9646.59,9549.98,9577.59,24750],["2017-11-28",9577.59,9591.39,9522.38,9522.38,32910],["2017-11-29",9522.38,9660.39,9522.38,9660.39,63598],["2017-11-30",9660.39,9660.39,9177.37,9177.37,96500],["2017-12-01",9177.37,9522.38,9177.37,9508.58,21000],["2017-12-04",9646.59,9660.39,9384.38,9411.98,50710],["2017-12-05",9411.98,9411.98,9273.97,9329.18,31800],["2017-12-06",9177.37,9260.17,9177.37,9246.37,27400],["2017-12-07",9591.39,9591.39,9191.17,9287.77,3000],["2017-12-08",9287.77,9522.38,9246.37,9246.37,93800],["2017-12-11",9246.37,9246.37,9177.37,9218.77,26600],["2017-12-12",9191.17,9191.17,8970.36,9011.76,39746],["2017-12-13",8928.96,9232.57,8928.96,9108.37,17800],["2017-12-14",8942.76,9342.98,8942.76,9177.37,18500],["2017-12-15",9053.16,9591.39,9053.16,9384.38,105300],["2017-12-18",9660.39,9660.39,9218.77,9370.58,33844],["2017-12-19",9232.57,9356.78,9218.77,9246.37,43743],["2017-12-20",9246.37,9246.37,9177.37,9204.97,36800],["2017-12-21",9177.37,9204.97,9135.97,9177.37,27600],["2017-12-22",9191.17,9315.37,9191.17,9315.37,16000],["2017-12-25",9204.97,9315.37,9204.97,9273.97,12300],["2017-12-26",9246.37,9246.37,9191.17,9191.17,64800],["2017-12-27",9108.37,9370.58,9108.37,9204.97,19300],["2017-12-28",9218.77,9439.58,9191.17,9439.58,50910],["2017-12-29",9260.17,9384.38,9246.37,9246.37,30094],["2018-01-02",9246.37,9246.37,9135.97,9149.77,62500],["2018-01-03",9177.37,9177.37,9066.96,9149.77,45140],["2018-01-04",9315.37,9315.37,8956.56,8956.56,64820],["2018-01-05",8956.56,9108.37,8942.76,9080.77,23531],["2018-01-08",9108.37,9108.37,8832.36,8832.36,34500],["2018-01-09",8970.36,8970.36,8763.35,8928.96,18734],["2018-01-10",8832.36,9080.77,8694.35,8694.35,71267],["2018-01-11",8556.34,8942.76,8556.34,8942.76,117330],["2018-01-12",8942.76,9025.56,8694.35,8942.76,49670],["2018-01-15",8942.76,8942.76,8625.35,8694.35,37165],["2018-01-16",8694.35,8694.35,8487.34,8694.35,21200],["2018-01-17",8901.36,8901.36,8487.34,8694.35,10317],["2018-01-18",8556.34,8694.35,8556.34,8694.35,13400],["2018-01-19",8694.35,9108.37,8694.35,8901.36,34870],["2018-01-22",8832.36,8832.36,8018.12,8142.33,397414],["2018-01-23",8832.36,8832.36,8142.33,8280.33,56810],["2018-01-24",8556.34,8556.34,8169.93,8280.33,29355],["2018-01-25",8225.13,8266.53,8045.72,8211.33,102412],["2018-01-26",8280.33,8280.33,8004.32,8128.53,49641],["2018-01-29",8004.32,8114.73,7866.32,8031.92,22612],["2018-01-30",8073.32,8073.32,7866.32,8004.32,15233],["2018-01-31",7866.32,8059.52,7728.31,7728.31,20785],["2018-02-01",7728.31,7852.52,7728.31,7742.11,15170],["2018-02-02",7755.91,7755.91,7728.31,7742.11,6700],["2018-02-05",7742.11,7852.52,7700.71,7838.72,19511],["2018-02-06",7742.11,7866.32,7590.31,7866.32,36841],["2018-02-07",7728.31,8652.95,7728.31,8652.95,39586],["2018-02-08",8970.36,9384.38,8652.95,9191.17,50450],["2018-02-09",9384.38,9384.38,8970.36,9191.17,26990],["2018-02-12",9384.38,9936.4,9273.97,9356.78,22587],["2018-02-13",9384.38,9480.98,9122.17,9384.38,13020],["2018-02-21",9108.37,9522.38,8832.36,9425.78,12720],["2018-02-22",9108.37,9453.38,8970.36,9329.18,17800],["2018-02-23",9384.38,9453.38,8832.36,9246.37,34200],["2018-02-26",9246.37,9315.37,9066.96,9315.37,23310],["2018-02-27",9149.77,9301.57,8970.36,9287.77,19764],["2018-02-28",9273.76,9371.83,9245.75,9315.79,15500],["2018-03-01",9385.83,9455.88,9147.69,9385.83,45750],["2018-03-02",9245.75,9427.86,9217.73,9357.82,5100],["2018-03-05",9455.88,9595.97,9259.76,9357.82,20000],["2018-03-06",9385.83,9441.87,9175.7,9385.83,18950],["2018-03-07",9273.76,9427.86,9175.7,9357.82,19900],["2018-03-08",9357.82,9371.83,9161.7,9357.82,17520],["2018-03-09",9245.75,9357.82,9203.72,9343.81,8600],["2018-03-12",9343.81,9385.83,9175.7,9189.71,20801],["2018-03-13",9385.83,9385.83,9175.7,9245.75,12510],["2018-03-14",9301.78,9301.78,9035.62,9105.66,18303],["2018-03-15",9105.66,9175.7,8895.53,9175.7,15600],["2018-03-16",9175.7,9175.7,8951.56,9091.65,5232],["2018-03-19",8965.57,9091.65,8923.55,9091.65,4500],["2018-03-20",8965.57,9259.76,8965.57,9217.73,11222],["2018-03-21",9133.68,9315.79,9077.64,9105.66,15630],["2018-03-22",9077.64,9385.83,9063.63,9329.8,36200],["2018-03-23",9259.76,9427.86,9175.7,9329.8,20100],["2018-03-26",9455.88,9455.88,9245.75,9343.81,11400],["2018-03-27",9455.88,9455.88,9147.69,9385.83,9320],["2018-03-28",9245.75,9357.82,9217.73,9343.81,10600],["2018-03-29",9343.81,9343.81,9175.7,9343.81,25100],["2018-03-30",9413.85,9427.86,9189.71,9357.82,15000],["2018-04-02",9245.75,9385.83,9105.66,9259.76,3600],["2018-04-03",9063.63,9259.76,9035.62,9231.74,5800],["2018-04-04",9231.74,9245.75,8909.54,8923.55,23400],["2018-04-05",9217.73,9217.73,8923.55,9035.62,23700],["2018-04-06",9231.74,9287.77,9091.65,9287.77,24200],["2018-04-09",9287.77,9455.88,9245.75,9273.76,12400],["2018-04-10",9385.83,9385.83,8979.58,9105.66,15300],["2018-04-11",9105.66,9245.75,9105.66,9203.72,16100],["2018-04-12",9273.76,9273.76,9175.7,9231.74,11000],["2018-04-13",9315.79,9343.81,9231.74,9245.75,21500],["2018-04-16",9385.83,9385.83,9105.66,9273.76,12400],["2018-04-17",9287.77,10198.34,9287.77,10156.31,46700],["2018-04-18",10086.27,10226.36,10086.27,10156.31,35100],["2018-04-19",10156.31,10226.36,9806.1,9806.1,8700],["2018-04-20",9806.1,10184.33,9806.1,10100.28,19000],["2018-04-23",10198.34,10436.49,10156.31,10198.34,19300],["2018-04-24",10296.4,10296.4,10142.3,10226.36,24900],["2018-04-26",10296.4,10338.43,10086.27,10226.36,43100],["2018-04-27",10324.42,10324.42,10156.31,10156.31,23600],["2018-05-02",10093.23,11165.64,10093.23,10156.31,6000],["2018-05-03",10303.51,10303.51,9672.68,9882.96,15000],["2018-05-04",9462.4,10156.31,9041.85,9146.99,16200],["2018-05-07",9252.13,9273.16,8831.58,9168.02,14600],["2018-05-08",9168.02,9168.02,8936.71,9168.02,1200],["2018-05-09",9125.96,9420.35,8978.77,9252.13,10900],["2018-05-10",9357.27,9672.68,8999.8,9252.13,5000],["2018-05-11",9651.65,9651.65,9125.96,9546.51,6100],["2018-05-14",9399.32,9777.82,9315.21,9609.6,6900],["2018-05-15",9651.65,9651.65,9546.51,9546.51,6400],["2018-05-16",9315.21,9462.4,9104.94,9336.24,8200],["2018-05-17",9273.16,9525.49,9041.85,9315.21,5500],["2018-05-18",9315.21,9462.4,9062.88,9062.88,900],["2018-05-21",9252.13,9252.13,8894.66,8894.66,4400],["2018-05-22",9041.85,9041.85,8705.41,8894.66,5300],["2018-05-23",9041.85,9041.85,8999.8,9041.85,1200],["2018-05-24",8852.6,8999.8,8789.52,8999.8,3008],["2018-05-25",9041.85,9882.96,8789.52,8789.52,7800],["2018-05-28",9252.13,9252.13,8789.52,9146.99,1900],["2018-05-29",9041.85,9672.68,8726.44,8747.47,4200],["2018-05-30",8789.52,9441.38,8621.3,8747.47,11900],["2018-05-31",9041.85,9041.85,8558.22,8621.3,5200],["2018-06-01",9020.82,9041.85,8411.03,8894.66,17600],["2018-06-04",8999.8,8999.8,8411.03,8579.25,13400],["2018-06-05",8621.3,9399.32,8621.3,9252.13,13100],["2018-06-06",9651.65,9651.65,8621.3,8831.58,6500],["2018-06-07",9441.38,9441.38,8831.58,9041.85,1800],["2018-06-08",9041.85,9041.85,9041.85,9041.85,100],["2018-06-11",9231.1,9231.1,8726.44,8957.74,5400],["2018-06-12",8789.52,8915.69,8642.33,8915.69,1000],["2018-06-13",9104.94,9104.94,8684.38,8999.8,1100],["2018-06-14",9125.96,9125.96,9125.96,9125.96,100],["2018-06-15",9125.96,9255.1,8760.06,8932.25,3700],["2018-06-18",8996.82,8996.82,8178.93,8803.11,13050],["2018-06-19",8803.11,8803.11,8071.31,8178.93,8008],["2018-06-20",8372.64,8372.64,8071.31,8286.55,3600],["2018-06-21",8458.73,8544.83,8157.41,8329.59,8550],["2018-06-22",8587.88,8587.88,8178.93,8351.12,15900],["2018-06-25",8566.35,8609.4,8178.93,8178.93,5700],["2018-06-26",8178.93,8566.35,7963.69,8394.16,11500],["2018-06-27",8394.16,8394.16,8071.31,8178.93,12300],["2018-06-28",8071.31,8092.83,8071.31,8092.83,1700],["2018-06-29",8329.59,8329.59,7963.69,8071.31,13200],["2018-07-02",7963.69,8071.31,7963.69,7963.69,11800],["2018-07-03",7533.22,7963.69,7533.22,7963.69,15000],["2018-07-04",7942.17,8157.41,7576.27,7963.69,3900],["2018-07-05",7963.69,8071.31,7597.79,7920.65,4900],["2018-07-06",7920.65,8609.4,7920.65,7942.17,5700],["2018-07-09",7942.17,8286.55,7899.12,7963.69,9400],["2018-07-10",7856.08,7963.69,7748.46,7942.17,6000],["2018-07-11",7942.17,8071.31,7899.12,7942.17,27800],["2018-07-12",7748.46,7942.17,7748.46,7942.17,1300],["2018-07-13",8286.55,8286.55,7899.12,8028.26,21300],["2018-07-16",7963.69,8006.74,7920.65,7942.17,12900],["2018-07-17",7877.6,8178.93,7856.08,7942.17,12000],["2018-07-18",7942.17,8178.93,7920.65,7942.17,11000],["2018-07-19",7942.17,7963.69,7856.08,7942.17,18995],["2018-07-20",7942.17,8049.79,7748.46,7856.08,7400],["2018-07-23",7856.08,7920.65,7834.55,7856.08,14200],["2018-07-24",7856.08,7899.12,7791.51,7856.08,14800],["2018-07-25",7963.69,7963.69,7748.46,7856.08,3400],["2018-07-26",7856.08,7856.08,7769.98,7834.55,2000],["2018-07-27",7748.46,7813.03,7748.46,7748.46,4000],["2018-07-30",7963.69,7963.69,7640.84,7640.84,3500],["2018-07-31",7942.17,7942.17,7533.22,7726.94,5200],["2018-08-01",7813.03,8092.83,7769.98,8006.74,16200],["2018-08-02",8071.31,8286.55,7791.51,8114.36,9800],["2018-08-03",8286.55,8286.55,7963.69,8114.36,5500],["2018-08-06",8114.36,8544.83,8071.31,8480.26,12500],["2018-08-07",8587.88,8587.88,8587.88,8587.88,200],["2018-08-08",8566.35,8587.88,8006.74,8458.73,10700],["2018-08-09",8372.64,8415.69,8372.64,8415.69,200],["2018-08-10",8265.02,8265.02,8265.02,8265.02,3100],["2018-08-13",8480.26,8480.26,7942.17,8178.93,20200],["2018-08-14",8609.4,8609.4,8178.93,8178.93,1900],["2018-08-15",8351.12,8351.12,7963.69,8178.93,700],["2018-08-16",8178.93,8265.02,7985.22,7985.22,400],["2018-08-17",7985.22,8071.31,7985.22,7985.22,1400],["2018-08-20",8178.93,8178.93,7748.46,7963.69,7100],["2018-08-21",7791.51,7899.12,7748.46,7899.12,5300],["2018-08-22",7748.46,7834.55,7683.89,7834.55,5400],["2018-08-23",8178.93,8178.93,7748.46,7813.03,13800],["2018-08-24",7813.03,7963.69,7705.41,7899.12,13600],["2018-08-27",7877.6,8609.4,7813.03,8006.74,1300],["2018-08-28",7748.46,7877.6,7705.41,7748.46,15300],["2018-08-29",8394.16,8394.16,7748.46,7769.98,10600],["2018-08-30",8049.79,8049.79,7769.98,7813.03,6200],["2018-08-31",7985.22,7985.22,7813.03,7856.08,3700],["2018-09-04",7963.69,8135.88,7856.08,7877.6,2000],["2018-09-05",7963.69,7963.69,7748.46,7769.98,2400],["2018-09-06",7769.98,7769.98,7769.98,7769.98,5900],["2018-09-07",8071.31,8286.55,7769.98,7769.98,7100],["2018-09-10",7942.17,7942.17,7748.46,7748.46,1000],["2018-09-11",7748.46,7834.55,7726.94,7726.94,4700],["2018-09-12",7748.46,7813.03,7748.46,7748.46,3800],["2018-09-13",7748.46,7791.51,7726.94,7726.94,4600],["2018-09-14",7748.46,7769.98,7748.46,7748.46,3600],["2018-09-17",7748.46,7748.46,7748.46,7748.46,5800],["2018-09-18",7791.51,7791.51,7748.46,7748.46,6700],["2018-09-19",7726.94,7769.98,7705.41,7748.46,5150],["2018-09-20",7748.46,7769.98,7705.41,7748.46,31800],["2018-09-21",7769.98,7856.08,7726.94,7856.08,37600],["2018-09-24",7856.08,7856.08,7834.55,7856.08,6100],["2018-09-25",7920.65,8286.55,7856.08,8178.93,38650],["2018-09-26",8135.88,8523.3,8135.88,8394.16,66200],["2018-09-27",8394.16,8932.25,8394.16,8781.59,103300],["2018-09-28",8760.06,9039.87,8394.16,8501.78,89900],["2018-10-01",8501.78,8587.88,8415.69,8415.69,16900],["2018-10-02",8394.16,8480.26,8308.07,8329.59,12300],["2018-10-03",8458.73,8587.88,8458.73,8566.35,9500],["2018-10-04",8609.4,8609.4,8480.26,8523.3,19800],["2018-10-05",8501.78,8609.4,8458.73,8458.73,11000],["2018-10-08",8566.35,8566.35,8415.69,8458.73,9000],["2018-10-09",8480.26,9169.01,8480.26,9169.01,26200],["2018-10-10",9233.58,9362.72,9147.49,9169.01,12200],["2018-10-11",9039.87,9147.49,8587.88,8932.25,13200],["2018-10-12",8824.63,9147.49,8824.63,9147.49,22800],["2018-10-15",8975.3,9147.49,8932.25,9039.87,20100],["2018-10-16",9039.87,9233.58,8975.3,9212.06,11700],["2018-10-17",9147.49,9276.63,9039.87,9039.87,28800],["2018-10-18",9039.87,9577.96,9039.87,9255.1,108300],["2018-10-19",9534.91,9534.91,9233.58,9341.2,14400],["2018-10-22",9082.92,9147.49,9039.87,9039.87,14000],["2018-10-23",9039.87,9039.87,8824.63,9039.87,21500],["2018-10-24",9018.35,9039.87,8846.16,9039.87,10600],["2018-10-25",9018.35,9018.35,8609.4,9018.35,11700],["2018-10-26",9255.1,9255.1,8824.63,9018.35,8700],["2018-10-29",8932.25,9018.35,8824.63,8932.25,7700],["2018-10-30",8975.3,9018.35,8932.25,8932.25,4800],["2018-10-31",9152.8,9152.8,8998.42,9042.53,16900],["2018-11-01",9020.47,9042.53,9020.47,9042.53,700],["2018-11-02",9042.53,9152.8,8910.2,9064.58,16200],["2018-11-05",9064.58,9152.8,9064.58,9064.58,6200],["2018-11-06",9064.58,9152.8,8866.09,8866.09,11200],["2018-11-07",9263.08,9263.08,8888.14,8888.14,14200],["2018-11-08",9152.8,9152.8,9152.8,9152.8,115],["2018-11-09",9196.91,9196.91,8844.03,9152.8,4000],["2018-11-12",9196.91,9263.08,8866.09,9263.08,14100],["2018-11-13",9218.97,9218.97,9152.8,9152.8,1500],["2018-11-14",9130.75,9130.75,9130.75,9130.75,2000],["2018-11-15",9042.53,9263.08,8932.25,9263.08,27200],["2018-11-16",9263.08,9263.08,9241.02,9241.02,700],["2018-11-19",9196.91,9263.08,8954.31,9130.75,10200],["2018-11-20",8844.03,10035.0,8844.03,10035.0,44400],["2018-11-21",9902.67,9990.89,9704.17,9990.89,14100],["2018-11-22",10145.27,10145.27,9968.83,9968.83,1600],["2018-11-23",10012.94,10012.94,9505.68,9770.34,17400],["2018-11-26",9924.72,9924.72,9483.62,9593.9,54700],["2018-11-27",9395.41,9880.61,9395.41,9704.17,56500],["2018-11-28",9682.12,9814.45,9549.79,9593.9,50600],["2018-11-29",9593.9,9924.72,9483.62,9660.06,48300],["2018-11-30",9704.17,9770.34,9593.9,9682.12,20400],["2018-12-03",9682.12,9902.67,9439.51,9593.9,31500],["2018-12-04",9682.12,9682.12,9439.51,9593.9,33800],["2018-12-05",9924.72,9924.72,9395.41,9549.79,33000],["2018-12-06",9527.73,9527.73,9483.62,9483.62,15700],["2018-12-07",9329.24,9461.57,9263.08,9439.51,13800],["2018-12-10",9373.35,9505.68,9329.24,9505.68,22600],["2018-12-11",9814.45,9814.45,9483.62,9483.62,1800],["2018-12-12",9770.34,9770.34,9263.08,9483.62,22200],["2018-12-13",9682.12,9682.12,9152.8,9439.51,21800],["2018-12-14",9395.41,9395.41,9042.53,9064.58,12600],["2018-12-17",9329.24,9329.24,9064.58,9241.02,2428],["2018-12-18",9152.8,9395.41,8623.48,9329.24,15000],["2018-12-19",9902.67,9902.67,8799.92,9329.24,3200],["2018-12-20",9814.45,9814.45,8777.87,9329.24,1100],["2018-12-21",9682.12,10145.27,8821.98,10145.27,21400],["2018-12-24",9748.28,9770.34,9152.8,9483.62,50200],["2018-12-25",9549.79,9549.79,8711.7,9263.08,5800],["2018-12-26",9461.57,9461.57,8821.98,9218.97,15000],["2018-12-27",9307.19,9307.19,8866.09,8866.09,6800],["2018-12-28",9351.3,9461.57,9086.64,9329.24,15200],["2019-01-02",9329.24,9329.24,9329.24,9329.24,0],["2019-01-03",8821.98,9417.46,8821.98,9307.19,13300],["2019-01-04",9593.9,9593.9,8954.31,8954.31,300],["2019-01-07",9263.08,9263.08,8844.03,8976.36,14500],["2019-01-08",9152.8,9152.8,8821.98,8976.36,3400],["2019-01-09",9241.02,9241.02,8821.98,8976.36,2800],["2019-01-10",9174.86,9174.86,8932.25,9020.47,3100],["2019-01-11",8910.2,9020.47,8888.14,9020.47,10800],["2019-01-14",8998.42,8998.42,8821.98,8910.2,11900],["2019-01-15",8866.09,8866.09,8777.87,8866.09,7300],["2019-01-16",8844.03,9130.75,8844.03,9130.75,4900],["2019-01-17",8932.25,9020.47,8932.25,9020.47,1600],["2019-01-18",9130.75,9130.75,8821.98,8821.98,2300],["2019-01-21",8821.98,9218.97,8799.92,8799.92,3800],["2019-01-22",8799.92,9020.47,8667.59,8821.98,15600],["2019-01-23",8601.43,8689.65,8160.33,8160.33,7700],["2019-01-24",8821.98,8821.98,8380.88,8667.59,7900],["2019-01-25",8711.7,8799.92,8380.88,8755.81,5600],["2019-01-28",8755.81,8755.81,8491.15,8645.54,5500],["2019-01-29",8821.98,8821.98,8424.99,8424.99,300],["2019-01-30",8755.81,8755.81,8424.99,8667.59,8100],["2019-01-31",8491.15,8711.7,8491.15,8711.7,3700],["2019-02-01",8799.92,8799.92,8711.7,8711.7,1700],["2019-02-11",8689.65,8998.42,8667.59,8998.42,1900],["2019-02-12",9108.69,9108.69,8380.88,9020.47,4500],["2019-02-13",8976.36,9042.53,8976.36,9042.53,3500],["2019-02-14",8932.25,8932.25,8821.98,8821.98,1100],["2019-02-15",8799.92,8910.2,8513.21,8821.98,9200],["2019-02-18",9020.47,9020.47,8601.43,8866.09,133000],["2019-02-19",8888.14,8888.14,8557.32,8557.32,3600],["2019-02-20",8601.43,8601.43,8204.44,8491.15,24800],["2019-02-21",8380.88,8579.37,8270.6,8424.99,11000],["2019-02-22",8491.15,9263.08,8491.15,8667.59,386400],["2019-02-25",8645.54,8777.87,8380.88,8579.37,96750],["2019-02-26",8424.99,8601.43,8314.71,8314.71,14300],["2019-02-27",8424.99,8491.15,8380.88,8469.1,13000],["2019-02-28",8380.88,8667.59,7631.01,8380.88,48300],["2019-03-01",8579.37,8821.98,8380.88,8535.26,45000],["2019-03-04",8689.65,9020.47,8689.65,8821.98,96100],["2019-03-05",8821.98,8932.25,8557.32,8910.2,100000],["2019-03-06",8888.14,9108.69,8888.14,9086.64,95100],["2019-03-07",9307.19,9307.19,8821.98,9108.69,77900],["2019-03-08",9241.02,9461.57,8689.65,8689.65,290200],["2019-03-11",9042.53,9196.91,8711.7,8733.76,34700],["2019-03-12",8932.25,9020.47,8601.43,8601.43,29300],["2019-03-13",8623.48,8821.98,8579.37,8711.7,37600],["2019-03-14",8821.98,8821.98,8601.43,8733.76,11500],["2019-03-15",8755.81,8755.81,8491.15,8601.43,25000],["2019-03-18",8601.43,8733.76,8380.88,8380.88,59600],["2019-03-19",8424.99,8447.04,8336.77,8447.04,938800],["2019-03-20",8535.26,8711.7,8380.88,8513.21,36600],["2019-03-21",8557.32,8557.32,8314.71,8314.71,28800],["2019-03-22",8380.88,8491.15,8314.71,8380.88,24700],["2019-03-25",8380.88,8380.88,8138.27,8160.33,25700],["2019-03-26",8270.6,8270.6,8094.16,8182.38,16295],["2019-03-27",8270.6,8270.6,8094.16,8138.27,10900],["2019-03-28",8138.27,8138.27,7939.78,8050.05,29900],["2019-03-29",8160.33,8380.88,8050.05,8226.49,16500],["2019-04-01",8270.6,8270.6,7961.83,8094.16,8200],["2019-04-02",8072.11,8094.16,7895.67,7939.78,26800],["2019-04-03",8005.94,8270.6,7983.89,8138.27,34550],["2019-04-04",8204.44,8204.44,7829.5,7851.56,14000],["2019-04-05",7917.72,7961.83,7917.72,7917.72,21500],["2019-04-08",8050.05,8050.05,7829.5,7961.83,14800],["2019-04-09",7961.83,8028.0,7763.34,7939.78,11300],["2019-04-10",7939.78,7939.78,7807.45,7939.78,4400],["2019-04-11",7917.72,8028.0,7719.23,7719.23,30800],["2019-04-12",7719.23,7939.78,7675.12,7917.72,76600],["2019-04-16",7917.72,7939.78,7719.23,7917.72,12000],["2019-04-17",7917.72,8050.05,7719.23,7983.89,23400],["2019-04-18",7785.39,8028.0,7785.39,8005.94,14600],["2019-04-19",8005.94,8028.0,7983.89,7983.89,4500],["2019-04-22",7983.89,8777.87,7851.56,8028.0,37900],["2019-04-23",8160.33,8557.32,8028.0,8314.71,21300],["2019-04-24",8336.77,8380.88,8160.33,8292.66,11600],["2019-04-25",8292.66,8292.66,8005.94,8204.44,18300],["2019-04-26",8738.45,8738.45,8204.44,8228.71,32600],["2019-05-02",8422.9,8422.9,8204.44,8374.35,11900],["2019-05-03",8350.08,8350.08,8252.99,8252.99,10100],["2019-05-06",8252.99,8252.99,8010.25,8107.34,3100],["2019-05-07",8131.62,8325.81,8107.34,8325.81,9900],["2019-05-08",8010.25,8131.62,7888.88,8107.34,9100],["2019-05-09",8252.99,8252.99,7888.88,7888.88,5000],["2019-05-10",8180.16,8325.81,7816.06,7985.98,17600],["2019-05-13",7888.88,7888.88,7646.15,7840.34,28000],["2019-05-14",7985.98,7985.98,7791.79,7937.43,2200],["2019-05-15",7767.52,7791.79,7767.52,7767.52,2500],["2019-05-16",7767.52,7791.79,7718.97,7718.97,9000],["2019-05-17",7888.88,8471.45,7888.88,8180.16,9300],["2019-05-20",7767.52,8083.07,7767.52,7767.52,17400],["2019-05-21",7767.52,7864.61,7767.52,7840.34,3500],["2019-05-22",7816.06,7888.88,7743.24,7840.34,6700],["2019-05-23",7840.34,7864.61,7646.15,7840.34,23700],["2019-05-24",7864.61,8325.81,7840.34,7888.88,10600],["2019-05-27",7913.16,7913.16,7646.15,7840.34,3700],["2019-05-28",7767.52,7864.61,7670.42,7670.42,3400],["2019-05-29",7816.06,7816.06,7646.15,7767.52,5500],["2019-05-30",7646.15,7791.79,7646.15,7670.42,21700],["2019-05-31",7670.42,7985.98,7646.15,7937.43,3600],["2019-06-03",7840.34,7840.34,7670.42,7840.34,10100],["2019-06-04",7718.97,7767.52,7670.42,7767.52,500],["2019-06-05",7743.24,7743.24,7670.42,7670.42,1700],["2019-06-06",7840.34,7840.34,7646.15,7646.15,7700],["2019-06-07",7767.52,8398.63,7743.24,7767.52,6900],["2019-06-10",7791.79,7791.79,7767.52,7767.52,2000],["2019-06-11",7767.52,7767.52,7621.87,7621.87,3400],["2019-06-12",7646.15,7694.7,7597.6,7694.7,10700],["2019-06-13",7767.52,8010.25,7767.52,8010.25,200],["2019-06-14",7646.15,7791.79,7573.33,7791.79,5100],["2019-06-17",7670.42,7670.42,7646.15,7646.15,1800],["2019-06-18",7670.42,7670.42,7524.78,7524.78,8000],["2019-06-19",7524.78,7646.15,7476.23,7646.15,5300],["2019-06-20",7743.24,7743.24,7476.23,7646.15,1200],["2019-06-21",7646.15,7743.24,7646.15,7646.15,300],["2019-06-24",7621.87,7646.15,7403.41,7646.15,151700],["2019-06-25",7646.15,7646.15,7403.41,7403.41,2000],["2019-06-26",7403.41,7597.6,7403.41,7597.6,8600],["2019-06-27",7524.78,7646.15,7524.78,7524.78,9100],["2019-06-28",7597.6,7597.6,7524.78,7524.78,6000],["2019-07-01",7743.24,7743.24,7524.78,7524.78,1800],["2019-07-02",7524.78,7524.78,7379.14,7379.14,3300],["2019-07-03",7379.14,7840.34,7282.05,7816.06,18160],["2019-07-04",7767.52,8592.81,7767.52,8592.81,63900],["2019-07-05",8592.81,8811.28,8495.72,8495.72,23700],["2019-07-08",8495.72,8519.99,8252.99,8350.08,12300],["2019-07-09",7937.43,8714.18,7937.43,8471.45,24860],["2019-07-10",8447.17,8447.17,8252.99,8252.99,600],["2019-07-11",8447.17,8689.91,8131.62,8689.91,26500],["2019-07-12",8495.72,8689.91,8398.63,8568.54,9400],["2019-07-15",8748.66,8954.51,8697.2,8722.93,14200],["2019-07-16",8800.12,8800.12,8620.0,8800.12,15500],["2019-07-17",8800.12,9005.97,8748.66,8903.05,4400],["2019-07-18",9083.17,9083.17,8954.51,8980.24,2600],["2019-07-19",9005.97,9005.97,8825.85,9005.97,13900],["2019-07-22",9005.97,9263.29,8800.12,9263.29,34290],["2019-07-23",9417.68,9597.79,8774.39,9520.6,54800],["2019-07-24",9649.26,9700.72,9494.87,9674.99,21020],["2019-07-25",9726.45,10215.35,9572.06,10112.42,44400],["2019-07-26",10112.42,10524.12,10112.42,10446.93,66900],["2019-07-29",10369.74,10807.17,10369.74,10678.51,58300],["2019-07-30",10678.51,10807.17,10266.81,10678.51,30160],["2019-07-31",10678.51,10678.51,10421.2,10627.05,17700],["2019-08-01",10627.05,10652.78,10318.27,10549.85,23000],["2019-08-02",10549.85,10549.85,10163.88,10524.12,31600],["2019-08-05",10549.85,10549.85,10189.62,10421.2,36700],["2019-08-06",10421.2,10421.2,10292.54,10421.2,6910],["2019-08-07",10292.54,10421.2,10215.35,10369.74,4400],["2019-08-08",10241.08,10549.85,10215.35,10446.93,46900],["2019-08-09",10446.93,10446.93,10292.54,10446.93,7400],["2019-08-12",10446.93,10524.12,10421.2,10446.93,10500],["2019-08-13",10421.2,10446.93,10292.54,10446.93,17800],["2019-08-14",10524.12,10524.12,10292.54,10395.47,11200],["2019-08-15",10292.54,10395.47,10241.08,10395.47,6000],["2019-08-16",10369.74,10395.47,10241.08,10395.47,20200],["2019-08-19",10369.74,10421.2,10266.81,10344.0,19200],["2019-08-20",10318.27,10369.74,10241.08,10344.0,11200],["2019-08-21",10241.08,10344.0,10060.96,10060.96,24000],["2019-08-22",10189.62,10421.2,10189.62,10292.54,20800],["2019-08-23",10318.27,10318.27,10189.62,10318.27,15200],["2019-08-26",10344.0,10524.12,10009.5,10369.74,16000],["2019-08-27",10189.62,10292.54,10035.23,10035.23,1800],["2019-08-28",10086.69,10369.74,10086.69,10266.81,8500],["2019-08-29",10241.08,10266.81,10035.23,10266.81,6300],["2019-08-30",10112.42,10266.81,10035.23,10035.23,3100],["2019-09-03",10189.62,10189.62,9906.57,10035.23,10200],["2019-09-04",10215.35,10369.74,10215.35,10292.54,15600],["2019-09-05",10292.54,10369.74,10163.88,10318.27,7400],["2019-09-06",10318.27,10369.74,10163.88,10292.54,12130],["2019-09-09",10112.42,10241.08,10086.69,10241.08,11900],["2019-09-10",10292.54,10292.54,9906.57,10241.08,38500],["2019-09-11",10060.96,10241.08,10035.23,10241.08,14000],["2019-09-12",10241.08,11244.6,10241.08,10781.44,105600],["2019-09-13",10832.9,11553.38,10832.9,11193.14,64200],["2019-09-16",11296.06,11450.45,10858.63,10858.63,27940],["2019-09-17",10961.56,11141.68,10858.63,11064.48,19500],["2019-09-18",10935.83,11244.6,10935.83,11167.41,50900],["2019-09-19",10961.56,11424.72,10961.56,11321.8,53200],["2019-09-20",11270.33,12325.32,11115.94,12093.74,76600],["2019-09-23",12093.74,12248.12,11913.62,12042.27,78825],["2019-09-24",11836.42,12351.05,11064.48,12145.2,90000],["2019-09-25",12145.2,12325.32,11913.62,12093.74,12170],["2019-09-26",12145.2,12222.39,11913.62,12042.27,23400],["2019-09-27",11682.03,12093.74,11682.03,12093.74,67070],["2019-09-30",12093.74,12222.39,11733.5,11836.42,15650],["2019-10-01",11450.45,11913.62,11450.45,11579.11,40690],["2019-10-02",11398.99,11836.42,11398.99,11707.77,41010],["2019-10-03",11707.77,11965.08,11527.65,11707.77,13800],["2019-10-04",11579.11,11707.77,11476.18,11707.77,18700],["2019-10-07",11501.91,11733.5,11501.91,11604.84,35410],["2019-10-08",11604.84,11656.3,11553.38,11604.84,20800],["2019-10-09",11579.11,11913.62,11579.11,11913.62,27200],["2019-10-10",11913.62,12196.66,11630.57,12068.0,32700],["2019-10-11",11862.15,12351.05,11862.15,12325.32,21900],["2019-10-14",12325.32,12479.71,11682.03,12119.47,28100],["2019-10-15",12119.47,12608.36,11990.81,12479.71,23100],["2019-10-16",12582.63,12582.63,12145.2,12222.39,13800],["2019-10-17",12222.39,12453.97,12170.93,12402.51,50700],["2019-10-18",12376.78,12479.71,12325.32,12402.51,31800],["2019-10-21",12299.59,12325.32,12145.2,12170.93,11100],["2019-10-22",12042.27,12865.68,12042.27,12505.44,38000],["2019-10-23",12402.51,12865.68,12402.51,12685.56,28600],["2019-10-24",12788.48,12788.48,12351.05,12556.9,16700],["2019-10-25",12608.36,12762.75,12351.05,12582.63,9000],["2019-10-28",12351.05,12659.83,12351.05,12351.05,21600],["2019-10-29",12351.05,12659.83,12273.86,12402.51,31500],["2019-10-30",12402.51,12737.02,12376.78,12479.71,27100],["2019-10-31",12582.63,12891.41,12531.17,12891.41,44600],["2019-11-01",12762.75,13894.93,12762.75,13689.08,67700],["2019-11-04",13894.93,14846.99,13766.27,14846.99,60100],["2019-11-05",14846.99,15670.39,14152.24,14924.18,68000],["2019-11-06",14924.18,15567.47,14538.21,14949.92,20100],["2019-11-07",14949.92,15104.3,14152.24,14177.98,28300],["2019-11-08",14177.98,14666.87,13766.27,14306.63,53000],["2019-11-11",14358.09,14358.09,13792.01,13997.86,19300],["2019-11-12",13792.01,14126.51,13792.01,13894.93,65000],["2019-11-13",13766.27,13766.27,13380.3,13611.89,37800],["2019-11-14",13174.45,13457.5,13148.72,13406.03,15500],["2019-11-15",13251.65,13303.11,13020.06,13020.06,20900],["2019-11-18",13354.57,14152.24,13122.99,13122.99,42200],["2019-11-19",12994.33,13225.92,12865.68,13225.92,38300],["2019-11-20",13122.99,13380.3,12865.68,13354.57,38900],["2019-11-21",13508.96,13843.47,13071.53,13380.3,4800],["2019-11-22",13380.3,13714.81,13251.65,13508.96,15700],["2019-11-25",13508.96,13586.15,13251.65,13380.3,10900],["2019-11-26",13534.69,13611.89,13071.53,13380.3,11200],["2019-11-27",13122.99,13354.57,12762.75,13097.26,38400],["2019-11-28",13328.84,13328.84,12711.29,12994.33,13600],["2019-11-29",13122.99,14280.9,13097.26,13097.26,27300],["2019-12-02",13122.99,13611.89,12865.68,12865.68,10600],["2019-12-03",13354.57,13354.57,12762.75,13097.26,7800],["2019-12-04",12865.68,13200.18,12788.48,12917.14,13900],["2019-12-05",12865.68,13122.99,12814.21,13020.06,10000],["2019-12-06",13097.26,13097.26,12762.75,13020.06,11800],["2019-12-09",13071.53,13071.53,12737.02,12917.14,6600],["2019-12-10",12942.87,13045.8,12685.56,12917.14,25389],["2019-12-11",12865.68,12968.6,12737.02,12891.41,12200],["2019-12-12",12737.02,12865.68,12608.36,12865.68,4300],["2019-12-13",12608.36,12865.68,12608.36,12788.48,19300],["2019-12-16",12762.75,12839.95,12170.93,12762.75,55700],["2019-12-17",12737.02,13020.06,12402.51,12762.75,8000],["2019-12-18",12865.68,12865.68,12351.05,12351.05,9300],["2019-12-19",12788.48,12788.48,12351.05,12453.97,9600],["2019-12-20",12453.97,12556.9,12145.2,12351.05,25100],["2019-12-23",12222.39,12299.59,12145.2,12248.12,10900],["2019-12-24",12248.12,13457.5,12248.12,12325.32,6600],["2019-12-25",12479.71,12608.36,12093.74,12248.12,13500],["2019-12-26",12299.59,12839.95,12299.59,12556.9,24700],["2019-12-27",12788.48,12788.48,12582.63,12582.63,7000],["2019-12-30",12814.21,13097.26,12402.51,12479.71,3700],["2019-12-31",12351.05,12762.75,12351.05,12505.44,4400],["2020-01-02",12685.56,12685.56,12351.05,12479.71,9900],["2020-01-03",12402.51,12479.71,12325.32,12479.71,9600],["2020-01-06",12762.75,12762.75,12351.05,12376.78,4500],["2020-01-07",12556.9,12556.9,12248.12,12351.05,8000],["2020-01-08",12505.44,12505.44,12351.05,12376.78,6200],["2020-01-09",12659.83,12659.83,12351.05,12582.63,4200],["2020-01-10",12479.71,12479.71,12428.24,12428.24,4500],["2020-01-13",12814.21,12814.21,12479.71,12479.71,300],["2020-01-14",12428.24,12505.44,12273.86,12273.86,5900],["2020-01-15",12222.39,12351.05,12222.39,12351.05,4400],["2020-01-16",12299.59,12351.05,12299.59,12351.05,1200],["2020-01-17",12351.05,12351.05,12119.47,12351.05,3300],["2020-01-20",12299.59,12608.36,12119.47,12222.39,6800],["2020-01-21",12351.05,12582.63,12222.39,12351.05,11800],["2020-01-22",12351.05,12428.24,12325.32,12351.05,7800],["2020-01-30",12402.51,12839.95,12351.05,12531.17,10000],["2020-01-31",12531.17,13766.27,12531.17,13766.27,139000],["2020-02-03",14409.56,15130.04,14383.83,15130.04,228200],["2020-02-04",15670.39,15696.13,13637.62,13637.62,56100],["2020-02-05",13637.62,13637.62,12505.44,12685.56,44300],["2020-02-06",12685.56,12737.02,12145.2,12248.12,97200],["2020-02-07",12634.09,12634.09,12299.59,12376.78,29215],["2020-02-10",12402.51,12839.95,12402.51,12659.83,45100],["2020-02-11",12608.36,12865.68,12351.05,12479.71,24100],["2020-02-12",12505.44,12608.36,12222.39,12351.05,31920],["2020-02-13",12222.39,12402.51,12222.39,12248.12,20800],["2020-02-14",12556.9,12556.9,12222.39,12273.86,17900],["2020-02-17",12453.97,12453.97,12222.39,12222.39,8000],["2020-02-18",12248.12,12351.05,12145.2,12222.39,23400],["2020-02-19",12273.86,12273.86,12170.93,12222.39,39100],["2020-02-20",12351.05,12453.97,12145.2,12145.2,21800],["2020-02-21",12428.24,12428.24,12170.93,12196.66,15600],["2020-02-24",12222.39,12479.71,12222.39,12351.05,44000],["2020-02-25",12351.05,12479.71,12196.66,12196.66,17000],["2020-02-26",12248.12,12273.86,12016.54,12042.27,32200],["2020-02-27",12042.27,12068.0,11810.69,11836.42,47800],["2020-02-28",12428.24,12428.24,11887.89,12068.0,17300],["2020-03-02",12325.32,12325.32,12042.27,12093.74,13100],["2020-03-03",12299.59,12402.51,12196.66,12351.05,24000],["2020-03-04",12351.05,12402.51,12170.93,12351.05,14100],["2020-03-05",13586.15,13586.15,12222.39,12402.51,8485],["2020-03-06",12402.51,12839.95,12351.05,12453.97,4100],["2020-03-09",12865.68,12865.68,12068.0,12273.86,19300],["2020-03-10",12865.68,12865.68,12016.54,12196.66,5000],["2020-03-11",12248.12,12273.86,11939.35,12196.66,52500],["2020-03-12",12865.68,12865.68,11707.77,11836.42,34500],["2020-03-13",13020.06,13020.06,11579.11,11836.42,18200],["2020-03-16",11913.62,11965.08,11707.77,11836.42,26600],["2020-03-17",11836.42,11887.89,11630.57,11862.15,19100],["2020-03-18",11836.42,11913.62,11707.77,11887.89,20365],["2020-03-19",11707.77,11836.42,10807.17,11836.42,22840],["2020-03-20",12351.05,12351.05,11321.8,11810.69,30800],["2020-03-23",11579.11,11579.11,10678.51,11321.8,28900],["2020-03-24",11064.48,11424.72,11064.48,11321.8,8300],["2020-03-25",12453.97,12453.97,11321.8,11501.91,3000],["2020-03-26",12582.63,12582.63,11321.8,11527.65,2900],["2020-03-27",11527.65,11527.65,10935.83,10935.83,4000],["2020-03-30",11270.33,11450.45,10961.56,11321.8,4900],["2020-03-31",11450.45,11450.45,10292.54,11321.8,16900],["2020-04-01",11321.8,11476.18,11296.06,11321.8,1700],["2020-04-03",11450.45,11476.18,10935.83,11373.26,2100],["2020-04-06",11527.65,12170.93,11064.48,11707.77,31000],["2020-04-07",12068.0,12222.39,11347.53,11784.96,20200],["2020-04-08",12222.39,12222.39,11321.8,11836.42,21500],["2020-04-09",11913.62,12016.54,11862.15,12016.54,9900],["2020-04-10",12016.54,12093.74,11836.42,12016.54,5600],["2020-04-13",11707.77,12093.74,11707.77,12093.74,15700],["2020-04-14",12093.74,12093.74,11836.42,11990.81,7300],["2020-04-15",12093.74,12505.44,11990.81,12479.71,44000],["2020-04-16",13637.62,13637.62,12196.66,12351.05,18100],["2020-04-17",12376.78,12685.56,12170.93,12685.56,23500],["2020-04-20",12711.29,13328.84,12685.56,13122.99,119000],["2020-04-21",13251.65,13380.3,12351.05,12479.71,34400],["2020-04-22",12608.36,12608.36,12222.39,12531.17,57000],["2020-04-23",12608.36,12814.21,12556.9,12634.09,16600],["2020-04-24",12741.39,12741.39,12526.8,12607.27,17600],["2020-04-27",13546.11,13868.0,11963.49,12285.38,20000],["2020-04-28",12204.91,12473.15,11802.55,12285.38,35700],["2020-04-29",12580.45,12607.27,12204.91,12392.68,33200],["2020-05-04",12741.39,12741.39,12204.91,12365.85,7700],["2020-05-05",12339.03,12365.85,12070.79,12339.03,15300],["2020-05-06",12339.03,12339.03,12070.79,12070.79,14100],["2020-05-07",12204.91,12339.03,12070.79,12231.73,13800],["2020-05-08",12312.21,12580.45,12124.44,12339.03,29900],["2020-05-11",12392.68,12526.8,12285.38,12446.33,8300],["2020-05-12",12339.03,12553.62,12151.26,12499.97,29700],["2020-05-13",12526.8,12553.62,12231.73,12231.73,11900],["2020-05-14",12419.5,12526.8,12231.73,12499.97,15600],["2020-05-15",12580.45,12714.57,12339.03,12526.8,17900],["2020-05-18",12687.74,12687.74,12204.91,12473.15,14100],["2020-05-19",12553.62,12553.62,12178.09,12392.68,46300],["2020-05-20",12204.91,12392.68,12204.91,12339.03,9100],["2020-05-21",12312.21,12339.03,12151.26,12285.38,17800],["2020-05-22",12392.68,12392.68,11990.32,12151.26,39100],["2020-05-25",12285.38,12285.38,12017.14,12070.79,11700],["2020-05-26",12070.79,12151.26,12017.14,12070.79,19500],["2020-05-27",12070.79,12151.26,12043.97,12070.79,24400],["2020-05-28",12151.26,12151.26,11963.49,11990.32,6800],["2020-05-29",10863.71,12312.21,10863.71,12070.79,11500],["2020-06-01",12231.73,12258.56,11936.67,12070.79,23400],["2020-06-02",12151.26,12151.26,11829.37,12017.14,27300],["2020-06-03",12017.14,12043.97,11856.2,12017.14,16700],["2020-06-04",11856.2,11990.32,11802.55,11856.2,27410],["2020-06-05",11856.2,11936.67,11802.55,11936.67,22400],["2020-06-08",12070.79,12097.61,11990.32,12070.79,78200],["2020-06-09",12204.91,12258.56,12070.79,12204.91,50900],["2020-06-10",12204.91,13116.93,12204.91,12821.86,62600],["2020-06-11",12875.51,12982.81,12124.44,12151.26,28500],["2020-06-12",11936.67,12446.33,11936.67,12365.85,16900],["2020-06-15",12580.45,12580.45,12070.79,12339.03,16100],["2020-06-16",12339.03,12392.68,12204.91,12204.91,9800],["2020-06-17",12365.85,12365.85,12204.91,12258.56,6710],["2020-06-18",12285.38,12312.21,12070.79,12204.91,7100],["2020-06-19",12204.91,12258.56,12017.14,12258.56,12600],["2020-06-22",12258.56,12285.38,12043.97,12070.79,14500],["2020-06-23",12124.44,12204.91,11990.32,12124.44,8900],["2020-06-24",12124.44,12124.44,12017.14,12017.14,6600],["2020-06-25",12043.97,12043.97,11990.32,12043.97,5500],["2020-06-26",12070.79,12714.57,12070.79,12392.68,12200],["2020-06-29",11829.37,12204.91,11829.37,12178.09,12700],["2020-06-30",12043.97,12339.03,12043.97,12204.91,18100],["2020-07-01",12097.61,12365.85,12097.61,12258.56,6700],["2020-07-02",12231.73,12339.03,12124.44,12258.56,9100],["2020-07-03",12204.91,12419.5,12204.91,12419.5,6600],["2020-07-06",12312.21,12446.33,12312.21,12419.5,8400],["2020-07-07",12365.85,12473.15,12339.03,12365.85,11800],["2020-07-08",12446.33,12607.27,12446.33,12553.62,19000],["2020-07-09",12473.15,13090.1,12473.15,12875.51,30900],["2020-07-10",12955.98,13009.63,12660.92,12660.92,9100],["2020-07-13",12875.51,13009.63,12768.21,12875.51,23500],["2020-07-14",12473.15,13411.99,12473.15,13331.52,194700],["2020-07-15",14645.89,14645.89,13358.34,13465.64,25000],["2020-07-16",13465.64,13680.23,13411.99,13626.58,39900],["2020-07-17",14753.19,14753.19,13277.87,13814.35,68000],["2020-07-20",13680.23,14163.06,13546.11,13814.35,116500],["2020-07-21",14082.59,14216.71,13814.35,13948.47,27800],["2020-07-22",15289.67,15289.67,13921.65,14109.41,50400],["2020-07-23",14297.18,14458.12,13948.47,14404.48,88800],["2020-07-24",14538.6,14538.6,14109.41,14458.12,55000],["2020-07-27",14484.95,14538.6,13680.23,13921.65,56100],["2020-07-28",14082.59,14726.36,13948.47,14699.54,47700],["2020-07-29",14699.54,14887.31,14216.71,14860.48,129500],["2020-07-30",16094.39,16094.39,14860.48,15692.03,88100],["2020-07-31",16335.8,16362.63,15692.03,15987.09,125900],["2020-08-03",16094.39,16094.39,15289.67,15557.91,67500],["2020-08-04",15799.32,15799.32,14619.07,14860.48,116100],["2020-08-05",14484.95,15128.72,14350.83,14914.13,48200],["2020-08-06",14860.48,14914.13,14484.95,14780.01,42100],["2020-08-07",14780.01,14780.01,13733.88,14350.83,107200],["2020-08-10",14216.71,14350.83,14082.59,14082.59,37000],["2020-08-11",14082.59,14887.31,13814.35,14699.54,66200],["2020-08-12",14216.71,14753.19,14082.59,14619.07,51900],["2020-08-13",15289.67,15638.38,13948.47,14619.07,28100],["2020-08-14",14243.53,15236.02,14243.53,14645.89,70900],["2020-08-17",15101.9,16067.56,15021.43,15933.44,222300],["2020-08-18",15960.27,16630.87,15960.27,16282.16,101500],["2020-08-19",16899.11,16899.11,16148.04,16282.16,43000],["2020-08-20",16630.87,16630.87,15879.8,16094.39,90700],["2020-08-21",16201.68,16228.51,15826.15,15960.27,44600],["2020-08-24",16094.39,17435.59,15933.44,16013.92,208231],["2020-08-25",16630.87,16630.87,15826.15,15960.27,85400],["2020-08-26",17542.88,17542.88,15692.03,15772.5,76000],["2020-08-27",15826.15,15960.27,15423.79,15423.79,127300],["2020-08-28",15423.79,15531.08,14726.36,14833.66,132800],["2020-08-31",15423.79,15557.91,14431.3,14887.31,116200],["2020-09-01",15155.55,15396.96,14887.31,15128.72,65600],["2020-09-03",15531.08,15531.08,14914.13,15101.9,30400],["2020-09-04",14994.6,15155.55,14645.89,15128.72,53505],["2020-09-07",15262.84,15477.44,14645.89,14753.19,36600],["2020-09-08",14806.84,14967.78,14645.89,14833.66,21400],["2020-09-09",14967.78,14967.78,14753.19,14860.48,17800],["2020-09-10",14967.78,14967.78,14753.19,14860.48,47500],["2020-09-11",14940.96,14994.6,14753.19,14887.31,28900],["2020-09-14",14994.6,15423.79,14887.31,15236.02,74200],["2020-09-15",15531.08,15531.08,15048.25,15048.25,26400],["2020-09-16",15289.67,15289.67,14940.96,15048.25,16400],["2020-09-17",15289.67,15289.67,14753.19,14940.96,37500],["2020-09-18",15101.9,15155.55,14780.01,14940.96,16300],["2020-09-21",14967.78,15128.72,14699.54,14806.84,62500],["2020-09-22",14726.36,14967.78,14672.72,14806.84,37900],["2020-09-23",14833.66,14994.6,14699.54,14806.84,20803],["2020-09-24",14672.72,14806.84,14645.89,14806.84,43300],["2020-09-25",14806.84,14887.31,14538.6,14753.19,11200],["2020-09-28",14753.19,14860.48,14431.3,14565.42,195157],["2020-09-29",14565.42,14592.24,14324.01,14350.83,28800],["2020-09-30",14350.83,14484.95,14109.41,14350.83,31800],["2020-10-01",14350.83,14484.95,14136.24,14136.24,23900],["2020-10-02",14216.71,14484.95,14136.24,14163.06,30600],["2020-10-05",14484.95,14484.95,14136.24,14136.24,12000],["2020-10-06",14136.24,14350.83,14055.77,14055.77,19700],["2020-10-07",14324.01,14324.01,14136.24,14297.18,18500],["2020-10-08",14404.48,14431.3,14136.24,14297.18,26900],["2020-10-09",14404.48,14404.48,14082.59,14216.71,11500],["2020-10-12",14297.18,14297.18,14136.24,14136.24,17800],["2020-10-13",14270.36,14484.95,14136.24,14216.71,26500],["2020-10-14",14243.53,14511.77,14243.53,14404.48,26700],["2020-10-15",14404.48,14967.78,14404.48,14887.31,34200],["2020-10-16",15101.9,15155.55,14592.24,14887.31,19800],["2020-10-19",15021.43,15021.43,14619.07,14887.31,36300],["2020-10-20",14887.31,14994.6,14619.07,14887.31,11600],["2020-10-21",14887.31,14967.78,14377.65,14833.66,28300],["2020-10-22",14538.6,14833.66,14484.95,14833.66,12700],["2020-10-23",14780.01,14806.84,14484.95,14726.36,51800],["2020-10-26",14726.36,14726.36,14324.01,14619.07,51780],["2020-10-27",14592.24,14619.07,14350.83,14538.6,19600],["2020-10-28",14458.12,14726.36,14377.65,14511.77,23300],["2020-10-29",14350.83,14511.77,14216.71,14484.95,12200],["2020-10-30",14565.42,14699.54,14270.36,14538.6,20700],["2020-11-02",14565.42,14726.36,14538.6,14565.42,6300],["2020-11-03",14619.07,14887.31,14565.42,14565.42,8400],["2020-11-04",14592.24,14592.24,14324.01,14324.01,13100],["2020-11-05",14699.54,14699.54,14350.83,14484.95,10800],["2020-11-06",14592.24,14592.24,14484.95,14484.95,6100],["2020-11-09",14619.07,14726.36,14350.83,14592.24,12800],["2020-11-10",15826.15,15826.15,14377.65,14592.24,20270],["2020-11-11",14753.19,14753.19,14350.83,14592.24,23700],["2020-11-12",14619.07,14619.07,14377.65,14592.24,2400],["2020-11-13",14699.54,14699.54,14350.83,14619.07,14400],["2020-11-16",14619.07,14619.07,14324.01,14350.83,15800],["2020-11-17",14484.95,14592.24,14377.65,14484.95,11400],["2020-11-18",14565.42,14565.42,14431.3,14484.95,12200],["2020-11-19",14565.42,14565.42,14350.83,14484.95,4700],["2020-11-20",14753.19,15155.55,14350.83,14538.6,9500],["2020-11-23",14538.6,14565.42,14350.83,14484.95,11900],["2020-11-24",14726.36,15557.91,14404.48,14538.6,10400],["2020-11-25",14538.6,14726.36,14350.83,14726.36,12700],["2020-11-26",15021.43,15343.32,14484.95,14619.07,8400],["2020-11-27",14619.07,14699.54,14458.12,14619.07,10100],["2020-11-30",14672.72,14753.19,14377.65,14377.65,7800],["2020-12-01",14592.24,14940.96,14431.3,14887.31,65300],["2020-12-02",15155.55,15155.55,14699.54,14780.01,86900],["2020-12-03",14889.29,14998.57,14780.01,14998.57,13200],["2020-12-04",14834.65,14998.57,14780.01,14998.57,37100],["2020-12-07",16391.88,16391.88,14861.97,15025.89,23400],["2020-12-08",14780.01,15271.77,14698.05,15025.89,49700],["2020-12-09",15353.73,15353.73,14752.69,15053.21,10100],["2020-12-10",15189.81,15189.81,14752.69,15053.21,13400],["2020-12-11",15053.21,15135.17,14725.37,15080.53,17900],["2020-12-14",15162.49,15189.81,14752.69,14943.93,15800],["2020-12-15",15053.21,15053.21,14752.69,14971.25,9000],["2020-12-16",14943.93,15053.21,14698.05,14752.69,41700],["2020-12-17",14998.57,14998.57,14561.45,14616.09,13600],["2020-12-18",14616.09,15025.89,14315.58,14643.41,38900],["2020-12-21",14643.41,15025.89,14315.58,14752.69,49800],["2020-12-22",14889.29,14889.29,14397.54,14670.73,15400],["2020-12-23",14670.73,14670.73,14370.22,14479.49,24900],["2020-12-24",14342.9,14616.09,14342.9,14616.09,29900],["2020-12-25",14616.09,14725.37,14479.49,14616.09,14400],["2020-12-28",14616.09,14725.37,14479.49,14643.41,17800],["2020-12-29",14670.73,14670.73,14178.98,14588.77,55500],["2020-12-30",14561.45,14616.09,14397.54,14561.45,10900],["2020-12-31",14479.49,14616.09,14479.49,14561.45,3000],["2021-01-04",14561.45,14561.45,14397.54,14561.45,28300],["2021-01-05",14561.45,14725.37,14370.22,14561.45,23110],["2021-01-06",14725.37,14725.37,14370.22,14588.77,7900],["2021-01-07",14588.77,14588.77,14370.22,14588.77,12100],["2021-01-08",14588.77,14616.09,14397.54,14588.77,24000],["2021-01-11",14725.37,16036.72,14698.05,14998.57,29500],["2021-01-12",15107.85,15845.48,14752.69,15107.85,24465],["2021-01-13",15107.85,15162.49,14834.65,14861.97,23500],["2021-01-14",15025.89,15025.89,14780.01,14861.97,15200],["2021-01-15",15025.89,15271.77,14861.97,14971.25,48800],["2021-01-18",15162.49,15162.49,14752.69,14971.25,28300],["2021-01-19",15135.17,15162.49,14206.3,14807.33,67700],["2021-01-20",15162.49,16282.6,14479.49,14807.33,83700],["2021-01-21",15025.89,15982.08,14780.01,14943.93,30900],["2021-01-22",15025.89,15025.89,14616.09,14834.65,22800],["2021-01-25",15299.09,15299.09,14616.09,14943.93,12600],["2021-01-26",14916.61,15025.89,14616.09,14616.09,14800],["2021-01-27",14670.73,14998.57,14506.81,14698.05,36900],["2021-01-28",14752.69,14752.69,13523.3,14206.3,43700],["2021-01-29",14752.69,14752.69,13796.5,14452.18,13100],["2021-02-01",14452.18,14752.69,14288.26,14479.49,2900],["2021-02-02",14725.37,14725.37,14288.26,14479.49,5300],["2021-02-03",14725.37,14725.37,14315.58,14479.49,23400],["2021-02-04",14479.49,14698.05,14288.26,14616.09,13200],["2021-02-05",14698.05,14698.05,14288.26,14561.45,15500],["2021-02-08",14616.09,14616.09,14342.9,14342.9,7800],["2021-02-09",14561.45,14561.45,14151.66,14534.13,11600],["2021-02-17",15353.73,15982.08,14479.49,14643.41,16100],["2021-02-18",14670.73,14725.37,14424.86,14643.41,21900],["2021-02-19",14998.57,14998.57,14506.81,14643.41,8500],["2021-02-22",14643.41,14725.37,14479.49,14643.41,15200],["2021-02-23",14643.41,14643.41,14452.18,14616.09,3000],["2021-02-24",14588.77,14616.09,14424.86,14616.09,32600],["2021-02-25",14616.09,14616.09,14424.86,14616.09,4600],["2021-02-26",15025.89,15845.48,14370.22,14561.45,9500],["2021-03-01",14616.09,14616.09,14342.9,14506.81,30658],["2021-03-02",14506.81,14616.09,14342.9,14479.49,18500],["2021-03-03",14479.49,14479.49,14370.22,14479.49,55700],["2021-03-04",15708.89,15708.89,14342.9,14506.81,29200],["2021-03-05",14725.37,14725.37,14288.26,14452.18,13900],["2021-03-08",14479.49,14479.49,14206.3,14452.18,18221],["2021-03-09",14452.18,14452.18,14233.62,14424.86,10800],["2021-03-10",14452.18,14452.18,14288.26,14452.18,13500],["2021-03-11",14452.18,14452.18,14233.62,14452.18,15900],["2021-03-12",14452.18,14452.18,14260.94,14452.18,16400],["2021-03-15",14452.18,14561.45,14315.58,14561.45,17552],["2021-03-16",14561.45,14561.45,14370.22,14479.49,37410],["2021-03-17",15025.89,15025.89,14233.62,14315.58,15000],["2021-03-18",14452.18,14479.49,14233.62,14479.49,19000],["2021-03-19",14479.49,14479.49,14260.94,14452.18,11900],["2021-03-22",14315.58,14588.77,14260.94,14452.18,14200],["2021-03-23",14424.86,14479.49,14260.94,14479.49,10500],["2021-03-24",14479.49,14479.49,14233.62,14479.49,4600],["2021-03-25",14424.86,14479.49,14206.3,14288.26,3200],["2021-03-26",14342.9,14452.18,14151.66,14260.94,5300],["2021-03-29",14342.9,14452.18,14260.94,14370.22,9800],["2021-03-30",14370.22,14370.22,14206.3,14342.9,5800],["2021-03-31",14370.22,14370.22,14206.3,14342.9,2600],["2021-04-01",14315.58,14315.58,14069.7,14206.3,5500],["2021-04-02",14315.58,14342.9,14124.34,14342.9,11100],["2021-04-05",14342.9,14397.54,14206.3,14342.9,10200],["2021-04-06",14342.9,14397.54,14097.02,14260.94,10800],["2021-04-07",14424.86,14424.86,14151.66,14288.26,6000],["2021-04-08",14342.9,14424.86,14069.7,14288.26,16000],["2021-04-09",14342.9,14342.9,14069.7,14206.3,3600],["2021-04-12",14342.9,14342.9,14015.06,14206.3,7600],["2021-04-13",14233.62,14233.62,14015.06,14206.3,4100],["2021-04-14",14233.62,14233.62,13933.1,13987.74,10400],["2021-04-15",14206.3,14206.3,13933.1,14124.34,10200],["2021-04-16",13987.74,14151.66,13523.3,14042.38,23500],["2021-04-19",14206.3,14424.86,13659.9,13933.1,5000],["2021-04-20",13714.54,13960.42,13605.26,13905.78,6400],["2021-04-22",13905.78,13905.78,13441.34,13523.3,5000],["2021-04-23",13523.3,13632.58,13386.7,13523.3,4900],["2021-04-26",13933.1,13933.1,13250.1,13386.7,4100],["2021-04-27",13659.9,13659.9,13332.06,13495.98,28600],["2021-04-28",13495.98,13523.3,13386.7,13386.7,1900],["2021-04-29",13386.7,13468.66,13332.06,13468.66,2100],["2021-05-04",13659.9,13659.9,13386.7,13468.66,3600],["2021-05-05",13659.9,13659.9,13386.7,13441.34,2300],["2021-05-06",13468.66,13468.66,13386.7,13386.7,300],["2021-05-07",13386.7,13468.66,13304.74,13386.7,800],["2021-05-10",13441.34,13468.66,13168.14,13359.38,15400],["2021-05-11",13414.02,13796.5,13222.78,13659.9,14700],["2021-05-12",13796.5,13796.5,13386.7,13741.86,4100],["2021-05-13",15107.85,15107.85,13386.7,13659.9,5300],["2021-05-14",13659.9,13933.1,13386.7,13605.26,12000],["2021-05-17",13659.9,13659.9,13386.7,13523.3,1600],["2021-05-18",13659.9,13659.9,13168.14,13250.1,6400],["2021-05-19",13523.3,13523.3,13277.42,13277.42,8900],["2021-05-20",13277.42,13495.98,13168.14,13386.7,2500],["2021-05-21",13495.98,13495.98,12976.91,13359.38,7400],["2021-05-24",13523.3,13523.3,13168.14,13359.38,5700],["2021-05-25",13659.9,13659.9,13113.5,13359.38,6500],["2021-05-26",13359.38,13359.38,13004.23,13359.38,5600],["2021-05-27",13359.38,13359.38,12894.95,13250.1,6800],["2021-05-28",13250.1,13250.1,13058.87,13250.1,17600],["2021-05-31",13058.87,13386.7,13004.23,13058.87,7400],["2021-06-01",14342.9,14342.9,13086.18,13222.78,3900],["2021-06-02",13386.7,13386.7,13113.5,13113.5,10800],["2021-06-03",13386.7,13386.7,13113.5,13332.06,6100],["2021-06-04",13386.7,13632.58,13250.1,13605.26,61300],["2021-06-07",13659.9,13933.1,13386.7,13605.26,16400],["2021-06-08",13933.1,13933.1,13250.1,13250.1,6400],["2021-06-09",13659.9,13659.9,12922.27,13386.7,9800],["2021-06-10",13632.58,13632.58,13031.55,13386.7,3200],["2021-06-11",13386.7,13386.7,13004.23,13304.74,13200],["2021-06-14",13523.3,13523.3,13004.23,13113.5,18700],["2021-06-15",13113.5,13222.78,13113.5,13113.5,3100],["2021-06-16",13113.5,13222.78,12976.91,13140.82,7800],["2021-06-17",13250.1,13359.38,13113.5,13222.78,5800],["2021-06-18",13222.78,13495.98,13004.23,13222.78,15200],["2021-06-21",13222.78,13250.1,13058.87,13113.5,9800],["2021-06-22",13250.1,13523.3,13113.5,13113.5,4800],["2021-06-23",13332.06,13332.06,13086.18,13168.14,2400],["2021-06-24",13386.7,13386.7,13004.23,13195.46,6100],["2021-06-25",13359.38,13359.38,13031.55,13222.78,2400],["2021-06-28",13222.78,13222.78,13222.78,13222.78,200],["2021-06-29",13004.23,13222.78,13004.23,13195.46,11600],["2021-06-30",13195.46,13222.78,12949.59,13113.5,2600],["2021-07-01",13004.23,13195.46,12949.59,13113.5,10507],["2021-07-02",12949.59,13250.1,12922.27,13250.1,14000],["2021-07-05",13113.5,13195.46,12976.91,13140.82,1900],["2021-07-06",13222.78,13250.1,13086.18,13140.82,2000],["2021-07-07",13113.5,13250.1,12867.63,13086.18,4400],["2021-07-08",13222.78,13222.78,12894.95,13058.87,2500],["2021-07-09",13058.87,13058.87,12785.67,12949.59,7900],["2021-07-12",12949.59,12949.59,12621.75,12703.71,12400],["2021-07-13",12949.59,12949.59,12703.71,12840.31,5500],["2021-07-14",12949.59,13113.5,12676.39,12976.91,9800],["2021-07-15",12976.91,12976.91,12976.91,12976.91,100],["2021-07-16",12976.91,12976.91,12731.03,12949.59,1800],["2021-07-19",12922.27,12949.59,12649.07,12949.59,1700],["2021-07-20",12949.59,12976.91,12840.31,12949.59,2600],["2021-07-21",12976.91,12976.91,12676.39,12840.31,3900],["2021-07-22",13659.9,13659.9,12949.59,12949.59,400],["2021-07-23",12949.59,12976.91,12840.31,12976.91,1500],["2021-07-26",12922.27,12976.91,12649.07,12949.59,1700],["2021-07-27",12976.91,12976.91,12703.71,12949.59,2000],["2021-07-28",12922.27,12949.59,12894.95,12949.59,1000],["2021-07-29",12949.59,12949.59,12676.39,12758.35,6100],["2021-07-30",12922.27,12922.27,12649.07,12840.31,2900],["2021-08-02",12703.71,12922.27,12649.07,12840.31,4700],["2021-08-03",12840.31,12894.95,12731.03,12894.95,3500],["2021-08-04",12894.95,12976.91,12785.67,12949.59,5900],["2021-08-05",12976.91,12976.91,12731.03,12731.03,3300],["2021-08-06",12840.31,12840.31,12731.03,12785.67,6400],["2021-08-09",12785.67,12949.59,12785.67,12840.31,3200],["2021-08-10",12922.27,12922.27,12758.35,12867.63,11500],["2021-08-11",12894.95,12894.95,12785.67,12867.63,2800],["2021-08-12",12785.67,12867.63,12703.71,12867.63,6200],["2021-08-13",12922.27,12922.27,12731.03,12894.95,3000],["2021-08-16",12867.63,12894.95,12758.35,12840.31,11300],["2021-08-17",12840.31,12894.95,12758.35,12867.63,9800],["2021-08-18",12676.39,13632.58,12676.39,13250.1,73900],["2021-08-19",13632.58,13632.58,13250.1,13277.42,17800],["2021-08-20",14588.77,14588.77,13113.5,13332.06,19000],["2021-08-23",13386.7,13386.7,12785.67,13004.23,26600],["2021-08-24",13113.5,13113.5,12621.75,12949.59,9310],["2021-08-25",12703.71,12894.95,12703.71,12840.31,7900],["2021-08-26",12867.63,12894.95,12703.71,12840.31,8000],["2021-08-27",12894.95,13523.3,12894.95,13468.66,99100],["2021-08-30",13468.66,14151.66,13468.66,14015.06,107200],["2021-08-31",14015.06,14206.3,13714.54,13878.46,41600],["2021-09-01",14206.3,15025.89,12894.95,13332.06,48400],["2021-09-06",13277.42,13441.34,13004.23,13195.46,57100],["2021-09-07",13195.46,13195.46,12922.27,13113.5,32700],["2021-09-08",13168.14,13168.14,12867.63,13004.23,23000],["2021-09-09",13086.18,13086.18,12840.31,13031.55,19300],["2021-09-10",13113.5,13168.14,12894.95,13058.87,19100],["2021-09-13",13168.14,13168.14,12840.31,13058.87,21300],["2021-09-14",12976.91,13086.18,12840.31,12840.31,16900],["2021-09-15",12840.31,13031.55,12758.35,12840.31,24100],["2021-09-16",13004.23,13031.55,12894.95,12894.95,16300],["2021-09-17",13031.55,13058.87,12867.63,12894.95,18400],["2021-09-20",13031.55,13086.18,12867.63,12894.95,19100],["2021-09-21",12894.95,12922.27,12731.03,12894.95,25100],["2021-09-22",12949.59,12976.91,12840.31,12894.95,14600],["2021-09-23",13004.23,13004.23,12812.99,12894.95,11000],["2021-09-24",12840.31,12976.91,12785.67,12976.91,11800],["2021-09-27",12976.91,13031.55,12785.67,12976.91,31300],["2021-09-28",12976.91,12976.91,12731.03,12894.95,13300],["2021-09-29",12949.59,12949.59,12731.03,12867.63,11600],["2021-09-30",12785.67,12867.63,12703.71,12758.35,11700],["2021-10-01",12812.99,12976.91,12812.99,12840.31,8400],["2021-10-04",12840.31,12976.91,12812.99,12922.27,2000],["2021-10-05",12812.99,12894.95,12785.67,12840.31,6400],["2021-10-06",12949.59,13004.23,12758.35,12922.27,13200],["2021-10-07",12922.27,12976.91,12785.67,12922.27,16200],["2021-10-08",12949.59,13086.18,12894.95,13004.23,15000],["2021-10-11",13004.23,13113.5,12867.63,12867.63,17700],["2021-10-12",12976.91,13058.87,12867.63,12894.95,11100],["2021-10-13",13113.5,13113.5,12894.95,12976.91,5600],["2021-10-14",12976.91,12976.91,12867.63,12949.59,3700],["2021-10-15",12976.91,13086.18,12840.31,12949.59,5500],["2021-10-18",12949.59,13086.18,12840.31,12949.59,10800],["2021-10-19",12840.31,12949.59,12840.31,12949.59,1500],["2021-10-20",12949.59,13086.18,12703.71,12922.27,9500],["2021-10-21",12976.91,12976.91,12785.67,12922.27,13300],["2021-10-22",12976.91,12976.91,12785.67,12840.31,8300],["2021-10-25",12840.31,13058.87,12758.35,12840.31,7800],["2021-10-26",12840.31,12976.91,12758.35,12867.63,7300],["2021-10-27",12949.59,12976.91,12703.71,12922.27,20600],["2021-10-28",13058.87,13058.87,12758.35,12840.31,5300],["2021-10-29",12812.99,12840.31,12703.71,12840.31,11100],["2021-11-01",12840.31,12840.31,12703.71,12812.99,14400],["2021-11-02",12812.99,12840.31,12703.71,12812.99,12400],["2021-11-03",12840.31,12840.31,12676.39,12812.99,9600],["2021-11-04",12731.03,12812.99,12676.39,12758.35,13100],["2021-11-05",12703.71,12785.67,12621.75,12758.35,16710],["2021-11-08",12758.35,13031.55,12703.71,12840.31,25100],["2021-11-09",12922.27,12922.27,12731.03,12731.03,13900],["2021-11-10",12731.03,12840.31,12703.71,12758.35,6700],["2021-11-11",12731.03,12812.99,12703.71,12785.67,8000],["2021-11-12",12812.99,12840.31,12621.75,12758.35,12200],["2021-11-15",12812.99,12812.99,12703.71,12758.35,14900],["2021-11-16",12758.35,12812.99,12703.71,12758.35,20700],["2021-11-17",12758.35,12758.35,12731.03,12731.03,3600],["2021-11-18",12731.03,12731.03,12676.39,12731.03,10600],["2021-11-19",12731.03,12758.35,12621.75,12731.03,33800],["2021-11-22",12812.99,12840.31,12594.43,12703.71,13200],["2021-11-23",12621.75,12703.71,12567.11,12703.71,7300],["2021-11-24",12676.39,12703.71,12594.43,12649.07,14200],["2021-11-25",12649.07,12785.67,12649.07,12676.39,38400],["2021-11-26",12703.71,12922.27,12703.71,12703.71,64200],["2021-11-29",12649.07,13113.5,12594.43,12922.27,80500],["2021-11-30",12949.59,12949.59,12731.03,12840.31,10100],["2021-12-01",12840.31,12840.31,12621.75,12758.35,10900],["2021-12-02",12621.75,12812.99,12594.43,12758.35,49900],["2021-12-03",12812.99,12812.99,12293.91,12567.11,19500],["2021-12-06",12703.71,12703.71,12293.91,12512.47,18000],["2021-12-07",12512.47,12512.47,12403.19,12430.51,10700],["2021-12-08",12375.87,12403.19,12266.59,12293.91,10000],["2021-12-09",12293.91,12457.83,12266.59,12430.51,3700],["2021-12-10",12348.55,12348.55,12266.59,12321.23,5600],["2021-12-13",12348.55,12485.15,12266.59,12430.51,13300],["2021-12-14",12512.47,12703.71,12375.87,12512.47,2000],["2021-12-15",12539.79,12594.43,12375.87,12512.47,7900],["2021-12-16",12485.15,12512.47,12375.87,12430.51,6900],["2021-12-17",12512.47,12512.47,12321.23,12430.51,3100],["2021-12-20",12512.47,12512.47,12348.55,12348.55,19000],["2021-12-21",12512.47,12512.47,12321.23,12430.51,2700],["2021-12-22",12457.83,12457.83,12321.23,12348.55,5200],["2021-12-23",12293.91,12348.55,12266.59,12348.55,12100],["2021-12-24",12293.91,12348.55,12239.27,12321.23,9200],["2021-12-27",12211.95,12321.23,12157.31,12157.31,6400],["2021-12-28",12157.31,12293.91,12157.31,12293.91,5500],["2021-12-29",12293.91,12348.55,12239.27,12239.27,12900],["2021-12-30",12348.55,12348.55,12239.27,12293.91,77500],["2021-12-31",12321.23,12321.23,12211.95,12293.91,7600],["2022-01-04",12293.91,12293.91,12239.27,12239.27,12800],["2022-01-05",12239.27,12293.91,12184.63,12239.27,7500],["2022-01-06",12184.63,12239.27,12102.67,12239.27,22300],["2022-01-07",12239.27,12266.59,12184.63,12266.59,12600],["2022-01-10",12184.63,12293.91,12157.31,12211.95,11900],["2022-01-11",12295.79,12295.79,12016.34,12016.34,13900],["2022-01-12",12016.34,12156.06,11988.39,12016.34,6100],["2022-01-13",12156.06,12156.06,12016.34,12016.34,3800],["2022-01-14",12016.34,12267.84,12016.34,12128.12,24300],["2022-01-17",12575.24,12575.24,12016.34,12016.34,3900],["2022-01-18",12267.84,12267.84,11736.89,11764.83,7200],["2022-01-19",12100.17,12100.17,11736.89,12016.34,2300],["2022-01-20",11988.39,12016.34,11792.78,12016.34,19000],["2022-01-21",12016.34,12156.06,11960.45,11960.45,7500],["2022-01-24",11736.89,12100.17,11736.89,12100.17,51700],["2022-01-25",11736.89,11876.61,11736.89,11876.61,2400],["2022-01-26",11988.39,11988.39,11876.61,11932.5,11900],["2022-01-27",11708.94,11932.5,11708.94,11904.56,11300],["2022-01-28",11904.56,11904.56,11736.89,11904.56,3000],["2022-02-07",11960.45,12100.17,11904.56,11904.56,8700],["2022-02-08",11792.78,11960.45,11736.89,11960.45,13900],["2022-02-09",11876.61,11876.61,11736.89,11876.61,14300],["2022-02-10",11876.61,11876.61,11736.89,11736.89,4900],["2022-02-11",11876.61,11876.61,11736.89,11848.67,8300],["2022-02-14",11820.72,11848.67,11736.89,11848.67,2300],["2022-02-15",11792.78,11848.67,11736.89,11848.67,8100],["2022-02-16",11848.67,11876.61,11848.67,11848.67,5100],["2022-02-17",11736.89,11848.67,11653.05,11848.67,4300],["2022-02-18",11848.67,11848.67,11764.83,11848.67,2500],["2022-02-21",11848.67,11876.61,11848.67,11848.67,8800],["2022-02-22",11876.61,11876.61,11848.67,11848.67,25300],["2022-02-23",11876.61,11932.5,11820.72,11848.67,26600],["2022-02-24",11736.89,11848.67,11708.94,11792.78,14000],["2022-02-25",11876.61,11876.61,11653.05,11820.72,15400],["2022-02-28",11736.89,11848.67,11681.0,11736.89,4500],["2022-03-01",11876.61,11876.61,11736.89,11764.83,5000],["2022-03-02",11736.89,11848.67,11457.44,11820.72,5500],["2022-03-03",11876.61,11876.61,11736.89,11792.78,5900],["2022-03-04",11820.72,11820.72,11736.89,11792.78,3600],["2022-03-07",11792.78,11792.78,11653.05,11736.89,4800],["2022-03-08",11736.89,11764.83,11653.05,11681.0,11600],["2022-03-09",11653.05,11653.05,11485.38,11653.05,3500],["2022-03-10",11541.27,11708.94,11541.27,11653.05,1800],["2022-03-11",11569.22,11625.11,11569.22,11597.16,9500],["2022-03-14",11569.22,11597.16,11457.44,11597.16,8600],["2022-03-15",11597.16,11681.0,11457.44,11681.0,3100],["2022-03-16",11681.0,11681.0,11597.16,11625.11,5700],["2022-03-17",11625.11,11625.11,11541.27,11541.27,7500],["2022-03-18",11736.89,11736.89,11513.33,11541.27,1100],["2022-03-21",11541.27,11569.22,11513.33,11513.33,12500],["2022-03-22",11569.22,11597.16,11541.27,11569.22,6200],["2022-03-23",11569.22,11569.22,11485.38,11541.27,9500],["2022-03-24",11513.33,11597.16,11513.33,11569.22,11800],["2022-03-25",11736.89,11736.89,11569.22,11597.16,4200],["2022-03-28",11569.22,11569.22,11513.33,11513.33,4800],["2022-03-29",11513.33,11513.33,11485.38,11513.33,8800],["2022-03-30",11541.27,11541.27,11485.38,11513.33,3800],["2022-03-31",11485.38,11541.27,11485.38,11541.27,1400],["2022-04-01",11597.16,11708.94,11597.16,11681.0,2700],["2022-04-04",11681.0,11792.78,11597.16,11681.0,69200],["2022-04-05",11681.0,11736.89,11625.11,11625.11,5800],["2022-04-06",11681.0,11736.89,11625.11,11681.0,16100],["2022-04-07",11681.0,11681.0,11625.11,11625.11,5500],["2022-04-08",11597.16,11681.0,11569.22,11569.22,12900],["2022-04-12",11569.22,11653.05,11457.44,11513.33,9800],["2022-04-13",11513.33,11597.16,11457.44,11597.16,5500],["2022-04-14",11597.16,11597.16,11457.44,11457.44,6400],["2022-04-15",11457.44,11457.44,11457.44,11457.44,500],["2022-04-18",11597.16,11597.16,11345.66,11345.66,4700],["2022-04-19",11177.99,11233.88,11177.99,11177.99,10800],["2022-04-20",11177.99,11205.93,11122.1,11177.99,6400],["2022-04-21",11038.26,11736.89,10619.09,11177.99,39600],["2022-04-22",11177.99,11177.99,10898.54,11177.99,8900],["2022-04-25",11177.99,11177.99,10619.09,11150.04,15700],["2022-04-26",11010.32,11010.32,11010.32,11010.32,800],["2022-04-27",11122.1,11122.1,10842.65,10842.65,1700],["2022-04-28",10870.59,11038.26,10870.59,11038.26,4900],["2022-04-29",11038.26,11177.99,11010.32,11177.99,10800],["2022-05-04",11177.99,11317.71,11150.04,11317.71,7500],["2022-05-05",11261.82,11429.49,11177.99,11317.71,14300],["2022-05-06",11094.15,11457.44,10870.59,11177.99,15500],["2022-05-09",11038.26,11177.99,10311.69,11177.99,41000],["2022-05-10",11177.99,11177.99,10619.09,11177.99,3000],["2022-05-11",11177.99,11177.99,10786.76,11177.99,4500],["2022-05-12",10898.54,11177.99,10786.76,11150.04,9000],["2022-05-13",11177.99,11177.99,10842.65,11122.1,6000],["2022-05-16",11122.1,11177.99,11038.26,11150.04,8600],["2022-05-17",11122.1,11401.55,11038.26,11401.55,14700],["2022-05-18",10898.54,11401.55,10898.54,11401.55,7000],["2022-05-19",10898.54,11233.88,10814.7,11233.88,1000],["2022-05-20",11205.93,11401.55,11205.93,11317.71,3100],["2022-05-23",11317.71,11345.66,10898.54,11317.71,2400],["2022-05-24",11401.55,11401.55,11401.55,11401.55,100],["2022-05-25",11317.71,11401.55,11317.71,11401.55,2000],["2022-05-26",11401.55,11401.55,10842.65,11345.66,1600],["2022-05-27",11317.71,11401.55,11317.71,11373.6,15000],["2022-05-30",11373.6,11373.6,11261.82,11317.71,32800],["2022-05-31",11317.71,11401.55,11317.71,11401.55,300],["2022-06-01",10870.59,11457.44,10870.59,11457.44,3500],["2022-06-02",11457.44,11457.44,10898.54,11401.55,5800],["2022-06-03",11373.6,11373.6,11317.71,11317.71,200],["2022-06-06",11289.77,11373.6,10954.43,11345.66,1500],["2022-06-07",11457.44,11457.44,11038.26,11317.71,1500],["2022-06-08",11289.77,11317.71,11038.26,11317.71,2000],["2022-06-09",11317.71,11373.6,11261.82,11261.82,700],["2022-06-10",11261.82,11317.71,11261.82,11317.71,2500],["2022-06-13",11289.77,11289.77,11038.26,11233.88,800],["2022-06-14",11457.44,11457.44,10982.37,11317.71,1000],["2022-06-15",11261.82,11373.6,10898.54,11289.77,6900],["2022-06-16",11289.77,11317.71,10954.43,11317.71,1400],["2022-06-17",11317.71,11317.71,11317.71,11317.71,0],["2022-06-20",11289.77,11317.71,11289.77,11317.71,700],["2022-06-21",11457.44,11457.44,11457.44,11457.44,100],["2022-06-22",11457.44,11457.44,10898.54,11261.82,2800],["2022-06-23",11457.44,11457.44,10898.54,11177.99,600],["2022-06-24",11345.66,11345.66,11177.99,11317.71,1800],["2022-06-27",11289.77,11345.66,11289.77,11345.66,300],["2022-06-28",11373.6,11373.6,11177.99,11177.99,700],["2022-06-29",11177.99,11708.94,11177.99,11708.94,2300],["2022-06-30",11317.71,11457.44,11038.26,11429.49,900],["2022-07-01",11401.55,11401.55,11317.71,11317.71,300],["2022-07-04",11289.77,11317.71,11038.26,11205.93,900],["2022-07-05",11373.6,11401.55,10982.37,11289.77,600],["2022-07-06",11401.55,11401.55,11289.77,11289.77,400],["2022-07-07",11457.44,11457.44,10898.54,11177.99,7300],["2022-07-08",11289.77,11289.77,11177.99,11177.99,300],["2022-07-11",11960.45,12016.34,11094.15,11094.15,700],["2022-07-12",12184.01,12184.01,10954.43,11094.15,1400],["2022-07-13",10870.59,11177.99,10870.59,11094.15,7800],["2022-07-14",11205.93,11261.82,10898.54,11177.99,2900],["2022-07-15",11457.44,11457.44,10982.37,11261.82,500],["2022-07-18",11345.66,11345.66,10898.54,11261.82,4800],["2022-07-19",11401.55,11429.49,10954.43,11150.04,1600],["2022-07-20",11289.77,11457.44,11177.99,11177.99,1600],["2022-07-21",11177.99,11317.71,11177.99,11177.99,1100],["2022-07-22",11177.99,11317.71,10982.37,10982.37,46800],["2022-07-25",11010.32,11177.99,10898.54,11038.26,6700],["2022-07-26",11177.99,11345.66,11038.26,11177.99,10200],["2022-07-27",11038.26,11289.77,11038.26,11177.99,7100],["2022-07-28",11038.26,11177.99,11038.26,11177.99,13100],["2022-07-29",11177.99,11177.99,11038.26,11122.1,6200],["2022-08-01",11289.77,11317.71,11010.32,11122.1,13700],["2022-08-02",11261.82,11317.71,11038.26,11150.04,22800],["2022-08-03",11317.71,11317.71,11010.32,11150.04,12500],["2022-08-04",11177.99,11289.77,11010.32,11177.99,45600],["2022-08-05",11317.71,11317.71,11038.26,11205.93,7400],["2022-08-08",11317.71,11317.71,11094.15,11177.99,1500],["2022-08-09",11094.15,11177.99,11094.15,11177.99,2500],["2022-08-10",11177.99,11233.88,11038.26,11177.99,20600],["2022-08-11",11177.99,11177.99,11177.99,11177.99,100],["2022-08-12",11122.1,11122.1,11122.1,11122.1,1600],["2022-08-15",11177.99,11177.99,11038.26,11150.04,800],["2022-08-16",10982.37,11177.99,10926.48,11177.99,5100],["2022-08-17",11038.26,11094.15,10954.43,10954.43,15000],["2022-08-18",10926.48,11457.44,10926.48,11317.71,29700],["2022-08-19",11289.77,11373.6,11289.77,11373.6,10000],["2022-08-22",11233.88,11373.6,11038.26,11317.71,7400],["2022-08-23",11066.21,11177.99,11010.32,11038.26,3200],["2022-08-24",10982.37,11066.21,10982.37,11066.21,300],["2022-08-25",10982.37,11122.1,10926.48,11122.1,8700],["2022-08-26",10954.43,11150.04,10898.54,11150.04,9500],["2022-08-29",10954.43,11177.99,10926.48,11177.99,3600],["2022-08-30",11177.99,11177.99,11177.99,11177.99,3700],["2022-08-31",10954.43,11150.04,10926.48,11150.04,3200],["2022-09-05",11150.04,11150.04,11150.04,11150.04,700],["2022-09-06",11150.04,11150.04,10926.48,11150.04,5800],["2022-09-07",10982.37,11122.1,10982.37,11122.1,2300],["2022-09-08",10954.43,11122.1,10954.43,11122.1,4700],["2022-09-09",11122.1,11177.99,11038.26,11177.99,34100],["2022-09-12",11317.71,11317.71,11150.04,11150.04,300],["2022-09-13",11177.99,11177.99,11177.99,11177.99,200],["2022-09-14",10954.43,11150.04,10954.43,11150.04,300],["2022-09-15",11122.1,11150.04,10982.37,11122.1,1000],["2022-09-16",11010.32,11150.04,10982.37,11150.04,6400],["2022-09-19",11177.99,11177.99,10982.37,11038.26,1100],["2022-09-20",11094.15,11150.04,11094.15,11150.04,500],["2022-09-21",11457.44,11457.44,10982.37,11150.04,5900],["2022-09-22",11150.04,11150.04,11150.04,11150.04,200],["2022-09-23",11177.99,11177.99,10926.48,11122.1,2200],["2022-09-26",10954.43,11150.04,10926.48,11150.04,76900],["2022-09-27",11094.15,11122.1,11094.15,11094.15,67200],["2022-09-28",10926.48,11122.1,10898.54,10954.43,50900],["2022-09-29",11122.1,11122.1,10926.48,11010.32,1300],["2022-09-30",11010.32,11038.26,11010.32,11038.26,600],["2022-10-03",11038.26,11038.26,10898.54,10898.54,2200],["2022-10-04",11094.15,11150.04,10898.54,11010.32,1600],["2022-10-05",11066.21,11066.21,11066.21,11066.21,200],["2022-10-06",11177.99,11177.99,10758.81,11038.26,1900],["2022-10-07",10898.54,11010.32,10786.76,11010.32,300],["2022-10-10",11038.26,11038.26,10870.59,11010.32,3100],["2022-10-11",11177.99,11177.99,10898.54,10898.54,600],["2022-10-12",10898.54,11010.32,10814.7,10898.54,3200],["2022-10-13",10898.54,11010.32,10898.54,10982.37,4000],["2022-10-14",10982.37,11038.26,10842.65,10982.37,5900],["2022-10-17",11177.99,11177.99,10842.65,10982.37,3200],["2022-10-18",11010.32,11010.32,10870.59,10954.43,5300],["2022-10-19",11177.99,11177.99,10898.54,10954.43,3800],["2022-10-20",10926.48,10982.37,10898.54,10982.37,26100],["2022-10-21",10954.43,11038.26,10898.54,10982.37,15200],["2022-10-24",10898.54,11010.32,10898.54,10898.54,900],["2022-10-25",11010.32,11038.26,10898.54,11038.26,800],["2022-10-26",10982.37,11094.15,10898.54,11038.26,7000],["2022-10-27",11094.15,11094.15,10898.54,11038.26,21500],["2022-10-28",11038.26,11038.26,11038.26,11038.26,200],["2022-10-31",10926.48,11038.26,10898.54,11010.32,2100],["2022-11-01",11038.26,11122.1,11038.26,11038.26,1800],["2022-11-02",11038.26,11066.21,10954.43,10982.37,21800],["2022-11-03",11010.32,11038.26,10898.54,11010.32,2100],["2022-11-04",10898.54,11010.32,10898.54,11010.32,700],["2022-11-07",11010.32,11038.26,10898.54,10898.54,27900],["2022-11-08",10786.76,11010.32,10758.81,10898.54,32800],["2022-11-09",11010.32,11010.32,10870.59,10898.54,5000],["2022-11-10",10898.54,10982.37,10898.54,10982.37,1300],["2022-11-11",10982.37,10982.37,10982.37,10982.37,100],["2022-11-14",11010.32,11010.32,10535.25,10535.25,8200],["2022-11-15",10898.54,10898.54,10339.64,10758.81,3300],["2022-11-16",11177.99,11177.99,10535.25,10814.7,700],["2022-11-17",10898.54,10898.54,10842.65,10842.65,12000],["2022-11-18",10898.54,10954.43,10842.65,10898.54,4400],["2022-11-21",11185.34,11185.34,10984.58,11156.66,3400],["2022-11-22",10984.58,11156.66,10955.9,11156.66,1400],["2022-11-23",11156.66,11156.66,10869.86,11099.3,8800],["2022-11-24",11070.62,11099.3,10898.54,11099.3,7600],["2022-11-25",10927.22,11328.74,10898.54,11328.74,13600],["2022-11-28",11300.06,11386.1,11300.06,11328.74,6300],["2022-11-29",11185.34,11328.74,10927.22,11214.02,4900],["2022-11-30",10984.58,11328.74,10755.14,11271.38,6900],["2022-12-01",11472.15,11472.15,10755.14,11300.06,12600],["2022-12-02",11472.15,11472.15,10812.5,11300.06,7200],["2022-12-05",11242.7,11242.7,10898.54,11041.94,9100],["2022-12-06",11185.34,11185.34,10841.18,10898.54,3600],["2022-12-07",11300.06,11300.06,10898.54,11156.66,11900],["2022-12-08",10927.22,10955.9,10869.86,10955.9,2600],["2022-12-09",11185.34,11185.34,10841.18,11099.3,24900],["2022-12-12",11156.66,11185.34,11070.62,11185.34,4000],["2022-12-13",11472.15,11472.15,10812.5,11185.34,4600],["2022-12-14",11185.34,11185.34,11185.34,11185.34,500],["2022-12-15",10927.22,11185.34,10898.54,11070.62,5400],["2022-12-16",11099.3,11127.98,10898.54,11041.94,61500],["2022-12-19",11156.66,11156.66,10783.82,10783.82,2300],["2022-12-20",11041.94,11041.94,10841.18,11013.26,400],["2022-12-21",11472.15,11472.15,10783.82,11013.26,8200],["2022-12-22",11099.3,11099.3,11013.26,11041.94,2300],["2022-12-23",11013.26,11013.26,10755.14,10984.58,2500],["2022-12-26",10984.58,11099.3,10841.18,10841.18,142500],["2022-12-27",11185.34,11185.34,10783.82,10984.58,1100],["2022-12-28",11156.66,11156.66,10898.54,11013.26,3400],["2022-12-29",11070.62,11070.62,11070.62,11070.62,100],["2022-12-30",11099.3,11156.66,10783.82,11156.66,3500],["2023-01-03",11041.94,11041.94,10984.58,10984.58,900],["2023-01-04",11127.98,11127.98,10755.14,10898.54,5600],["2023-01-05",10898.54,11041.94,10697.78,10841.18,1900],["2023-01-06",11070.62,11070.62,10669.09,10841.18,7200],["2023-01-09",11070.62,11070.62,10697.78,10898.54,1400],["2023-01-10",11013.26,11013.26,10726.46,10898.54,300],["2023-01-11",10755.14,10898.54,10697.78,10697.78,1500],["2023-01-12",11013.26,11013.26,10611.73,10611.73,4000],["2023-01-13",10726.46,10841.18,10640.41,10812.5,4100],["2023-01-16",10955.9,10955.9,10669.09,10669.09,1100],["2023-01-17",10898.54,10898.54,10755.14,10869.86,3500],["2023-01-18",10755.14,10898.54,10755.14,10898.54,8700],["2023-01-19",11013.26,11013.26,10755.14,10984.58,5200],["2023-01-27",11099.3,11328.74,10984.58,11156.66,6200],["2023-01-30",11041.94,11328.74,10927.22,11185.34,19200],["2023-01-31",11328.74,11328.74,10955.9,10955.9,7400],["2023-02-01",11328.74,11328.74,10955.9,11127.98,22300],["2023-02-02",11127.98,11127.98,10898.54,10898.54,4700],["2023-02-03",11185.34,11185.34,11041.94,11041.94,26200],["2023-02-06",11156.66,11156.66,10669.09,11041.94,57300],["2023-02-07",10812.5,11041.94,10812.5,11041.94,6600],["2023-02-08",10955.9,11156.66,10755.14,11156.66,13100],["2023-02-09",11156.66,11156.66,11013.26,11156.66,18400],["2023-02-10",11127.98,11902.35,11127.98,11615.55,94700],["2023-02-13",11988.39,12217.83,11472.15,11615.55,30900],["2023-02-14",11615.55,11816.31,11414.78,11701.59,26300],["2023-02-15",12705.4,12705.4,11529.51,11529.51,14100],["2023-02-16",11701.59,11902.35,11615.55,11816.31,51000],["2023-02-17",11988.39,11988.39,11672.91,11816.31,7600],["2023-02-20",11816.31,12045.75,11701.59,11902.35,43300],["2023-02-21",11931.03,11931.03,11730.27,11844.99,18600],["2023-02-22",11844.99,11959.71,11730.27,11758.95,16900],["2023-02-23",12045.75,12045.75,11615.55,11758.95,17200],["2023-02-24",11758.95,11758.95,11558.19,11615.55,8000],["2023-02-27",11730.27,11758.95,11586.87,11730.27,9800],["2023-02-28",11730.27,11758.95,11586.87,11730.27,7900],["2023-03-01",11730.27,11758.95,11586.87,11730.27,8900],["2023-03-02",11730.27,11758.95,11500.83,11730.27,12700],["2023-03-03",11730.27,11730.27,11730.27,11730.27,900],["2023-03-06",11701.59,11758.95,11529.51,11701.59,5800],["2023-03-07",11529.51,11672.91,11472.15,11672.91,4700],["2023-03-08",11672.91,11701.59,11500.83,11672.91,4200],["2023-03-09",11672.91,11672.91,11500.83,11500.83,3700],["2023-03-10",11672.91,11672.91,11472.15,11500.83,2900],["2023-03-13",11644.23,12648.04,11443.46,11472.15,14700],["2023-03-14",11672.91,11730.27,11328.74,11586.87,3400],["2023-03-15",11558.19,11644.23,11472.15,11615.55,34500],["2023-03-16",11414.78,11615.55,11357.42,11529.51,21400],["2023-03-17",11500.83,11529.51,11185.34,11472.15,7200],["2023-03-20",11758.95,11758.95,11156.66,11242.7,11800],["2023-03-21",11242.7,11414.78,11242.7,11300.06,7200],["2023-03-22",11300.06,11758.95,11300.06,11472.15,11500],["2023-03-23",11414.78,11414.78,11156.66,11414.78,4100],["2023-03-24",11328.74,11414.78,11300.06,11414.78,78100],["2023-03-27",11472.15,11472.15,11185.34,11357.42,42500],["2023-03-28",11328.74,11414.78,11185.34,11414.78,10500],["2023-03-29",11472.15,11472.15,11214.02,11386.1,4100],["2023-03-30",11472.15,11472.15,11328.74,11414.78,7700],["2023-03-31",11271.38,11386.1,11214.02,11386.1,6800],["2023-04-03",11758.95,11758.95,11271.38,11386.1,10200],["2023-04-04",11386.1,11558.19,11328.74,11500.83,23300],["2023-04-05",11472.15,11615.55,11472.15,11529.51,20900],["2023-04-06",11558.19,11615.55,11472.15,11472.15,6900],["2023-04-07",11931.03,12045.75,11185.34,11443.46,24300],["2023-04-10",11500.83,11615.55,11328.74,11443.46,30400],["2023-04-11",11443.46,11615.55,11300.06,11472.15,6300],["2023-04-12",11615.55,11615.55,11328.74,11472.15,11300],["2023-04-13",11558.19,11558.19,11271.38,11443.46,11200],["2023-04-14",11443.46,11443.46,11127.98,11386.1,17900],["2023-04-17",11472.15,11472.15,11127.98,11185.34,8700],["2023-04-18",11386.1,11443.46,11242.7,11242.7,14400],["2023-04-19",11357.42,11357.42,11271.38,11357.42,2900],["2023-04-20",11357.42,11558.19,11271.38,11357.42,19000],["2023-04-21",11357.42,12332.56,11357.42,11902.35,142800],["2023-04-24",12217.83,12877.48,12045.75,12676.72,116900],["2023-04-25",12762.76,13192.97,12332.56,12504.64,61700],["2023-04-26",12504.64,12562.0,12332.56,12533.32,40200],["2023-04-27",12906.16,12906.16,12418.6,12533.32,39200],["2023-04-28",12619.36,12619.36,12332.56,12504.64,27400],["2023-05-04",12562.0,13135.61,12504.64,13078.25,100600],["2023-05-05",13135.61,13565.81,13106.93,13307.69,61700],["2023-05-08",13479.77,13795.25,13336.37,13737.89,59100],["2023-05-09",13766.57,13766.57,13422.41,13594.49,54800],["2023-05-10",13766.57,13766.57,13479.77,13594.49,66800],["2023-05-11",13766.57,13766.57,13192.97,13250.33,42200],["2023-05-12",13078.25,13623.17,12418.6,13221.65,42100],["2023-05-15",13221.65,13479.77,12963.52,13221.65,30500],["2023-05-16",13336.37,13422.41,12934.84,13192.97,18600],["2023-05-17",13192.97,13393.73,12963.52,12963.52,22500],["2023-05-18",13192.97,13451.09,12992.2,13365.05,39300],["2023-05-19",13451.09,13451.09,13020.88,13020.88,25700],["2023-05-22",13336.37,13336.37,13020.88,13135.61,12600],["2023-05-23",13192.97,13192.97,12992.2,13135.61,7600],["2023-05-24",13307.69,13307.69,12934.84,12934.84,27000],["2023-05-25",13049.56,13192.97,12705.4,13049.56,51500],["2023-05-26",13078.25,13078.25,12906.16,13078.25,28200],["2023-05-29",13106.93,13393.73,13020.88,13336.37,87600],["2023-05-30",13422.41,14282.82,13307.69,14053.38,102200],["2023-05-31",14340.18,14598.3,14053.38,14340.18,102500],["2023-06-01",14340.18,14598.3,14082.06,14311.5,119900],["2023-06-02",14225.46,14885.11,14139.42,14626.98,114200],["2023-06-05",14856.43,14856.43,14540.94,14626.98,48400],["2023-06-06",14913.79,15286.63,14770.39,15200.59,330700],["2023-06-07",15343.99,16003.64,15200.59,15974.96,208300],["2023-06-08",16204.4,17552.38,16061.0,17265.58,478600],["2023-06-09",17781.82,17839.19,16778.01,16921.41,213700],["2023-06-12",17208.22,17781.82,16892.73,17208.22,96100],["2023-06-13",17638.42,17638.42,16864.05,16921.41,141200],["2023-06-14",16921.41,17208.22,16491.21,16921.41,107000],["2023-06-15",16921.41,16921.41,16347.81,16577.25,54300],["2023-06-16",16577.25,16806.69,16347.81,16778.01,117700],["2023-06-19",17064.82,17638.42,16864.05,17064.82,237600],["2023-06-20",17351.62,17351.62,17036.14,17122.18,152400],["2023-06-21",17208.22,17351.62,17007.46,17093.5,146500],["2023-06-22",17150.86,17638.42,17007.46,17437.66,207200],["2023-06-23",19125.18,19125.18,18723.39,19125.18,413100],["2023-06-26",17276.94,20973.41,17276.94,20973.41,151000],["2023-06-27",22982.35,23062.71,22902.0,23062.71,119300],["2023-06-28",25312.73,25312.73,23062.71,23625.22,576300],["2023-06-29",25714.52,25714.52,22098.42,22178.78,168700],["2023-06-30",21375.2,22259.13,20893.05,22178.78,229200],["2023-07-03",22500.21,22741.28,21294.84,21696.63,117500],["2023-07-04",21696.63,21696.63,21053.77,21134.12,118000],["2023-07-05",21134.12,21616.27,20812.69,21134.12,103700],["2023-07-06",21134.12,21294.84,20089.47,20089.47,196100],["2023-07-07",18482.31,21616.27,18482.31,20973.41,288300],["2023-07-10",21053.77,21696.63,20491.26,21294.84,123600],["2023-07-11",21616.27,22018.06,21134.12,21455.55,135800],["2023-07-12",21455.55,21616.27,20973.41,20973.41,111900],["2023-07-13",21134.12,23062.71,20893.05,22580.56,393900],["2023-07-14",22500.21,22500.21,21857.34,22178.78,76400],["2023-07-17",22259.13,22500.21,21857.34,22178.78,68100],["2023-07-18",22419.85,22419.85,21857.34,22098.42,30900],["2023-07-19",21776.99,22339.49,20330.54,22098.42,53400],["2023-07-20",22259.13,22259.13,21776.99,22098.42,56500],["2023-07-21",21937.7,22419.85,21535.91,22259.13,131400],["2023-07-24",22500.21,23303.79,21857.34,23303.79,162700],["2023-07-25",23303.79,23303.79,22419.85,22821.64,110200],["2023-07-26",23143.07,23143.07,22339.49,22821.64,230800],["2023-07-27",23143.07,23143.07,22339.49,22821.64,64200],["2023-07-28",22902.0,22902.0,22339.49,22500.21,45200],["2023-07-31",22821.64,22821.64,22259.13,22500.21,64100],["2023-08-01",22500.21,22500.21,22098.42,22098.42,37800],["2023-08-02",22098.42,22902.0,21696.63,22660.92,76400],["2023-08-03",22902.0,22902.0,22339.49,22500.21,40800],["2023-08-04",22821.64,22821.64,22339.49,22500.21,53000],["2023-08-07",22500.21,22500.21,21937.7,22419.85,108700],["2023-08-08",22178.78,22419.85,21937.7,22018.06,61100],["2023-08-09",22018.06,22419.85,22018.06,22259.13,36800],["2023-08-10",22580.56,24348.44,22259.13,22580.56,79000],["2023-08-11",22500.21,22982.35,22098.42,22339.49,24400],["2023-08-14",22339.49,22741.28,21937.7,22259.13,54500],["2023-08-15",22500.21,22500.21,21776.99,21776.99,43700],["2023-08-16",22500.21,22500.21,20410.9,20491.26,572800],["2023-08-17",20491.26,20491.26,19285.89,19687.68,352900],["2023-08-18",19687.68,19687.68,18482.31,18562.67,335200],["2023-08-21",19687.68,19687.68,18080.52,18482.31,97252],["2023-08-22",18803.74,18803.74,18000.17,18321.6,75300],["2023-08-23",18401.96,18401.96,17839.45,17839.45,97200],["2023-08-24",17839.45,17919.81,17518.02,17839.45,69500],["2023-08-25",17839.45,18080.52,17678.73,17839.45,82500],["2023-08-28",18080.52,19285.89,17678.73,18803.74,208400],["2023-08-29",19205.53,19285.89,18562.67,18723.39,61200],["2023-08-30",18803.74,18803.74,18080.52,18160.88,70100],["2023-08-31",18401.96,18803.74,18160.88,18482.31,90100],["2023-09-05",18643.03,19205.53,18401.96,18562.67,57400],["2023-09-06",18643.03,18643.03,18401.96,18643.03,102700],["2023-09-07",18723.39,18723.39,18321.6,18482.31,120300],["2023-09-08",18723.39,18723.39,18401.96,18482.31,62800],["2023-09-11",18723.39,18723.39,18000.17,18241.24,97900],["2023-09-12",18160.88,18241.24,17919.81,18080.52,96200],["2023-09-13",18080.52,18241.24,17759.09,17759.09,111400],["2023-09-14",18080.52,18080.52,17678.73,17759.09,70400],["2023-09-15",18000.17,18000.17,17437.66,17437.66,67900],["2023-09-18",17598.38,17598.38,17276.94,17437.66,104200],["2023-09-19",17678.73,17678.73,17035.87,17276.94,66700],["2023-09-20",17678.73,17678.73,17035.87,17437.66,80300],["2023-09-21",17276.94,17518.02,17276.94,17518.02,29100],["2023-09-22",17518.02,17518.02,16955.51,16955.51,67100],["2023-09-25",17437.66,17437.66,15910.86,16634.08,66500],["2023-09-26",16634.08,16634.08,15669.79,16151.93,87200],["2023-09-27",16232.29,16232.29,15428.71,15750.14,92400],["2023-09-28",15750.14,15750.14,15428.71,15589.43,62500],["2023-09-29",15589.43,17116.23,15268.0,17035.87,158000],["2023-10-02",17357.3,18080.52,16473.37,16875.16,50500],["2023-10-03",16634.08,16875.16,15187.64,16393.01,344600],["2023-10-04",16393.01,16393.01,15589.43,15830.5,91100],["2023-10-05",16071.58,16473.37,15669.79,15830.5,70000],["2023-10-06",15830.5,16312.65,15589.43,15830.5,50800],["2023-10-09",15830.5,15991.22,15509.07,15991.22,109800],["2023-10-10",15991.22,17518.02,15991.22,17357.3,438000],["2023-10-11",17518.02,17518.02,16875.16,17196.59,70000],["2023-10-12",17437.66,17437.66,16875.16,17035.87,101000],["2023-10-13",17276.94,18160.88,17276.94,18080.52,332100],["2023-10-16",18321.6,18482.31,18000.17,18160.88,139100],["2023-10-17",18160.88,18321.6,17357.3,17357.3,139400],["2023-10-18",17357.3,17919.81,16393.01,16794.8,148000],["2023-10-19",16553.72,16794.8,16232.29,16553.72,75200],["2023-10-20",16794.8,16794.8,16071.58,16634.08,79900],["2023-10-23",16794.8,16794.8,16232.29,16393.01,40300],["2023-10-24",16393.01,16875.16,16071.58,16473.37,88000],["2023-10-25",16473.37,16714.44,16312.65,16714.44,35000],["2023-10-26",16553.72,16553.72,15107.28,16312.65,439100],["2023-10-27",16393.01,17678.73,16232.29,17276.94,144700],["2023-10-30",17276.94,17276.94,16634.08,17035.87,48400],["2023-10-31",16714.44,17035.87,16393.01,16875.16,66900],["2023-11-01",16553.72,17196.59,16473.37,16955.51,40700],["2023-11-02",17116.23,17839.45,17116.23,17518.02,125800],["2023-11-03",17759.09,17759.09,17196.59,17518.02,52900],["2023-11-06",17518.02,18080.52,17276.94,17759.09,161800],["2023-11-07",17678.73,18241.24,17518.02,18080.52,233300],["2023-11-08",18080.52,18482.31,17919.81,18241.24,150000],["2023-11-09",18241.24,19125.18,18080.52,18643.03,215700],["2023-11-10",18562.67,18803.74,18241.24,18723.39,161400],["2023-11-13",18723.39,18884.1,18160.88,18160.88,82800],["2023-11-14",18562.67,18643.03,18000.17,18401.96,227600],["2023-11-15",18643.03,18884.1,18080.52,18401.96,100100],["2023-11-16",18241.24,18643.03,18080.52,18482.31,30000],["2023-11-17",18482.31,18643.03,18000.17,18401.96,58900],["2023-11-20",18401.96,18482.31,18000.17,18401.96,58200],["2023-11-21",18160.88,18482.31,16955.51,18401.96,154800],["2023-11-22",18401.96,19125.18,18160.88,18401.96,167900],["2023-11-23",18482.31,19044.82,18241.24,18401.96,83000],["2023-11-24",18401.96,18482.31,18160.88,18482.31,49500],["2023-11-27",18562.67,18803.74,18401.96,18562.67,23100],["2023-11-28",18321.6,18562.67,18241.24,18482.31,34100],["2023-11-29",18241.24,18562.67,18160.88,18482.31,53300],["2023-11-30",18401.96,18482.31,18241.24,18482.31,23100],["2023-12-01",18241.24,18482.31,18160.88,18482.31,60800],["2023-12-04",18482.31,18723.39,18321.6,18482.31,89400],["2023-12-05",18482.31,18643.03,18401.96,18401.96,28100],["2023-12-06",18482.31,18562.67,18321.6,18482.31,36000],["2023-12-07",18482.31,18643.03,18241.24,18482.31,50100],["2023-12-08",18401.96,18482.31,18160.88,18321.6,80600],["2023-12-11",18321.6,18562.67,18241.24,18482.31,43100],["2023-12-12",18321.6,18482.31,18321.6,18401.96,19700],["2023-12-13",18401.96,18401.96,18080.52,18241.24,101800],["2023-12-14",18401.96,18482.31,17919.81,18080.52,445900],["2023-12-15",17357.3,17919.81,16714.44,17839.45,127500],["2023-12-18",18080.52,18080.52,17437.66,17759.09,79800],["2023-12-19",17518.02,18401.96,17518.02,18401.96,19500],["2023-12-20",18321.6,18401.96,18000.17,18321.6,27300],["2023-12-21",18000.17,18321.6,18000.17,18321.6,66000],["2023-12-22",18482.31,18482.31,18160.88,18482.31,75900],["2023-12-25",18482.31,18482.31,18080.52,18401.96,24300],["2023-12-26",18160.88,18401.96,18160.88,18321.6,20700],["2023-12-27",18401.96,18401.96,18160.88,18401.96,46000],["2023-12-28",18401.96,18401.96,18241.24,18401.96,54400],["2023-12-29",18241.24,18482.31,18241.24,18482.31,131800],["2024-01-02",18482.31,18643.03,18401.96,18562.67,60000],["2024-01-03",18482.31,18562.67,18401.96,18562.67,39800],["2024-01-04",18643.03,19768.04,18482.31,19526.97,411400],["2024-01-05",19526.97,19687.68,19205.53,19526.97,80400],["2024-01-08",19768.04,19768.04,19205.53,19526.97,115500],["2024-01-09",19526.97,19848.4,19285.89,19687.68,139400],["2024-01-10",20491.26,20491.26,19285.89,19446.61,103000],["2024-01-11",19446.61,19928.75,19285.89,19446.61,45000],["2024-01-12",19366.25,19607.32,19044.82,19446.61,134100],["2024-01-15",19205.53,19607.32,19205.53,19285.89,34700],["2024-01-16",19205.53,19526.97,19125.18,19446.61,86100],["2024-01-17",19446.61,20089.47,19446.61,19687.68,75200],["2024-01-18",19526.97,19848.4,19446.61,19687.68,155900],["2024-01-19",20179.87,20179.87,19687.68,20097.84,277000],["2024-01-22",20179.87,20343.94,20097.84,20261.91,116200],["2024-01-23",20097.84,20672.07,20097.84,20425.97,97800],["2024-01-24",20425.97,20508.0,20179.87,20425.97,122000],["2024-01-25",20179.87,20590.03,20179.87,20508.0,135400],["2024-01-26",20343.94,20836.13,20343.94,20836.13,82700],["2024-01-29",20836.13,20918.16,20754.1,20918.16,85400],["2024-01-30",20918.16,21082.23,20836.13,21082.23,88500],["2024-01-31",21000.19,21328.32,21000.19,21246.29,143800],["2024-02-01",21246.29,21984.58,21164.26,21984.58,204900],["2024-02-02",21984.58,22722.87,21820.51,22230.67,254300],["2024-02-05",22312.71,22476.77,21410.35,22066.61,87500],["2024-02-06",21984.58,22230.67,21820.51,22148.64,106900],["2024-02-07",21902.55,22230.67,21820.51,22230.67,83600],["2024-02-15",22230.67,22558.8,21984.58,22148.64,62100],["2024-02-16",22148.64,22148.64,21820.51,22066.61,33200],["2024-02-19",22066.61,22148.64,21492.39,21820.51,247400],["2024-02-20",21738.48,21902.55,21328.32,21820.51,212800],["2024-02-21",21574.42,22476.77,21492.39,22476.77,354900],["2024-02-22",22230.67,24199.44,21738.48,22066.61,70800],["2024-02-23",21984.58,21984.58,21492.39,21738.48,80300],["2024-02-26",21984.58,22148.64,21738.48,21984.58,51200],["2024-02-27",22066.61,22886.93,22066.61,22722.87,263800],["2024-02-28",22722.87,22968.96,22558.8,22886.93,167900],["2024-02-29",22722.87,22968.96,22640.83,22722.87,327400],["2024-03-01",22640.83,22886.93,22640.83,22804.9,255600],["2024-03-04",22640.83,22886.93,21984.58,22230.67,621400],["2024-03-05",22230.67,22230.67,21738.48,21738.48,318400],["2024-03-06",23789.28,23789.28,21000.19,21328.32,200900],["2024-03-07",21328.32,21820.51,21000.19,21410.35,262600],["2024-03-08",21410.35,21410.35,20918.16,20918.16,95000],["2024-03-11",21410.35,21656.45,20672.07,21000.19,90900],["2024-03-12",20508.0,21164.26,20508.0,21082.23,81700],["2024-03-13",21082.23,21082.23,20918.16,21000.19,66500],["2024-03-14",21000.19,21246.29,20918.16,20918.16,73700],["2024-03-15",20836.13,21082.23,20754.1,20836.13,38800],["2024-03-18",20836.13,21082.23,20179.87,21000.19,137500],["2024-03-19",20918.16,21164.26,19687.68,20590.03,25800],["2024-03-20",20508.0,21246.29,20508.0,20918.16,37700],["2024-03-21",20754.1,21328.32,20754.1,21328.32,382600],["2024-03-22",21328.32,21656.45,21082.23,21410.35,171000],["2024-03-25",21492.39,21574.42,21000.19,21328.32,121400],["2024-03-26",21574.42,21738.48,21246.29,21246.29,51700],["2024-03-27",21246.29,21656.45,20508.0,21410.35,54300],["2024-03-28",21328.32,21738.48,21328.32,21574.42,118100],["2024-03-29",21492.39,22968.96,21492.39,22066.61,144600],["2024-04-01",21902.55,22722.87,21902.55,22558.8,179700],["2024-04-02",22558.8,22968.96,22312.71,22558.8,213700],["2024-04-03",22394.74,22722.87,22394.74,22476.77,60300],["2024-04-04",22394.74,22722.87,21984.58,22394.74,155400],["2024-04-05",22312.71,22394.74,20179.87,21984.58,173000],["2024-04-08",21984.58,22230.67,21738.48,22066.61,23600],["2024-04-09",21574.42,22312.71,21574.42,21902.55,45800],["2024-04-10",21984.58,22066.61,21738.48,21820.51,27000],["2024-04-11",21738.48,22148.64,21410.35,21738.48,56400],["2024-04-12",21984.58,22312.71,21738.48,22066.61,29500],["2024-04-15",22066.61,22476.77,21738.48,21984.58,51100],["2024-04-16",21574.42,21984.58,21410.35,21656.45,69600],["2024-04-17",21820.51,22312.71,21738.48,21902.55,104900],["2024-04-19",21902.55,22640.83,21820.51,22394.74,183100],["2024-04-22",22148.64,22804.9,22066.61,22394.74,57000],["2024-04-23",22230.67,22394.74,22230.67,22394.74,32100],["2024-04-24",22476.77,23789.28,22394.74,23543.19,290300],["2024-04-25",23543.19,24609.6,23297.09,23707.25,161200],["2024-04-26",24117.41,24117.41,23133.03,23215.06,101900],["2024-05-02",23133.03,23297.09,22722.87,22968.96,82100],["2024-05-03",22148.64,23133.03,22148.64,22886.93,45300],["2024-05-06",22886.93,23625.22,22476.77,23133.03,64100],["2024-05-07",22968.96,23215.06,22968.96,23133.03,64400],["2024-05-08",23050.99,23789.28,23050.99,23789.28,123000],["2024-05-09",23789.28,24527.57,23543.19,23543.19,84000],["2024-05-10",23543.19,24609.6,23543.19,24609.6,226600],["2024-05-13",24445.54,27070.56,24445.54,26660.4,397100],["2024-05-14",26250.24,29285.43,26250.24,29285.43,478000],["2024-05-15",29285.43,30597.94,29285.43,29367.46,161200],["2024-05-16",28875.27,30023.71,27808.85,27890.88,375600],["2024-05-17",28711.2,28875.27,27972.91,28383.07,124100],["2024-05-20",28383.07,29531.52,28136.98,29203.39,246100],["2024-05-21",29941.68,30187.78,28793.23,30023.71,295400],["2024-05-22",30023.71,30269.81,29203.39,29449.49,284800],["2024-05-23",29859.65,30023.71,28875.27,30023.71,589300],["2024-05-24",30023.71,30269.81,29121.36,29859.65,100900],["2024-05-27",28875.27,32730.77,28875.27,31664.35,133100],["2024-05-28",31664.35,32402.64,31336.23,32238.58,61600],["2024-05-29",32730.77,32730.77,31418.26,32402.64,107300],["2024-05-30",31828.42,32648.74,31582.32,32238.58,76500],["2024-05-31",32238.58,33633.12,31910.45,33140.93,154400],["2024-06-03",33058.9,35027.67,33058.9,34863.6,105000],["2024-06-04",35355.79,35355.79,34043.28,34535.47,93200],["2024-06-05",34125.31,36832.37,33797.19,36422.21,142700],["2024-06-06",35683.92,36914.4,35683.92,36914.4,176800],["2024-06-07",37324.56,39867.55,36914.4,39375.36,173100],["2024-06-10",39375.36,39867.55,38144.88,39375.36,107300],["2024-06-11",38555.04,39211.3,37734.72,38144.88,181000],["2024-06-12",37816.75,39293.33,37816.75,39211.3,120200],["2024-06-13",39047.23,39703.49,38144.88,38965.2,59800],["2024-06-14",38555.04,39047.23,38390.98,38473.01,70100],["2024-06-17",38473.01,39457.39,38144.88,39211.3,70000],["2024-06-18",39375.36,39457.39,38719.11,39375.36,51100],["2024-06-19",39375.36,43066.8,39375.36,42656.64,180100],["2024-06-20",42656.64,42738.67,41098.03,41918.35,93000],["2024-06-21",41918.35,42656.64,40277.71,42656.64,401100],["2024-06-24",42738.67,44133.22,41426.16,42410.55,116700],["2024-06-25",41836.32,43394.93,41836.32,42492.58,88500],["2024-06-26",42492.58,42738.67,41754.29,42410.55,126800],["2024-06-27",42574.61,42902.74,42000.39,42574.61,118400],["2024-06-28",42328.51,43476.96,42164.45,43476.96,278100],["2024-07-01",43476.96,44215.25,43066.8,43066.8,67700],["2024-07-02",43066.8,43805.09,42902.74,43230.87,38500],["2024-07-03",42902.74,46676.21,42902.74,46348.08,203200],["2024-07-04",46348.08,47496.53,46348.08,47004.34,82000],["2024-07-05",47578.56,47906.69,46594.18,46922.31,102800],["2024-07-08",47004.34,47824.66,46348.08,47578.56,109000],["2024-07-09",47414.5,49137.17,47004.34,48973.11,130600],["2024-07-10",49219.2,49219.2,48480.91,48480.91,39500],["2024-07-11",48480.91,49055.14,47906.69,48562.95,66000],["2024-07-12",48562.95,50039.52,48152.79,49629.36,182900],["2024-07-15",50449.68,54551.28,49465.3,54551.28,282800],["2024-07-16",55863.8,59965.4,55371.6,59965.4,247600],["2024-07-17",63984.96,65379.51,53977.06,60703.68,313700],["2024-07-18",65215.44,65215.44,56766.15,59391.17,167700],["2024-07-19",57504.44,60621.65,57340.37,57586.47,78500],["2024-07-22",56027.86,58242.72,52090.32,58242.72,413900],["2024-07-23",58242.72,59883.36,57668.5,58652.88,78000],["2024-07-24",59063.04,59063.04,56848.18,58160.69,87300],["2024-07-25",56848.18,58898.98,56848.18,58652.88,84400],["2024-07-26",58570.85,58981.01,57832.56,58488.82,45100],["2024-07-29",57832.56,59719.3,57832.56,58652.88,84100],["2024-07-30",58078.66,58652.88,57586.47,58406.79,55100],["2024-07-31",58406.79,58981.01,57832.56,58242.72,35700],["2024-08-01",57832.56,58242.72,57012.24,57586.47,86900],["2024-08-02",56191.92,57422.4,55781.76,56602.08,106100],["2024-08-05",56520.05,56520.05,51023.91,55371.6,259800],["2024-08-06",54633.32,54633.32,52336.42,52582.52,42900],["2024-08-07",52418.45,54797.38,51762.2,54059.09,31700],["2024-08-08",53484.87,54551.28,52500.48,53813.0,51900],["2024-08-09",52910.64,54961.44,52910.64,54879.41,57500],["2024-08-12",53566.9,55617.7,53566.9,55289.57,53600],["2024-08-13",53320.8,55699.73,53320.8,54961.44,37100],["2024-08-14",53895.03,55125.51,53895.03,54879.41,24500],["2024-08-15",54797.38,54879.41,53895.03,54797.38,45200],["2024-08-16",54633.32,56520.05,54633.32,56109.89,49600],["2024-08-19",56355.99,57422.4,55535.67,56848.18,54200],["2024-08-20",56930.21,57422.4,55781.76,56191.92,24700],["2024-08-21",56602.08,56848.18,55781.76,56355.99,19000],["2024-08-22",55781.76,56848.18,55535.67,56355.99,44200],["2024-08-23",55863.8,56684.12,55699.73,56355.99,19000],["2024-08-26",55863.8,56848.18,55699.73,56438.02,41300],["2024-08-27",55863.8,56520.05,55781.76,56438.02,25000],["2024-08-28",56520.05,56602.08,55863.8,55863.8,21100],["2024-08-29",56027.86,57504.44,56027.86,56848.18,43700],["2024-08-30",56602.08,57340.37,56273.96,56930.21,20200],["2024-09-04",56848.18,57422.4,56520.05,57094.28,39200],["2024-09-05",57422.4,57422.4,56438.02,56930.21,31300],["2024-09-06",57340.37,57340.37,56191.92,56930.21,34900],["2024-09-09",56602.08,57832.56,56273.96,56930.21,29500],["2024-09-10",56520.05,57012.24,56273.96,56930.21,54800],["2024-09-11",56602.08,56930.21,56273.96,56684.12,26800],["2024-09-12",56273.96,57340.37,56273.96,56684.12,21000],["2024-09-13",56273.96,57012.24,56027.86,56930.21,47900],["2024-09-16",56602.08,56766.15,56273.96,56520.05,19600],["2024-09-17",56191.92,62098.23,56191.92,58898.98,89900],["2024-09-18",60539.62,60539.62,58406.79,59063.04,19800],["2024-09-19",58652.88,59719.3,57832.56,59063.04,41100],["2024-09-20",58242.72,59391.17,57914.6,58898.98,26500],["2024-09-23",58898.98,59391.17,58078.66,58898.98,15600],["2024-09-24",58981.01,58981.01,57914.6,58242.72,40000],["2024-09-25",58324.76,58898.98,57832.56,58242.72,34600],["2024-09-26",57914.6,58898.98,57258.34,58242.72,46200],["2024-09-27",57586.47,58652.88,57422.4,58078.66,21500],["2024-09-30",57422.4,58242.72,56930.21,57832.56,22200],["2024-10-01",57422.4,58078.66,56766.15,57422.4,100600],["2024-10-02",57750.53,57750.53,56848.18,57422.4,15600],["2024-10-03",57422.4,58160.69,57012.24,57504.44,13800],["2024-10-04",57012.24,58981.01,57012.24,58488.82,47800],["2024-10-07",57832.56,58981.01,57422.4,58324.76,13400],["2024-10-08",57422.4,58488.82,57094.28,58160.69,10200],["2024-10-09",58160.69,58160.69,57012.24,57422.4,14000],["2024-10-10",57750.53,57750.53,56355.99,57750.53,50300],["2024-10-11",56520.05,58078.66,56520.05,57914.6,21900],["2024-10-14",56684.12,58160.69,56355.99,56355.99,16300],["2024-10-15",57422.4,57422.4,55371.6,56602.08,35700],["2024-10-16",55781.76,57258.34,55781.76,56438.02,8000],["2024-10-17",55781.76,59801.33,55781.76,58242.72,34700],["2024-10-18",58242.72,58981.01,57750.53,58324.76,21300],["2024-10-21",58242.72,58324.76,57258.34,57996.63,50000],["2024-10-22",58160.69,58160.69,57422.4,57832.56,19800],["2024-10-23",57422.4,58078.66,57340.37,57832.56,59200],["2024-10-24",57422.4,57914.6,57176.31,57668.5,32500],["2024-10-25",57258.34,57750.53,56930.21,57586.47,39800],["2024-10-28",57258.34,57832.56,57176.31,57258.34,43400],["2024-10-29",57422.4,57832.56,57258.34,57586.47,49800],["2024-10-30",57916.95,58164.81,57338.61,57669.09,17600],["2024-10-31",57916.95,57916.95,57090.74,57669.09,6800],["2024-11-01",57421.23,58082.19,57421.23,57586.47,35900],["2024-11-04",57503.85,57834.33,57173.37,57421.23,30500],["2024-11-05",57255.99,57421.23,56925.5,57421.23,28600],["2024-11-06",57421.23,57586.47,57090.74,57503.85,41400],["2024-11-07",57090.74,57421.23,56677.64,57338.61,19500],["2024-11-08",56842.88,57421.23,56842.88,57338.61,32200],["2024-11-11",57008.12,57421.23,56595.02,57338.61,29900],["2024-11-12",57338.61,57421.23,56595.02,57173.37,15300],["2024-11-13",57008.12,57751.71,56925.5,57255.99,66300],["2024-11-14",56925.5,57421.23,56677.64,57173.37,32300],["2024-11-15",57173.37,62708.94,57173.37,59651.98,124500],["2024-11-18",59899.84,61139.15,59651.98,60065.08,58000],["2024-11-19",60065.08,61965.35,59982.46,61717.49,98700],["2024-11-20",60312.94,66179.0,60312.94,66179.0,186100],["2024-11-21",66179.0,68574.99,66179.0,67748.79,115700],["2024-11-22",67748.79,68574.99,66922.58,67748.79,286000],["2024-11-25",67748.79,68079.27,66261.62,66261.62,293600],["2024-11-26",66344.24,67583.54,66261.62,66592.1,79300],["2024-11-27",67253.06,67253.06,65518.03,66674.72,39100],["2024-11-28",66344.24,73284.36,66344.24,73036.5,247300],["2024-11-29",74358.42,75597.73,73036.5,74771.53,46100],["2024-12-02",75597.73,82207.37,75597.73,82207.37,311300],["2024-12-03",82289.99,89973.69,82207.37,89477.97,110700],["2024-12-04",89477.97,91626.1,84272.88,86586.25,128800],["2024-12-05",86751.49,86751.49,83281.43,85842.67,81100],["2024-12-06",85842.67,85842.67,80059.24,80968.06,226600],["2024-12-09",80141.86,80885.44,73119.12,73119.12,268200],["2024-12-10",73366.98,77663.24,73366.98,76423.93,2226761],["2024-12-11",76341.31,76341.31,72540.77,74358.42,152700],["2024-12-12",72706.01,75102.01,72706.01,75019.39,77500],["2024-12-13",75019.39,75184.63,73201.74,74358.42,28100],["2024-12-16",75019.39,75102.01,72706.01,73532.22,51000],["2024-12-17",72953.87,73945.32,72706.01,73862.7,43900],["2024-12-18",75102.01,75102.01,72953.87,74358.42,47800],["2024-12-19",73532.22,81381.16,72871.25,79563.51,162900],["2024-12-20",79315.65,80968.06,78985.17,79563.51,102100],["2024-12-23",79646.13,79646.13,77167.52,78737.31,192700],["2024-12-24",78654.69,78737.31,77663.24,78406.83,306300],["2024-12-25",78076.34,79233.03,77828.48,79067.79,194500],["2024-12-26",79067.79,83033.57,78985.17,82207.37,201200],["2024-12-27",82207.37,82537.85,81546.4,81959.51,229200],["2024-12-30",81959.51,81959.51,78076.34,78076.34,63100],["2024-12-31",78076.34,79315.65,77415.38,78489.45,99200],["2025-01-02",78489.45,79728.75,77663.24,78902.55,17900],["2025-01-03",78902.55,79315.65,77993.72,78489.45,29400],["2025-01-06",78654.69,80307.1,78654.69,79315.65,413900],["2025-01-07",79480.89,80554.96,71714.57,71797.19,489700],["2025-01-08",71053.6,76010.83,71053.6,75928.21,54700],["2025-01-09",76010.83,76754.42,72706.01,74854.15,128900],["2025-01-10",74358.42,74358.42,71879.81,72788.63,58200],["2025-01-13",72706.01,72706.01,70227.4,70970.98,52200],["2025-01-14",70227.4,72706.01,70227.4,71053.6,21000],["2025-01-15",71053.6,71466.71,70475.26,71053.6,23100],["2025-01-16",71053.6,71384.09,70392.64,71053.6,40800],["2025-01-17",71053.6,72706.01,70557.88,72706.01,58600],["2025-01-20",73119.12,74358.42,71631.95,73284.36,9200],["2025-01-21",73201.74,73862.7,70475.26,71879.81,22400],["2025-01-22",72540.77,72540.77,70557.88,71384.09,35800],["2025-01-23",71384.09,71384.09,70310.02,71053.6,25200],["2025-01-24",70970.98,71549.33,70062.16,71466.71,34400],["2025-02-03",71466.71,73532.22,70392.64,71631.95,16300],["2025-02-04",71631.95,72623.39,71466.71,72210.29,30500],["2025-02-05",71879.81,72953.87,71218.84,72623.39,29400],["2025-02-06",72623.39,73366.98,72127.67,72623.39,37100],["2025-02-07",72623.39,74358.42,72292.91,73119.12,204200],["2025-02-10",73119.12,73449.6,71797.19,71797.19,19900],["2025-02-11",72706.01,72871.25,71879.81,72871.25,49300],["2025-02-12",72788.63,73036.5,72127.67,72210.29,17800],["2025-02-13",72210.29,72623.39,71466.71,71466.71,84600],["2025-02-14",72706.01,72706.01,70970.98,71466.71,45700],["2025-02-17",71879.81,72706.01,70640.5,71466.71,16700],["2025-02-18",71466.71,72458.15,70723.12,71466.71,30800],["2025-02-19",71962.43,71962.43,70640.5,71549.33,33400],["2025-02-20",71549.33,72375.53,70723.12,71549.33,29700],["2025-02-21",71218.84,71879.81,70805.74,71301.47,20500],["2025-02-24",70805.74,71797.19,70640.5,71301.47,30700],["2025-02-25",71136.22,71549.33,70723.12,70723.12,33000],["2025-02-26",70723.12,71384.09,70557.88,71301.47,31300],["2025-02-27",70723.12,71962.43,70723.12,71879.81,53200],["2025-02-28",71962.43,76837.04,71962.43,74193.18,114700],["2025-03-03",74193.18,75432.49,74193.18,74441.04,35200],["2025-03-04",74771.53,74771.53,71962.43,73862.7,56100],["2025-03-05",74441.04,74441.04,72540.77,73449.6,44900],["2025-03-06",72788.63,73945.32,72127.67,72292.91,37600],["2025-03-07",72706.01,73449.6,72127.67,72623.39,15700],["2025-03-10",72623.39,73036.5,71631.95,71631.95,28700],["2025-03-11",71714.57,72706.01,71466.71,72623.39,106600],["2025-03-12",72623.39,73449.6,72045.05,72706.01,39800],["2025-03-13",72706.01,73532.22,72127.67,72871.25,32800],["2025-03-14",72292.91,73532.22,72210.29,72210.29,18400],["2025-03-17",73284.36,73366.98,72127.67,72623.39,9500],["2025-03-18",72871.25,72871.25,72210.29,72623.39,19500],["2025-03-19",73449.6,73449.6,72292.91,72706.01,32800],["2025-03-20",72706.01,73201.74,72292.91,72788.63,22000],["2025-03-21",72788.63,73036.5,72292.91,72623.39,15700],["2025-03-24",72788.63,73449.6,71879.81,72540.77,16300],["2025-03-25",72871.25,72871.25,71879.81,72375.53,15300],["2025-03-26",72706.01,72706.01,71879.81,71879.81,12100],["2025-03-27",72210.29,72706.01,71549.33,72540.77,19100],["2025-03-28",71879.81,73119.12,71714.57,72540.77,19300],["2025-03-31",72953.87,72953.87,71549.33,71549.33,17100],["2025-04-01",71466.71,72871.25,71466.71,71962.43,4000],["2025-04-02",71962.43,72540.77,71466.71,72127.67,25500],["2025-04-03",71549.33,72127.67,67831.41,68988.09,101400],["2025-04-04",66922.58,70723.12,65683.27,69318.57,94000],["2025-04-08",68574.99,71053.6,66592.1,68161.89,70100],["2025-04-09",67335.68,68161.89,65270.17,66839.96,36800],["2025-04-10",66096.38,73449.6,66096.38,71797.19,56000],["2025-04-11",71797.19,72623.39,70227.4,71797.19,36900],["2025-04-14",71797.19,72292.91,70310.02,70310.02,22200],["2025-04-15",71549.33,71549.33,69896.92,70392.64,10100],["2025-04-16",70227.4,70888.36,68988.09,68988.09,14600],["2025-04-17",68988.09,70227.4,68988.09,69814.3,13400],["2025-04-18",69566.44,71053.6,69566.44,70227.4,10500],["2025-04-21",70227.4,70227.4,68657.61,69649.06,12800],["2025-04-22",69649.06,69649.06,67748.79,69070.71,15200],["2025-04-23",70475.26,70475.26,68161.89,69070.71,11900],["2025-04-24",68574.99,70062.16,67831.41,68492.37,17900],["2025-04-25",68161.89,68905.47,67748.79,68905.47,28300],["2025-04-28",68905.47,69070.71,68161.89,68905.47,8800],["2025-04-29",69318.57,69318.57,67996.65,68822.85,9400],["2025-05-05",68574.99,69153.33,67748.79,68574.99,7800],["2025-05-06",68574.99,69070.71,67748.79,68574.99,25000],["2025-05-07",68492.37,68905.47,67914.03,68740.23,31900],["2025-05-08",68657.61,70227.4,68161.89,69153.33,13000],["2025-05-09",69153.33,70227.4,68409.75,69153.33,6100],["2025-05-12",68988.09,70640.5,68574.99,69235.95,9700],["2025-05-13",69235.95,71053.6,68988.09,69235.95,12300],["2025-05-14",70062.16,70062.16,68657.61,69318.57,5900],["2025-05-15",69318.57,70475.26,68244.51,69318.57,10700],["2025-05-16",69318.57,69483.82,67996.65,68740.23,23400],["2025-05-19",68161.89,69401.19,67748.79,68574.99,15400],["2025-05-20",67748.79,69153.33,67748.79,68161.89,9300],["2025-05-21",67748.79,68492.37,67666.16,68079.27,11000],["2025-05-22",67996.65,69153.33,67996.65,68079.27,14300],["2025-05-23",68079.27,68244.51,67583.54,67914.03,6600],["2025-05-26",67748.79,68244.51,67500.92,67914.03,13800],["2025-05-27",68161.89,68574.99,67914.03,68161.89,7700],["2025-05-28",68161.89,68740.23,67666.16,68161.89,17800],["2025-05-29",68161.89,68740.23,67583.54,68409.75,13300],["2025-05-30",68409.75,68409.75,67831.41,68244.51,3100],["2025-06-02",68244.51,68492.37,67914.03,68492.37,10700],["2025-06-03",68244.51,69235.95,68161.89,68574.99,6800],["2025-06-04",67996.65,68988.09,67996.65,68574.99,8200],["2025-06-05",68244.51,68574.99,67748.79,68492.37,10700],["2025-06-06",68492.37,68492.37,67500.92,68244.51,5700],["2025-06-09",68244.51,68574.99,67418.3,67748.79,4100],["2025-06-10",67748.79,68492.37,67500.92,67996.65,6000],["2025-06-11",67583.54,68492.37,67583.54,68079.27,4100],["2025-06-12",68079.27,68244.51,67583.54,68079.27,4000],["2025-06-13",68079.27,68409.75,67335.68,67748.79,5000],["2025-06-16",68492.37,68492.37,67335.68,67914.03,4700],["2025-06-17",67914.03,67996.65,67500.92,67914.03,29300],["2025-06-18",67914.03,68244.51,67170.44,67914.03,6900],["2025-06-19",67914.03,67914.03,67418.3,67748.79,6300],["2025-06-20",67748.79,68161.89,66922.58,67831.41,5200],["2025-06-23",67335.68,67748.79,67087.82,67335.68,4000],["2025-06-24",68492.37,68492.37,66592.1,67335.68,11300],["2025-06-25",67335.68,67748.79,66261.62,67748.79,15700],["2025-06-26",67748.79,67748.79,66096.38,67418.3,109100],["2025-06-27",67418.3,67666.16,67170.44,67500.92,17900],["2025-06-30",68161.89,68161.89,67170.44,67748.79,2000],["2025-07-01",67748.79,67748.79,67005.2,67335.68,50700],["2025-07-02",67748.79,67748.79,67087.82,67500.92,66800],["2025-07-03",67748.79,67748.79,66922.58,67583.54,55900],["2025-07-04",67253.06,68161.89,67087.82,68161.89,21800],["2025-07-07",67748.79,68409.75,67418.3,67748.79,3400],["2025-07-08",67996.65,67996.65,67335.68,67335.68,63000],["2025-07-09",67335.68,67335.68,66922.58,67335.68,6700],["2025-07-10",67335.68,67583.54,67087.82,67335.68,4500],["2025-07-11",67748.79,68988.09,67500.92,67914.03,65900],["2025-07-14",67914.03,68574.99,67583.54,67914.03,15300],["2025-07-15",67914.03,67914.03,67335.68,67748.79,7800],["2025-07-16",67748.79,68492.37,67335.68,67831.41,1400],["2025-07-17",67335.68,68327.13,66922.58,68079.27,27900],["2025-07-18",67005.2,68161.89,67005.2,67914.03,7800],["2025-07-21",67748.79,74688.9,67748.79,71797.19,52800],["2025-07-22",71797.19,71797.19,68574.99,70970.98,24500],["2025-07-23",68574.99,71053.6,68574.99,70227.4,22700],["2025-07-24",70144.78,70227.4,68574.99,69566.44,15700],["2025-07-25",69566.44,74275.8,68492.37,73532.22,62800],["2025-07-28",73532.22,73532.22,71218.84,72127.67,24000],["2025-07-29",72127.67,74193.18,69401.19,70227.4,30700],["2025-07-30",72623.39,72623.39,70227.4,71797.19,2900],["2025-07-31",70227.4,72292.91,69483.82,71053.6,5300],["2025-08-01",69896.92,72210.29,69896.92,71879.81,25600],["2025-08-04",72706.01,72706.01,71053.6,71879.81,6500],["2025-08-05",72540.77,72623.39,70227.4,71962.43,31700],["2025-08-06",71879.81,72540.77,70640.5,71797.19,17600],["2025-08-07",71714.57,71797.19,70227.4,71631.95,14200],["2025-08-08",71549.33,72623.39,69896.92,72623.39,43700],["2025-08-11",72540.77,72706.01,70227.4,71879.81,7300],["2025-08-12",70640.5,71879.81,70475.26,71879.81,9100],["2025-08-13",70723.12,72458.15,70227.4,70227.4,14100],["2025-08-14",70227.4,71466.71,70062.16,71218.84,12000],["2025-08-15",70227.4,71714.57,70227.4,71549.33,19500],["2025-08-18",71549.33,71797.19,70640.5,71218.84,11300],["2025-08-19",70640.5,72623.39,70227.4,71218.84,12300],["2025-08-20",71218.84,72127.67,70557.88,71466.71,7700],["2025-08-21",71962.43,71962.43,70475.26,71549.33,3500],["2025-08-22",71714.57,71714.57,70227.4,71053.6,13400],["2025-08-25",72127.67,74358.42,70888.36,71053.6,23500],["2025-08-26",71053.6,72706.01,69814.3,71053.6,8300],["2025-08-27",72292.91,72292.91,70227.4,71053.6,11400],["2025-08-28",72292.91,74358.42,70392.64,71053.6,7500],["2025-08-29",70640.5,72210.29,69814.3,71218.84,10100],["2025-09-03",72292.91,72292.91,70227.4,71466.71,700],["2025-09-04",71714.57,71714.57,70227.4,71549.33,1700],["2025-09-05",71549.33,71549.33,70227.4,71549.33,13000],["2025-09-08",70640.5,70640.5,69401.19,69401.19,7700],["2025-09-09",69401.19,70227.4,69401.19,69649.06,3300],["2025-09-10",69896.92,70888.36,69649.06,69649.06,2000],["2025-09-11",69649.06,70227.4,69401.19,69731.68,5000],["2025-09-12",69731.68,72706.01,69401.19,71053.6,14300],["2025-09-15",71053.6,72623.39,71053.6,71797.19,7100],["2025-09-16",70640.5,71466.71,70640.5,70640.5,800],["2025-09-17",74358.42,74358.42,70227.4,70640.5,2300],["2025-09-18",71466.71,71466.71,70227.4,71218.84,3100],["2025-09-19",70227.4,71053.6,69814.3,70227.4,2700],["2025-09-22",71466.71,71466.71,69814.3,70227.4,4400],["2025-09-23",70227.4,70227.4,69566.44,70062.16,1500],["2025-09-24",69401.19,70888.36,68574.99,70144.78,4800],["2025-09-25",69566.44,70970.98,69401.19,69401.19,800],["2025-09-26",70888.36,70888.36,68822.85,69401.19,3200],["2025-09-29",70805.74,70805.74,69070.71,70723.12,6400],["2025-09-30",70888.36,70888.36,69483.82,70062.16,1700],["2025-10-01",69401.19,70062.16,68492.37,69814.3,4700],["2025-10-02",69814.3,70144.78,69401.19,69401.19,5500],["2025-10-03",69401.19,70062.16,68905.47,69401.19,8300],["2025-10-06",69401.19,70392.64,69070.71,70227.4,19400],["2025-10-07",70227.4,70310.02,69401.19,69401.19,6000],["2025-10-08",69235.95,69483.82,69235.95,69401.19,6100],["2025-10-09",70557.88,70557.88,69401.19,69401.19,22900],["2025-10-10",69401.19,70970.98,69401.19,70888.36,19300],["2025-10-13",70888.36,70888.36,69401.19,70640.5,7900],["2025-10-14",70227.4,70227.4,69401.19,70144.78,4500],["2025-10-15",70144.78,72706.01,69401.19,69401.19,2300],["2025-10-16",68988.09,70723.12,68988.09,70392.64,32200],["2025-10-17",69401.19,70392.64,69401.19,70144.78,22300],["2025-10-20",70144.78,70227.4,68988.09,70062.16,9500],["2025-10-21",70062.16,70888.36,69401.19,69814.3,63700],["2025-10-22",69814.3,69814.3,69401.19,69814.3,1300],["2025-10-23",70227.4,72706.01,69814.3,72623.39,29100],["2025-10-24",74077.68,78895.0,72623.39,73077.86,21600],["2025-10-27",73532.32,75441.07,71805.36,72896.07,11300],["2025-10-28",74532.14,74532.14,70896.43,71078.21,6000],["2025-10-29",72805.18,72805.18,70896.43,72623.39,6500],["2025-10-30",72623.39,72623.39,70260.18,71805.36,3400],["2025-10-31",71805.36,71805.36,69351.25,69351.25,6900],["2025-11-03",69987.5,72532.5,69078.57,69260.36,32700],["2025-11-04",69533.04,71714.46,69078.57,69896.61,12400],["2025-11-05",69805.71,69896.61,69078.57,69805.71,6200],["2025-11-06",69714.82,70441.96,68896.79,70351.07,25200],["2025-11-07",70351.07,70351.07,67260.71,69442.14,7300],["2025-11-10",69078.57,70896.43,68169.64,68169.64,2800],["2025-11-11",68169.64,70532.86,67260.71,68169.64,11300],["2025-11-12",68169.64,71350.89,68169.64,70351.07,28300],["2025-11-13",68169.64,70351.07,68169.64,68169.64,6200],["2025-11-14",68169.64,70896.43,67533.39,68169.64,10300],["2025-11-17",68169.64,74986.61,68169.64,68351.43,20000],["2025-11-18",67987.86,68169.64,67442.5,67987.86,15700],["2025-11-19",67987.86,67987.86,66351.79,66351.79,9500],["2025-11-20",66351.79,67260.71,65897.32,66897.14,8100],["2025-11-21",66533.57,70351.07,65442.86,69533.04,27600],["2025-11-24",69533.04,69533.04,67987.86,69078.57,2300],["2025-11-25",69078.57,69078.57,67260.71,68805.89,1700],["2025-11-26",69805.71,69805.71,67260.71,68533.21,1800],["2025-11-27",69078.57,69078.57,66806.25,67533.39,4200],["2025-11-28",68169.64,68169.64,66351.79,66624.46,6400],["2025-12-01",66624.46,68169.64,65351.96,65351.96,6800],["2025-12-02",65442.86,65442.86,62716.07,64079.46,8200],["2025-12-03",66351.79,68169.64,63170.54,66715.36,14000],["2025-12-04",66715.36,69623.93,63625.0,68624.11,38000],["2025-12-05",68624.11,69987.5,66351.79,68715.0,10400],["2025-12-08",68715.0,68715.0,65442.86,65442.86,3700],["2025-12-09",68169.64,68169.64,64079.46,66351.79,10500],["2025-12-10",66351.79,66351.79,65079.29,65897.32,1900],["2025-12-11",65897.32,66624.46,64079.46,66351.79,17500],["2025-12-12",64533.93,66351.79,64079.46,66170.0,9100],["2025-12-15",64352.14,65079.29,63715.89,65079.29,7300],["2025-12-16",64533.93,67533.39,63625.0,67260.71,13800],["2025-12-17",67260.71,67715.18,64079.46,67078.93,6000],["2025-12-18",64988.39,67078.93,64079.46,64533.93,1800],["2025-12-19",64533.93,66170.0,62716.07,66170.0,19200],["2025-12-22",67260.71,67260.71,64533.93,66260.89,7100],["2025-12-23",65897.32,65897.32,63625.0,63715.89,11500],["2025-12-24",65624.64,66260.89,62806.96,63988.57,6400],["2025-12-25",63897.68,65261.07,63170.54,65261.07,7400],["2025-12-26",65261.07,65261.07,62716.07,64988.39,9600],["2025-12-29",63625.0,66170.0,62988.75,62988.75,8900],["2025-12-30",65170.18,65170.18,62988.75,65079.29,80500],["2025-12-31",64715.71,67260.71,62716.07,63625.0,12700],["2026-01-05",63625.0,64988.39,61898.04,61898.04,10200],["2026-01-06",66351.79,66351.79,61898.04,61898.04,6700],["2026-01-07",61898.04,63625.0,61898.04,63079.64,15300],["2026-01-08",63443.21,63443.21,63079.64,63079.64,1600],["2026-01-09",62716.07,63352.32,62261.61,63079.64,6500],["2026-01-12",63079.64,67169.82,62261.61,66351.79,24900],["2026-01-13",63625.0,66351.79,63170.54,64988.39,9300],["2026-01-14",64897.5,64988.39,62534.29,62625.18,20300],["2026-01-15",62625.18,65351.96,62625.18,62716.07,14900],["2026-01-16",62261.61,68896.79,62261.61,65351.96,25700],["2026-01-19",64988.39,67715.18,62806.96,63625.0,13600],["2026-01-20",65533.75,65533.75,62261.61,64533.93,86000],["2026-01-21",63261.43,63261.43,62261.61,63079.64,11100],["2026-01-22",62716.07,64533.93,62261.61,64261.25,7900],["2026-01-23",62261.61,64533.93,62261.61,64533.93,9900],["2026-01-26",64897.5,64897.5,62352.5,63261.43,10000],["2026-01-27",63625.0,64533.93,62261.61,63625.0,6200],["2026-01-28",63625.0,64715.71,62261.61,62716.07,7300],["2026-01-29",63897.68,63897.68,62079.82,62806.96,3700],["2026-01-30",61807.14,63625.0,61807.14,63625.0,600],["2026-02-02",62261.61,63625.0,61807.14,63170.54,50100],["2026-02-03",63079.64,63625.0,61807.14,63534.11,4100],["2026-02-04",61898.04,63534.11,61807.14,62716.07,3800],["2026-02-05",62716.07,63534.11,61988.93,62716.07,16900],["2026-02-06",62716.07,63170.54,61807.14,63079.64,29900],["2026-02-09",63443.21,63443.21,61080.0,62625.18,15900],["2026-02-10",62352.5,62988.75,61170.89,62261.61,10000],["2026-02-11",62170.71,62897.86,61170.89,62261.61,17500],["2026-02-12",62534.29,62534.29,61534.46,62352.5,6800],["2026-02-13",62352.5,63352.32,61170.89,63170.54,36700],["2026-02-23",62897.86,63443.21,61625.36,61625.36,6600],["2026-02-24",62534.29,63625.0,61716.25,62534.29,8800],["2026-02-25",61807.14,63170.54,61625.36,62806.96,9800],["2026-02-26",63170.54,63534.11,61988.93,63534.11,8800],["2026-02-27",63352.32,63534.11,62261.61,63534.11,4600],["2026-03-02",63534.11,63534.11,61898.04,62897.86,16500],["2026-03-03",63170.54,63170.54,61807.14,62534.29,11600],["2026-03-04",63534.11,63534.11,61807.14,62716.07,12400],["2026-03-05",62716.07,64533.93,61807.14,62897.86,28700],["2026-03-06",62897.86,63079.64,61807.14,62897.86,7100],["2026-03-09",61807.14,62534.29,60171.07,61443.57,12500],["2026-03-10",61170.89,62534.29,60352.86,61807.14,2600],["2026-03-11",62261.61,62261.61,60625.54,61716.25,500],["2026-03-12",61807.14,61807.14,60807.32,61716.25,2300],["2026-03-13",62716.07,62716.07,61352.68,62716.07,18100],["2026-03-16",62716.07,64079.46,61625.36,62716.07,2600],["2026-03-17",62716.07,62716.07,61625.36,62716.07,3800],["2026-03-18",62261.61,63625.0,62261.61,62988.75,12700],["2026-03-19",62988.75,63079.64,62261.61,62988.75,900],["2026-03-20",61352.68,62625.18,60898.21,62352.5,5100],["2026-03-23",61807.14,61807.14,60898.21,61807.14,700],["2026-03-24",61807.14,61807.14,60807.32,61625.36,4200],["2026-03-25",61716.25,62625.18,60625.54,61716.25,12200],["2026-03-26",61716.25,62261.61,61716.25,62261.61,9900],["2026-03-27",60898.21,62716.07,60898.21,62625.18,19300],["2026-03-30",62625.18,62716.07,61807.14,62716.07,2000],["2026-03-31",61807.14,62716.07,61807.14,62716.07,2700],["2026-04-01",62716.07,62716.07,61352.68,62716.07,4600],["2026-04-02",62716.07,62716.07,61352.68,62534.29,1600],["2026-04-03",61352.68,62625.18,60898.21,62534.29,8200],["2026-04-06",61807.14,61898.04,60898.21,61898.04,4500],["2026-04-07",61080.0,61898.04,60898.21,61898.04,6400],["2026-04-08",61716.25,61988.93,61443.57,61988.93,8700],["2026-04-09",61443.57,62079.82,61443.57,62079.82,8100],["2026-04-10",62079.82,68260.54,60989.11,68169.64,40000],["2026-04-13",64533.93,67169.82,64533.93,65988.21,19100],["2026-04-14",65442.86,66351.79,64988.39,65897.32,3800],["2026-04-15",65897.32,65897.32,64624.82,65806.43,16400],["2026-04-16",65351.96,66260.89,64079.46,64988.39,12900],["2026-04-17",64988.39,66260.89,64170.36,65351.96,2900],["2026-04-20",64443.04,65442.86,63625.0,65442.86,2200],["2026-04-21",65351.96,65442.86,63534.11,64533.93,2900],["2026-04-22",65351.96,65351.96,62716.07,62716.07,2900],["2026-04-23",64897.5,64897.5,62716.07,63625.0,7300],["2026-04-24",64533.93,64533.93,62352.5,63625.0,2100],["2026-04-28",64533.93,64533.93,61807.14,64533.93,13000],["2026-04-29",62716.07,64533.93,62716.07,64533.93,18500],["2026-05-04",64533.93,64988.39,62716.07,64352.14,3300],["2026-05-05",64170.36,64443.04,62716.07,64352.14,2700],["2026-05-06",64170.36,64533.93,62716.07,64443.04,25700],["2026-05-07",62806.96,64533.93,62806.96,63625.0,10400],["2026-05-08",62716.07,63625.0,62716.07,63625.0,800],["2026-05-11",63625.0,63625.0,62716.07,63625.0,700],["2026-05-12",62716.07,62716.07,62261.61,62716.07,21300],["2026-05-13",63625.0,64443.04,62716.07,62716.07,300],["2026-05-14",63443.21,63443.21,63443.21,63443.21,32300],["2026-05-15",62261.61,63261.43,62079.82,63261.43,2500],["2026-05-18",63261.43,63261.43,62716.07,63261.43,4300],["2026-05-19",63261.43,64533.93,62261.61,63625.0,1100],["2026-05-20",62716.07,62716.07,61807.14,61807.14,4000],["2026-05-21",61807.14,63625.0,61443.57,63261.43,6700],["2026-05-22",63170.54,63261.43,61352.68,61443.57,3800],["2026-05-25",61443.57,61443.57,60807.32,61352.68,6200],["2026-05-26",60898.21,60898.21,59807.5,59807.5,2200],["2026-05-27",59716.61,63625.0,59716.61,61716.25,13000],["2026-05-28",62170.71,62170.71,60898.21,60898.21,300],["2026-05-29",60807.32,60807.32,57262.5,60716.43,12400],["2026-06-01",60716.43,62716.07,58898.57,61716.25,3700],["2026-06-02",61716.25,61898.04,59807.5,60898.21,4100],["2026-06-03",60989.11,62170.71,59625.71,60807.32,6500],["2026-06-04",60352.86,60443.75,59443.93,60443.75,3300],["2026-06-05",62170.71,62170.71,59080.36,59716.61,4800],["2026-06-08",62261.61,62261.61,58716.79,61080.0,3300],["2026-06-09",59080.36,60807.32,59080.36,59080.36,1400],["2026-06-10",60807.32,62534.29,58353.21,60716.43,5300],["2026-06-11",58716.79,60716.43,58716.79,59989.29,19600],["2026-06-12",59989.29,59989.29,55535.54,59080.36,4400],["2026-06-15",59989.29,63625.0,58535.0,61261.79,10800],["2026-06-16",61170.89,61261.79,58625.89,60989.11,8100],["2026-06-17",60898.21,60989.11,60898.21,60989.11,1500],["2026-06-18",59171.25,60443.75,58625.89,60261.96,2300],["2026-06-19",58625.89,59807.5,58625.89,59807.5,400],["2026-06-22",58171.43,58807.68,58171.43,58807.68,400],["2026-06-23",58716.79,58716.79,58171.43,58716.79,700],["2026-06-24",58171.43,58444.11,57716.96,58444.11,1400],["2026-06-25",58171.43,58262.32,58171.43,58262.32,600],["2026-06-26",57898.75,58080.54,57716.96,58080.54,1000],["2026-06-29",59989.29,59989.29,59989.29,59989.29,100],["2026-06-30",57716.96,59080.36,55081.07,59080.36,1600],["2026-07-01",58807.68,58898.57,58625.89,58625.89,1200],["2026-07-02",57989.64,58625.89,57898.75,58625.89,6000],["2026-07-03",57262.5,58625.89,56808.04,58625.89,19700],["2026-07-06",58262.32,58262.32,58262.32,58262.32,100],["2026-07-07",58171.43,59989.29,58171.43,58807.68,20100],["2026-07-08",58716.79,58807.68,57262.5,57262.5,400],["2026-07-09",59534.82,59534.82,58989.46,59171.25,5500],["2026-07-10",57262.5,58625.89,57262.5,58625.89,3300],["2026-07-13",59353.04,59353.04,54081.25,58080.54,4100],["2026-07-14",58080.54,58625.89,56535.36,57716.96,500],["2026-07-15",58080.54,58080.54,55444.64,55444.64,4500],["2026-07-16",58080.54,58989.46,55899.11,56535.36,6300],["2026-07-17",56626.25,57171.61,56353.57,56626.25,15100],["2026-07-20",56353.57,56626.25,54081.25,55535.54,6100],["2026-07-21",55444.64,55444.64,53172.32,54172.14,4300],["2026-07-22",54172.14,54172.14,52717.86,53899.46,2500],["2026-07-23",59262.14,59262.14,53717.68,53899.46,1300],["2026-07-24",53808.57,54990.18,51808.93,54808.39,11300],["2026-07-27",54808.39,56353.57,50445.54,54444.82,27300],["2026-07-28",54444.82,54444.82,52081.61,53081.43,18000],["2026-07-29",57262.5,57262.5,51718.04,53172.32,6200],["2026-07-30",53172.32,55808.21,51808.93,53445.0,2200],["2026-07-31",53263.21,53626.79,51445.36,53626.79,10500],["2026-08-03",53626.79,53808.57,51808.93,53535.89,4600],["2026-08-04",53263.21,53263.21,51354.46,52990.54,6400],["2026-08-05",54535.71,54535.71,51808.93,54081.25,13200],["2026-08-06",54081.25,54081.25,51808.93,53445.0,2700],["2026-08-07",55444.64,55444.64,51172.68,52990.54,132900],["2026-08-10",55444.64,55444.64,51354.46,51718.04,66900],["2026-08-11",52717.86,52717.86,51081.79,51536.25,10200],["2026-08-12",54535.71,54535.71,50536.43,51172.68,33200],["2026-08-13",50900.0,51172.68,49445.71,50718.21,11500],["2026-08-14",50900.0,50900.0,49445.71,50627.32,1900],["2026-08-17",50445.54,51536.25,50445.54,51536.25,6000],["2026-08-18",51627.14,53626.79,50445.54,50990.89,88300],["2026-08-19",50900.0,53626.79,49991.07,50900.0,76700],["2026-08-20",51718.04,51718.04,50172.86,50990.89,8500],["2026-08-21",50900.0,51718.04,49809.29,51536.25,61000],["2026-08-24",51354.46,54444.82,50718.21,51718.04,27300],["2026-08-25",51263.57,53535.89,50445.54,51718.04,20800],["2026-08-26",53354.11,53354.11,51899.82,51990.71,300],["2026-08-27",51627.14,51627.14,50172.86,51354.46,4700],["2026-08-28",50900.0,52172.5,50354.64,51445.36,3900],["2026-09-03",50627.32,50627.32,50445.54,50627.32,500],["2026-09-04",50900.0,50900.0,49809.29,50718.21,7700],["2026-09-07",50900.0,51536.25,49991.07,50809.11,12800],["2026-09-08",50990.89,50990.89,49991.07,50900.0,3200],["2026-09-09",51627.14,51627.14,49445.71,50445.54,2000],["2026-09-10",51081.79,51081.79,49536.61,50536.43,1600],["2026-09-11",50809.11,50809.11,49082.14,49991.07,1200],["2026-09-14",50900.0,52717.86,48355.0,50081.96,1800],["2026-09-15",49263.93,51627.14,48264.11,49991.07,12600],["2026-09-16",50809.11,50809.11,47718.75,49082.14,13000],["2026-09-17",49173.04,49173.04,48355.0,49082.14,2500],["2026-09-18",49082.14,49173.04,48082.32,49173.04,5000],["2026-09-21",48900.36,49445.71,48082.32,48627.68,10200],["2026-09-22",49082.14,50081.96,48173.21,48627.68,1700],["2026-09-23",49354.82,49991.07,48173.21,48718.57,1000],["2026-09-24",48718.57,49991.07,47991.43,48809.46,1000],["2026-09-25",49445.71,49536.61,48445.89,49536.61,6700],["2026-09-28",49900.18,49900.18,48173.21,49082.14,6500],["2026-09-29",49900.18,49900.18,47718.75,49354.82,2400],["2026-09-30",49718.39,49718.39,46809.82,46809.82,3400],["2026-10-01",49354.82,49354.82,49354.82,49354.82,200],["2026-10-02",48173.21,50900.0,47718.75,50900.0,29800],["2026-10-05",55000.0,55000.0,50800.0,51900.0,1400],["2026-10-06",51900.0,51900.0,51200.0,51900.0,900],["2026-10-07",51900.0,53900.0,50600.0,52300.0,2200],["2026-10-08",53300.0,53300.0,50600.0,53000.0,300],["2026-10-09",53000.0,53000.0,48200.0,50200.0,5600],["2026-10-12",51500.0,51500.0,49600.0,50300.0,1200]]}