{"sym":"EID","index":false,"bars":[["2009-08-11",4894.57,4894.57,3834.08,4290.9,118500],["2009-08-12",4078.8,4323.53,3964.6,4078.8,30600],["2009-08-13",3948.28,3948.28,3899.34,3899.34,58100],["2009-08-14",3638.29,3948.28,3638.29,3931.97,72400],["2009-08-17",3834.08,3964.6,3834.08,3964.6,36800],["2009-08-18",3915.65,4046.17,3915.65,3948.28,25500],["2009-08-19",3948.28,3948.28,3752.5,3834.08,20500],["2009-08-20",3850.39,3850.39,3752.5,3752.5,20600],["2009-08-21",3834.08,3866.71,3752.5,3768.82,35200],["2009-08-24",3834.08,3834.08,3687.24,3752.5,26700],["2009-08-25",3736.18,3736.18,3605.66,3654.61,12500],["2009-08-26",3670.92,3834.08,3670.92,3752.5,35100],["2009-08-27",3785.13,3785.13,3752.5,3752.5,20900],["2009-08-28",3834.08,3899.34,3768.82,3899.34,49000],["2009-08-31",3997.23,4062.49,3915.65,4062.49,83200],["2009-09-01",4176.7,4176.7,4013.54,4078.8,45900],["2009-09-03",4062.49,4111.43,3915.65,4062.49,34800],["2009-09-04",4029.86,4078.8,3948.28,4029.86,30300],["2009-09-07",3883.02,4029.86,3752.5,3931.97,17800],["2009-09-08",4144.07,4144.07,3883.02,3915.65,48200],["2009-09-09",4062.49,4062.49,3915.65,3948.28,21400],["2009-09-10",4078.8,4160.38,3948.28,4029.86,36600],["2009-09-11",4013.54,4078.8,4013.54,4078.8,64700],["2009-09-14",4078.8,4078.8,4029.86,4046.17,35100],["2009-09-15",4339.85,4339.85,3980.91,3980.91,22400],["2009-09-16",4046.17,4046.17,3899.34,3899.34,13500],["2009-09-17",3866.71,3883.02,3670.92,3670.92,29300],["2009-09-18",3785.13,3915.65,3785.13,3883.02,18400],["2009-09-21",3899.34,3915.65,3866.71,3866.71,20900],["2009-09-22",3899.34,3931.97,3768.82,3834.08,30700],["2009-09-23",3997.23,3997.23,3752.5,3834.08,20400],["2009-09-24",3817.76,3899.34,3768.82,3883.02,17200],["2009-09-25",3834.08,3899.34,3801.45,3883.02,12200],["2009-09-28",3834.08,3915.65,3752.5,3915.65,40400],["2009-09-29",3915.65,3980.91,3866.71,3980.91,36300],["2009-09-30",3931.97,4193.01,3931.97,4193.01,251900],["2009-10-01",4372.48,4372.48,4323.53,4372.48,157100],["2009-10-02",4372.48,4372.48,4078.8,4339.85,105500],["2009-10-05",4241.96,4241.96,4111.43,4111.43,36200],["2009-10-06",4111.43,4241.96,3948.28,4193.01,91000],["2009-10-07",4241.96,4307.22,4176.7,4209.33,93000],["2009-10-08",4535.63,4551.95,4290.9,4551.95,224100],["2009-10-09",4780.36,4780.36,4470.37,4470.37,80300],["2009-10-12",4894.57,4894.57,4584.58,4878.25,224300],["2009-10-13",4878.25,4894.57,4731.41,4731.41,79300],["2009-10-14",4731.41,4731.41,4535.63,4682.47,83000],["2009-10-15",4894.57,4927.2,4666.15,4698.78,91900],["2009-10-16",4764.04,4812.99,4470.37,4535.63,71500],["2009-10-19",4486.68,4568.26,4274.59,4535.63,84700],["2009-10-20",4486.68,4649.84,4486.68,4568.26,135800],["2009-10-21",4731.41,4731.41,4568.26,4617.21,93700],["2009-10-22",4617.21,4927.2,4617.21,4927.2,279700],["2009-10-23",5188.24,5188.24,4992.46,5188.24,438300],["2009-10-26",5530.86,5530.86,5302.45,5530.86,142800],["2009-10-27",5873.48,5906.11,5155.61,5237.18,280600],["2009-10-28",5286.13,5351.39,4992.46,4992.46,103200],["2009-10-29",4698.78,4698.78,4698.78,4698.78,42700],["2009-10-30",4812.99,4992.46,4568.26,4927.2,136800],["2009-11-02",4568.26,4649.84,4568.26,4568.26,89800],["2009-11-03",4405.11,4551.95,4258.27,4258.27,93400],["2009-11-04",4290.9,4568.26,4078.8,4307.22,69100],["2009-11-05",4405.11,4633.52,4372.48,4633.52,78700],["2009-11-06",4731.41,4731.41,4405.11,4470.37,62300],["2009-11-09",4486.68,4666.15,4209.33,4307.22,118900],["2009-11-10",4568.26,4568.26,4176.7,4372.48,55400],["2009-11-11",4405.11,4437.74,4339.85,4388.79,55300],["2009-11-12",4421.42,4454.05,4372.48,4405.11,20500],["2009-11-13",4241.96,4405.11,4111.43,4307.22,18800],["2009-11-16",4290.9,4470.37,4241.96,4307.22,34900],["2009-11-17",4486.68,4486.68,4258.27,4290.9,22000],["2009-11-18",4241.96,4356.16,4209.33,4356.16,27600],["2009-11-19",4421.42,4421.42,4258.27,4290.9,28500],["2009-11-20",4339.85,4339.85,4225.64,4307.22,26600],["2009-11-23",4241.96,4241.96,4160.38,4176.7,22000],["2009-11-24",4144.07,4144.07,4013.54,4078.8,13300],["2009-11-25",3997.23,3997.23,3817.76,3817.76,35200],["2009-11-26",3556.72,3556.72,3556.72,3556.72,27400],["2009-11-27",3311.99,3752.5,3311.99,3344.62,52300],["2009-11-30",3556.72,3654.61,3426.2,3654.61,52600],["2009-12-01",3752.5,3817.76,3752.5,3817.76,34100],["2009-12-02",3801.45,3817.76,3540.4,3589.35,31100],["2009-12-03",3817.76,3817.76,3507.77,3719.87,14700],["2009-12-04",3507.77,3589.35,3442.51,3589.35,6000],["2009-12-07",3589.35,3589.35,3540.4,3573.03,18400],["2009-12-08",3426.2,3507.77,3344.62,3426.2,12400],["2009-12-09",3263.04,3263.04,3181.47,3230.41,45000],["2009-12-10",3099.89,3263.04,3083.58,3099.89,30800],["2009-12-11",2985.68,3002.0,2920.42,2920.42,57400],["2009-12-14",2936.74,3018.32,2855.16,3018.32,31800],["2009-12-15",3018.32,3018.32,2936.74,2936.74,29200],["2009-12-16",2806.22,2806.22,2740.96,2789.9,22600],["2009-12-17",2626.75,2692.01,2594.12,2692.01,30500],["2009-12-18",2789.9,2789.9,2773.59,2789.9,36100],["2009-12-21",2969.37,2969.37,2822.53,2969.37,21600],["2009-12-22",3083.58,3083.58,2936.74,2936.74,16800],["2009-12-23",3002.0,3002.0,2904.11,2936.74,12500],["2009-12-24",2936.74,3018.32,2871.48,3018.32,30500],["2009-12-25",3002.0,3132.52,3002.0,3132.52,59100],["2009-12-28",3116.21,3116.21,2953.05,3099.89,13800],["2009-12-29",3230.41,3246.73,3083.58,3083.58,5100],["2009-12-30",3099.89,3328.3,3099.89,3328.3,52300],["2009-12-31",3344.62,3393.57,3214.1,3344.62,37300],["2010-01-04",3507.77,3556.72,3442.51,3556.72,54300],["2010-01-05",3752.5,3801.45,3687.24,3703.55,72700],["2010-01-06",3540.4,3752.5,3507.77,3507.77,29100],["2010-01-07",3328.3,3426.2,3328.3,3328.3,74400],["2010-01-08",3426.2,3540.4,3181.47,3344.62,26600],["2010-01-11",3426.2,3426.2,3165.15,3328.3,19200],["2010-01-12",3263.04,3263.04,3050.95,3116.21,17300],["2010-01-13",2953.05,3263.04,2936.74,3197.78,31500],["2010-01-14",3311.99,3311.99,3181.47,3181.47,19900],["2010-01-15",3311.99,3344.62,3132.52,3132.52,23300],["2010-01-18",3116.21,3132.52,3034.63,3067.26,25600],["2010-01-19",3181.47,3263.04,3099.89,3181.47,17400],["2010-01-20",3360.93,3377.25,3116.21,3116.21,19400],["2010-01-21",3099.89,3099.89,2985.68,2985.68,28300],["2010-01-22",2936.74,3018.32,2904.11,2985.68,21900],["2010-01-25",3089.52,3141.01,2969.37,3123.85,12400],["2010-01-26",3278.32,3312.65,3158.17,3312.65,22700],["2010-01-27",3432.8,3432.8,3055.19,3055.19,14700],["2010-01-28",2917.88,3089.52,2917.88,2952.21,4200],["2010-01-29",3089.52,3175.34,3003.7,3003.7,9700],["2010-02-01",3072.35,3072.35,3020.86,3020.86,7500],["2010-02-02",3055.19,3072.35,2986.53,2986.53,2100],["2010-02-03",3192.5,3192.5,3055.19,3089.52,3100],["2010-02-04",3175.34,3175.34,3106.68,3106.68,14800],["2010-02-05",3003.7,3072.35,2952.21,3072.35,5200],["2010-02-08",2952.21,3123.85,2952.21,2952.21,12100],["2010-02-09",3089.52,3089.52,2917.88,2935.04,10000],["2010-02-10",2780.57,3089.52,2780.57,3003.7,5400],["2010-02-11",3123.85,3123.85,3003.7,3106.68,2900],["2010-02-12",3123.85,3226.83,3123.85,3226.83,200],["2010-02-22",3261.16,3261.16,3089.52,3158.17,2800],["2010-02-23",3106.68,3106.68,3003.7,3020.86,17100],["2010-02-24",3038.03,3055.19,3003.7,3038.03,12900],["2010-02-25",3072.35,3072.35,2986.53,3072.35,2800],["2010-02-26",3038.03,3055.19,3038.03,3038.03,4000],["2010-03-01",3055.19,3072.35,3038.03,3038.03,6100],["2010-03-02",3003.7,3089.52,3003.7,3089.52,3000],["2010-03-03",3072.35,3072.35,3020.86,3072.35,10700],["2010-03-04",3141.01,3141.01,3038.03,3038.03,14900],["2010-03-05",3072.35,3106.68,3072.35,3089.52,16000],["2010-03-08",3106.68,3261.16,3106.68,3175.34,26900],["2010-03-09",3192.5,3192.5,3141.01,3175.34,14200],["2010-03-10",3209.67,3209.67,3141.01,3141.01,17900],["2010-03-11",3226.83,3346.98,3123.85,3346.98,43400],["2010-03-12",3295.49,3501.45,3261.16,3501.45,135700],["2010-03-15",3587.27,3604.44,3432.8,3501.45,34600],["2010-03-16",3501.45,3518.62,3261.16,3346.98,25000],["2010-03-17",3415.63,3415.63,3192.5,3209.67,16900],["2010-03-18",3278.32,3295.49,3158.17,3261.16,39700],["2010-03-19",3295.49,3295.49,3141.01,3141.01,26800],["2010-03-22",3209.67,3209.67,3106.68,3175.34,18200],["2010-03-23",3192.5,3226.83,3141.01,3158.17,27200],["2010-03-24",3226.83,3243.99,3175.34,3226.83,18200],["2010-03-25",3261.16,3261.16,3003.7,3123.85,24600],["2010-03-26",3123.85,3123.85,3089.52,3089.52,6000],["2010-03-29",3141.01,3141.01,3089.52,3089.52,11500],["2010-03-30",3175.34,3175.34,3020.86,3106.68,31300],["2010-03-31",3106.68,3106.68,3003.7,3003.7,8700],["2010-04-01",3072.35,3089.52,2917.88,3055.19,39900],["2010-04-02",3020.86,3038.03,3003.7,3038.03,12000],["2010-04-05",3055.19,3055.19,2917.88,3003.7,51900],["2010-04-06",3003.7,3055.19,2917.88,2917.88,114600],["2010-04-07",3003.7,3055.19,2935.04,3055.19,94400],["2010-04-08",3072.35,3209.67,3072.35,3209.67,107600],["2010-04-09",3346.98,3415.63,3346.98,3398.47,180000],["2010-04-12",3261.16,3415.63,3192.5,3209.67,83000],["2010-04-13",3209.67,3209.67,3072.35,3089.52,34400],["2010-04-14",3209.67,3209.67,3089.52,3123.85,138000],["2010-04-15",3226.83,3312.65,3141.01,3209.67,43700],["2010-04-16",3346.98,3415.63,3312.65,3398.47,205000],["2010-04-19",3621.6,3621.6,3432.8,3621.6,314400],["2010-04-20",3621.6,3861.9,3518.62,3861.9,196000],["2010-04-21",4085.03,4085.03,4085.03,4085.03,106100],["2010-04-22",4359.65,4359.65,3810.4,3930.55,352500],["2010-04-26",3947.72,4033.54,3861.9,3861.9,48700],["2010-04-27",3638.76,3844.73,3621.6,3776.08,217200],["2010-04-28",3758.91,3947.72,3758.91,3947.72,289300],["2010-04-29",4170.85,4170.85,3879.06,4033.54,143000],["2010-05-04",4170.85,4256.67,4170.85,4256.67,143400],["2010-05-05",4479.8,4548.46,4033.54,4136.52,196100],["2010-05-06",4188.01,4256.67,3982.04,4205.18,227700],["2010-05-07",4067.86,4102.19,3827.57,3947.72,179800],["2010-05-10",3913.39,3913.39,3707.42,3793.24,181000],["2010-05-11",3982.04,4033.54,3861.9,3913.39,180900],["2010-05-12",3741.75,3810.4,3707.42,3707.42,152300],["2010-05-13",3776.08,3861.9,3570.11,3604.44,36900],["2010-05-14",3776.08,3844.73,3776.08,3844.73,90400],["2010-05-17",3844.73,3844.73,3690.26,3741.75,20200],["2010-05-18",3552.95,3741.75,3535.78,3621.6,61300],["2010-05-19",3604.44,3604.44,3415.63,3432.8,160800],["2010-05-20",3432.8,3587.27,3209.67,3570.11,62600],["2010-05-21",3432.8,3432.8,3209.67,3209.67,116800],["2010-05-24",3275.17,3428.01,3275.17,3428.01,59000],["2010-05-25",3406.18,3537.18,3318.84,3406.18,16200],["2010-05-26",3515.35,3580.85,3406.18,3449.84,107100],["2010-05-27",3537.18,3559.02,3493.51,3559.02,47800],["2010-05-28",3711.86,3777.36,3690.02,3711.86,199200],["2010-05-31",3886.53,3886.53,3624.52,3711.86,25200],["2010-06-01",3668.19,3668.19,3537.18,3646.35,45800],["2010-06-02",3646.35,3668.19,3515.35,3668.19,44200],["2010-06-03",3711.86,3711.86,3580.85,3602.69,107200],["2010-06-04",3580.85,3602.69,3428.01,3580.85,184000],["2010-06-07",3384.34,3428.01,3340.67,3384.34,69100],["2010-06-08",3428.01,3449.84,3275.17,3428.01,12400],["2010-06-09",3493.51,3493.51,3362.51,3471.68,72300],["2010-06-10",3384.34,3580.85,3384.34,3580.85,119500],["2010-06-11",3711.86,3711.86,3493.51,3537.18,51600],["2010-06-14",3537.18,3580.85,3493.51,3559.02,58500],["2010-06-15",3537.18,3537.18,3471.68,3493.51,52500],["2010-06-16",3580.85,3580.85,3428.01,3449.84,80000],["2010-06-17",3449.84,3493.51,3428.01,3493.51,52700],["2010-06-18",3493.51,3493.51,3428.01,3428.01,39900],["2010-06-21",3471.68,3690.02,3471.68,3690.02,320400],["2010-06-22",3864.7,3908.37,3799.2,3908.37,616700],["2010-06-23",4039.37,4039.37,3690.02,3799.2,69500],["2010-06-24",3711.86,3733.69,3646.35,3711.86,68500],["2010-06-25",3668.19,3668.19,3493.51,3493.51,142600],["2010-06-28",3493.51,3646.35,3493.51,3559.02,113300],["2010-06-29",3580.85,3580.85,3515.35,3515.35,52400],["2010-06-30",3449.84,3602.69,3340.67,3515.35,78000],["2010-07-01",3537.18,3624.52,3471.68,3580.85,94300],["2010-07-02",3602.69,3755.53,3602.69,3602.69,185400],["2010-07-05",3624.52,3733.69,3559.02,3559.02,85000],["2010-07-06",3559.02,3602.69,3515.35,3580.85,111900],["2010-07-07",3624.52,3624.52,3493.51,3537.18,49900],["2010-07-08",3602.69,3602.69,3515.35,3515.35,67200],["2010-07-09",3537.18,3580.85,3493.51,3493.51,66600],["2010-07-12",3515.35,3559.02,3493.51,3559.02,30500],["2010-07-13",3624.52,3624.52,3537.18,3559.02,49400],["2010-07-14",3668.19,3711.86,3602.69,3602.69,135400],["2010-07-15",3624.52,3646.35,3580.85,3602.69,64700],["2010-07-16",3602.69,3711.86,3559.02,3559.02,163600],["2010-07-19",3646.35,3821.03,3602.69,3799.2,341800],["2010-07-20",3842.86,3973.87,3842.86,3973.87,689400],["2010-07-21",4235.88,4235.88,3886.53,3973.87,180000],["2010-07-22",4039.37,4039.37,3777.36,3821.03,123800],["2010-07-23",3799.2,3886.53,3711.86,3711.86,90900],["2010-07-26",3755.53,3755.53,3580.85,3602.69,188200],["2010-07-27",3711.86,3886.53,3646.35,3733.69,192300],["2010-07-28",3668.19,3755.53,3602.69,3668.19,98300],["2010-07-29",3711.86,3777.36,3646.35,3755.53,94700],["2010-07-30",3821.03,3821.03,3668.19,3711.86,99600],["2010-08-02",3777.36,3777.36,3602.69,3646.35,85600],["2010-08-03",3668.19,3690.02,3559.02,3580.85,113000],["2010-08-04",3580.85,3580.85,3471.68,3493.51,106000],["2010-08-05",3580.85,3580.85,3428.01,3537.18,58000],["2010-08-06",3493.51,3668.19,3449.84,3646.35,77200],["2010-08-09",3668.19,3733.69,3471.68,3515.35,111200],["2010-08-10",3580.85,3580.85,3297.0,3384.34,201000],["2010-08-11",3471.68,3493.51,3340.67,3471.68,77100],["2010-08-12",3428.01,3428.01,3209.67,3231.5,139100],["2010-08-13",3231.5,3384.34,3122.33,3384.34,92900],["2010-08-16",3493.51,3515.35,3493.51,3515.35,63200],["2010-08-17",3624.52,3624.52,3406.18,3471.68,83300],["2010-08-18",3493.51,3493.51,3362.51,3406.18,68900],["2010-08-19",3384.34,3428.01,3384.34,3406.18,55300],["2010-08-20",3428.01,3493.51,3318.84,3449.84,118800],["2010-08-23",3449.84,3471.68,3384.34,3406.18,115400],["2010-08-24",3358.52,3428.01,3196.39,3196.39,83400],["2010-08-25",3219.55,3219.55,3011.09,3011.09,44400],["2010-08-26",3150.06,3219.55,2918.44,3057.41,21400],["2010-08-27",3011.09,3011.09,2802.63,2895.28,37300],["2010-08-30",3034.25,3057.41,3034.25,3057.41,15200],["2010-08-31",3242.71,3265.87,3057.41,3265.87,128800],["2010-09-01",3335.36,3428.01,3219.55,3381.69,79000],["2010-09-06",3497.5,3543.82,3474.33,3543.82,111700],["2010-09-07",3705.96,3705.96,3404.85,3497.5,118200],["2010-09-08",3497.5,3497.5,3312.2,3312.2,99400],["2010-09-09",3381.69,3474.33,3335.36,3404.85,67600],["2010-09-10",3590.15,3590.15,3173.23,3242.71,123500],["2010-09-13",3219.55,3265.87,3150.06,3150.06,43400],["2010-09-14",3219.55,3358.52,3219.55,3312.2,54800],["2010-09-15",3428.01,3428.01,3126.9,3196.39,17400],["2010-09-16",3242.71,3242.71,3173.23,3173.23,11600],["2010-09-17",3335.36,3335.36,3219.55,3312.2,45400],["2010-09-20",3289.04,3289.04,3196.39,3219.55,50800],["2010-09-21",3242.71,3242.71,3126.9,3150.06,40400],["2010-09-22",3312.2,3312.2,3126.9,3150.06,63300],["2010-09-23",3312.2,3312.2,3103.74,3173.23,45600],["2010-09-24",3126.9,3196.39,3080.58,3150.06,27800],["2010-09-27",3126.9,3150.06,2987.93,3126.9,84000],["2010-09-28",3150.06,3219.55,3080.58,3080.58,55300],["2010-09-29",3150.06,3150.06,3011.09,3011.09,22900],["2010-09-30",3150.06,3173.23,3011.09,3080.58,24500],["2010-10-01",3011.09,3080.58,2987.93,2987.93,33300],["2010-10-04",3057.41,3057.41,2848.95,2895.28,59500],["2010-10-05",2895.28,2964.77,2848.95,2964.77,29000],["2010-10-06",2987.93,3011.09,2918.44,2987.93,11400],["2010-10-07",2941.6,3034.25,2918.44,2941.6,36800],["2010-10-08",2987.93,2987.93,2848.95,2895.28,22800],["2010-10-11",2825.79,2895.28,2779.47,2872.12,94400],["2010-10-12",2779.47,2848.95,2779.47,2848.95,93900],["2010-10-13",2779.47,2872.12,2756.31,2872.12,50000],["2010-10-14",2872.12,3011.09,2848.95,2895.28,147000],["2010-10-15",2941.6,2941.6,2825.79,2872.12,16900],["2010-10-18",2941.6,2941.6,2802.63,2802.63,43100],["2010-10-19",2872.12,2872.12,2733.14,2756.31,69700],["2010-10-20",2825.79,2825.79,2594.17,2640.49,176800],["2010-10-21",2663.66,2756.31,2640.49,2663.66,32800],["2010-10-22",2733.14,2733.14,2617.33,2617.33,11800],["2010-10-25",2733.14,2733.14,2617.33,2709.98,98000],["2010-10-26",2779.47,2848.95,2756.31,2848.95,101600],["2010-10-27",2918.44,2918.44,2686.82,2709.98,15800],["2010-10-28",2756.31,2848.95,2686.82,2756.31,76100],["2010-10-29",2756.31,2825.79,2733.14,2756.31,87300],["2010-11-01",2779.47,2779.47,2663.66,2709.98,14600],["2010-11-02",2663.66,2733.14,2640.49,2686.82,18100],["2010-11-03",2709.98,2709.98,2594.17,2594.17,32400],["2010-11-04",2617.33,2686.82,2594.17,2640.49,38800],["2010-11-05",2663.66,2663.66,2640.49,2663.66,33700],["2010-11-08",2617.33,2733.14,2617.33,2640.49,39100],["2010-11-09",2594.17,2617.33,2524.68,2547.85,78500],["2010-11-10",2547.85,2547.85,2524.68,2547.85,15500],["2010-11-11",2547.85,2547.85,2501.52,2501.52,50300],["2010-11-12",2594.17,2594.17,2385.71,2408.87,31100],["2010-11-15",2339.39,2385.71,2269.9,2269.9,33200],["2010-11-16",2339.39,2339.39,2200.41,2200.41,54200],["2010-11-17",2223.57,2269.9,2154.09,2177.25,28400],["2010-11-18",2269.9,2316.22,2223.57,2293.06,47000],["2010-11-19",2385.71,2385.71,2246.74,2269.9,35700],["2010-11-22",2223.57,2246.74,2223.57,2246.74,13700],["2010-11-23",2316.22,2316.22,2246.74,2246.74,13900],["2010-11-24",2246.74,2246.74,2177.25,2200.41,27000],["2010-11-25",2246.74,2293.06,2246.74,2269.9,25000],["2010-11-26",2293.06,2293.06,2246.74,2269.9,37400],["2010-11-29",2223.57,2408.87,2223.57,2408.87,81200],["2010-11-30",2432.03,2524.68,2432.03,2524.68,91700],["2010-12-01",2501.52,2524.68,2408.87,2432.03,90100],["2010-12-02",2478.36,2617.33,2432.03,2594.17,176300],["2010-12-03",2663.66,2686.82,2594.17,2686.82,104900],["2010-12-06",2640.49,2779.47,2547.85,2709.98,100600],["2010-12-07",2571.01,2663.66,2524.68,2524.68,147200],["2010-12-08",2478.36,2547.85,2385.71,2385.71,103000],["2010-12-09",2432.03,2501.52,2339.39,2501.52,33000],["2010-12-10",2524.68,2571.01,2432.03,2501.52,89500],["2010-12-13",2686.82,2709.98,2663.66,2709.98,132200],["2010-12-14",2848.95,2848.95,2524.68,2547.85,80600],["2010-12-15",2547.85,2686.82,2524.68,2524.68,83000],["2010-12-16",2501.52,2547.85,2455.2,2501.52,28400],["2010-12-17",2501.52,2524.68,2432.03,2524.68,63700],["2010-12-20",2501.52,2594.17,2455.2,2501.52,59800],["2010-12-21",2455.2,2524.68,2455.2,2478.36,45400],["2010-12-22",2501.52,2524.68,2455.2,2524.68,18300],["2010-12-23",2455.2,2455.2,2339.39,2385.71,26500],["2010-12-24",2478.36,2478.36,2385.71,2408.87,23300],["2010-12-27",2408.87,2478.36,2362.55,2478.36,32900],["2010-12-28",2501.52,2594.17,2432.03,2478.36,43400],["2010-12-29",2432.03,2524.68,2432.03,2432.03,32900],["2010-12-30",2455.2,2455.2,2408.87,2432.03,19700],["2010-12-31",2524.68,2571.01,2455.2,2478.36,22700],["2011-01-04",2432.03,2478.36,2432.03,2478.36,16100],["2011-01-05",2432.03,2432.03,2385.71,2408.87,16100],["2011-01-06",2408.87,2408.87,2385.71,2408.87,2400],["2011-01-07",2501.52,2501.52,2385.71,2408.87,8500],["2011-01-10",2478.36,2478.36,2362.55,2362.55,17200],["2011-01-11",2339.39,2339.39,2293.06,2293.06,27800],["2011-01-12",2316.22,2339.39,2316.22,2316.22,26400],["2011-01-13",2316.22,2339.39,2293.06,2316.22,41100],["2011-01-14",2339.39,2339.39,2269.9,2293.06,40600],["2011-01-17",2316.22,2339.39,2293.06,2316.22,13600],["2011-01-18",2316.22,2339.39,2269.9,2269.9,18100],["2011-01-19",2316.22,2316.22,2246.74,2269.9,16900],["2011-01-20",2293.06,2293.06,2246.74,2246.74,12700],["2011-01-21",2293.06,2316.22,2246.74,2246.74,21900],["2011-01-24",2339.39,2339.39,2246.74,2269.9,23300],["2011-01-25",2316.22,2316.22,2246.74,2269.9,24800],["2011-01-26",2339.39,2339.39,2293.06,2316.22,164700],["2011-01-27",2362.55,2432.03,2316.22,2408.87,195200],["2011-01-28",2432.03,2501.52,2316.22,2455.2,17500],["2011-02-08",2501.52,2501.52,2455.2,2455.2,16200],["2011-02-09",2455.2,2478.36,2339.39,2362.55,36800],["2011-02-10",2432.03,2432.03,2339.39,2339.39,49100],["2011-02-11",2362.55,2362.55,2293.06,2316.22,40900],["2011-02-14",2385.71,2385.71,2316.22,2339.39,20300],["2011-02-15",2362.55,2362.55,2269.9,2293.06,68400],["2011-02-16",2339.39,2339.39,2339.39,2339.39,27000],["2011-02-17",2362.55,2385.71,2269.9,2269.9,32000],["2011-02-18",2385.71,2385.71,2246.74,2246.74,42300],["2011-02-21",2269.9,2269.9,2154.09,2154.09,13300],["2011-02-22",2177.25,2177.25,2061.44,2107.76,11700],["2011-02-23",2200.41,2200.41,2130.93,2130.93,19200],["2011-02-24",2154.09,2154.09,2061.44,2130.93,104200],["2011-02-25",2177.25,2200.41,2107.76,2200.41,47300],["2011-02-28",2316.22,2316.22,2177.25,2177.25,44900],["2011-03-01",2268.4,2367.03,2243.75,2293.06,44800],["2011-03-02",2342.37,2342.37,2219.09,2219.09,29500],["2011-03-03",2145.12,2219.09,2145.12,2169.78,61000],["2011-03-04",2169.78,2169.78,2071.15,2071.15,4400],["2011-03-07",1972.53,2095.81,1972.53,2095.81,70000],["2011-03-08",2071.15,2071.15,1997.18,2046.5,33400],["2011-03-09",2046.5,2046.5,1997.18,1997.18,16300],["2011-03-10",1997.18,2120.46,1997.18,2120.46,35200],["2011-03-11",2120.46,2194.43,2095.81,2169.78,39800],["2011-03-14",2219.09,2219.09,2021.84,2021.84,34500],["2011-03-15",2071.15,2071.15,1972.53,2021.84,45200],["2011-03-16",1972.53,2145.12,1972.53,2046.5,95300],["2011-03-17",2095.81,2095.81,1997.18,2021.84,35400],["2011-03-18",2120.46,2120.46,2021.84,2095.81,68100],["2011-03-21",2120.46,2120.46,2021.84,2021.84,32500],["2011-03-22",2071.15,2071.15,1972.53,2021.84,90500],["2011-03-23",2021.84,2120.46,1997.18,2021.84,56500],["2011-03-24",2071.15,2169.78,2071.15,2145.12,246300],["2011-03-25",2219.09,2219.09,2071.15,2071.15,66900],["2011-03-28",2145.12,2145.12,2071.15,2095.81,39200],["2011-03-29",2046.5,2046.5,2021.84,2046.5,46800],["2011-03-30",1972.53,2046.5,1972.53,1997.18,87500],["2011-03-31",2021.84,2021.84,1972.53,1997.18,22600],["2011-04-01",1997.18,1997.18,1972.53,1972.53,18000],["2011-04-04",2021.84,2021.84,1972.53,1997.18,9400],["2011-04-05",1997.18,1997.18,1997.18,1997.18,19000],["2011-04-06",1997.18,2021.84,1972.53,2021.84,27100],["2011-04-07",2021.84,2021.84,1997.18,1997.18,20700],["2011-04-08",1997.18,1997.18,1972.53,1997.18,20300],["2011-04-13",1997.18,1997.18,1972.53,1972.53,7600],["2011-04-14",1972.53,1997.18,1972.53,1997.18,20000],["2011-04-15",1997.18,1997.18,1947.87,1972.53,13600],["2011-04-18",1997.18,1997.18,1947.87,1947.87,46670],["2011-04-19",1947.87,1972.53,1923.21,1923.21,29200],["2011-04-20",1923.21,1923.21,1923.21,1923.21,16000],["2011-04-21",1898.56,1923.21,1873.9,1898.56,33900],["2011-04-22",1898.56,1898.56,1873.9,1898.56,8000],["2011-04-25",1947.87,1997.18,1947.87,1972.53,11000],["2011-04-26",1923.21,1923.21,1923.21,1923.21,43470],["2011-04-27",1947.87,1947.87,1898.56,1898.56,22100],["2011-04-28",1898.56,1898.56,1898.56,1898.56,6600],["2011-04-29",1972.53,1972.53,1898.56,1972.53,41500],["2011-05-04",1947.87,1947.87,1947.87,1947.87,1000],["2011-05-05",1923.21,1947.87,1898.56,1898.56,10700],["2011-05-06",1898.56,1923.21,1898.56,1923.21,60670],["2011-05-09",1923.21,1923.21,1898.56,1898.56,2000],["2011-05-10",1923.21,1947.87,1923.21,1923.21,18600],["2011-05-11",1923.21,1923.21,1849.24,1849.24,11500],["2011-05-12",1873.9,1873.9,1873.9,1873.9,2300],["2011-05-13",1873.9,1873.9,1849.24,1849.24,13000],["2011-05-16",1898.56,1898.56,1873.9,1873.9,7800],["2011-05-17",1873.9,1873.9,1824.59,1849.24,18900],["2011-05-18",1824.59,1849.24,1775.27,1799.93,31600],["2011-05-19",1799.93,1799.93,1775.27,1799.93,35200],["2011-05-20",1750.62,1750.62,1725.96,1725.96,63400],["2011-05-23",1750.62,1750.62,1651.99,1676.65,11400],["2011-05-24",1651.99,1651.99,1602.68,1602.68,49000],["2011-05-25",1627.33,1627.33,1528.71,1553.36,39500],["2011-05-26",1504.05,1651.99,1454.74,1651.99,72400],["2011-05-27",1578.02,1651.99,1578.02,1651.99,48700],["2011-05-30",1701.3,1701.3,1602.68,1627.33,25900],["2011-05-31",1627.33,1627.33,1602.68,1602.68,28000],["2011-06-01",1602.68,1701.3,1602.68,1701.3,37800],["2011-06-02",1725.96,1775.27,1676.65,1775.27,78100],["2011-06-03",1775.27,1775.27,1676.65,1701.3,40900],["2011-06-06",1676.65,1725.96,1676.65,1725.96,7100],["2011-06-07",1701.3,1799.93,1701.3,1775.27,60300],["2011-06-08",1775.27,1775.27,1725.96,1750.62,79900],["2011-06-09",1750.62,1775.27,1701.3,1775.27,37800],["2011-06-10",1775.27,1849.24,1775.27,1849.24,157500],["2011-06-13",1849.24,1947.87,1849.24,1947.87,97200],["2011-06-14",1997.18,2046.5,1923.21,1923.21,75200],["2011-06-15",1997.18,2021.84,1873.9,1898.56,62400],["2011-06-16",1898.56,1972.53,1898.56,1947.87,26500],["2011-06-17",1997.18,1997.18,1849.24,1873.9,57200],["2011-06-20",1898.56,1898.56,1799.93,1799.93,62500],["2011-06-21",1873.9,1947.87,1849.24,1898.56,42500],["2011-06-22",1923.21,1923.21,1873.9,1873.9,19300],["2011-06-23",1898.56,1898.56,1849.24,1849.24,3700],["2011-06-24",1873.9,1873.9,1849.24,1849.24,5200],["2011-06-27",1849.24,1849.24,1824.59,1824.59,1500],["2011-06-28",1824.59,1824.59,1824.59,1824.59,11400],["2011-06-29",1824.59,1849.24,1799.93,1824.59,19200],["2011-06-30",1873.9,1873.9,1824.59,1849.24,26400],["2011-07-01",1824.59,1824.59,1799.93,1824.59,33300],["2011-07-04",1824.59,1824.59,1799.93,1824.59,14400],["2011-07-05",1873.9,1898.56,1849.24,1873.9,44700],["2011-07-06",1898.56,1898.56,1849.24,1873.9,49900],["2011-07-07",1873.9,1873.9,1849.24,1873.9,31900],["2011-07-08",1849.24,1849.24,1849.24,1849.24,1000],["2011-07-11",1849.24,1849.24,1824.59,1824.59,19300],["2011-07-12",1824.59,1849.24,1824.59,1849.24,2000],["2011-07-13",1824.59,1849.24,1824.59,1824.59,14400],["2011-07-14",1849.24,1849.24,1849.24,1849.24,0],["2011-07-15",1824.59,1824.59,1824.59,1824.59,2000],["2011-07-18",1873.9,1873.9,1824.59,1849.24,8700],["2011-07-19",1849.24,1849.24,1824.59,1824.59,3700],["2011-07-20",1873.9,1873.9,1849.24,1873.9,5100],["2011-07-21",1873.9,1873.9,1824.59,1824.59,3900],["2011-07-22",1824.59,1849.24,1799.93,1849.24,22800],["2011-07-25",1849.24,1849.24,1849.24,1849.24,2900],["2011-07-26",1873.9,1873.9,1824.59,1824.59,7700],["2011-07-27",1849.24,1849.24,1824.59,1824.59,15400],["2011-07-28",1824.59,1849.24,1824.59,1824.59,3500],["2011-07-29",1799.93,1799.93,1775.27,1775.27,60300],["2011-08-01",1750.62,1750.62,1701.3,1701.3,86000],["2011-08-02",1676.65,1676.65,1627.33,1627.33,56500],["2011-08-03",1651.99,1676.65,1627.33,1651.99,5500],["2011-08-04",1701.3,1750.62,1701.3,1750.62,7500],["2011-08-05",1750.62,1750.62,1725.96,1725.96,9500],["2011-08-08",1676.65,1750.62,1676.65,1725.96,25500],["2011-08-09",1725.96,1725.96,1676.65,1676.65,27200],["2011-08-10",1725.96,1750.62,1725.96,1750.62,13300],["2011-08-11",1750.62,1750.62,1725.96,1725.96,14100],["2011-08-12",1750.62,1750.62,1725.96,1750.62,4200],["2011-08-15",1725.96,1725.96,1725.96,1725.96,1200],["2011-08-16",1725.96,1725.96,1725.96,1725.96,13200],["2011-08-17",1725.96,1775.27,1725.96,1775.27,25700],["2011-08-18",1750.62,1775.27,1750.62,1775.27,23600],["2011-08-19",1725.96,1750.62,1725.96,1725.96,17500],["2011-08-22",1775.27,1799.93,1775.27,1799.93,20500],["2011-08-23",1799.93,1799.93,1750.62,1750.62,14600],["2011-08-24",1750.62,1775.27,1750.62,1750.62,5800],["2011-08-25",1725.96,1750.62,1725.96,1750.62,7700],["2011-08-26",1750.62,1775.27,1725.96,1775.27,45100],["2011-08-29",1775.27,1799.93,1775.27,1799.93,25300],["2011-08-30",1799.93,1824.59,1775.27,1824.59,15100],["2011-08-31",1750.62,1775.27,1725.96,1775.27,14700],["2011-09-01",1775.27,1799.93,1775.27,1799.93,34000],["2011-09-05",1775.27,1799.93,1750.62,1775.27,35500],["2011-09-06",1750.62,1775.27,1750.62,1775.27,20000],["2011-09-07",1799.93,1824.59,1775.27,1824.59,41200],["2011-09-08",1849.24,1849.24,1799.93,1799.93,38100],["2011-09-09",1824.59,1824.59,1799.93,1799.93,28600],["2011-09-12",1824.59,1898.56,1824.59,1873.9,53100],["2011-09-13",1923.21,1947.87,1873.9,1923.21,28500],["2011-09-14",1923.21,1923.21,1849.24,1849.24,45100],["2011-09-15",1849.24,1849.24,1824.59,1849.24,23200],["2011-09-16",1824.59,1824.59,1799.93,1799.93,15800],["2011-09-19",1824.59,1849.24,1824.59,1849.24,10800],["2011-09-20",1824.59,1849.24,1824.59,1849.24,27100],["2011-09-21",1824.59,1873.9,1824.59,1824.59,28200],["2011-09-22",1849.24,1873.9,1849.24,1849.24,19000],["2011-09-23",1849.24,1849.24,1799.93,1849.24,49500],["2011-09-26",1849.24,1849.24,1849.24,1849.24,13800],["2011-09-27",1824.59,1849.24,1799.93,1849.24,13000],["2011-09-28",1849.24,1849.24,1824.59,1824.59,12600],["2011-09-29",1824.59,1824.59,1799.93,1799.93,26600],["2011-09-30",1824.59,1824.59,1775.27,1824.59,65000],["2011-10-03",1824.59,1824.59,1799.93,1799.93,20900],["2011-10-04",1725.96,1824.59,1725.96,1824.59,24600],["2011-10-05",1824.59,1824.59,1824.59,1824.59,16100],["2011-10-06",1824.59,1849.24,1824.59,1824.59,272500],["2011-10-07",1824.59,1824.59,1824.59,1824.59,14200],["2011-10-10",1824.59,1824.59,1824.59,1824.59,72400],["2011-10-11",1849.24,1849.24,1824.59,1824.59,8900],["2011-10-12",1824.59,1824.59,1799.93,1824.59,12500],["2011-10-13",1824.59,1824.59,1799.93,1824.59,12700],["2011-10-14",1824.59,1824.59,1824.59,1824.59,100],["2011-10-17",1873.9,1873.9,1824.59,1824.59,26800],["2011-10-18",1824.59,1824.59,1799.93,1824.59,11100],["2011-10-19",1824.59,1824.59,1824.59,1824.59,7300],["2011-10-20",1824.59,1849.24,1824.59,1849.24,5100],["2011-10-21",1849.24,1849.24,1849.24,1849.24,11200],["2011-10-24",1849.24,1849.24,1799.93,1824.59,1900],["2011-10-25",1824.59,1824.59,1824.59,1824.59,18500],["2011-10-26",1824.59,1824.59,1824.59,1824.59,12300],["2011-10-27",1824.59,1849.24,1824.59,1824.59,7200],["2011-10-28",1824.59,1898.56,1824.59,1898.56,12800],["2011-10-31",1873.9,1873.9,1849.24,1849.24,2600],["2011-11-01",1873.9,1873.9,1849.24,1849.24,11100],["2011-11-02",1849.24,1849.24,1824.59,1824.59,20400],["2011-11-03",1824.59,1824.59,1799.93,1824.59,19200],["2011-11-04",1849.24,1849.24,1824.59,1824.59,15000],["2011-11-07",1849.24,1849.24,1824.59,1824.59,32600],["2011-11-08",1849.24,1849.24,1824.59,1824.59,26500],["2011-11-09",1849.24,1849.24,1824.59,1849.24,20200],["2011-11-10",1824.59,1824.59,1824.59,1824.59,30400],["2011-11-11",1824.59,1849.24,1824.59,1824.59,15300],["2011-11-14",1824.59,1824.59,1799.93,1799.93,26900],["2011-11-15",1775.27,1775.27,1750.62,1750.62,4400],["2011-11-16",1775.27,1775.27,1775.27,1775.27,3500],["2011-11-17",1799.93,1799.93,1775.27,1799.93,4900],["2011-11-18",1799.93,1799.93,1799.93,1799.93,0],["2011-11-21",1750.62,1799.93,1750.62,1799.93,11600],["2011-11-22",1799.93,1799.93,1799.93,1799.93,100],["2011-11-23",1725.96,1799.93,1725.96,1799.93,700],["2011-11-24",1750.62,1750.62,1750.62,1750.62,600],["2011-11-25",1750.62,1750.62,1676.65,1750.62,900],["2011-11-28",1725.96,1750.62,1725.96,1725.96,3300],["2011-11-29",1701.3,1725.96,1701.3,1725.96,60000],["2011-11-30",1750.62,1750.62,1750.62,1750.62,2200],["2011-12-01",1750.62,1775.27,1750.62,1775.27,3000],["2011-12-02",1750.62,1775.27,1750.62,1775.27,2200],["2011-12-05",1799.93,1824.59,1799.93,1824.59,16200],["2011-12-06",1947.87,1947.87,1947.87,1947.87,25400],["2011-12-07",2071.15,2071.15,2021.84,2071.15,99300],["2011-12-08",2145.12,2145.12,2021.84,2021.84,35100],["2011-12-09",2021.84,2021.84,1972.53,1997.18,35400],["2011-12-12",1997.18,2021.84,1997.18,1997.18,25900],["2011-12-13",2021.84,2021.84,1947.87,1972.53,17700],["2011-12-14",1997.18,2021.84,1972.53,1972.53,23900],["2011-12-15",1972.53,1997.18,1972.53,1997.18,47600],["2011-12-16",1947.87,2046.5,1947.87,2046.5,27500],["2011-12-19",2046.5,2071.15,2021.84,2071.15,26600],["2011-12-20",2046.5,2071.15,2021.84,2071.15,16000],["2011-12-21",2071.15,2071.15,2021.84,2046.5,13300],["2011-12-22",2046.5,2046.5,2016.4,2046.5,9000],["2011-12-23",2046.5,2046.5,2046.5,2046.5,200],["2011-12-26",2076.59,2076.59,2076.59,2076.59,100],["2011-12-27",2076.59,2076.59,1956.21,1956.21,54600],["2011-12-28",1865.92,1986.3,1865.92,1956.21,55200],["2011-12-29",2016.4,2016.4,1926.11,1956.21,16300],["2011-12-30",1956.21,1986.3,1956.21,1986.3,900],["2012-01-03",2016.4,2016.4,1865.92,1865.92,4100],["2012-01-04",1896.02,1956.21,1896.02,1956.21,70200],["2012-01-05",1926.11,1926.11,1926.11,1926.11,0],["2012-01-06",1956.21,1956.21,1926.11,1926.11,2700],["2012-01-09",1926.11,1926.11,1926.11,1926.11,3000],["2012-01-10",1956.21,1986.3,1956.21,1986.3,3500],["2012-01-11",2046.5,2046.5,1986.3,2016.4,1500],["2012-01-12",2046.5,2046.5,2046.5,2046.5,100],["2012-01-13",2046.5,2046.5,2046.5,2046.5,0],["2012-01-16",2016.4,2076.59,2016.4,2046.5,5600],["2012-01-17",2076.59,2076.59,2046.5,2046.5,10200],["2012-01-18",2046.5,2076.59,2046.5,2076.59,22000],["2012-01-19",2076.59,2076.59,2046.5,2046.5,1500],["2012-01-20",2106.69,2166.88,2106.69,2166.88,59700],["2012-01-30",2196.97,2196.97,2196.97,2196.97,100],["2012-01-31",2166.88,2166.88,2106.69,2106.69,8700],["2012-02-01",2106.69,2136.78,2106.69,2136.78,20600],["2012-02-02",2196.97,2196.97,2136.78,2166.88,2700],["2012-02-03",2166.88,2166.88,2136.78,2136.78,14400],["2012-02-06",2136.78,2136.78,2106.69,2106.69,7900],["2012-02-07",2106.69,2106.69,2106.69,2106.69,500],["2012-02-08",2106.69,2136.78,2106.69,2136.78,10500],["2012-02-09",2106.69,2106.69,2106.69,2106.69,5200],["2012-02-10",2106.69,2136.78,2106.69,2106.69,14300],["2012-02-13",2076.59,2076.59,2076.59,2076.59,2200],["2012-02-14",2106.69,2106.69,2106.69,2106.69,5400],["2012-02-15",2106.69,2136.78,2106.69,2136.78,29300],["2012-02-16",2136.78,2136.78,2106.69,2136.78,7400],["2012-02-17",2136.78,2166.88,2106.69,2166.88,26600],["2012-02-20",2196.97,2196.97,2166.88,2196.97,11700],["2012-02-21",2257.16,2257.16,2196.97,2227.07,24200],["2012-02-22",2166.88,2257.16,2166.88,2257.16,1600],["2012-02-23",2257.16,2257.16,2166.88,2257.16,10000],["2012-02-24",2257.16,2257.16,2166.88,2227.07,14600],["2012-02-27",2257.16,2257.16,2196.97,2227.07,5100],["2012-02-28",2196.97,2196.97,2136.78,2136.78,29300],["2012-02-29",2136.78,2196.97,2136.78,2196.97,2100],["2012-03-01",2227.07,2227.07,2136.78,2136.78,18100],["2012-03-02",2166.88,2196.97,2136.78,2196.97,26000],["2012-03-05",2257.16,2347.45,2257.16,2347.45,69400],["2012-03-06",2437.74,2467.83,2257.16,2287.26,39400],["2012-03-07",2257.16,2257.16,2227.07,2257.16,22200],["2012-03-08",2257.16,2257.16,2196.97,2257.16,17400],["2012-03-09",2227.07,2227.07,2196.97,2196.97,9300],["2012-03-12",2227.07,2227.07,2166.88,2227.07,5100],["2012-03-13",2196.97,2196.97,2196.97,2196.97,5300],["2012-03-14",2196.97,2227.07,2196.97,2227.07,2500],["2012-03-15",2227.07,2257.16,2166.88,2257.16,8700],["2012-03-16",2227.07,2227.07,2136.78,2136.78,12000],["2012-03-19",2196.97,2196.97,2166.88,2196.97,5400],["2012-03-20",2166.88,2227.07,2166.88,2227.07,8500],["2012-03-21",2227.07,2287.26,2227.07,2257.16,23100],["2012-03-22",2257.16,2287.26,2257.16,2257.16,23300],["2012-03-23",2287.26,2317.35,2257.16,2317.35,15900],["2012-03-26",2287.26,2347.45,2287.26,2317.35,41750],["2012-03-27",2287.26,2347.45,2287.26,2317.35,16600],["2012-03-28",2317.35,2317.35,2317.35,2317.35,4100],["2012-03-29",2317.35,2317.35,2257.16,2317.35,26900],["2012-03-30",2227.07,2227.07,2227.07,2227.07,1800],["2012-04-03",2257.16,2287.26,2257.16,2287.26,11100],["2012-04-04",2287.26,2287.26,2227.07,2287.26,5600],["2012-04-05",2257.16,2257.16,2257.16,2257.16,6800],["2012-04-06",2257.16,2257.16,2257.16,2257.16,20600],["2012-04-09",2287.26,2317.35,2287.26,2317.35,4500],["2012-04-10",2317.35,2317.35,2287.26,2287.26,5900],["2012-04-11",2287.26,2287.26,2287.26,2287.26,6900],["2012-04-12",2317.35,2377.55,2317.35,2347.45,77800],["2012-04-13",2347.45,2377.55,2347.45,2377.55,14925],["2012-04-16",2377.55,2407.64,2377.55,2377.55,5600],["2012-04-17",2407.64,2467.83,2407.64,2437.74,26400],["2012-04-18",2467.83,2467.83,2377.55,2437.74,4400],["2012-04-19",2467.83,2467.83,2317.35,2437.74,3900],["2012-04-20",2407.64,2437.74,2347.45,2437.74,13685],["2012-04-23",2437.74,2437.74,2377.55,2407.64,5200],["2012-04-24",2377.55,2437.74,2377.55,2407.64,10700],["2012-04-25",2437.74,2467.83,2437.74,2467.83,21800],["2012-04-26",2467.83,2528.02,2437.74,2528.02,22700],["2012-04-27",2497.93,2528.02,2437.74,2528.02,13975],["2012-05-02",2528.02,2678.5,2528.02,2678.5,46085],["2012-05-03",2678.5,2678.5,2528.02,2618.31,18850],["2012-05-04",2678.5,2708.6,2558.12,2648.41,36100],["2012-05-07",2708.6,2828.98,2708.6,2828.98,78700],["2012-05-08",2828.98,3009.55,2828.98,3009.55,301200],["2012-05-09",2919.26,3009.55,2919.26,3009.55,51600],["2012-05-10",3039.65,3039.65,2828.98,2859.07,64475],["2012-05-11",2949.36,3009.55,2859.07,2889.17,115800],["2012-05-14",2828.98,2889.17,2738.69,2738.69,104600],["2012-05-15",2648.41,2738.69,2618.31,2648.41,36250],["2012-05-16",2558.12,2618.31,2528.02,2618.31,103200],["2012-05-17",2708.6,2708.6,2588.21,2588.21,11800],["2012-05-18",2528.02,2558.12,2467.83,2558.12,20900],["2012-05-21",2618.31,2678.5,2618.31,2678.5,26200],["2012-05-22",2648.41,2768.79,2648.41,2738.69,16900],["2012-05-23",2648.41,2648.41,2558.12,2558.12,43700],["2012-05-24",2497.93,2648.41,2497.93,2648.41,2400],["2012-05-25",2708.6,2708.6,2648.41,2708.6,15400],["2012-05-28",2678.5,2828.98,2528.02,2528.02,26200],["2012-05-29",2558.12,2618.31,2558.12,2618.31,19600],["2012-05-30",2678.5,2678.5,2618.31,2618.31,15400],["2012-05-31",2618.31,2708.6,2558.12,2708.6,34400],["2012-06-01",2708.6,2708.6,2708.6,2708.6,0],["2012-06-04",2588.21,2588.21,2528.02,2528.02,8200],["2012-06-05",2588.21,2618.31,2588.21,2618.31,7600],["2012-06-06",2648.41,2678.5,2648.41,2678.5,10000],["2012-06-07",2708.6,2768.79,2678.5,2738.69,27400],["2012-06-08",2708.6,2738.69,2648.41,2648.41,11900],["2012-06-11",2708.6,2708.6,2648.41,2648.41,6000],["2012-06-12",2648.41,2648.41,2618.31,2648.41,22300],["2012-06-13",2648.41,2648.41,2558.12,2648.41,8600],["2012-06-14",2648.41,2648.41,2618.31,2618.31,9300],["2012-06-15",2648.41,2678.5,2618.31,2618.31,5425],["2012-06-18",2618.31,2618.31,2618.31,2618.31,3300],["2012-06-19",2618.31,2618.31,2618.31,2618.31,14600],["2012-06-20",2618.31,2618.31,2618.31,2618.31,0],["2012-06-21",2618.31,2618.31,2618.31,2618.31,9300],["2012-06-22",2618.31,2618.31,2588.21,2588.21,6400],["2012-06-25",2588.21,2588.21,2588.21,2588.21,10600],["2012-06-26",2618.31,2618.31,2558.12,2588.21,11400],["2012-06-27",2618.31,2618.31,2618.31,2618.31,100],["2012-06-28",2588.21,2618.31,2588.21,2588.21,13600],["2012-06-29",2558.12,2558.12,2558.12,2558.12,6400],["2012-07-02",2558.12,2558.12,2528.02,2528.02,7300],["2012-07-03",2558.12,2618.31,2528.02,2558.12,14900],["2012-07-04",2648.41,2648.41,2648.41,2648.41,100],["2012-07-05",2528.02,2648.41,2497.93,2648.41,5150],["2012-07-06",2558.12,2558.12,2497.93,2497.93,3000],["2012-07-09",2497.93,2497.93,2497.93,2497.93,2600],["2012-07-10",2497.93,2558.12,2407.64,2528.02,2200],["2012-07-11",2558.12,2558.12,2497.93,2558.12,3700],["2012-07-12",2558.12,2558.12,2528.02,2528.02,5400],["2012-07-13",2558.12,2558.12,2558.12,2558.12,3000],["2012-07-16",2558.12,2558.12,2558.12,2558.12,300],["2012-07-17",2497.93,2497.93,2497.93,2497.93,500],["2012-07-18",2528.02,2618.31,2528.02,2618.31,1700],["2012-07-19",2588.21,2708.6,2588.21,2708.6,12500],["2012-07-20",2678.5,2708.6,2558.12,2678.5,12100],["2012-07-23",2708.6,2768.79,2708.6,2708.6,7900],["2012-07-24",2708.6,2708.6,2558.12,2648.41,8300],["2012-07-25",2678.5,2678.5,2588.21,2588.21,10100],["2012-07-26",2588.21,2648.41,2467.83,2648.41,21300],["2012-07-27",2678.5,2678.5,2678.5,2678.5,100],["2012-07-30",2678.5,2678.5,2648.41,2648.41,2200],["2012-07-31",2648.41,2648.41,2648.41,2648.41,80],["2012-08-01",2618.31,2618.31,2588.21,2618.31,3300],["2012-08-02",2618.31,2618.31,2618.31,2618.31,0],["2012-08-03",2528.02,2558.12,2528.02,2558.12,2000],["2012-08-06",2648.41,2648.41,2648.41,2648.41,100],["2012-08-07",2648.41,2648.41,2648.41,2648.41,0],["2012-08-08",2618.31,2618.31,2558.12,2558.12,18400],["2012-08-09",2618.31,2648.41,2618.31,2618.31,7500],["2012-08-10",2618.31,2618.31,2618.31,2618.31,0],["2012-08-13",2588.21,2648.41,2588.21,2648.41,11000],["2012-08-14",2648.41,2678.5,2648.41,2678.5,4900],["2012-08-15",2678.5,2678.5,2648.41,2678.5,7800],["2012-08-16",2678.5,2678.5,2588.21,2678.5,400],["2012-08-17",2678.5,2678.5,2678.5,2678.5,1000],["2012-08-20",2648.41,2648.41,2648.41,2648.41,5700],["2012-08-21",2618.31,2618.31,2497.93,2618.31,18700],["2012-08-22",2497.93,2618.31,2497.93,2618.31,2100],["2012-08-23",2528.02,2528.02,2437.74,2437.74,20700],["2012-08-24",2437.74,2588.21,2437.74,2588.21,23500],["2012-08-27",2497.93,2497.93,2497.93,2497.93,4000],["2012-08-28",2528.02,2528.02,2528.02,2528.02,100],["2012-08-29",2588.21,2588.21,2588.21,2588.21,100],["2012-08-30",2528.02,2558.12,2528.02,2558.12,8600],["2012-08-31",2528.02,2558.12,2528.02,2558.12,400],["2012-09-04",2558.12,2558.12,2558.12,2558.12,5800],["2012-09-05",2528.02,2558.12,2528.02,2558.12,6800],["2012-09-06",2528.02,2558.12,2528.02,2558.12,24900],["2012-09-07",2528.02,2588.21,2467.83,2588.21,26100],["2012-09-10",2558.12,2558.12,2558.12,2558.12,300],["2012-09-11",2558.12,2558.12,2558.12,2558.12,3400],["2012-09-12",2558.12,2558.12,2558.12,2558.12,0],["2012-09-13",2558.12,2558.12,2558.12,2558.12,0],["2012-09-14",2528.02,2558.12,2528.02,2558.12,4100],["2012-09-17",2437.74,2588.21,2437.74,2588.21,200],["2012-09-18",2467.83,2467.83,2467.83,2467.83,4400],["2012-09-19",2467.83,2497.93,2437.74,2497.93,4500],["2012-09-20",2497.93,2497.93,2467.83,2497.93,13200],["2012-09-21",2497.93,2497.93,2497.93,2497.93,3000],["2012-09-24",2497.93,2497.93,2497.93,2497.93,0],["2012-09-25",2467.83,2467.83,2467.83,2467.83,15750],["2012-09-26",2467.83,2467.83,2467.83,2467.83,4200],["2012-09-27",2558.12,2558.12,2558.12,2558.12,1600],["2012-09-28",2437.74,2467.83,2437.74,2467.83,8400],["2012-10-01",2467.83,2467.83,2467.83,2467.83,5600],["2012-10-02",2467.83,2467.83,2467.83,2467.83,0],["2012-10-03",2467.83,2467.83,2467.83,2467.83,4300],["2012-10-04",2467.83,2467.83,2467.83,2467.83,1300],["2012-10-05",2497.93,2497.93,2407.64,2407.64,2800],["2012-10-08",2437.74,2467.83,2437.74,2467.83,8600],["2012-10-09",2467.83,2467.83,2407.64,2407.64,3700],["2012-10-10",2467.83,2467.83,2437.74,2437.74,1500],["2012-10-11",2437.74,2437.74,2437.74,2437.74,2785],["2012-10-12",2437.74,2437.74,2407.64,2407.64,21000],["2012-10-15",2407.64,2407.64,2407.64,2407.64,9000],["2012-10-16",2407.64,2437.74,2407.64,2437.74,11900],["2012-10-17",2437.74,2467.83,2437.74,2467.83,2300],["2012-10-18",2467.83,2497.93,2467.83,2467.83,8700],["2012-10-19",2407.64,2497.93,2407.64,2497.93,7100],["2012-10-22",2497.93,2497.93,2497.93,2497.93,2000],["2012-10-23",2497.93,2528.02,2467.83,2528.02,5900],["2012-10-24",2467.83,2467.83,2437.74,2467.83,1100],["2012-10-25",2467.83,2497.93,2467.83,2497.93,18500],["2012-10-26",2497.93,2497.93,2467.83,2467.83,5200],["2012-10-29",2467.83,2467.83,2437.74,2437.74,2800],["2012-10-30",2467.83,2467.83,2407.64,2467.83,28400],["2012-10-31",2467.83,2467.83,2467.83,2467.83,1400],["2012-11-01",2467.83,2467.83,2407.64,2407.64,13000],["2012-11-02",2407.64,2407.64,2407.64,2407.64,17700],["2012-11-05",2407.64,2407.64,2407.64,2407.64,7900],["2012-11-06",2407.64,2437.74,2407.64,2437.74,5600],["2012-11-07",2437.74,2467.83,2437.74,2467.83,2100],["2012-11-08",2407.64,2437.74,2407.64,2437.74,6500],["2012-11-09",2407.64,2437.74,2407.64,2437.74,1000],["2012-11-12",2437.74,2497.93,2437.74,2497.93,12300],["2012-11-13",2467.83,2497.93,2467.83,2497.93,5900],["2012-11-14",2467.83,2497.93,2467.83,2497.93,4600],["2012-11-15",2497.93,2528.02,2497.93,2528.02,8100],["2012-11-16",2497.93,2528.02,2467.83,2528.02,9400],["2012-11-19",2528.02,2558.12,2497.93,2528.02,5400],["2012-11-20",2528.02,2558.12,2528.02,2558.12,8800],["2012-11-21",2528.02,2558.12,2528.02,2558.12,7900],["2012-11-22",2558.12,2558.12,2558.12,2558.12,3100],["2012-11-23",2558.12,2588.21,2558.12,2588.21,9500],["2012-11-26",2588.21,2648.41,2588.21,2648.41,15300],["2012-11-27",2618.31,2648.41,2618.31,2648.41,2800],["2012-11-28",2648.41,2678.5,2648.41,2678.5,7900],["2012-11-29",2708.6,2859.07,2708.6,2859.07,18500],["2012-11-30",2768.79,2768.79,2708.6,2768.79,8600],["2012-12-03",2768.79,2768.79,2768.79,2768.79,10000],["2012-12-04",2768.79,2798.88,2768.79,2768.79,24900],["2012-12-05",2768.79,2798.88,2768.79,2798.88,17500],["2012-12-06",2798.88,2828.98,2798.88,2828.98,17200],["2012-12-07",2828.98,2859.07,2828.98,2859.07,5100],["2012-12-10",2889.17,3009.55,2859.07,2889.17,21200],["2012-12-11",3009.55,3009.55,2828.98,2828.98,13900],["2012-12-12",2979.46,2979.46,2828.98,2889.17,8800],["2012-12-13",2828.98,2859.07,2828.98,2828.98,4900],["2012-12-14",2889.17,2889.17,2889.17,2889.17,100],["2012-12-17",2859.07,2859.07,2828.98,2828.98,2500],["2012-12-18",2828.98,2828.98,2828.98,2828.98,12800],["2012-12-19",2828.98,2889.17,2798.88,2828.98,16200],["2012-12-20",2828.98,2889.17,2828.98,2889.17,10500],["2012-12-21",2828.98,2859.07,2828.98,2859.07,12000],["2012-12-24",2859.07,2859.07,2828.98,2859.07,2400],["2012-12-25",2859.07,2859.07,2828.98,2859.07,16200],["2012-12-26",2828.98,3009.55,2828.98,2979.46,89800],["2012-12-27",3009.55,3009.55,2949.36,2949.36,41400],["2012-12-28",2949.36,3009.55,2919.26,3009.55,23400],["2013-01-02",2979.46,3039.65,2949.36,3009.55,65800],["2013-01-03",3009.55,3009.55,2979.46,2979.46,47800],["2013-01-04",2979.46,2979.46,2979.46,2979.46,40100],["2013-01-07",3009.55,3069.74,2979.46,3009.55,78700],["2013-01-08",3009.55,3009.55,2949.36,2949.36,44400],["2013-01-09",2949.36,3122.85,2949.36,3053.46,26900],["2013-01-10",2914.66,3018.76,2914.66,3018.76,32200],["2013-01-11",3018.76,3018.76,2914.66,2949.36,17700],["2013-01-14",2914.66,2914.66,2914.66,2914.66,17550],["2013-01-15",2914.66,2914.66,2845.27,2879.96,69200],["2013-01-16",2879.96,2914.66,2845.27,2914.66,17200],["2013-01-17",2914.66,2914.66,2810.57,2879.96,21500],["2013-01-18",2879.96,2879.96,2845.27,2845.27,21600],["2013-01-21",2845.27,2879.96,2845.27,2879.96,2600],["2013-01-22",2845.27,2845.27,2845.27,2845.27,11600],["2013-01-23",2810.57,2845.27,2810.57,2845.27,2200],["2013-01-24",2845.27,2879.96,2845.27,2879.96,10000],["2013-01-25",2879.96,2879.96,2845.27,2879.96,1600],["2013-01-28",2879.96,2914.66,2845.27,2845.27,9300],["2013-01-29",2845.27,2845.27,2810.57,2810.57,42700],["2013-01-30",2845.27,2879.96,2845.27,2879.96,8000],["2013-01-31",2845.27,2879.96,2845.27,2879.96,12885],["2013-02-01",2879.96,2879.96,2879.96,2879.96,0],["2013-02-04",2879.96,2879.96,2810.57,2845.27,11395],["2013-02-05",2879.96,2879.96,2845.27,2845.27,12800],["2013-02-06",2879.96,2914.66,2879.96,2914.66,7500],["2013-02-07",2914.66,2914.66,2914.66,2914.66,700],["2013-02-08",2914.66,2949.36,2914.66,2949.36,6000],["2013-02-18",2984.06,3053.46,2984.06,3018.76,25900],["2013-02-19",2984.06,3018.76,2984.06,2984.06,14200],["2013-02-20",2984.06,2984.06,2984.06,2984.06,11300],["2013-02-21",2984.06,2984.06,2845.27,2845.27,36400],["2013-02-22",2914.66,2914.66,2879.96,2879.96,11200],["2013-02-25",2914.66,2949.36,2914.66,2914.66,24525],["2013-02-26",2879.96,2914.66,2879.96,2879.96,16380],["2013-02-27",2879.96,2879.96,2879.96,2879.96,5200],["2013-02-28",2879.96,2879.96,2845.27,2845.27,21300],["2013-03-01",2984.06,2984.06,2879.96,2914.66,10300],["2013-03-04",2879.96,2879.96,2879.96,2879.96,3500],["2013-03-05",2914.66,2914.66,2845.27,2914.66,15830],["2013-03-06",2879.96,2879.96,2879.96,2879.96,3050],["2013-03-07",2879.96,2879.96,2879.96,2879.96,19500],["2013-03-08",2879.96,2914.66,2879.96,2914.66,2800],["2013-03-11",2914.66,3192.25,2914.66,2949.36,14200],["2013-03-12",2949.36,2984.06,2949.36,2984.06,700],["2013-03-13",2949.36,2984.06,2914.66,2949.36,42500],["2013-03-14",2984.06,2984.06,2949.36,2949.36,21400],["2013-03-15",2984.06,2984.06,2984.06,2984.06,19700],["2013-03-18",2984.06,3018.76,2949.36,2949.36,34100],["2013-03-19",3088.15,3088.15,3053.46,3053.46,3000],["2013-03-20",3122.85,3122.85,3018.76,3018.76,5900],["2013-03-21",3088.15,3088.15,2984.06,2984.06,42900],["2013-03-22",2984.06,2984.06,2949.36,2949.36,5300],["2013-03-25",3018.76,3018.76,2914.66,2914.66,31000],["2013-03-26",2949.36,3018.76,2949.36,2949.36,47500],["2013-03-27",2984.06,2984.06,2984.06,2984.06,11900],["2013-03-28",3018.76,3088.15,3018.76,3018.76,16300],["2013-03-29",3018.76,3018.76,2984.06,2984.06,30500],["2013-04-01",3018.76,3088.15,3018.76,3018.76,15200],["2013-04-02",3088.15,3122.85,3088.15,3122.85,59000],["2013-04-03",3122.85,3122.85,3088.15,3088.15,13800],["2013-04-04",3122.85,3122.85,3053.46,3088.15,63800],["2013-04-05",3088.15,3122.85,3053.46,3122.85,12900],["2013-04-08",3122.85,3122.85,3088.15,3122.85,31400],["2013-04-09",3157.55,3192.25,3088.15,3157.55,33200],["2013-04-10",3157.55,3157.55,3122.85,3122.85,32700],["2013-04-11",3226.95,3226.95,3122.85,3157.55,42100],["2013-04-12",3261.65,3261.65,3122.85,3157.55,1500],["2013-04-15",3157.55,3157.55,3122.85,3122.85,7300],["2013-04-16",3331.04,3331.04,3122.85,3122.85,10700],["2013-04-17",3157.55,3157.55,3122.85,3122.85,5000],["2013-04-18",3122.85,3157.55,3122.85,3122.85,25000],["2013-04-22",3157.55,3157.55,3122.85,3122.85,22700],["2013-04-23",3192.25,3400.44,3122.85,3365.74,38900],["2013-04-24",3296.34,3296.34,3157.55,3226.95,11500],["2013-04-25",3192.25,3192.25,3192.25,3192.25,3000],["2013-04-26",3157.55,3261.65,3157.55,3157.55,2400],["2013-05-02",3157.55,3157.55,3157.55,3157.55,0],["2013-05-03",3157.55,3192.25,3157.55,3192.25,13900],["2013-05-06",3226.95,3226.95,3192.25,3226.95,14700],["2013-05-07",3226.95,3226.95,3192.25,3226.95,43940],["2013-05-08",3226.95,3261.65,3226.95,3261.65,12200],["2013-05-09",3261.65,3261.65,3226.95,3261.65,4895],["2013-05-10",3226.95,3226.95,3226.95,3226.95,3000],["2013-05-13",3226.95,3226.95,3226.95,3226.95,15800],["2013-05-14",3157.55,3157.55,3157.55,3157.55,200],["2013-05-15",3192.25,3226.95,3157.55,3226.95,1600],["2013-05-16",3226.95,3261.65,3226.95,3261.65,1400],["2013-05-17",3226.95,3226.95,3226.95,3226.95,1080],["2013-05-20",3226.95,3226.95,3192.25,3226.95,2300],["2013-05-21",3192.25,3226.95,3192.25,3226.95,2000],["2013-05-22",3226.95,3226.95,3226.95,3226.95,3600],["2013-05-23",3226.95,3226.95,3192.25,3226.95,12200],["2013-05-24",3226.95,3226.95,3226.95,3226.95,0],["2013-05-27",3226.95,3261.65,3226.95,3261.65,60385],["2013-05-28",3226.95,3226.95,3192.25,3192.25,6500],["2013-05-29",3261.65,3261.65,3192.25,3192.25,5300],["2013-05-30",3192.25,3226.95,3157.55,3226.95,2700],["2013-05-31",3226.95,3226.95,3192.25,3192.25,2000],["2013-06-03",3192.25,3226.95,3192.25,3226.95,24300],["2013-06-04",3226.95,3226.95,3226.95,3226.95,12170],["2013-06-05",3226.95,3226.95,3192.25,3226.95,2300],["2013-06-06",3192.25,3226.95,3192.25,3226.95,1100],["2013-06-07",3226.95,3226.95,3226.95,3226.95,8595],["2013-06-10",3226.95,3226.95,3192.25,3192.25,49500],["2013-06-11",3192.25,3296.34,3192.25,3296.34,9655],["2013-06-12",3296.34,3296.34,3261.65,3261.65,13600],["2013-06-13",3226.95,3226.95,2949.36,3157.55,133100],["2013-06-14",3157.55,3157.55,3122.85,3122.85,58600],["2013-06-17",3365.74,3365.74,3157.55,3157.55,280],["2013-06-18",3192.25,3192.25,3157.55,3157.55,17000],["2013-06-19",3296.34,3296.34,3296.34,3296.34,100],["2013-06-20",3157.55,3157.55,3157.55,3157.55,15300],["2013-06-21",3157.55,3157.55,3157.55,3157.55,0],["2013-06-24",3157.55,3157.55,3157.55,3157.55,0],["2013-06-25",3157.55,3157.55,3157.55,3157.55,0],["2013-06-26",3122.85,3122.85,3122.85,3122.85,2000],["2013-06-27",3053.46,3122.85,3053.46,3122.85,3000],["2013-06-28",3122.85,3122.85,3122.85,3122.85,55],["2013-07-01",3192.25,3192.25,3192.25,3192.25,3900],["2013-07-02",3157.55,3157.55,3053.46,3088.15,63300],["2013-07-03",3192.25,3261.65,3192.25,3261.65,200],["2013-07-04",3192.25,3192.25,3192.25,3192.25,1500],["2013-07-05",3192.25,3192.25,3192.25,3192.25,0],["2013-07-08",3053.46,3088.15,3053.46,3053.46,15000],["2013-07-09",3053.46,3053.46,3053.46,3053.46,0],["2013-07-10",3053.46,3053.46,3053.46,3053.46,27900],["2013-07-11",3018.76,3018.76,3018.76,3018.76,10400],["2013-07-12",2984.06,3018.76,2984.06,3018.76,22000],["2013-07-15",3157.55,3192.25,3157.55,3192.25,300],["2013-07-16",3157.55,3192.25,3157.55,3192.25,200],["2013-07-17",3157.55,3157.55,3122.85,3122.85,17000],["2013-07-18",3088.15,3088.15,3088.15,3088.15,2200],["2013-07-19",3088.15,3088.15,3088.15,3088.15,24885],["2013-07-22",3122.85,3122.85,3122.85,3122.85,75500],["2013-07-23",3122.85,3157.55,3122.85,3122.85,21500],["2013-07-24",3122.85,3192.25,3122.85,3157.55,52200],["2013-07-25",3157.55,3192.25,3157.55,3192.25,23200],["2013-07-26",3192.25,3192.25,3192.25,3192.25,1320],["2013-07-29",3192.25,3192.25,3192.25,3192.25,6000],["2013-07-30",3157.55,3192.25,3157.55,3192.25,2200],["2013-07-31",3157.55,3192.25,3157.55,3192.25,14600],["2013-08-01",3157.55,3192.25,3157.55,3192.25,2555],["2013-08-02",3192.25,3192.25,3192.25,3192.25,1015],["2013-08-05",3157.55,3504.53,3157.55,3504.53,18800],["2013-08-06",3192.25,3226.95,3157.55,3226.95,2800],["2013-08-07",3192.25,3296.34,3192.25,3261.65,19600],["2013-08-08",3296.34,3331.04,3261.65,3261.65,15255],["2013-08-09",3261.65,3261.65,3226.95,3226.95,16000],["2013-08-12",3226.95,3226.95,3226.95,3226.95,0],["2013-08-13",3226.95,3226.95,3192.25,3192.25,4350],["2013-08-14",3157.55,3226.95,3157.55,3226.95,14500],["2013-08-15",3226.95,3226.95,3192.25,3226.95,11175],["2013-08-16",3226.95,3226.95,3192.25,3192.25,11100],["2013-08-19",3261.65,3261.65,3192.25,3226.95,3700],["2013-08-20",3226.95,3261.65,3226.95,3261.65,42200],["2013-08-21",3226.95,3226.95,3192.25,3226.95,18200],["2013-08-22",3226.95,3226.95,3226.95,3226.95,3200],["2013-08-23",3192.25,3226.95,3192.25,3226.95,17300],["2013-08-26",3226.95,3226.95,3192.25,3226.95,15100],["2013-08-27",3192.25,3226.95,3157.55,3226.95,36300],["2013-08-28",3157.55,3157.55,3088.15,3122.85,64000],["2013-08-29",3157.55,3157.55,3122.85,3122.85,2100],["2013-08-30",3122.85,3192.25,3122.85,3157.55,12000],["2013-09-03",3157.55,3157.55,3122.85,3157.55,7800],["2013-09-04",3157.55,3157.55,3157.55,3157.55,10200],["2013-09-05",3157.55,3192.25,3157.55,3192.25,7100],["2013-09-06",3192.25,3192.25,3192.25,3192.25,200],["2013-09-09",3192.25,3226.95,3157.55,3226.95,32300],["2013-09-10",3226.95,3296.34,3226.95,3226.95,16100],["2013-09-11",3226.95,3331.04,3226.95,3331.04,30200],["2013-09-12",3331.04,3400.44,3331.04,3365.74,44700],["2013-09-13",3365.74,3365.74,3331.04,3331.04,27500],["2013-09-16",3331.04,3331.04,3261.65,3261.65,23700],["2013-09-17",3226.95,3296.34,3226.95,3296.34,85000],["2013-09-18",3296.34,3296.34,3296.34,3296.34,32800],["2013-09-19",3296.34,3296.34,3296.34,3296.34,123540],["2013-09-20",3296.34,3365.74,3296.34,3331.04,53000],["2013-09-23",3331.04,3331.04,3296.34,3331.04,115730],["2013-09-24",3296.34,3331.04,3261.65,3331.04,40855],["2013-09-25",3331.04,3331.04,3296.34,3331.04,18700],["2013-09-26",3296.34,3331.04,3296.34,3331.04,18400],["2013-09-27",3331.04,3365.74,3331.04,3365.74,20400],["2013-09-30",3365.74,3435.14,3365.74,3400.44,31600],["2013-10-01",3435.14,3504.53,3435.14,3469.84,54700],["2013-10-02",3435.14,3469.84,3435.14,3435.14,25225],["2013-10-03",3400.44,3469.84,3400.44,3435.14,21800],["2013-10-04",3435.14,3435.14,3122.85,3435.14,31800],["2013-10-07",3469.84,3504.53,3469.84,3469.84,41810],["2013-10-08",3469.84,3504.53,3435.14,3504.53,17800],["2013-10-09",3469.84,3573.93,3469.84,3539.23,9390],["2013-10-10",3573.93,3573.93,3504.53,3539.23,10700],["2013-10-11",3539.23,3573.93,3539.23,3539.23,12800],["2013-10-14",3539.23,3643.33,3539.23,3573.93,31010],["2013-10-15",3608.63,3608.63,3573.93,3608.63,26700],["2013-10-16",3608.63,3782.12,3608.63,3747.42,53600],["2013-10-17",3747.42,3782.12,3747.42,3782.12,35735],["2013-10-18",3782.12,3886.22,3782.12,3851.52,29500],["2013-10-21",3886.22,3886.22,3747.42,3886.22,23900],["2013-10-22",3851.52,3851.52,3816.82,3816.82,26900],["2013-10-23",3816.82,3816.82,3782.12,3816.82,11650],["2013-10-24",3851.52,4129.1,3851.52,3920.91,50000],["2013-10-25",3955.61,4025.01,3920.91,3990.31,43110],["2013-10-28",3920.91,3955.61,3851.52,3955.61,40470],["2013-10-29",3851.52,3920.91,3816.82,3920.91,24200],["2013-10-30",3990.31,3990.31,3886.22,3886.22,22185],["2013-10-31",3886.22,3920.91,3851.52,3851.52,9050],["2013-11-01",3851.52,3990.31,3816.82,3990.31,12400],["2013-11-04",3886.22,3920.91,3886.22,3920.91,8600],["2013-11-05",3886.22,3920.91,3886.22,3886.22,18200],["2013-11-06",3920.91,3955.61,3920.91,3955.61,2900],["2013-11-07",3955.61,3955.61,3955.61,3955.61,11900],["2013-11-08",3955.61,3990.31,3955.61,3955.61,6400],["2013-11-11",3990.31,4129.1,3990.31,4129.1,16700],["2013-11-12",4129.1,4371.99,4129.1,4267.9,37400],["2013-11-13",4267.9,4302.6,4233.2,4267.9,19300],["2013-11-14",4267.9,4267.9,4198.5,4198.5,6300],["2013-11-15",4198.5,4302.6,4198.5,4302.6,4300],["2013-11-18",4371.99,4406.69,4302.6,4337.29,14300],["2013-11-19",4233.2,4441.39,3990.31,4302.6,15900],["2013-11-20",4302.6,4441.39,4267.9,4441.39,23340],["2013-11-21",4441.39,4510.79,4441.39,4476.09,65400],["2013-11-22",4337.29,4441.39,4337.29,4441.39,15000],["2013-11-25",4441.39,4441.39,4406.69,4406.69,8040],["2013-11-26",4406.69,4441.39,4406.69,4406.69,9860],["2013-11-27",4441.39,4510.79,4406.69,4476.09,23600],["2013-11-28",4441.39,4510.79,4406.69,4510.79,11700],["2013-11-29",4545.48,4545.48,4441.39,4476.09,1780],["2013-12-02",4476.09,4510.79,4406.69,4476.09,32235],["2013-12-03",4649.58,4857.77,4476.09,4614.88,72900],["2013-12-04",4649.58,4788.37,4614.88,4684.28,51585],["2013-12-05",4684.28,4718.98,4649.58,4684.28,19600],["2013-12-06",4580.18,4614.88,4510.79,4614.88,11900],["2013-12-09",4649.58,4649.58,4614.88,4614.88,35100],["2013-12-10",4614.88,4649.58,4580.18,4649.58,15690],["2013-12-11",4649.58,4649.58,4233.2,4580.18,15210],["2013-12-12",4580.18,4614.88,4580.18,4614.88,31750],["2013-12-13",4614.88,4684.28,4580.18,4684.28,52300],["2013-12-16",4649.58,4684.28,4649.58,4649.58,19200],["2013-12-17",4684.28,4718.98,4649.58,4718.98,24300],["2013-12-18",4718.98,4753.68,4649.58,4718.98,18900],["2013-12-19",4684.28,4718.98,4684.28,4718.98,1495],["2013-12-20",4718.98,4718.98,4684.28,4718.98,13900],["2013-12-23",4718.98,4857.77,4718.98,4857.77,70600],["2013-12-24",4927.17,5100.66,4927.17,5031.26,33700],["2013-12-25",5031.26,5100.66,4996.56,5065.96,24840],["2013-12-26",4927.17,5065.96,4927.17,5065.96,20200],["2013-12-27",5031.26,5031.26,4892.47,4927.17,12590],["2013-12-30",4927.17,4927.17,4857.77,4857.77,6200],["2013-12-31",4753.68,5031.26,4753.68,4996.56,30900],["2014-01-02",5065.96,5065.96,5031.26,5031.26,16800],["2014-01-03",5031.26,5100.66,5031.26,5100.66,45839],["2014-01-06",5135.36,5170.06,5135.36,5170.06,41240],["2014-01-07",5204.75,5239.45,5170.06,5170.06,33500],["2014-01-08",5170.06,5239.45,5031.26,5239.45,37575],["2014-01-09",5274.15,5274.15,5204.75,5204.75,15700],["2014-01-10",5204.75,5239.45,5135.36,5204.75,30000],["2014-01-13",5204.75,5239.45,5135.36,5204.75,10800],["2014-01-14",5239.45,5274.15,5204.75,5204.75,22250],["2014-01-15",5204.75,5239.45,5204.75,5204.75,26100],["2014-01-16",5204.75,5204.75,5170.06,5204.75,56100],["2014-01-17",5204.75,5204.75,5170.06,5170.06,23000],["2014-01-20",5170.06,5204.75,5135.36,5170.06,15950],["2014-01-21",5170.06,5170.06,5100.66,5135.36,14300],["2014-01-22",5100.66,5135.36,5065.96,5135.36,25900],["2014-01-23",5065.96,5100.66,5031.26,5100.66,35000],["2014-01-24",5204.75,5204.75,4996.56,5100.66,34200],["2014-01-27",5100.66,5274.15,5100.66,5274.15,24800],["2014-02-06",5274.15,5308.85,5239.45,5274.15,16500],["2014-02-07",5239.45,5239.45,5204.75,5204.75,25100],["2014-02-10",5239.45,5308.85,5204.75,5308.85,106900],["2014-02-11",5308.85,5308.85,5239.45,5274.15,132600],["2014-02-12",5582.13,5697.62,5120.16,5389.64,12400],["2014-02-13",5389.64,5505.14,5274.15,5351.15,22620],["2014-02-14",5351.15,5351.15,5235.65,5351.15,92030],["2014-02-17",5274.15,5274.15,5197.16,5274.15,35600],["2014-02-18",5235.65,5235.65,5158.66,5235.65,61170],["2014-02-19",5274.15,5274.15,5158.66,5274.15,30300],["2014-02-20",5197.16,5235.65,5120.16,5158.66,53000],["2014-02-21",5120.16,5197.16,5120.16,5197.16,23700],["2014-02-24",5120.16,5158.66,5120.16,5158.66,7100],["2014-02-25",5120.16,5158.66,5120.16,5158.66,37370],["2014-02-26",5158.66,5197.16,5120.16,5197.16,72420],["2014-02-27",5197.16,5197.16,5197.16,5197.16,27950],["2014-02-28",5197.16,5197.16,5158.66,5197.16,19700],["2014-03-03",5158.66,5158.66,5081.66,5081.66,35500],["2014-03-04",5120.16,5120.16,5004.67,5043.17,40600],["2014-03-05",5081.66,5081.66,5004.67,5043.17,32000],["2014-03-06",5081.66,5081.66,5043.17,5043.17,7100],["2014-03-07",5004.67,5120.16,5004.67,5120.16,18140],["2014-03-10",5043.17,5043.17,5004.67,5043.17,16165],["2014-03-11",5120.16,5120.16,5120.16,5120.16,100],["2014-03-12",5081.66,5081.66,5043.17,5081.66,21850],["2014-03-13",5081.66,5120.16,5081.66,5120.16,13350],["2014-03-14",5081.66,5081.66,5081.66,5081.66,15445],["2014-03-17",5197.16,5197.16,5081.66,5081.66,20200],["2014-03-18",5081.66,5081.66,5043.17,5081.66,18870],["2014-03-19",5081.66,5158.66,5081.66,5158.66,12000],["2014-03-20",5120.16,5158.66,5120.16,5158.66,11555],["2014-03-21",5158.66,5158.66,5081.66,5158.66,11885],["2014-03-24",5120.16,5197.16,5081.66,5197.16,133560],["2014-03-25",5197.16,5197.16,5158.66,5158.66,10710],["2014-03-26",5158.66,5158.66,5120.16,5120.16,37640],["2014-03-27",5120.16,5120.16,5120.16,5120.16,17200],["2014-03-28",5158.66,5235.65,5120.16,5197.16,26550],["2014-03-31",5120.16,5197.16,5004.67,5197.16,57250],["2014-04-01",5081.66,5120.16,4966.17,5120.16,25220],["2014-04-02",5081.66,5081.66,4966.17,5004.67,4000],["2014-04-03",5004.67,5043.17,5004.67,5043.17,3500],["2014-04-04",5043.17,5043.17,5043.17,5043.17,18000],["2014-04-07",5004.67,5120.16,5004.67,5120.16,29965],["2014-04-08",5120.16,5120.16,5120.16,5120.16,185],["2014-04-10",5120.16,5120.16,5043.17,5120.16,4425],["2014-04-11",5004.67,5120.16,5004.67,5081.66,15100],["2014-04-14",5004.67,5120.16,5004.67,5120.16,14900],["2014-04-15",5043.17,5081.66,5004.67,5004.67,20700],["2014-04-16",4927.67,5004.67,4850.68,4850.68,35500],["2014-04-17",4889.18,4927.67,4889.18,4889.18,4100],["2014-04-18",4889.18,4889.18,4812.18,4812.18,20430],["2014-04-21",5120.16,5120.16,4658.19,4735.19,9870],["2014-04-22",4735.19,4812.18,4696.69,4812.18,8500],["2014-04-23",4658.19,4773.68,4658.19,4773.68,2820],["2014-04-24",4927.67,4927.67,4927.67,4927.67,1500],["2014-04-25",4812.18,4812.18,4696.69,4696.69,700],["2014-04-28",4658.19,4773.68,4619.69,4658.19,14000],["2014-04-29",4658.19,4658.19,4542.7,4581.2,11885],["2014-05-05",4658.19,4927.67,4504.2,4504.2,1215],["2014-05-06",4465.7,4465.7,4465.7,4465.7,100],["2014-05-07",4812.18,4812.18,4427.21,4427.21,3700],["2014-05-08",4427.21,4735.19,4273.22,4273.22,13200],["2014-05-09",4619.69,4619.69,4273.22,4504.2,880],["2014-05-12",4273.22,4465.7,4234.72,4465.7,26100],["2014-05-13",4234.72,4273.22,4042.23,4042.23,26400],["2014-05-14",4080.73,4427.21,4080.73,4157.72,17880],["2014-05-15",4427.21,4465.7,3926.74,3926.74,24700],["2014-05-16",3926.74,4311.71,3926.74,4311.71,24700],["2014-05-19",4234.72,4388.71,4234.72,4388.71,10700],["2014-05-20",4311.71,4696.69,4234.72,4696.69,3900],["2014-05-21",4619.69,4696.69,4619.69,4696.69,5900],["2014-05-22",4619.69,4619.69,4427.21,4581.2,4500],["2014-05-23",4427.21,4735.19,4427.21,4735.19,9100],["2014-05-26",4619.69,4619.69,4619.69,4619.69,1000],["2014-05-27",4619.69,4619.69,4542.7,4542.7,1800],["2014-05-28",4427.21,4581.2,4119.23,4581.2,1395],["2014-05-29",4427.21,4581.2,4427.21,4581.2,1400],["2014-05-30",4619.69,4619.69,4619.69,4619.69,605],["2014-06-02",4581.2,4581.2,4581.2,4581.2,1210],["2014-06-03",4581.2,4581.2,4581.2,4581.2,0],["2014-06-04",4581.2,4581.2,4581.2,4581.2,600],["2014-06-05",4427.21,4542.7,4427.21,4542.7,3300],["2014-06-06",4542.7,4542.7,4542.7,4542.7,0],["2014-06-09",4427.21,4542.7,4427.21,4542.7,800],["2014-06-10",4542.7,4542.7,4542.7,4542.7,0],["2014-06-11",4542.7,4542.7,4542.7,4542.7,0],["2014-06-12",4427.21,4542.7,4427.21,4542.7,27420],["2014-06-13",4542.7,4581.2,4542.7,4581.2,10300],["2014-06-16",4542.7,4542.7,4542.7,4542.7,7000],["2014-06-17",4542.7,4581.2,4542.7,4542.7,7000],["2014-06-18",4542.7,4581.2,4542.7,4542.7,6000],["2014-06-19",4542.7,4542.7,4542.7,4542.7,6000],["2014-06-20",4542.7,4542.7,4542.7,4542.7,5900],["2014-06-23",4581.2,4581.2,4581.2,4581.2,6400],["2014-06-24",4581.2,4581.2,4581.2,4581.2,0],["2014-06-25",4581.2,4735.19,4581.2,4735.19,2100],["2014-06-26",4658.19,4658.19,4619.69,4619.69,3100],["2014-06-27",4619.69,4619.69,4542.7,4619.69,2000],["2014-06-30",4619.69,4735.19,4619.69,4735.19,4800],["2014-07-01",4696.69,4696.69,4619.69,4619.69,13300],["2014-07-02",4619.69,4696.69,4619.69,4696.69,11700],["2014-07-03",4658.19,4658.19,4658.19,4658.19,700],["2014-07-04",4658.19,4658.19,4658.19,4658.19,27485],["2014-07-07",4696.69,4696.69,4619.69,4619.69,6200],["2014-07-08",4658.19,4658.19,4581.2,4581.2,7200],["2014-07-09",4619.69,4619.69,4619.69,4619.69,2600],["2014-07-10",4619.69,4619.69,4619.69,4619.69,5280],["2014-07-11",4619.69,4619.69,4619.69,4619.69,7050],["2014-07-14",4619.69,4658.19,4581.2,4658.19,1600],["2014-07-15",4581.2,4619.69,4581.2,4619.69,6720],["2014-07-16",4619.69,4619.69,4619.69,4619.69,7900],["2014-07-17",4658.19,4658.19,4619.69,4619.69,24700],["2014-07-18",4619.69,4812.18,4619.69,4658.19,10500],["2014-07-21",4619.69,4619.69,4619.69,4619.69,300],["2014-07-22",4581.2,4581.2,4581.2,4581.2,13000],["2014-07-23",4504.2,4581.2,4427.21,4581.2,52700],["2014-07-24",4581.2,4619.69,4427.21,4619.69,43400],["2014-07-25",4427.21,4581.2,4427.21,4581.2,43600],["2014-07-28",4812.18,4812.18,4542.7,4542.7,6700],["2014-07-29",4581.2,4581.2,4504.2,4581.2,6600],["2014-07-30",4581.2,4619.69,4465.7,4619.69,13000],["2014-07-31",4581.2,4619.69,4581.2,4619.69,600],["2014-08-01",4581.2,4581.2,4581.2,4581.2,2000],["2014-08-04",4619.69,4658.19,4619.69,4658.19,17100],["2014-08-05",4658.19,4658.19,4658.19,4658.19,12600],["2014-08-06",4619.69,4696.69,4619.69,4696.69,19200],["2014-08-07",4619.69,4658.19,4542.7,4619.69,13500],["2014-08-08",4696.69,4735.19,4658.19,4735.19,45300],["2014-08-11",4658.19,4735.19,4542.7,4735.19,15700],["2014-08-12",4696.69,4696.69,4696.69,4696.69,600],["2014-08-13",4696.69,4696.69,4696.69,4696.69,4700],["2014-08-14",4504.2,4696.69,4388.71,4696.69,11700],["2014-08-15",4658.19,4696.69,4619.69,4658.19,11700],["2014-08-18",4658.19,4735.19,4658.19,4658.19,8500],["2014-08-19",4735.19,4735.19,4696.69,4735.19,29100],["2014-08-20",4735.19,4773.68,4735.19,4735.19,40100],["2014-08-21",4735.19,4812.18,4735.19,4773.68,7600],["2014-08-22",4773.68,4773.68,4773.68,4773.68,1000],["2014-08-25",4773.68,5235.65,4773.68,4812.18,20400],["2014-08-26",4735.19,4812.18,4735.19,4812.18,15600],["2014-08-27",4773.68,4850.68,4773.68,4850.68,24600],["2014-08-28",4850.68,4889.18,4850.68,4889.18,3500],["2014-08-29",4889.18,4927.67,4889.18,4927.67,12385],["2014-09-03",4927.67,4966.17,4927.67,4966.17,22915],["2014-09-04",4927.67,5081.66,4927.67,5043.17,12128],["2014-09-05",4927.67,5043.17,4927.67,5043.17,945],["2014-09-08",5043.17,5081.66,5004.67,5004.67,21650],["2014-09-09",4966.17,5004.67,4927.67,4966.17,15827],["2014-09-10",4966.17,5004.67,4966.17,5004.67,11100],["2014-09-11",5004.67,5004.67,4966.17,5004.67,17100],["2014-09-12",5004.67,5004.67,4966.17,5004.67,12685],["2014-09-15",4812.18,5043.17,4812.18,5043.17,6310],["2014-09-16",5004.67,5043.17,4696.69,5043.17,14300],["2014-09-17",4773.68,5043.17,4773.68,5004.67,10400],["2014-09-18",5004.67,5004.67,5004.67,5004.67,5600],["2014-09-19",5004.67,5004.67,5004.67,5004.67,6200],["2014-09-22",4966.17,4966.17,4966.17,4966.17,1600],["2014-09-23",4966.17,5004.67,4966.17,5004.67,5400],["2014-09-24",4966.17,5004.67,4966.17,5004.67,5310],["2014-09-25",4966.17,4966.17,4966.17,4966.17,1000],["2014-09-26",4966.17,5004.67,4966.17,4966.17,1900],["2014-09-29",5004.67,5004.67,5004.67,5004.67,200],["2014-09-30",5004.67,5197.16,5004.67,5197.16,6750],["2014-10-01",5081.66,5081.66,5004.67,5081.66,1470],["2014-10-02",5004.67,5043.17,5004.67,5043.17,2550],["2014-10-03",5120.16,5120.16,5120.16,5120.16,1100],["2014-10-06",5004.67,5120.16,5004.67,5120.16,13200],["2014-10-07",4812.18,5158.66,4812.18,4850.68,900],["2014-10-08",4850.68,5081.66,4850.68,5081.66,1100],["2014-10-09",5004.67,5158.66,5004.67,5158.66,7900],["2014-10-10",5197.16,5197.16,5197.16,5197.16,7050],["2014-10-13",5043.17,5197.16,5043.17,5158.66,22500],["2014-10-14",5274.15,5274.15,5043.17,5197.16,25450],["2014-10-15",4889.18,5120.16,4889.18,5120.16,36100],["2014-10-16",5043.17,5081.66,5043.17,5081.66,25000],["2014-10-17",5043.17,5043.17,5043.17,5043.17,38000],["2014-10-20",4927.67,5043.17,4927.67,5043.17,4000],["2014-10-21",5004.67,5081.66,5004.67,5081.66,7300],["2014-10-22",5004.67,5043.17,4966.17,4966.17,4580],["2014-10-23",5004.67,5081.66,4966.17,5043.17,19800],["2014-10-24",5004.67,5043.17,5004.67,5043.17,29800],["2014-10-27",5004.67,5004.67,5004.67,5004.67,11020],["2014-10-28",4927.67,4966.17,4927.67,4966.17,2200],["2014-10-29",5043.17,5120.16,5043.17,5120.16,400],["2014-10-30",4619.69,5158.66,4619.69,5043.17,3100],["2014-10-31",5004.67,5004.67,5004.67,5004.67,1300],["2014-11-03",5004.67,5004.67,5004.67,5004.67,1100],["2014-11-04",5004.67,5004.67,5004.67,5004.67,0],["2014-11-05",4966.17,4966.17,4966.17,4966.17,2400],["2014-11-06",4966.17,4966.17,4850.68,4966.17,1500],["2014-11-07",4735.19,5004.67,4735.19,5004.67,5500],["2014-11-10",5004.67,5004.67,5004.67,5004.67,0],["2014-11-11",5004.67,5004.67,5004.67,5004.67,50],["2014-11-12",5004.67,5004.67,5004.67,5004.67,55],["2014-11-13",4889.18,5004.67,4889.18,5004.67,1900],["2014-11-14",4927.67,4966.17,4927.67,4966.17,1900],["2014-11-17",5004.67,5004.67,5004.67,5004.67,11300],["2014-11-18",4966.17,5004.67,4927.67,5004.67,9600],["2014-11-19",4966.17,4966.17,4966.17,4966.17,15500],["2014-11-20",4927.67,5004.67,4927.67,5004.67,2245],["2014-11-21",5004.67,5004.67,5004.67,5004.67,7130],["2014-11-24",4966.17,4966.17,4927.67,4927.67,4520],["2014-11-25",4927.67,5120.16,4889.18,5081.66,6300],["2014-11-26",5081.66,5081.66,5081.66,5081.66,0],["2014-11-27",4927.67,4927.67,4927.67,4927.67,1000],["2014-11-28",5081.66,5081.66,4927.67,5043.17,6500],["2014-12-01",5004.67,5004.67,5004.67,5004.67,100],["2014-12-02",4966.17,5004.67,4966.17,5004.67,1100],["2014-12-03",4889.18,5197.16,4889.18,5197.16,9900],["2014-12-04",5004.67,5081.66,5004.67,5081.66,1200],["2014-12-05",5081.66,5120.16,5004.67,5120.16,13200],["2014-12-08",5081.66,5120.16,5043.17,5120.16,3200],["2014-12-09",4619.69,5004.67,4619.69,4850.68,13600],["2014-12-10",5081.66,5081.66,4850.68,4927.67,1730],["2014-12-11",5081.66,5081.66,4889.18,5043.17,7870],["2014-12-12",4966.17,5004.67,4927.67,4966.17,18320],["2014-12-15",5197.16,5197.16,5004.67,5158.66,57300],["2014-12-16",5004.67,5158.66,4889.18,5158.66,16400],["2014-12-17",4966.17,5004.67,4927.67,5004.67,23400],["2014-12-18",5197.16,5197.16,4927.67,5004.67,20200],["2014-12-19",4850.68,5004.67,4619.69,4966.17,39500],["2014-12-22",5004.67,5004.67,4966.17,5004.67,18650],["2014-12-23",5004.67,5004.67,4812.18,5004.67,4700],["2014-12-24",4927.67,5004.67,4927.67,5004.67,2900],["2014-12-25",4889.18,5004.67,4889.18,5004.67,1100],["2014-12-26",5004.67,5081.66,5004.67,5004.67,5700],["2014-12-29",5004.67,5004.67,5004.67,5004.67,1100],["2014-12-30",5004.67,5081.66,5004.67,5081.66,2200],["2014-12-31",5197.16,5197.16,5120.16,5158.66,1400],["2015-01-05",5158.66,5158.66,5043.17,5081.66,9100],["2015-01-06",5335.75,5335.75,5124.01,5124.01,1400],["2015-01-07",5124.01,5124.01,5081.66,5124.01,5600],["2015-01-08",5039.32,5124.01,5039.32,5124.01,5000],["2015-01-09",5420.44,5420.44,5420.44,5420.44,500],["2015-01-12",5081.66,5251.05,5081.66,5251.05,2100],["2015-01-13",5251.05,5251.05,5251.05,5251.05,0],["2015-01-14",5251.05,5251.05,5251.05,5251.05,800],["2015-01-15",5081.66,5293.4,5039.32,5293.4,26700],["2015-01-16",5293.4,5293.4,5293.4,5293.4,500],["2015-01-19",5293.4,5293.4,5293.4,5293.4,200],["2015-01-20",5124.01,5251.05,5124.01,5251.05,432100],["2015-01-21",5166.36,5208.7,4827.58,5208.7,9500],["2015-01-22",5208.7,5208.7,5208.7,5208.7,35],["2015-01-23",5208.7,5208.7,5208.7,5208.7,0],["2015-01-26",5081.66,5124.01,5081.66,5081.66,8000],["2015-01-27",5081.66,5124.01,5081.66,5081.66,6775],["2015-01-28",5081.66,5081.66,5081.66,5081.66,14200],["2015-01-29",5081.66,5081.66,5081.66,5081.66,5000],["2015-01-30",5081.66,5293.4,5081.66,5081.66,5735],["2015-02-02",5081.66,5081.66,5039.32,5081.66,2200],["2015-02-03",5039.32,5039.32,5039.32,5039.32,2000],["2015-02-04",4912.27,4996.97,4912.27,4996.97,11000],["2015-02-05",4996.97,5081.66,4996.97,5081.66,19500],["2015-02-06",5081.66,5166.36,5081.66,5166.36,900],["2015-02-09",5166.36,5166.36,5166.36,5166.36,0],["2015-02-10",5124.01,5166.36,5081.66,5166.36,11700],["2015-02-11",5124.01,5166.36,5124.01,5166.36,6700],["2015-02-12",5166.36,5166.36,5124.01,5124.01,5200],["2015-02-13",5251.05,5251.05,5251.05,5251.05,100],["2015-02-24",5208.7,5208.7,5208.7,5208.7,5000],["2015-02-25",5208.7,5462.79,5208.7,5462.79,13200],["2015-02-26",5251.05,5420.44,5081.66,5420.44,6400],["2015-02-27",5208.7,5335.75,5208.7,5335.75,7400],["2015-03-02",5208.7,5208.7,5208.7,5208.7,4000],["2015-03-03",5208.7,5208.7,5208.7,5208.7,200],["2015-03-04",5208.7,5208.7,5081.66,5081.66,8100],["2015-03-05",5251.05,5251.05,5166.36,5208.7,3600],["2015-03-06",5208.7,5208.7,5166.36,5166.36,7600],["2015-03-09",5166.36,5251.05,5166.36,5251.05,9100],["2015-03-10",5208.7,5208.7,5208.7,5208.7,4000],["2015-03-11",5166.36,5251.05,5166.36,5251.05,7405],["2015-03-12",5251.05,5251.05,5208.7,5208.7,3100],["2015-03-13",5208.7,5251.05,5208.7,5251.05,7400],["2015-03-16",5251.05,5251.05,5251.05,5251.05,3000],["2015-03-17",5293.4,5462.79,5251.05,5293.4,20400],["2015-03-18",5293.4,5293.4,5293.4,5293.4,100],["2015-03-19",5293.4,5293.4,5293.4,5293.4,4000],["2015-03-20",5505.14,5505.14,5251.05,5378.09,4100],["2015-03-23",5293.4,5293.4,5081.66,5293.4,6545],["2015-03-24",5251.05,5251.05,5251.05,5251.05,1500],["2015-03-25",5251.05,5420.44,5208.7,5420.44,12565],["2015-03-26",5251.05,5420.44,5251.05,5420.44,9500],["2015-03-27",5420.44,5420.44,5420.44,5420.44,135],["2015-03-30",5420.44,5420.44,5420.44,5420.44,25000],["2015-03-31",5335.75,5420.44,5335.75,5420.44,4800],["2015-04-01",5335.75,5378.09,5335.75,5378.09,3000],["2015-04-02",5293.4,5420.44,5293.4,5420.44,3370],["2015-04-03",5335.75,5335.75,5335.75,5335.75,5000],["2015-04-06",5547.48,5547.48,5547.48,5547.48,2300],["2015-04-07",5335.75,5505.14,5166.36,5505.14,5345],["2015-04-08",5293.4,5505.14,5293.4,5505.14,7100],["2015-04-09",5462.79,5547.48,5335.75,5462.79,5800],["2015-04-10",5335.75,5547.48,5335.75,5505.14,37955],["2015-04-13",5378.09,5505.14,5335.75,5505.14,5200],["2015-04-14",5378.09,5378.09,5378.09,5378.09,1030],["2015-04-15",5378.09,5462.79,5293.4,5462.79,9900],["2015-04-16",5462.79,5462.79,5462.79,5462.79,0],["2015-04-17",5420.44,5716.87,5420.44,5716.87,33400],["2015-04-20",5716.87,5716.87,5420.44,5505.14,4300],["2015-04-21",5505.14,5505.14,5505.14,5505.14,5000],["2015-04-22",5462.79,5462.79,5378.09,5378.09,6500],["2015-04-23",5420.44,5420.44,5420.44,5420.44,9200],["2015-04-24",5420.44,5462.79,5420.44,5462.79,6700],["2015-04-27",5505.14,5674.52,5462.79,5674.52,10700],["2015-05-04",5674.52,5674.52,5674.52,5674.52,2100],["2015-05-05",5589.83,5716.87,5589.83,5716.87,3700],["2015-05-06",5505.14,5589.83,5505.14,5589.83,2200],["2015-05-07",5505.14,5716.87,5462.79,5674.52,34700],["2015-05-08",5589.83,5589.83,5589.83,5589.83,1600],["2015-05-11",5716.87,5716.87,5293.4,5589.83,4495],["2015-05-12",5547.48,5716.87,5505.14,5716.87,18100],["2015-05-13",5716.87,5716.87,5716.87,5716.87,2000],["2015-05-14",5716.87,5716.87,5716.87,5716.87,0],["2015-05-15",5716.87,5716.87,5716.87,5716.87,0],["2015-05-18",5420.44,5674.52,5420.44,5589.83,1400],["2015-05-19",5505.14,5674.52,5505.14,5674.52,1500],["2015-05-20",5674.52,5674.52,5674.52,5674.52,0],["2015-05-21",5547.48,5674.52,5547.48,5674.52,700],["2015-05-22",5674.52,5674.52,5674.52,5674.52,95],["2015-05-25",5674.52,5674.52,5674.52,5674.52,0],["2015-05-26",5674.52,5674.52,5674.52,5674.52,0],["2015-05-27",5716.87,5716.87,5716.87,5716.87,200],["2015-05-28",5547.48,5674.52,5547.48,5674.52,3500],["2015-05-29",5674.52,5674.52,5674.52,5674.52,0],["2015-06-01",5632.18,5632.18,5632.18,5632.18,100],["2015-06-02",5632.18,5632.18,5632.18,5632.18,75],["2015-06-03",5759.22,5759.22,5759.22,5759.22,3100],["2015-06-04",5716.87,5716.87,5716.87,5716.87,22000],["2015-06-05",5589.83,5759.22,5589.83,5759.22,12400],["2015-06-08",5674.52,5674.52,5632.18,5674.52,2595],["2015-06-09",5716.87,6098.0,5589.83,5716.87,58095],["2015-06-10",5843.91,5843.91,5843.91,5843.91,500],["2015-06-11",5716.87,5928.61,5547.48,5801.57,2400],["2015-06-12",5378.09,5716.87,5251.05,5716.87,23670],["2015-06-15",5378.09,5632.18,5378.09,5632.18,19600],["2015-06-16",5632.18,5632.18,5632.18,5632.18,0],["2015-06-17",5547.48,5547.48,5462.79,5547.48,12800],["2015-06-18",5505.14,5716.87,5462.79,5462.79,8200],["2015-06-19",5589.83,5589.83,5462.79,5547.48,6200],["2015-06-22",5420.44,5674.52,5420.44,5674.52,3300],["2015-06-23",5674.52,5674.52,5674.52,5674.52,11100],["2015-06-24",5674.52,5674.52,5674.52,5674.52,0],["2015-06-25",5462.79,5674.52,5462.79,5674.52,1395],["2015-06-26",5674.52,5674.52,5674.52,5674.52,55],["2015-06-29",5674.52,5674.52,5674.52,5674.52,0],["2015-06-30",5759.22,6013.3,5674.52,5674.52,4620],["2015-07-01",5674.52,5674.52,5674.52,5674.52,0],["2015-07-02",5505.14,5674.52,5505.14,5547.48,4400],["2015-07-03",5632.18,5632.18,5632.18,5632.18,100],["2015-07-06",5716.87,5716.87,5505.14,5505.14,9200],["2015-07-07",5716.87,5716.87,5716.87,5716.87,100],["2015-07-08",5505.14,5716.87,5505.14,5716.87,800],["2015-07-09",5716.87,5716.87,5716.87,5716.87,0],["2015-07-10",5716.87,5843.91,5716.87,5843.91,4400],["2015-07-13",5547.48,5843.91,5547.48,5674.52,400],["2015-07-14",5547.48,5632.18,5505.14,5632.18,7700],["2015-07-15",5420.44,5716.87,5420.44,5716.87,14300],["2015-07-16",5462.79,5716.87,5462.79,5674.52,5100],["2015-07-17",5462.79,5674.52,5462.79,5674.52,330],["2015-07-20",5505.14,5547.48,5505.14,5547.48,600],["2015-07-21",5420.44,5505.14,5420.44,5505.14,1800],["2015-07-22",5505.14,5505.14,5505.14,5505.14,0],["2015-07-23",5462.79,5462.79,5462.79,5462.79,2000],["2015-07-24",5462.79,5462.79,5462.79,5462.79,0],["2015-07-27",5462.79,5462.79,5462.79,5462.79,100],["2015-07-28",5462.79,5462.79,5462.79,5462.79,100],["2015-07-29",5462.79,5547.48,5420.44,5547.48,5800],["2015-07-30",5547.48,5547.48,5547.48,5547.48,0],["2015-07-31",5081.66,5547.48,5081.66,5547.48,2510],["2015-08-03",5547.48,5547.48,5547.48,5547.48,0],["2015-08-04",5505.14,5505.14,5462.79,5505.14,17100],["2015-08-05",5505.14,5505.14,5505.14,5505.14,100],["2015-08-06",5505.14,5505.14,5505.14,5505.14,0],["2015-08-07",5505.14,5505.14,5505.14,5505.14,270],["2015-08-10",5462.79,5632.18,5420.44,5420.44,9100],["2015-08-11",5420.44,5505.14,5420.44,5505.14,1330],["2015-08-12",5505.14,5505.14,5505.14,5505.14,30],["2015-08-13",5462.79,5462.79,5420.44,5420.44,3200],["2015-08-14",5547.48,5547.48,5547.48,5547.48,200],["2015-08-17",5505.14,5505.14,5505.14,5505.14,1300],["2015-08-18",5293.4,5505.14,5293.4,5505.14,1100],["2015-08-19",5335.75,5505.14,5335.75,5505.14,1700],["2015-08-20",5505.14,5505.14,5505.14,5505.14,0],["2015-08-21",5505.14,5505.14,5505.14,5505.14,0],["2015-08-24",5166.36,5674.52,5166.36,5208.7,2402],["2015-08-25",5505.14,5505.14,5420.44,5420.44,1100],["2015-08-26",5378.09,5505.14,5208.7,5378.09,6000],["2015-08-27",5674.52,5674.52,5674.52,5674.52,1400],["2015-08-28",5674.52,5674.52,5674.52,5674.52,0],["2015-08-31",5674.52,5674.52,5674.52,5674.52,0],["2015-09-01",5674.52,5674.52,5674.52,5674.52,0],["2015-09-03",5251.05,5251.05,5251.05,5251.05,100],["2015-09-04",5505.14,5589.83,5251.05,5547.48,2800],["2015-09-07",5251.05,5589.83,5208.7,5293.4,2600],["2015-09-08",5505.14,5505.14,5293.4,5505.14,1700],["2015-09-09",5505.14,5674.52,5505.14,5632.18,5100],["2015-09-10",5378.09,5674.52,5378.09,5632.18,1000],["2015-09-11",5420.44,5420.44,5378.09,5378.09,1300],["2015-09-14",5378.09,5378.09,5378.09,5378.09,500],["2015-09-15",5335.75,5547.48,5335.75,5420.44,4000],["2015-09-16",5505.14,5505.14,5335.75,5505.14,10400],["2015-09-17",5674.52,5674.52,5674.52,5674.52,200],["2015-09-18",5589.83,5589.83,5505.14,5589.83,2300],["2015-09-21",5674.52,5674.52,5674.52,5674.52,1200],["2015-09-22",5674.52,5674.52,5674.52,5674.52,0],["2015-09-23",5674.52,5674.52,5674.52,5674.52,0],["2015-09-24",5505.14,5716.87,5505.14,5716.87,3995],["2015-09-25",5716.87,5716.87,5716.87,5716.87,0],["2015-09-28",5716.87,5716.87,5716.87,5716.87,0],["2015-09-29",5505.14,5674.52,5505.14,5674.52,1100],["2015-09-30",5801.57,5928.61,5801.57,5843.91,5800],["2015-10-01",5843.91,5843.91,5843.91,5843.91,0],["2015-10-02",6013.3,6013.3,5589.83,5716.87,10400],["2015-10-05",5716.87,5716.87,5716.87,5716.87,0],["2015-10-06",5166.36,5886.26,5166.36,5886.26,1400],["2015-10-07",5886.26,5886.26,5886.26,5886.26,350],["2015-10-08",5547.48,5547.48,5547.48,5547.48,1200],["2015-10-09",5759.22,5759.22,5759.22,5759.22,100],["2015-10-12",5759.22,5759.22,5759.22,5759.22,4000],["2015-10-13",5759.22,5759.22,5759.22,5759.22,0],["2015-10-14",5759.22,5759.22,5759.22,5759.22,0],["2015-10-15",5928.61,5928.61,5632.18,5759.22,6900],["2015-10-16",5759.22,5928.61,5759.22,5928.61,6200],["2015-10-19",5843.91,5843.91,5843.91,5843.91,4000],["2015-10-20",5632.18,5674.52,5589.83,5589.83,2800],["2015-10-21",5801.57,5801.57,5801.57,5801.57,100],["2015-10-22",5505.14,5801.57,5505.14,5801.57,13400],["2015-10-23",5505.14,5801.57,5505.14,5547.48,2000],["2015-10-26",5759.22,5759.22,5759.22,5759.22,120],["2015-10-27",5928.61,5928.61,5928.61,5928.61,400],["2015-10-28",5928.61,5928.61,5928.61,5928.61,0],["2015-10-29",5505.14,5886.26,5505.14,5886.26,63100],["2015-10-30",5886.26,6013.3,5589.83,5801.57,1600],["2015-11-02",5801.57,5801.57,5801.57,5801.57,0],["2015-11-03",5589.83,5759.22,5589.83,5759.22,5600],["2015-11-04",5589.83,5759.22,5589.83,5589.83,3100],["2015-11-05",5759.22,5759.22,5759.22,5759.22,100],["2015-11-06",5547.48,5716.87,5420.44,5674.52,13600],["2015-11-09",5801.57,5801.57,5801.57,5801.57,700],["2015-11-10",5801.57,5801.57,5801.57,5801.57,0],["2015-11-11",5801.57,5801.57,5801.57,5801.57,0],["2015-11-12",5462.79,5759.22,5462.79,5759.22,2600],["2015-11-13",5759.22,5759.22,5759.22,5759.22,0],["2015-11-16",5759.22,5759.22,5759.22,5759.22,0],["2015-11-17",5589.83,5716.87,5589.83,5716.87,3600],["2015-11-18",5589.83,5674.52,5589.83,5674.52,4500],["2015-11-19",5547.48,5547.48,5547.48,5547.48,400],["2015-11-20",5632.18,5716.87,5632.18,5716.87,650],["2015-11-23",5589.83,5589.83,5589.83,5589.83,1100],["2015-11-24",5547.48,5674.52,5547.48,5674.52,400],["2015-11-25",5547.48,5674.52,5547.48,5674.52,400],["2015-11-26",5547.48,5632.18,5547.48,5632.18,900],["2015-11-27",5759.22,5759.22,5759.22,5759.22,300],["2015-11-30",5589.83,5674.52,5589.83,5674.52,3100],["2015-12-01",5547.48,5759.22,5547.48,5759.22,1600],["2015-12-02",5716.87,5716.87,5716.87,5716.87,24000],["2015-12-03",5589.83,5716.87,5589.83,5716.87,1100],["2015-12-04",5716.87,5716.87,5716.87,5716.87,0],["2015-12-07",5632.18,5843.91,5632.18,5843.91,3000],["2015-12-08",5632.18,5632.18,5589.83,5632.18,6568],["2015-12-09",5843.91,5843.91,5589.83,5589.83,1800],["2015-12-10",5801.57,5801.57,5801.57,5801.57,100],["2015-12-11",5589.83,5716.87,5589.83,5716.87,200],["2015-12-14",5716.87,5716.87,5716.87,5716.87,0],["2015-12-15",5716.87,5716.87,5716.87,5716.87,0],["2015-12-16",5716.87,5716.87,5716.87,5716.87,0],["2015-12-17",5589.83,5759.22,5589.83,5759.22,2400],["2015-12-18",5759.22,5759.22,5759.22,5759.22,900],["2015-12-21",5674.52,5674.52,5674.52,5674.52,800],["2015-12-22",5674.52,5674.52,5674.52,5674.52,800],["2015-12-23",5674.52,5674.52,5674.52,5674.52,2200],["2015-12-24",5716.87,5759.22,5716.87,5759.22,4000],["2015-12-25",5759.22,5759.22,5759.22,5759.22,0],["2015-12-28",5759.22,5759.22,5759.22,5759.22,0],["2015-12-29",5759.22,5759.22,5759.22,5759.22,60],["2015-12-30",5716.87,5716.87,5589.83,5589.83,1100],["2015-12-31",5801.57,5928.61,5801.57,5928.61,1440],["2016-01-04",5928.61,5928.61,5928.61,5928.61,0],["2016-01-05",5716.87,5886.26,5716.87,5886.26,900],["2016-01-06",5674.52,5843.91,5674.52,5801.57,5450],["2016-01-07",5589.83,5843.91,5589.83,5843.91,4400],["2016-01-08",5843.91,5843.91,5843.91,5843.91,0],["2016-01-11",5843.91,5843.91,5843.91,5843.91,15],["2016-01-12",5843.91,5843.91,5843.91,5843.91,0],["2016-01-13",5843.91,5843.91,5843.91,5843.91,0],["2016-01-14",5759.22,5759.22,5759.22,5759.22,1200],["2016-01-15",5759.22,5928.61,5759.22,5928.61,300],["2016-01-18",5589.83,5886.26,5589.83,5801.57,1300],["2016-01-19",5801.57,5801.57,5801.57,5801.57,0],["2016-01-20",5547.48,5843.91,5547.48,5843.91,600],["2016-01-21",5589.83,5886.26,5589.83,5801.57,1800],["2016-01-22",5589.83,5801.57,5589.83,5801.57,2600],["2016-01-25",5589.83,5801.57,5589.83,5759.22,15800],["2016-01-26",5843.91,5928.61,5843.91,5928.61,400],["2016-01-27",5759.22,5843.91,5759.22,5843.91,5100],["2016-01-28",5589.83,5928.61,5293.4,5928.61,800],["2016-01-29",5759.22,5928.61,5759.22,5928.61,800],["2016-02-01",5759.22,5886.26,5759.22,5886.26,200],["2016-02-02",5886.26,5886.26,5886.26,5886.26,0],["2016-02-03",5589.83,5928.61,5589.83,5886.26,30700],["2016-02-04",5759.22,5759.22,5759.22,5759.22,100],["2016-02-05",5928.61,5928.61,5928.61,5928.61,300],["2016-02-15",5886.26,5886.26,5886.26,5886.26,100],["2016-02-16",5886.26,5886.26,5886.26,5886.26,0],["2016-02-17",5886.26,5886.26,5886.26,5886.26,0],["2016-02-18",5928.61,6352.08,5928.61,6182.69,1500],["2016-02-19",5928.61,5928.61,5928.61,5928.61,100],["2016-02-22",5928.61,6140.34,5886.26,5886.26,400],["2016-02-23",5843.91,5886.26,5843.91,5886.26,2100],["2016-02-24",6055.65,6055.65,5801.57,5886.26,7220],["2016-02-25",5886.26,5886.26,5886.26,5886.26,0],["2016-02-26",5886.26,5886.26,5843.91,5843.91,7385],["2016-02-29",5759.22,5886.26,5759.22,5843.91,7200],["2016-03-01",5886.26,5886.26,5843.91,5886.26,2810],["2016-03-02",5886.26,5928.61,5886.26,5886.26,6900],["2016-03-03",5928.61,5928.61,5928.61,5928.61,3000],["2016-03-04",5843.91,5928.61,5759.22,5928.61,3200],["2016-03-07",5928.61,5928.61,5928.61,5928.61,20500],["2016-03-08",5928.61,6206.51,5928.61,6021.24,6500],["2016-03-09",5928.61,5974.92,5928.61,5974.92,3100],["2016-03-10",6021.24,6113.88,6021.24,6113.88,200],["2016-03-11",6067.56,6067.56,6067.56,6067.56,950],["2016-03-14",6021.24,6021.24,6021.24,6021.24,300],["2016-03-15",6067.56,6206.51,6067.56,6206.51,200],["2016-03-16",5697.02,6113.88,5604.39,6113.88,1700],["2016-03-17",6113.88,6113.88,6113.88,6113.88,0],["2016-03-18",6113.88,6206.51,6067.56,6067.56,400],["2016-03-21",6113.88,6206.51,5697.02,6067.56,1300],["2016-03-22",6067.56,6067.56,6067.56,6067.56,0],["2016-03-23",6067.56,6067.56,6067.56,6067.56,0],["2016-03-24",5835.97,6021.24,5835.97,6021.24,5100],["2016-03-25",5974.92,5974.92,5974.92,5974.92,300],["2016-03-28",5974.92,5974.92,5974.92,5974.92,0],["2016-03-29",6021.24,6206.51,6021.24,6067.56,400],["2016-03-30",6067.56,6206.51,6067.56,6206.51,600],["2016-03-31",6067.56,6484.41,6067.56,6484.41,4500],["2016-04-01",6484.41,6484.41,6113.88,6391.78,2400],["2016-04-04",6021.24,6206.51,6021.24,6206.51,500],["2016-04-05",5928.61,6067.56,5928.61,6067.56,350],["2016-04-06",6252.83,6252.83,5928.61,6067.56,1200],["2016-04-07",5928.61,6391.78,5928.61,6391.78,4500],["2016-04-08",6391.78,6391.78,6391.78,6391.78,0],["2016-04-11",6345.46,6345.46,6067.56,6252.83,700],["2016-04-12",6345.46,6484.41,6067.56,6299.15,5600],["2016-04-13",6299.15,6299.15,6299.15,6299.15,0],["2016-04-14",6113.88,6252.83,5697.02,6206.51,1700],["2016-04-15",6206.51,6206.51,6206.51,6206.51,0],["2016-04-19",6160.19,6252.83,5974.92,6160.19,900],["2016-04-20",6160.19,6160.19,6160.19,6160.19,70],["2016-04-21",6160.19,6160.19,6160.19,6160.19,300],["2016-04-22",6299.15,6391.78,6021.24,6160.19,2430],["2016-04-25",6160.19,6160.19,6160.19,6160.19,0],["2016-04-26",6113.88,6113.88,6021.24,6021.24,4250],["2016-04-27",5928.61,6160.19,5928.61,6160.19,200],["2016-04-28",6160.19,6206.51,6160.19,6206.51,200],["2016-04-29",6206.51,6669.68,6206.51,6299.15,5710],["2016-05-04",6252.83,6252.83,6252.83,6252.83,100],["2016-05-05",6252.83,6252.83,6252.83,6252.83,0],["2016-05-06",6252.83,6252.83,6252.83,6252.83,0],["2016-05-09",6252.83,6252.83,6113.88,6252.83,1700],["2016-05-10",6252.83,6252.83,6252.83,6252.83,0],["2016-05-11",6160.19,6206.51,6113.88,6160.19,1300],["2016-05-12",6206.51,6252.83,6067.56,6252.83,1200],["2016-05-13",6160.19,6160.19,6160.19,6160.19,100],["2016-05-16",6113.88,6530.73,6113.88,6206.51,15000],["2016-05-17",6299.15,6391.78,6206.51,6299.15,1600],["2016-05-18",6391.78,6484.41,6206.51,6391.78,15700],["2016-05-19",6252.83,6252.83,6252.83,6252.83,200],["2016-05-20",6206.51,6345.46,6206.51,6345.46,2700],["2016-05-23",6252.83,6252.83,6206.51,6206.51,400],["2016-05-24",6206.51,6206.51,6206.51,6206.51,0],["2016-05-25",6206.51,6299.15,6206.51,6299.15,1800],["2016-05-26",6206.51,6252.83,6206.51,6252.83,600],["2016-05-27",6252.83,6484.41,6252.83,6345.46,4145],["2016-05-30",6299.15,6299.15,6252.83,6252.83,500],["2016-05-31",6391.78,6391.78,6252.83,6391.78,5000],["2016-06-01",6206.51,6299.15,6206.51,6299.15,300],["2016-06-02",6299.15,6484.41,6252.83,6391.78,6500],["2016-06-03",6252.83,6345.46,6206.51,6345.46,2100],["2016-06-06",6345.46,6345.46,6252.83,6299.15,1200],["2016-06-07",6299.15,6299.15,6299.15,6299.15,0],["2016-06-08",6299.15,6299.15,6299.15,6299.15,7000],["2016-06-09",6391.78,6391.78,6391.78,6391.78,100],["2016-06-10",6391.78,6391.78,6391.78,6391.78,0],["2016-06-13",6391.78,6391.78,6252.83,6345.46,5300],["2016-06-14",6252.83,6252.83,6252.83,6252.83,400],["2016-06-15",6252.83,6252.83,6206.51,6206.51,900],["2016-06-16",6206.51,6391.78,6206.51,6299.15,14400],["2016-06-17",6252.83,6299.15,6252.83,6299.15,3600],["2016-06-20",6206.51,6345.46,6206.51,6299.15,800],["2016-06-21",6252.83,6345.46,6252.83,6345.46,500],["2016-06-22",6252.83,6391.78,6252.83,6391.78,2600],["2016-06-23",6345.46,6345.46,6206.51,6206.51,400],["2016-06-24",6252.83,6299.15,6252.83,6299.15,600],["2016-06-27",6252.83,6299.15,6252.83,6299.15,500],["2016-06-28",6252.83,6299.15,6206.51,6299.15,800],["2016-06-29",6113.88,6299.15,6113.88,6299.15,600],["2016-06-30",6206.51,6345.46,6206.51,6345.46,1100],["2016-07-01",6345.46,6345.46,6345.46,6345.46,200],["2016-07-04",6299.15,6391.78,6299.15,6391.78,200],["2016-07-05",6391.78,6669.68,6391.78,6484.41,16200],["2016-07-06",6484.41,6484.41,6484.41,6484.41,0],["2016-07-07",6484.41,6484.41,6484.41,6484.41,0],["2016-07-08",6484.41,6484.41,6484.41,6484.41,0],["2016-07-11",6716.0,6762.32,6438.1,6484.41,600],["2016-07-12",6484.41,6484.41,6391.78,6391.78,1200],["2016-07-13",6484.41,6484.41,6484.41,6484.41,700],["2016-07-14",6484.41,6484.41,6484.41,6484.41,0],["2016-07-15",6808.63,6808.63,6345.46,6484.41,900],["2016-07-18",6854.95,6854.95,6854.95,6854.95,100],["2016-07-19",6391.78,6854.95,6345.46,6391.78,5850],["2016-07-20",6577.05,6577.05,6299.15,6299.15,10000],["2016-07-21",6484.41,6623.37,6299.15,6484.41,12600],["2016-07-22",6669.68,6669.68,6345.46,6623.37,4000],["2016-07-25",6623.37,6623.37,6623.37,6623.37,1000],["2016-07-26",6438.1,6484.41,6438.1,6484.41,7600],["2016-07-27",6345.46,6623.37,6345.46,6577.05,4900],["2016-07-28",6716.0,6716.0,6484.41,6716.0,2350],["2016-07-29",6623.37,6808.63,6484.41,6808.63,21610],["2016-08-01",6901.27,6901.27,6577.05,6669.68,5200],["2016-08-02",6669.68,6808.63,6623.37,6762.32,4000],["2016-08-03",6762.32,6762.32,6762.32,6762.32,75],["2016-08-04",6716.0,6762.32,6669.68,6762.32,2710],["2016-08-05",6669.68,6901.27,6669.68,6716.0,4400],["2016-08-08",6808.63,6808.63,6716.0,6762.32,300],["2016-08-09",6716.0,6808.63,6669.68,6762.32,2225],["2016-08-10",6901.27,6901.27,6716.0,6762.32,800],["2016-08-11",6716.0,6808.63,6716.0,6762.32,2300],["2016-08-12",6716.0,7225.49,6716.0,7225.49,10800],["2016-08-15",7179.17,7179.17,6947.59,6947.59,900],["2016-08-16",7132.86,7132.86,6808.63,6947.59,2965],["2016-08-17",6854.95,7040.22,6854.95,6947.59,1800],["2016-08-18",7132.86,7132.86,6808.63,6947.59,3250],["2016-08-19",7132.86,7132.86,7132.86,7132.86,105],["2016-08-22",7132.86,7132.86,6947.59,6947.59,800],["2016-08-23",6947.59,6947.59,6947.59,6947.59,20],["2016-08-24",6808.63,6947.59,6808.63,6901.27,800],["2016-08-25",6901.27,6901.27,6901.27,6901.27,0],["2016-08-26",7132.86,7364.44,6947.59,6947.59,400],["2016-08-29",7132.86,7132.86,6854.95,6901.27,950],["2016-08-30",7132.86,7132.86,6901.27,6901.27,2200],["2016-08-31",7132.86,7132.86,7132.86,7132.86,100],["2016-09-01",7132.86,7132.86,7132.86,7132.86,0],["2016-09-05",7132.86,7827.61,6762.32,7827.61,6410],["2016-09-06",7827.61,7827.61,7179.17,7688.66,3000],["2016-09-07",7086.54,7086.54,7086.54,7086.54,2500],["2016-09-08",7642.35,7642.35,7642.35,7642.35,200],["2016-09-09",6947.59,7364.44,6947.59,7271.81,4100],["2016-09-12",7271.81,7271.81,7271.81,7271.81,0],["2016-09-13",7410.76,7410.76,7410.76,7410.76,200],["2016-09-14",7410.76,7410.76,7410.76,7410.76,100],["2016-09-15",6901.27,7410.76,6901.27,7410.76,1700],["2016-09-16",6947.59,7086.54,6947.59,7040.22,1600],["2016-09-19",7364.44,7596.03,7086.54,7086.54,500],["2016-09-20",6947.59,6947.59,6854.95,6854.95,3400],["2016-09-21",7225.49,7503.39,6808.63,7132.86,1100],["2016-09-22",7410.76,7410.76,7410.76,7410.76,200],["2016-09-23",7410.76,7410.76,7410.76,7410.76,0],["2016-09-26",7503.39,7503.39,6947.59,7132.86,10700],["2016-09-27",6947.59,7086.54,6947.59,7086.54,10500],["2016-09-28",6901.27,6947.59,6762.32,6947.59,1730],["2016-09-29",7179.17,7179.17,6808.63,7086.54,12200],["2016-09-30",7225.49,7364.44,6854.95,7179.17,2800],["2016-10-03",7179.17,7410.76,6947.59,7040.22,11100],["2016-10-04",7225.49,7364.44,6854.95,6947.59,11905],["2016-10-05",6854.95,6947.59,6808.63,6947.59,835],["2016-10-06",7132.86,7642.35,6901.27,7271.81,5250],["2016-10-07",7271.81,7271.81,6947.59,6947.59,260],["2016-10-10",7179.17,7179.17,6947.59,7040.22,300],["2016-10-11",7225.49,7225.49,6947.59,6947.59,21000],["2016-10-12",6947.59,7503.39,6947.59,6947.59,24400],["2016-10-13",6947.59,6993.9,6947.59,6993.9,68350],["2016-10-14",7225.49,7225.49,6947.59,7040.22,1200],["2016-10-17",6901.27,6947.59,6854.95,6947.59,2300],["2016-10-18",6854.95,6947.59,6854.95,6947.59,1400],["2016-10-19",6947.59,6947.59,6808.63,6947.59,830],["2016-10-20",6762.32,6854.95,6762.32,6854.95,1400],["2016-10-21",7040.22,7040.22,6762.32,6854.95,3860],["2016-10-24",6854.95,6854.95,6854.95,6854.95,2700],["2016-10-25",6947.59,6947.59,6947.59,6947.59,100],["2016-10-26",6947.59,6947.59,6947.59,6947.59,0],["2016-10-27",6901.27,6901.27,6901.27,6901.27,100],["2016-10-28",6901.27,6901.27,6901.27,6901.27,0],["2016-10-31",6901.27,6901.27,6901.27,6901.27,0],["2016-11-01",6901.27,6901.27,6901.27,6901.27,50],["2016-11-02",6901.27,6901.27,6901.27,6901.27,100],["2016-11-03",6716.0,6901.27,6716.0,6901.27,750],["2016-11-04",6901.27,6901.27,6901.27,6901.27,200],["2016-11-07",7132.86,7132.86,6716.0,7086.54,1990],["2016-11-08",7132.86,7132.86,6947.59,6947.59,400],["2016-11-09",6947.59,6947.59,6947.59,6947.59,0],["2016-11-10",6716.0,6947.59,6716.0,6947.59,1600],["2016-11-11",6716.0,6762.32,6716.0,6762.32,1800],["2016-11-14",6669.68,6854.95,6669.68,6854.95,1100],["2016-11-15",6623.37,6808.63,6484.41,6808.63,1000],["2016-11-16",6808.63,6808.63,6716.0,6716.0,700],["2016-11-17",6947.59,6947.59,6947.59,6947.59,100],["2016-11-18",6947.59,6947.59,6947.59,6947.59,0],["2016-11-21",6947.59,6947.59,6947.59,6947.59,0],["2016-11-22",6947.59,6947.59,6947.59,6947.59,0],["2016-11-23",6947.59,6947.59,6947.59,6947.59,0],["2016-11-24",6947.59,6947.59,6947.59,6947.59,105],["2016-11-25",6947.59,6947.59,6947.59,6947.59,0],["2016-11-28",6947.59,6947.59,6947.59,6947.59,0],["2016-11-29",6808.63,6854.95,6808.63,6854.95,3800],["2016-11-30",6854.95,6993.9,6623.37,6947.59,3200],["2016-12-01",6947.59,6947.59,6947.59,6947.59,0],["2016-12-02",6947.59,6947.59,6947.59,6947.59,100],["2016-12-05",6993.9,7179.17,6993.9,7179.17,1300],["2016-12-06",7132.86,7549.71,6947.59,7179.17,2800],["2016-12-07",7086.54,7086.54,7086.54,7086.54,100],["2016-12-08",7225.49,7364.44,7086.54,7132.86,1300],["2016-12-09",7086.54,7225.49,7086.54,7225.49,300],["2016-12-12",7040.22,7179.17,7040.22,7179.17,1100],["2016-12-13",7271.81,7410.76,7040.22,7132.86,1200],["2016-12-14",7225.49,7364.44,7225.49,7364.44,200],["2016-12-15",7503.39,8012.88,6947.59,7271.81,2300],["2016-12-16",7410.76,7410.76,6808.63,6947.59,7300],["2016-12-19",7179.17,7179.17,7179.17,7179.17,100],["2016-12-20",6901.27,6901.27,6901.27,6901.27,100],["2016-12-21",6762.32,6901.27,6762.32,6901.27,2200],["2016-12-22",7132.86,7179.17,6993.9,7179.17,7200],["2016-12-23",7179.17,7179.17,7179.17,7179.17,0],["2016-12-26",7179.17,7179.17,6716.0,6947.59,1800],["2016-12-27",6947.59,6947.59,6947.59,6947.59,0],["2016-12-28",6947.59,7179.17,6947.59,7179.17,200],["2016-12-29",7179.17,7179.17,7179.17,7179.17,0],["2016-12-30",7225.49,7225.49,7225.49,7225.49,100],["2017-01-03",6762.32,6993.9,6762.32,6993.9,2100],["2017-01-04",7132.86,7132.86,7132.86,7132.86,100],["2017-01-05",6947.59,6947.59,6947.59,6947.59,100],["2017-01-06",6947.59,6947.59,6947.59,6947.59,0],["2017-01-09",6947.59,6947.59,6947.59,6947.59,0],["2017-01-10",6947.59,6947.59,6947.59,6947.59,0],["2017-01-11",6993.9,6993.9,6993.9,6993.9,100],["2017-01-12",6947.59,6947.59,6947.59,6947.59,100],["2017-01-13",6947.59,6947.59,6947.59,6947.59,0],["2017-01-16",6901.27,6901.27,6901.27,6901.27,4500],["2017-01-17",6901.27,6901.27,6901.27,6901.27,100],["2017-01-18",7040.22,7040.22,7040.22,7040.22,100],["2017-01-19",7040.22,7040.22,7040.22,7040.22,0],["2017-01-20",6901.27,6901.27,6901.27,6901.27,300],["2017-01-23",7086.54,7086.54,7086.54,7086.54,100],["2017-01-24",6854.95,6947.59,6854.95,6901.27,6500],["2017-01-25",6901.27,6947.59,6901.27,6947.59,1710],["2017-02-02",7132.86,7132.86,7040.22,7040.22,1000],["2017-02-03",6993.9,6993.9,6993.9,6993.9,100],["2017-02-06",6947.59,7040.22,6901.27,7040.22,3600],["2017-02-07",7140.8,7191.08,7140.8,7191.08,1200],["2017-02-08",6989.93,7040.22,6537.35,7040.22,9450],["2017-02-09",6788.78,7040.22,6788.78,7040.22,1900],["2017-02-10",7140.8,7442.52,7140.8,7442.52,800],["2017-02-13",7442.52,7442.52,7442.52,7442.52,0],["2017-02-14",6788.78,7191.08,6788.78,7191.08,4100],["2017-02-15",7191.08,7191.08,6939.65,6989.93,5200],["2017-02-16",7040.22,7040.22,7040.22,7040.22,500],["2017-02-17",6889.36,7040.22,6788.78,7040.22,1185],["2017-02-20",7040.22,7040.22,7040.22,7040.22,0],["2017-02-21",7040.22,7040.22,7040.22,7040.22,0],["2017-02-22",6989.93,7040.22,6839.07,7040.22,1400],["2017-02-23",6989.93,6989.93,6788.78,6788.78,1100],["2017-02-24",6989.93,7241.37,6788.78,6989.93,1200],["2017-02-27",6989.93,6989.93,6989.93,6989.93,1800],["2017-02-28",7090.51,7643.67,6839.07,7492.81,15200],["2017-03-01",6939.65,7140.8,6889.36,7140.8,300],["2017-03-02",7241.37,7392.23,7241.37,7392.23,500],["2017-03-03",7191.08,7191.08,7191.08,7191.08,500],["2017-03-06",7191.08,7191.08,7191.08,7191.08,0],["2017-03-07",7191.08,7191.08,7191.08,7191.08,55],["2017-03-08",6939.65,7291.66,6939.65,7241.37,920],["2017-03-09",7191.08,7191.08,7191.08,7191.08,2000],["2017-03-10",7191.08,7191.08,7191.08,7191.08,300],["2017-03-13",7191.08,7492.81,6939.65,7241.37,2300],["2017-03-14",7341.94,7341.94,7241.37,7241.37,595],["2017-03-15",7341.94,7543.09,7341.94,7543.09,800],["2017-03-16",7291.66,7392.23,7291.66,7341.94,1100],["2017-03-17",7341.94,7341.94,7341.94,7341.94,0],["2017-03-20",7442.52,7492.81,7442.52,7492.81,450],["2017-03-21",7090.51,7341.94,7040.22,7341.94,615],["2017-03-22",7090.51,7291.66,7090.51,7291.66,227],["2017-03-23",7040.22,7341.94,7040.22,7291.66,2145],["2017-03-24",7040.22,7995.68,7040.22,7794.53,12800],["2017-03-27",7543.09,7543.09,7341.94,7341.94,600],["2017-03-28",7241.37,7241.37,7090.51,7241.37,2970],["2017-03-29",7442.52,7442.52,7191.08,7341.94,2700],["2017-03-30",7492.81,7492.81,7140.8,7140.8,600],["2017-03-31",7794.53,7794.53,7140.8,7442.52,6800],["2017-04-03",7291.66,7291.66,7241.37,7241.37,608],["2017-04-04",7392.23,7543.09,7090.51,7191.08,7695],["2017-04-05",7392.23,7392.23,7090.51,7241.37,1850],["2017-04-07",7392.23,7392.23,7191.08,7191.08,2300],["2017-04-10",7341.94,7341.94,7140.8,7140.8,9565],["2017-04-11",7140.8,7191.08,7140.8,7191.08,4610],["2017-04-12",7291.66,7392.23,7090.51,7191.08,4900],["2017-04-13",7341.94,7341.94,7140.8,7241.37,1715],["2017-04-14",7341.94,7442.52,7040.22,7191.08,6100],["2017-04-17",7291.66,7291.66,7291.66,7291.66,110],["2017-04-18",7140.8,7140.8,7140.8,7140.8,500],["2017-04-19",7140.8,7341.94,7140.8,7341.94,2200],["2017-04-20",7442.52,7442.52,7241.37,7241.37,240],["2017-04-21",7140.8,7191.08,7140.8,7191.08,300],["2017-04-24",7191.08,7241.37,7140.8,7241.37,16700],["2017-04-25",7392.23,7392.23,7291.66,7341.94,10270],["2017-04-26",7341.94,7492.81,7341.94,7492.81,28400],["2017-04-27",7442.52,7543.09,7291.66,7543.09,24700],["2017-04-28",7593.38,7593.38,7392.23,7543.09,3800],["2017-05-03",7593.38,7593.38,7341.94,7442.52,11010],["2017-05-04",7543.09,7543.09,7543.09,7543.09,100],["2017-05-05",7543.09,7543.09,7543.09,7543.09,0],["2017-05-08",7442.52,7543.09,7442.52,7543.09,9540],["2017-05-09",7442.52,7543.09,7442.52,7442.52,7895],["2017-05-10",7442.52,7543.09,7442.52,7442.52,14240],["2017-05-11",7543.09,7543.09,7442.52,7492.81,10980],["2017-05-12",7543.09,7693.96,7442.52,7543.09,11100],["2017-05-15",7543.09,7744.24,7442.52,7543.09,14010],["2017-05-16",7543.09,8096.25,7442.52,7744.24,6400],["2017-05-17",7543.09,7844.82,7492.81,7492.81,12200],["2017-05-18",7643.67,7643.67,7492.81,7492.81,3485],["2017-05-19",7643.67,7643.67,7643.67,7643.67,1500],["2017-05-22",7744.24,7895.1,7543.09,7744.24,8200],["2017-05-23",7543.09,7643.67,7543.09,7643.67,800],["2017-05-24",7744.24,8045.97,7543.09,7744.24,9925],["2017-05-25",7895.1,8045.97,7593.38,7744.24,3175],["2017-05-26",7844.82,8045.97,7492.81,7744.24,13515],["2017-05-29",7844.82,7995.68,7643.67,7744.24,6915],["2017-05-30",7844.82,7995.68,7643.67,7844.82,7510],["2017-05-31",7794.53,8196.83,7643.67,8146.54,15900],["2017-06-01",7794.53,7794.53,7794.53,7794.53,210],["2017-06-02",7995.68,8146.54,7995.68,8146.54,300],["2017-06-05",7844.82,8045.97,7844.82,8045.97,4100],["2017-06-06",7794.53,7895.1,7794.53,7895.1,1125],["2017-06-07",8045.97,8045.97,7794.53,7794.53,2120],["2017-06-08",7995.68,7995.68,7794.53,7995.68,2600],["2017-06-09",7794.53,7995.68,7794.53,7995.68,2100],["2017-06-12",8096.25,8247.12,7995.68,8045.97,5900],["2017-06-13",8045.97,8045.97,8045.97,8045.97,0],["2017-06-14",8146.54,8448.27,8146.54,8448.27,800],["2017-06-15",8247.12,8749.99,8045.97,8599.13,10850],["2017-06-16",8599.13,8599.13,8045.97,8397.98,1925],["2017-06-19",8397.98,8548.84,8397.98,8548.84,4000],["2017-06-20",8548.84,8800.28,8347.69,8749.99,7900],["2017-06-21",8749.99,8749.99,8749.99,8749.99,1900],["2017-06-22",8548.84,8749.99,8548.84,8749.99,8750],["2017-06-23",8699.7,8900.85,8397.98,8850.56,5645],["2017-06-26",8900.85,9152.29,8900.85,9051.71,6320],["2017-06-27",9202.57,9303.15,9051.71,9051.71,900],["2017-06-28",9252.86,9554.59,8599.13,9001.43,2310],["2017-06-29",9001.43,9152.29,8599.13,9001.43,2150],["2017-06-30",9001.43,9303.15,9001.43,9202.57,8600],["2017-07-03",9252.86,9252.86,9202.57,9202.57,250],["2017-07-04",9202.57,9202.57,9202.57,9202.57,100],["2017-07-05",8850.56,9051.71,8649.41,9051.71,6400],["2017-07-06",9102.0,9102.0,8548.84,8951.14,7500],["2017-07-07",9051.71,9051.71,8749.99,9051.71,4620],["2017-07-10",9051.71,9051.71,8599.13,8599.13,3730],["2017-07-11",9001.43,9001.43,9001.43,9001.43,100],["2017-07-12",9001.43,9001.43,9001.43,9001.43,0],["2017-07-13",9001.43,9001.43,9001.43,9001.43,13780],["2017-07-14",9001.43,9001.43,9001.43,9001.43,0],["2017-07-17",9051.71,9051.71,8649.41,8951.14,432],["2017-07-18",8951.14,8951.14,8900.85,8900.85,2900],["2017-07-19",9001.43,9001.43,9001.43,9001.43,100],["2017-07-20",8900.85,8900.85,8900.85,8900.85,200],["2017-07-21",9001.43,9051.71,9001.43,9051.71,400],["2017-07-24",9051.71,9051.71,9051.71,9051.71,0],["2017-07-25",9051.71,9051.71,9051.71,9051.71,0],["2017-07-26",9051.71,9454.01,8649.41,9051.71,2425],["2017-07-27",9303.15,9303.15,8900.85,9051.71,3800],["2017-07-28",9303.15,9303.15,8649.41,8900.85,1600],["2017-07-31",9051.71,9051.71,8951.14,9051.71,3500],["2017-08-01",8900.85,8900.85,8900.85,8900.85,100],["2017-08-02",9051.71,9051.71,9051.71,9051.71,100],["2017-08-03",9051.71,9051.71,9051.71,9051.71,0],["2017-08-04",9051.71,9152.29,8649.41,8800.28,3595],["2017-08-07",8900.85,9001.43,8900.85,9001.43,300],["2017-08-08",8599.13,8900.85,8498.55,8749.99,8100],["2017-08-09",8749.99,8749.99,8749.99,8749.99,0],["2017-08-10",8548.84,8548.84,8548.84,8548.84,2103],["2017-08-11",8548.84,8548.84,8548.84,8548.84,0],["2017-08-14",8800.28,8800.28,8548.84,8548.84,700],["2017-08-15",8800.28,8800.28,8800.28,8800.28,100],["2017-08-16",8800.28,8800.28,8800.28,8800.28,0],["2017-08-17",8800.28,8800.28,8800.28,8800.28,0],["2017-08-18",8548.84,8548.84,8548.84,8548.84,300],["2017-08-21",8347.69,8800.28,8347.69,8800.28,4100],["2017-08-22",8599.13,8599.13,8599.13,8599.13,300],["2017-08-23",8800.28,9001.43,8599.13,8599.13,900],["2017-08-24",8800.28,8800.28,8548.84,8749.99,4700],["2017-08-25",8900.85,9001.43,8548.84,8749.99,8100],["2017-08-28",8900.85,8900.85,7895.1,8548.84,16100],["2017-08-29",8548.84,8548.84,8548.84,8548.84,0],["2017-08-30",8045.97,8297.4,8045.97,8045.97,1300],["2017-08-31",8548.84,8548.84,8146.54,8448.27,5300],["2017-09-01",8448.27,8448.27,8448.27,8448.27,0],["2017-09-05",8397.98,8397.98,8297.4,8397.98,32100],["2017-09-06",8297.4,8297.4,8297.4,8297.4,53400],["2017-09-07",8347.69,8800.28,8247.12,8548.84,29200],["2017-09-08",8548.84,8800.28,8297.4,8548.84,42900],["2017-09-11",8347.69,8347.69,8297.4,8297.4,8100],["2017-09-12",8498.55,8498.55,8297.4,8297.4,5100],["2017-09-13",8297.4,8649.41,8297.4,8297.4,5700],["2017-09-14",8297.4,8297.4,8297.4,8297.4,5000],["2017-09-15",8297.4,8297.4,8297.4,8297.4,5000],["2017-09-18",8045.97,8297.4,7492.81,7543.09,44000],["2017-09-19",7543.09,8297.4,7543.09,8297.4,18200],["2017-09-20",7593.38,7794.53,7543.09,7794.53,7100],["2017-09-21",7794.53,7794.53,7794.53,7794.53,0],["2017-09-22",7794.53,7995.68,7543.09,7945.39,11000],["2017-09-25",7844.82,7844.82,7794.53,7794.53,700],["2017-09-26",7794.53,7794.53,7543.09,7543.09,14300],["2017-09-27",7895.1,7895.1,7543.09,7543.09,5200],["2017-09-28",7844.82,7844.82,7492.81,7794.53,7800],["2017-09-29",7543.09,7895.1,7543.09,7543.09,7300],["2017-10-02",7543.09,7794.53,7543.09,7543.09,7100],["2017-10-03",7543.09,7543.09,7341.94,7341.94,8290],["2017-10-04",7442.52,7492.81,7442.52,7492.81,6495],["2017-10-05",7492.81,7492.81,7492.81,7492.81,0],["2017-10-06",7442.52,7492.81,7442.52,7492.81,5700],["2017-10-09",7492.81,7492.81,7492.81,7492.81,2000],["2017-10-10",7492.81,7492.81,7442.52,7442.52,200],["2017-10-11",7693.96,7693.96,7693.96,7693.96,100],["2017-10-12",7794.53,7794.53,7442.52,7693.96,5810],["2017-10-13",7492.81,7693.96,7442.52,7492.81,3195],["2017-10-16",7543.09,7543.09,7492.81,7492.81,900],["2017-10-17",7492.81,7543.09,7492.81,7543.09,300],["2017-10-18",7693.96,7693.96,7492.81,7492.81,1900],["2017-10-19",7643.67,7693.96,7543.09,7643.67,500],["2017-10-20",7543.09,7643.67,7492.81,7643.67,8100],["2017-10-23",7543.09,7543.09,7543.09,7543.09,5000],["2017-10-24",7543.09,7643.67,7543.09,7643.67,2120],["2017-10-25",7643.67,7643.67,7643.67,7643.67,0],["2017-10-26",7543.09,8045.97,7543.09,8045.97,2400],["2017-10-27",8045.97,8045.97,7593.38,7995.68,1200],["2017-10-30",7794.53,7794.53,7794.53,7794.53,5000],["2017-10-31",7945.39,8045.97,7794.53,7895.1,7800],["2017-11-01",7794.53,7794.53,7794.53,7794.53,4000],["2017-11-02",7794.53,7895.1,7794.53,7895.1,5300],["2017-11-03",7995.68,7995.68,7945.39,7945.39,300],["2017-11-06",7995.68,8247.12,7844.82,7844.82,6100],["2017-11-07",8045.97,8045.97,7844.82,7995.68,4200],["2017-11-08",8297.4,8297.4,8297.4,8297.4,400],["2017-11-09",7945.39,7945.39,7945.39,7945.39,500],["2017-11-10",8196.83,8196.83,8196.83,8196.83,100],["2017-11-13",8045.97,8146.54,8045.97,8146.54,5100],["2017-11-14",8045.97,8146.54,8045.97,8146.54,6900],["2017-11-15",8045.97,8397.98,8045.97,8146.54,14400],["2017-11-16",8045.97,8146.54,8045.97,8146.54,2800],["2017-11-17",8045.97,8146.54,8045.97,8146.54,4100],["2017-11-20",8045.97,8045.97,8045.97,8045.97,5000],["2017-11-21",8045.97,8045.97,8045.97,8045.97,5100],["2017-11-22",8247.12,8247.12,8045.97,8146.54,5200],["2017-11-23",8247.12,8247.12,8247.12,8247.12,200],["2017-11-24",8045.97,8045.97,8045.97,8045.97,16200],["2017-11-27",8247.12,8247.12,8045.97,8045.97,15100],["2017-11-28",8247.12,8247.12,8045.97,8247.12,4400],["2017-11-29",8247.12,8247.12,8247.12,8247.12,0],["2017-11-30",8247.12,8548.84,8045.97,8448.27,4800],["2017-12-01",8045.97,8448.27,8045.97,8347.69,17500],["2017-12-04",8146.54,8347.69,7895.1,8347.69,18000],["2017-12-05",8146.54,8297.4,8146.54,8297.4,5100],["2017-12-06",8146.54,8247.12,7643.67,7895.1,65585],["2017-12-07",7895.1,7945.39,7643.67,7643.67,10800],["2017-12-08",7693.96,7945.39,7643.67,7794.53,11385],["2017-12-11",7693.96,7693.96,7492.81,7643.67,33866],["2017-12-12",7643.67,7643.67,7543.09,7643.67,21200],["2017-12-13",7643.67,7643.67,7492.81,7643.67,22400],["2017-12-14",7593.38,7593.38,7543.09,7543.09,38215],["2017-12-15",7392.23,7492.81,7040.22,7392.23,38800],["2017-12-18",7040.22,7040.22,6788.78,6989.93,35900],["2017-12-19",6989.93,7040.22,6989.93,6989.93,2500],["2017-12-20",6989.93,6989.93,6939.65,6989.93,25900],["2017-12-21",6939.65,7040.22,6939.65,6989.93,1300],["2017-12-22",6939.65,6939.65,6788.78,6889.36,66000],["2017-12-25",7040.22,7040.22,6889.36,7040.22,25800],["2017-12-26",7040.22,7191.08,7040.22,7140.8,2000],["2017-12-27",7090.51,7090.51,7090.51,7090.51,100],["2017-12-28",7241.37,7241.37,7090.51,7191.08,2700],["2017-12-29",7291.66,7543.09,6889.36,7442.52,9650],["2018-01-02",7543.09,7543.09,7341.94,7492.81,12800],["2018-01-03",7392.23,7392.23,7392.23,7392.23,200],["2018-01-04",7543.09,7543.09,7392.23,7543.09,300],["2018-01-05",7392.23,7492.81,7392.23,7442.52,1200],["2018-01-08",7543.09,7543.09,7241.37,7291.66,46530],["2018-01-09",7543.09,7543.09,7291.66,7442.52,2300],["2018-01-10",7442.52,7442.52,7442.52,7442.52,500],["2018-01-11",7543.09,7543.09,7543.09,7543.09,800],["2018-01-12",7392.23,7543.09,7392.23,7543.09,600],["2018-01-15",7543.09,7543.09,7543.09,7543.09,0],["2018-01-16",7543.09,7543.09,7543.09,7543.09,2000],["2018-01-17",7442.52,7543.09,7291.66,7543.09,2700],["2018-01-18",7543.09,7543.09,7543.09,7543.09,120],["2018-01-19",7543.09,7543.09,7543.09,7543.09,0],["2018-01-22",7341.94,7341.94,7291.66,7341.94,8650],["2018-01-23",7543.09,7543.09,7543.09,7543.09,100],["2018-01-24",7291.66,7492.81,7291.66,7492.81,4200],["2018-01-25",7543.09,7543.09,7241.37,7492.81,4100],["2018-01-26",7341.94,7341.94,7191.08,7341.94,9180],["2018-01-29",7291.66,7442.52,7291.66,7442.52,5600],["2018-01-30",7442.52,7442.52,7442.52,7442.52,0],["2018-01-31",7492.81,7492.81,7492.81,7492.81,300],["2018-02-01",7543.09,7543.09,7543.09,7543.09,100],["2018-02-02",7543.09,7543.09,7543.09,7543.09,1200],["2018-02-05",7543.09,7543.09,7442.52,7492.81,2300],["2018-02-06",7492.81,7492.81,7341.94,7492.81,2060],["2018-02-07",7492.81,7492.81,7492.81,7492.81,200],["2018-02-08",7442.52,7492.81,7442.52,7492.81,1250],["2018-02-09",7543.09,7543.09,7442.52,7492.81,720],["2018-02-12",7492.81,7643.67,7492.81,7593.38,900],["2018-02-13",7693.96,7794.53,7643.67,7693.96,1000],["2018-02-21",7693.96,7794.53,7693.96,7744.24,4300],["2018-02-22",7744.24,7744.24,7744.24,7744.24,600],["2018-02-23",7794.53,7794.53,7794.53,7794.53,300],["2018-02-26",7844.82,7844.82,7744.24,7744.24,5600],["2018-02-27",7693.96,7744.24,7643.67,7643.67,2700],["2018-02-28",7643.67,7693.96,7643.67,7693.96,4700],["2018-03-01",8023.7,8023.7,7803.87,7803.87,2300],["2018-03-02",7968.74,7968.74,7913.78,7913.78,200],["2018-03-05",7913.78,7913.78,7913.78,7913.78,200],["2018-03-06",7584.04,7913.78,7584.04,7913.78,300],["2018-03-07",7639.0,7858.83,7639.0,7858.83,1100],["2018-03-08",7803.87,7803.87,7803.87,7803.87,200],["2018-03-09",7639.0,7803.87,7639.0,7748.91,1700],["2018-03-12",7748.91,7748.91,7693.96,7693.96,4500],["2018-03-13",7639.0,7693.96,7639.0,7693.96,1100],["2018-03-14",7693.96,7968.74,7639.0,7639.0,4100],["2018-03-15",7803.87,7803.87,7693.96,7693.96,9000],["2018-03-16",7858.83,7858.83,7858.83,7858.83,100],["2018-03-19",7639.0,7639.0,7639.0,7639.0,900],["2018-03-20",7803.87,7803.87,7529.09,7639.0,1500],["2018-03-21",7693.96,7803.87,7529.09,7693.96,1800],["2018-03-22",7693.96,7693.96,7693.96,7693.96,10],["2018-03-23",7419.17,7639.0,7419.17,7639.0,1300],["2018-03-26",7584.04,7584.04,7584.04,7584.04,100],["2018-03-27",7474.13,7529.09,7474.13,7529.09,500],["2018-03-28",7474.13,7639.0,6924.56,7584.04,800],["2018-03-29",7639.0,7639.0,7639.0,7639.0,150],["2018-03-30",7309.26,7584.04,7309.26,7584.04,200],["2018-04-02",7364.21,7529.09,7309.26,7529.09,1200],["2018-04-03",7309.26,7474.13,7309.26,7474.13,200],["2018-04-04",7364.21,7364.21,7309.26,7309.26,2100],["2018-04-05",7309.26,7309.26,7309.26,7309.26,0],["2018-04-06",7529.09,7529.09,7309.26,7309.26,600],["2018-04-09",7584.04,7584.04,7254.3,7309.26,1000],["2018-04-10",7144.39,7309.26,7144.39,7309.26,900],["2018-04-11",7529.09,7529.09,6979.52,7254.3,4000],["2018-04-12",7034.47,7089.43,6539.86,7089.43,54575],["2018-04-13",6979.52,7034.47,6759.69,7034.47,400],["2018-04-16",7034.47,7034.47,7034.47,7034.47,0],["2018-04-17",6759.69,6759.69,6759.69,6759.69,500],["2018-04-18",7034.47,7089.43,6979.52,7089.43,3800],["2018-04-19",6979.52,6979.52,6979.52,6979.52,200],["2018-04-20",6979.52,6979.52,6979.52,6979.52,200],["2018-04-23",7089.43,7089.43,7089.43,7089.43,200],["2018-04-24",7089.43,7089.43,7089.43,7089.43,1000],["2018-04-26",6979.52,6979.52,6924.56,6979.52,800],["2018-04-27",6979.52,6979.52,6979.52,6979.52,400],["2018-05-02",7144.39,7144.39,7144.39,7144.39,100],["2018-05-03",7144.39,7144.39,6979.52,7034.47,2000],["2018-05-04",7034.47,7034.47,7034.47,7034.47,100],["2018-05-07",7034.47,7034.47,6484.91,6814.65,3200],["2018-05-08",7199.34,7199.34,7199.34,7199.34,100],["2018-05-09",7199.34,7199.34,7199.34,7199.34,0],["2018-05-10",7034.47,7089.43,6979.52,7089.43,1900],["2018-05-11",7089.43,7089.43,7089.43,7089.43,0],["2018-05-14",6869.6,7199.34,6594.82,7199.34,2200],["2018-05-15",7199.34,7199.34,7199.34,7199.34,0],["2018-05-16",7199.34,7199.34,7199.34,7199.34,0],["2018-05-17",7034.47,7089.43,7034.47,7089.43,1100],["2018-05-18",7089.43,7089.43,7089.43,7089.43,0],["2018-05-21",7089.43,7089.43,7089.43,7089.43,0],["2018-05-22",7089.43,7089.43,7089.43,7089.43,0],["2018-05-23",7089.43,7089.43,7089.43,7089.43,0],["2018-05-24",7089.43,7089.43,7089.43,7089.43,0],["2018-05-25",7089.43,7089.43,7089.43,7089.43,0],["2018-05-28",6704.73,7089.43,6704.73,7089.43,1000],["2018-05-29",6869.6,7089.43,6869.6,7089.43,200],["2018-05-30",7089.43,7089.43,7089.43,7089.43,0],["2018-05-31",7034.47,7584.04,7034.47,7419.17,3300],["2018-06-01",7419.17,7419.17,7419.17,7419.17,0],["2018-06-04",7419.17,7419.17,7419.17,7419.17,0],["2018-06-05",7199.34,7419.17,7199.34,7419.17,300],["2018-06-06",7144.39,7144.39,7144.39,7144.39,100],["2018-06-07",7529.09,7529.09,7529.09,7529.09,100],["2018-06-08",7529.09,7529.09,7529.09,7529.09,0],["2018-06-11",7529.09,7529.09,7529.09,7529.09,0],["2018-06-12",7529.09,7529.09,7529.09,7529.09,0],["2018-06-13",7529.09,7529.09,7529.09,7529.09,0],["2018-06-14",6979.52,7419.17,6979.52,7419.17,800],["2018-06-15",6924.56,7089.43,6924.56,7089.43,800],["2018-06-18",7364.21,7364.21,7364.21,7364.21,100],["2018-06-19",7144.39,7364.21,6704.73,6979.52,1400],["2018-06-20",7364.21,7364.21,7089.43,7089.43,400],["2018-06-21",6979.52,6979.52,6979.52,6979.52,1300],["2018-06-22",6979.52,6979.52,6979.52,6979.52,0],["2018-06-25",7309.26,7309.26,6869.6,7034.47,1400],["2018-06-26",7309.26,7309.26,7309.26,7309.26,100],["2018-06-27",7309.26,7309.26,7309.26,7309.26,0],["2018-06-28",7254.3,7639.0,6869.6,7529.09,7100],["2018-06-29",7529.09,7529.09,7529.09,7529.09,1000],["2018-07-02",7529.09,7529.09,7529.09,7529.09,0],["2018-07-03",7529.09,7529.09,7529.09,7529.09,0],["2018-07-04",7034.47,7474.13,7034.47,7474.13,200],["2018-07-05",7419.17,7419.17,7419.17,7419.17,1500],["2018-07-06",7419.17,7419.17,7419.17,7419.17,0],["2018-07-09",7419.17,7419.17,7419.17,7419.17,0],["2018-07-10",7419.17,7419.17,7144.39,7144.39,5600],["2018-07-11",7474.13,7474.13,6924.56,7364.21,8200],["2018-07-12",7364.21,7364.21,7364.21,7364.21,0],["2018-07-13",6814.65,7364.21,6704.73,7364.21,700],["2018-07-16",7364.21,7364.21,7364.21,7364.21,0],["2018-07-17",7364.21,7364.21,7364.21,7364.21,0],["2018-07-18",7364.21,7364.21,7364.21,7364.21,0],["2018-07-19",7309.26,7309.26,7309.26,7309.26,200],["2018-07-20",7309.26,7309.26,7309.26,7309.26,0],["2018-07-23",6869.6,7254.3,6649.78,7254.3,1200],["2018-07-24",7199.34,7199.34,7144.39,7144.39,500],["2018-07-25",7254.3,7419.17,7254.3,7419.17,400],["2018-07-26",7144.39,7309.26,7144.39,7309.26,400],["2018-07-27",7254.3,7254.3,7254.3,7254.3,2400],["2018-07-30",7254.3,7254.3,7254.3,7254.3,0],["2018-07-31",7199.34,7419.17,7199.34,7309.26,2700],["2018-08-01",7144.39,7419.17,7144.39,7364.21,8200],["2018-08-02",7364.21,7364.21,7364.21,7364.21,0],["2018-08-03",7199.34,7364.21,7089.43,7364.21,1100],["2018-08-06",7364.21,7364.21,7364.21,7364.21,0],["2018-08-07",7364.21,7364.21,7364.21,7364.21,0],["2018-08-08",7364.21,7364.21,7364.21,7364.21,0],["2018-08-09",7364.21,7364.21,7364.21,7364.21,0],["2018-08-10",7364.21,7364.21,7364.21,7364.21,0],["2018-08-13",7364.21,7364.21,7364.21,7364.21,0],["2018-08-14",7364.21,7364.21,7364.21,7364.21,0],["2018-08-15",7419.17,7968.74,7419.17,7968.74,200],["2018-08-16",7584.04,7584.04,7199.34,7199.34,300],["2018-08-17",7199.34,7199.34,7199.34,7199.34,0],["2018-08-20",7419.17,7419.17,7089.43,7199.34,2200],["2018-08-21",7419.17,7419.17,7419.17,7419.17,100],["2018-08-22",7419.17,7419.17,7419.17,7419.17,0],["2018-08-23",7419.17,7419.17,7419.17,7419.17,0],["2018-08-24",7474.13,7529.09,7419.17,7529.09,11800],["2018-08-27",7529.09,7529.09,7529.09,7529.09,0],["2018-08-28",7529.09,7529.09,7529.09,7529.09,0],["2018-08-29",7529.09,7529.09,7529.09,7529.09,0],["2018-08-30",7529.09,7529.09,7529.09,7529.09,0],["2018-08-31",7529.09,7529.09,7529.09,7529.09,0],["2018-09-04",7144.39,7419.17,7144.39,7419.17,10200],["2018-09-05",7419.17,7419.17,7419.17,7419.17,0],["2018-09-06",7144.39,7254.3,6979.52,7254.3,3000],["2018-09-07",7254.3,7254.3,7254.3,7254.3,0],["2018-09-10",7144.39,7144.39,7144.39,7144.39,3800],["2018-09-11",7254.3,7254.3,7254.3,7254.3,100],["2018-09-12",7254.3,7254.3,7254.3,7254.3,200],["2018-09-13",7199.34,7199.34,7144.39,7144.39,1600],["2018-09-14",7144.39,7144.39,7144.39,7144.39,400],["2018-09-17",7254.3,7254.3,7254.3,7254.3,100],["2018-09-18",7254.3,7254.3,7254.3,7254.3,0],["2018-09-19",7254.3,7254.3,7254.3,7254.3,0],["2018-09-20",6979.52,7364.21,6869.6,7364.21,2000],["2018-09-21",7364.21,7364.21,7364.21,7364.21,0],["2018-09-24",7364.21,7364.21,7364.21,7364.21,0],["2018-09-25",6924.56,7309.26,6924.56,7309.26,1400],["2018-09-26",7309.26,7309.26,7309.26,7309.26,0],["2018-09-27",7309.26,7309.26,7309.26,7309.26,0],["2018-09-28",7089.43,7309.26,7089.43,7309.26,4000],["2018-10-01",7309.26,7309.26,7309.26,7309.26,0],["2018-10-02",7309.26,7309.26,7309.26,7309.26,0],["2018-10-03",7309.26,7309.26,7309.26,7309.26,400],["2018-10-04",7309.26,7309.26,7309.26,7309.26,0],["2018-10-05",7309.26,7309.26,7309.26,7309.26,0],["2018-10-08",7309.26,7309.26,7199.34,7199.34,400],["2018-10-09",6979.52,7364.21,6979.52,7364.21,600],["2018-10-10",7364.21,7364.21,7364.21,7364.21,0],["2018-10-11",6979.52,7309.26,6979.52,7309.26,200],["2018-10-12",7144.39,7693.96,7144.39,7529.09,3500],["2018-10-15",7968.74,7968.74,7529.09,7639.0,7500],["2018-10-16",7693.96,7968.74,7419.17,7693.96,3400],["2018-10-17",7858.83,7858.83,7089.43,7529.09,1300],["2018-10-18",7693.96,7858.83,7199.34,7858.83,1900],["2018-10-19",7858.83,8243.52,7858.83,8023.7,2000],["2018-10-22",8023.7,8243.52,8023.7,8243.52,500],["2018-10-23",8243.52,8243.52,8243.52,8243.52,0],["2018-10-24",8243.52,8518.31,8243.52,8518.31,600],["2018-10-25",7968.74,7968.74,7693.96,7913.78,800],["2018-10-26",8133.61,8133.61,8023.7,8023.7,200],["2018-10-29",8188.57,8188.57,8023.7,8023.7,2100],["2018-10-30",8023.7,8023.7,8023.7,8023.7,0],["2018-10-31",8463.35,8463.35,8463.35,8463.35,5200],["2018-11-01",8463.35,8463.35,8463.35,8463.35,0],["2018-11-02",8408.39,8408.39,7639.0,8408.39,700],["2018-11-05",8408.39,8408.39,8408.39,8408.39,0],["2018-11-06",7858.83,7858.83,7693.96,7858.83,300],["2018-11-07",8243.52,8243.52,7419.17,7968.74,2500],["2018-11-08",7968.74,7968.74,7968.74,7968.74,0],["2018-11-09",8188.57,8188.57,8188.57,8188.57,100],["2018-11-12",8188.57,8188.57,8188.57,8188.57,0],["2018-11-13",7584.04,7913.78,7584.04,7913.78,1900],["2018-11-14",7913.78,7913.78,7913.78,7913.78,0],["2018-11-15",7693.96,7693.96,7529.09,7693.96,2200],["2018-11-16",7693.96,7693.96,7693.96,7693.96,0],["2018-11-19",7693.96,7968.74,7693.96,7968.74,200],["2018-11-20",7968.74,7968.74,7968.74,7968.74,0],["2018-11-21",7529.09,7803.87,7474.13,7474.13,2000],["2018-11-22",7913.78,7913.78,7474.13,7639.0,1200],["2018-11-23",7639.0,7639.0,7584.04,7639.0,900],["2018-11-26",7913.78,7913.78,7419.17,7474.13,1200],["2018-11-27",7913.78,7913.78,7529.09,7529.09,600],["2018-11-28",7529.09,7913.78,7529.09,7803.87,2600],["2018-11-29",7693.96,8188.57,7693.96,8078.65,7800],["2018-11-30",7693.96,8408.39,7529.09,7968.74,12300],["2018-12-03",7639.0,7858.83,7529.09,7803.87,1700],["2018-12-04",7803.87,7803.87,7803.87,7803.87,800],["2018-12-05",7803.87,7803.87,7803.87,7803.87,0],["2018-12-06",7803.87,7803.87,7803.87,7803.87,0],["2018-12-07",7968.74,7968.74,7968.74,7968.74,100],["2018-12-10",7584.04,7693.96,7584.04,7693.96,700],["2018-12-11",7639.0,7639.0,7639.0,7639.0,100],["2018-12-12",7803.87,7803.87,7803.87,7803.87,100],["2018-12-13",7693.96,7693.96,7693.96,7693.96,1300],["2018-12-14",7693.96,7693.96,7693.96,7693.96,0],["2018-12-17",7858.83,7858.83,7858.83,7858.83,100],["2018-12-18",7693.96,7693.96,7474.13,7474.13,900],["2018-12-19",7803.87,7803.87,7803.87,7803.87,100],["2018-12-20",7803.87,7803.87,7803.87,7803.87,100],["2018-12-21",7474.13,7803.87,7364.21,7803.87,800],["2018-12-24",7913.78,7913.78,7529.09,7803.87,600],["2018-12-25",7803.87,7803.87,7803.87,7803.87,0],["2018-12-26",7913.78,8078.65,7584.04,7803.87,1200],["2018-12-27",7803.87,7803.87,7474.13,7693.96,800],["2018-12-28",7693.96,7693.96,7693.96,7693.96,100],["2019-01-02",7913.78,7913.78,7913.78,7913.78,100],["2019-01-03",7474.13,7693.96,7474.13,7639.0,1900],["2019-01-04",7858.83,7858.83,7858.83,7858.83,100],["2019-01-07",7474.13,7693.96,7474.13,7639.0,400],["2019-01-08",7639.0,7639.0,7639.0,7639.0,0],["2019-01-09",7529.09,7584.04,7474.13,7584.04,1000],["2019-01-10",7693.96,7693.96,7364.21,7474.13,3400],["2019-01-11",7639.0,7639.0,7639.0,7639.0,100],["2019-01-14",7639.0,7639.0,7639.0,7639.0,400],["2019-01-15",7803.87,7803.87,7803.87,7803.87,100],["2019-01-16",7584.04,7803.87,7584.04,7803.87,400],["2019-01-17",7803.87,7803.87,7803.87,7803.87,0],["2019-01-18",7803.87,7803.87,7803.87,7803.87,0],["2019-01-21",7803.87,7803.87,7803.87,7803.87,0],["2019-01-22",7639.0,7639.0,7639.0,7639.0,400],["2019-01-23",7639.0,7639.0,7639.0,7639.0,0],["2019-01-24",7639.0,7639.0,7639.0,7639.0,0],["2019-01-25",7803.87,7803.87,7803.87,7803.87,100],["2019-01-28",7803.87,7803.87,7803.87,7803.87,100],["2019-01-29",7803.87,7803.87,7803.87,7803.87,0],["2019-01-30",7803.87,7803.87,7803.87,7803.87,0],["2019-01-31",7803.87,7803.87,7803.87,7803.87,0],["2019-02-01",7913.78,7913.78,7913.78,7913.78,100],["2019-02-11",7913.78,7913.78,7913.78,7913.78,0],["2019-02-12",7913.78,7913.78,7913.78,7913.78,0],["2019-02-13",7913.78,8078.65,7803.87,7803.87,3600],["2019-02-14",7748.91,7968.74,7748.91,7968.74,200],["2019-02-15",7968.74,7968.74,7968.74,7968.74,0],["2019-02-18",7803.87,7913.78,7803.87,7913.78,1100],["2019-02-19",7913.78,7913.78,7913.78,7913.78,1000],["2019-02-20",7913.78,7913.78,7913.78,7913.78,0],["2019-02-21",7858.83,7858.83,7858.83,7858.83,1900],["2019-02-22",7913.78,7913.78,7913.78,7913.78,100],["2019-02-25",7858.83,7858.83,7693.96,7748.91,5100],["2019-02-26",7913.78,8188.57,7693.96,7693.96,19000],["2019-02-27",7858.83,7858.83,7584.04,7693.96,40400],["2019-02-28",8118.03,8118.03,7693.96,7693.96,1900],["2019-03-01",7996.87,7996.87,7815.12,7815.12,1100],["2019-03-04",8057.45,8057.45,7754.54,7815.12,16600],["2019-03-05",7996.87,8178.61,7875.7,7875.7,500],["2019-03-06",8057.45,8057.45,7572.79,7815.12,400],["2019-03-07",7754.54,7815.12,7633.37,7815.12,1800],["2019-03-08",7815.12,7815.12,7754.54,7754.54,700],["2019-03-11",7693.96,7693.96,7693.96,7693.96,100],["2019-03-12",7633.37,7633.37,7633.37,7633.37,2600],["2019-03-13",7633.37,7633.37,7572.79,7572.79,2300],["2019-03-14",7451.63,7815.12,7451.63,7815.12,3400],["2019-03-15",7815.12,7815.12,7815.12,7815.12,0],["2019-03-18",7572.79,7815.12,7512.21,7815.12,1300],["2019-03-19",7815.12,7815.12,7815.12,7815.12,0],["2019-03-20",7754.54,7754.54,7693.96,7693.96,600],["2019-03-21",7815.12,7815.12,7693.96,7693.96,400],["2019-03-22",7815.12,7815.12,7572.79,7572.79,800],["2019-03-25",7815.12,7815.12,7693.96,7693.96,500],["2019-03-26",7754.54,7754.54,7633.37,7693.96,300],["2019-03-27",7693.96,7693.96,7693.96,7693.96,0],["2019-03-28",7512.21,7754.54,7512.21,7754.54,12300],["2019-03-29",7451.63,8481.53,7391.04,8057.45,6600],["2019-04-01",7815.12,7936.29,7815.12,7936.29,300],["2019-04-02",7754.54,7875.7,7754.54,7875.7,300],["2019-04-03",7875.7,7875.7,7875.7,7875.7,0],["2019-04-04",8118.03,8118.03,7754.54,7754.54,400],["2019-04-05",7996.87,7996.87,7693.96,7815.12,2100],["2019-04-08",8057.45,8057.45,8057.45,8057.45,100],["2019-04-09",7693.96,7815.12,7693.96,7815.12,600],["2019-04-10",7633.37,7693.96,7572.79,7693.96,1000],["2019-04-11",7936.29,7936.29,7633.37,7693.96,1000],["2019-04-12",7996.87,7996.87,7693.96,7875.7,700],["2019-04-16",7996.87,8178.61,7815.12,7875.7,3100],["2019-04-17",7754.54,7754.54,7754.54,7754.54,300],["2019-04-18",7875.7,7875.7,7572.79,7633.37,2600],["2019-04-19",7875.7,7875.7,7633.37,7875.7,3500],["2019-04-22",7572.79,7875.7,7572.79,7875.7,400],["2019-04-23",7512.21,7875.7,7512.21,7875.7,1000],["2019-04-24",7512.21,7875.7,7512.21,7875.7,300],["2019-04-25",7875.7,7875.7,7875.7,7875.7,200],["2019-04-26",7572.79,8178.61,7572.79,7936.29,2500],["2019-05-02",7936.29,7936.29,7936.29,7936.29,400],["2019-05-03",7936.29,7936.29,7754.54,7815.12,1200],["2019-05-06",7996.87,7996.87,7572.79,7572.79,5700],["2019-05-07",7875.7,7875.7,7875.7,7875.7,100],["2019-05-08",7754.54,7754.54,7754.54,7754.54,1500],["2019-05-09",7754.54,7754.54,7754.54,7754.54,0],["2019-05-10",7512.21,7754.54,7512.21,7754.54,4200],["2019-05-13",7512.21,7754.54,7512.21,7754.54,4600],["2019-05-14",7512.21,7754.54,7512.21,7754.54,300],["2019-05-15",7512.21,7754.54,7451.63,7754.54,1900],["2019-05-16",7572.79,7754.54,7572.79,7633.37,1300],["2019-05-17",7572.79,7572.79,7572.79,7572.79,400],["2019-05-20",7754.54,7754.54,7754.54,7754.54,100],["2019-05-21",7875.7,7875.7,7875.7,7875.7,100],["2019-05-22",7875.7,7875.7,7875.7,7875.7,0],["2019-05-23",7875.7,7875.7,7875.7,7875.7,0],["2019-05-24",7572.79,7754.54,7572.79,7754.54,1700],["2019-05-27",7633.37,7754.54,7633.37,7754.54,600],["2019-05-28",7512.21,7754.54,7512.21,7754.54,1800],["2019-05-29",7572.79,7754.54,7572.79,7754.54,600],["2019-05-30",7754.54,7754.54,7754.54,7754.54,0],["2019-05-31",7633.37,7754.54,7633.37,7693.96,3300],["2019-06-03",7693.96,7693.96,7693.96,7693.96,0],["2019-06-04",7693.96,7693.96,7693.96,7693.96,0],["2019-06-05",7693.96,7693.96,7693.96,7693.96,200],["2019-06-06",7633.37,7633.37,7633.37,7633.37,200],["2019-06-07",7633.37,7633.37,7633.37,7633.37,0],["2019-06-10",7633.37,7633.37,7633.37,7633.37,12870],["2019-06-11",7633.37,7633.37,7633.37,7633.37,0],["2019-06-12",7512.21,7512.21,7512.21,7512.21,1000],["2019-06-13",7693.96,7693.96,7512.21,7512.21,1100],["2019-06-14",7693.96,7693.96,7633.37,7633.37,200],["2019-06-17",7572.79,7572.79,7512.21,7512.21,900],["2019-06-18",7512.21,7512.21,7512.21,7512.21,0],["2019-06-19",7512.21,7512.21,7512.21,7512.21,0],["2019-06-20",7693.96,7693.96,7693.96,7693.96,100],["2019-06-21",7572.79,7572.79,7572.79,7572.79,500],["2019-06-24",7693.96,7693.96,7693.96,7693.96,100],["2019-06-25",7693.96,7693.96,7693.96,7693.96,0],["2019-06-26",7451.63,7451.63,7451.63,7451.63,800],["2019-06-27",7451.63,7693.96,7451.63,7693.96,600],["2019-06-28",7693.96,7693.96,7693.96,7693.96,0],["2019-07-01",7572.79,7572.79,7572.79,7572.79,200],["2019-07-02",7572.79,7693.96,7572.79,7693.96,200],["2019-07-03",7633.37,7633.37,7633.37,7633.37,100],["2019-07-04",7633.37,7633.37,7633.37,7633.37,0],["2019-07-05",7633.37,7633.37,7633.37,7633.37,0],["2019-07-08",7633.37,7633.37,7633.37,7633.37,0],["2019-07-09",7633.37,7633.37,7633.37,7633.37,0],["2019-07-10",7633.37,8360.36,7633.37,8360.36,1000],["2019-07-11",7693.96,7754.54,7693.96,7754.54,6700],["2019-07-12",7693.96,7693.96,7693.96,7693.96,1600],["2019-07-15",7693.96,7815.12,7693.96,7815.12,2500],["2019-07-16",7815.12,7815.12,7815.12,7815.12,0],["2019-07-17",7633.37,7754.54,7269.88,7754.54,3800],["2019-07-18",7754.54,7754.54,7754.54,7754.54,0],["2019-07-19",7875.7,7875.7,7875.7,7875.7,100],["2019-07-22",7875.7,7875.7,7875.7,7875.7,0],["2019-07-23",7875.7,7875.7,7875.7,7875.7,0],["2019-07-24",7754.54,7754.54,7754.54,7754.54,500],["2019-07-25",7754.54,7754.54,7754.54,7754.54,0],["2019-07-26",7754.54,7754.54,7754.54,7754.54,1020],["2019-07-29",7754.54,7754.54,7754.54,7754.54,0],["2019-07-30",7754.54,7754.54,7754.54,7754.54,0],["2019-07-31",7754.54,7754.54,7754.54,7754.54,1200],["2019-08-01",7754.54,7754.54,7754.54,7754.54,0],["2019-08-02",7815.12,7875.7,7815.12,7875.7,3600],["2019-08-05",7875.7,7936.29,7875.7,7936.29,5700],["2019-08-06",7936.29,7936.29,7936.29,7936.29,1000],["2019-08-07",7936.29,7936.29,7936.29,7936.29,1000],["2019-08-08",7936.29,7936.29,7936.29,7936.29,0],["2019-08-09",7633.37,7936.29,7633.37,7936.29,200],["2019-08-12",7936.29,7936.29,7936.29,7936.29,100],["2019-08-13",7936.29,7936.29,7936.29,7936.29,100],["2019-08-14",7936.29,7936.29,7936.29,7936.29,0],["2019-08-15",7936.29,7936.29,7936.29,7936.29,100],["2019-08-16",7875.7,7875.7,7875.7,7875.7,200],["2019-08-19",7996.87,7996.87,7996.87,7996.87,100],["2019-08-20",7996.87,7996.87,7996.87,7996.87,0],["2019-08-21",7996.87,7996.87,7996.87,7996.87,0],["2019-08-22",7936.29,8239.2,7936.29,8239.2,3300],["2019-08-23",8178.61,8239.2,8178.61,8178.61,6600],["2019-08-26",7996.87,8118.03,7996.87,8118.03,300],["2019-08-27",8178.61,8239.2,8118.03,8178.61,2200],["2019-08-28",7875.7,8360.36,7875.7,8360.36,2300],["2019-08-29",8178.61,8360.36,8178.61,8360.36,1600],["2019-08-30",8360.36,9026.77,8360.36,8966.18,19000],["2019-09-03",8966.18,9572.01,8602.69,9269.1,6700],["2019-09-04",9087.35,9087.35,9087.35,9087.35,1200],["2019-09-05",9087.35,9087.35,9087.35,9087.35,0],["2019-09-06",9087.35,9087.35,9087.35,9087.35,0],["2019-09-09",9087.35,9632.59,9087.35,9632.59,300],["2019-09-10",9693.17,9996.08,8784.44,9390.26,1100],["2019-09-11",9632.59,10177.83,8845.02,9390.26,2100],["2019-09-12",8966.18,9814.34,8966.18,9511.43,6000],["2019-09-13",9087.35,9693.17,8784.44,9693.17,3700],["2019-09-16",8905.6,9087.35,8784.44,9087.35,4300],["2019-09-17",9269.1,9269.1,8784.44,8966.18,4100],["2019-09-18",9208.51,9208.51,9208.51,9208.51,100],["2019-09-19",9208.51,9208.51,9208.51,9208.51,0],["2019-09-20",8784.44,8784.44,8481.53,8784.44,3100],["2019-09-23",8481.53,8663.27,8481.53,8663.27,300],["2019-09-24",8360.36,8542.11,8360.36,8542.11,1100],["2019-09-25",8542.11,8542.11,8542.11,8542.11,0],["2019-09-26",8360.36,8360.36,8360.36,8360.36,500],["2019-09-27",8420.94,8905.6,8420.94,8784.44,1700],["2019-09-30",9026.77,9087.35,8542.11,9026.77,11400],["2019-10-01",9026.77,9026.77,9026.77,9026.77,0],["2019-10-02",8845.02,8845.02,8542.11,8784.44,1300],["2019-10-03",9087.35,9087.35,9087.35,9087.35,100],["2019-10-04",9087.35,9087.35,9087.35,9087.35,0],["2019-10-07",9087.35,9087.35,9087.35,9087.35,0],["2019-10-08",9087.35,9087.35,9087.35,9087.35,0],["2019-10-09",8602.69,8602.69,8178.61,8420.94,7300],["2019-10-10",8542.11,9087.35,7875.7,7936.29,1400],["2019-10-11",8420.94,8723.86,7269.88,8723.86,250700],["2019-10-14",8118.03,8420.94,8118.03,8420.94,600],["2019-10-15",8420.94,8420.94,8360.36,8360.36,600],["2019-10-16",8118.03,8299.78,8057.45,8239.2,1400],["2019-10-17",7996.87,8420.94,7996.87,8420.94,300],["2019-10-18",8239.2,8239.2,8239.2,8239.2,100],["2019-10-21",8178.61,8420.94,8178.61,8420.94,300],["2019-10-22",8420.94,8420.94,8360.36,8360.36,300],["2019-10-23",8360.36,8360.36,8360.36,8360.36,200],["2019-10-24",8360.36,8360.36,8360.36,8360.36,100],["2019-10-25",8360.36,8360.36,8360.36,8360.36,100],["2019-10-28",8481.53,8542.11,8481.53,8542.11,400],["2019-10-29",8542.11,8542.11,8542.11,8542.11,0],["2019-10-30",8542.11,8542.11,8542.11,8542.11,0],["2019-10-31",8360.36,8481.53,8360.36,8481.53,3000],["2019-11-01",8481.53,8481.53,8481.53,8481.53,0],["2019-11-04",7996.87,8420.94,7875.7,8420.94,1600],["2019-11-05",8420.94,8420.94,8420.94,8420.94,0],["2019-11-06",8481.53,8481.53,8481.53,8481.53,100],["2019-11-07",8360.36,8481.53,8360.36,8481.53,300],["2019-11-08",8481.53,8481.53,8481.53,8481.53,0],["2019-11-11",8481.53,8481.53,8481.53,8481.53,0],["2019-11-12",8481.53,8481.53,8481.53,8481.53,0],["2019-11-13",8481.53,8481.53,8481.53,8481.53,0],["2019-11-14",8481.53,8663.27,8481.53,8663.27,1000],["2019-11-15",8723.86,9026.77,8723.86,9026.77,700],["2019-11-18",8481.53,8481.53,8481.53,8481.53,100],["2019-11-19",8420.94,8420.94,8420.94,8420.94,100],["2019-11-20",9026.77,9026.77,8360.36,8360.36,200],["2019-11-21",9026.77,9026.77,8299.78,8299.78,8300],["2019-11-22",8784.44,8784.44,8784.44,8784.44,100],["2019-11-25",8360.36,8360.36,8360.36,8360.36,900],["2019-11-26",8784.44,8784.44,8239.2,8360.36,900],["2019-11-27",8178.61,8178.61,8178.61,8178.61,400],["2019-11-28",8663.27,8663.27,7875.7,8178.61,1400],["2019-11-29",8542.11,8542.11,8057.45,8057.45,2000],["2019-12-02",7996.87,8360.36,7996.87,8299.78,900],["2019-12-03",7996.87,7996.87,7996.87,7996.87,100],["2019-12-04",7996.87,7996.87,7996.87,7996.87,700],["2019-12-05",7996.87,7996.87,7996.87,7996.87,0],["2019-12-06",7996.87,7996.87,7996.87,7996.87,0],["2019-12-09",7996.87,7996.87,7996.87,7996.87,1300],["2019-12-10",7996.87,7996.87,7996.87,7996.87,0],["2019-12-11",7996.87,7996.87,7996.87,7996.87,0],["2019-12-12",8239.2,8239.2,8239.2,8239.2,100],["2019-12-13",8239.2,8239.2,8239.2,8239.2,0],["2019-12-16",8118.03,8178.61,7875.7,8178.61,2600],["2019-12-17",7996.87,7996.87,7996.87,7996.87,200],["2019-12-18",7693.96,8057.45,7572.79,8057.45,6500],["2019-12-19",7754.54,8118.03,7754.54,8118.03,400],["2019-12-20",8118.03,8118.03,8118.03,8118.03,0],["2019-12-23",8057.45,8057.45,7996.87,7996.87,1000],["2019-12-24",7875.7,7875.7,7875.7,7875.7,600],["2019-12-25",7996.87,7996.87,7996.87,7996.87,500],["2019-12-26",7996.87,7996.87,7996.87,7996.87,500],["2019-12-27",8178.61,8178.61,8178.61,8178.61,100],["2019-12-30",8178.61,8239.2,8118.03,8239.2,500],["2019-12-31",8299.78,8481.53,8299.78,8481.53,9700],["2020-01-02",8481.53,8481.53,8481.53,8481.53,0],["2020-01-03",8481.53,8481.53,8481.53,8481.53,0],["2020-01-06",8481.53,8481.53,8481.53,8481.53,0],["2020-01-07",8360.36,8360.36,8360.36,8360.36,4700],["2020-01-08",8239.2,8420.94,7936.29,7936.29,6100],["2020-01-09",8481.53,8481.53,8481.53,8481.53,100],["2020-01-10",8481.53,8481.53,8481.53,8481.53,0],["2020-01-13",8481.53,8481.53,8481.53,8481.53,0],["2020-01-14",8481.53,8481.53,8481.53,8481.53,0],["2020-01-15",8481.53,8481.53,8481.53,8481.53,0],["2020-01-16",8481.53,8481.53,8481.53,8481.53,0],["2020-01-17",8481.53,8481.53,8481.53,8481.53,0],["2020-01-20",8481.53,8481.53,8481.53,8481.53,0],["2020-01-21",8420.94,8420.94,8420.94,8420.94,100],["2020-01-22",8420.94,8420.94,8420.94,8420.94,0],["2020-01-30",8420.94,8420.94,8420.94,8420.94,0],["2020-01-31",8178.61,8481.53,8178.61,8481.53,1400],["2020-02-03",8481.53,8481.53,8481.53,8481.53,0],["2020-02-04",8481.53,8481.53,8481.53,8481.53,0],["2020-02-05",8178.61,8178.61,7936.29,8118.03,4300],["2020-02-06",8481.53,8481.53,8118.03,8118.03,700],["2020-02-07",8420.94,8420.94,7996.87,8118.03,6200],["2020-02-10",8481.53,8481.53,7996.87,8118.03,42000],["2020-02-11",8420.94,8420.94,8118.03,8420.94,10800],["2020-02-12",8360.36,8420.94,8178.61,8420.94,2300],["2020-02-13",8299.78,8420.94,8178.61,8420.94,13400],["2020-02-14",8178.61,8360.36,8118.03,8360.36,5800],["2020-02-17",8360.36,8481.53,8178.61,8178.61,20200],["2020-02-18",8481.53,8481.53,8420.94,8420.94,1100],["2020-02-19",8360.36,8360.36,8360.36,8360.36,1000],["2020-02-20",8360.36,8420.94,8360.36,8360.36,2200],["2020-02-21",8420.94,8420.94,8360.36,8360.36,6700],["2020-02-24",8542.11,8966.18,8057.45,8118.03,26200],["2020-02-25",8360.36,8360.36,8118.03,8118.03,11000],["2020-02-26",8587.67,8721.85,8386.4,8520.58,1900],["2020-02-27",8721.85,8721.85,8118.03,8453.49,700],["2020-02-28",8386.4,8386.4,8386.4,8386.4,6350],["2020-03-02",8386.4,8654.76,7782.58,8050.94,13800],["2020-03-03",7916.76,8252.21,7782.58,8118.03,8300],["2020-03-04",8050.94,8050.94,7312.94,8050.94,16600],["2020-03-05",7916.76,8050.94,7916.76,8050.94,1100],["2020-03-06",8050.94,8118.03,8050.94,8118.03,2500],["2020-03-09",7782.58,7983.85,7715.48,7715.48,7400],["2020-03-10",7983.85,7983.85,7916.76,7983.85,1800],["2020-03-11",7916.76,7983.85,7916.76,7916.76,51100],["2020-03-12",7715.48,7849.67,7380.03,7849.67,11400],["2020-03-13",7380.03,7782.58,7380.03,7782.58,12600],["2020-03-16",7447.12,7715.48,7380.03,7715.48,3300],["2020-03-17",7447.12,7715.48,7380.03,7581.3,14500],["2020-03-18",7447.12,7648.39,7380.03,7380.03,8800],["2020-03-19",7715.48,7715.48,7380.03,7715.48,3400],["2020-03-20",7715.48,7715.48,7715.48,7715.48,200],["2020-03-23",7380.03,7380.03,7111.66,7111.66,10900],["2020-03-24",7111.66,7581.3,7044.57,7514.21,7800],["2020-03-25",7715.48,7715.48,7715.48,7715.48,100],["2020-03-26",7715.48,7715.48,7715.48,7715.48,1000],["2020-03-27",7380.03,7648.39,7380.03,7648.39,300],["2020-03-30",7648.39,7648.39,7648.39,7648.39,0],["2020-03-31",7380.03,7581.3,7312.94,7581.3,4200],["2020-04-01",7581.3,7581.3,7581.3,7581.3,0],["2020-04-03",7245.85,7581.3,7245.85,7581.3,2400],["2020-04-06",7514.21,7514.21,7245.85,7380.03,21500],["2020-04-07",7245.85,7447.12,6709.12,7447.12,4700],["2020-04-08",7111.66,7178.76,7111.66,7111.66,20000],["2020-04-09",7111.66,7111.66,7044.57,7111.66,15400],["2020-04-10",7111.66,7111.66,6977.48,6977.48,8200],["2020-04-13",6977.48,7380.03,6977.48,7380.03,10900],["2020-04-14",7044.57,7312.94,7044.57,7312.94,19800],["2020-04-15",7044.57,7044.57,6977.48,6977.48,33500],["2020-04-16",7111.66,7111.66,6977.48,6977.48,5100],["2020-04-17",7044.57,7044.57,6977.48,7044.57,38700],["2020-04-20",7044.57,7245.85,7044.57,7245.85,9900],["2020-04-21",6977.48,7111.66,6977.48,6977.48,10000],["2020-04-22",7245.85,7245.85,7245.85,7245.85,700],["2020-04-23",7245.85,7245.85,7111.66,7111.66,3000],["2020-04-24",7111.66,7111.66,7111.66,7111.66,5500],["2020-04-27",7178.76,7178.76,7178.76,7178.76,100],["2020-04-28",7178.76,7245.85,7178.76,7178.76,4100],["2020-04-29",7178.76,7178.76,7178.76,7178.76,1900],["2020-05-04",7245.85,7245.85,7178.76,7178.76,6800],["2020-05-05",7178.76,7178.76,7111.66,7111.66,6800],["2020-05-06",7245.85,7245.85,7111.66,7178.76,7100],["2020-05-07",7111.66,7178.76,7111.66,7178.76,6600],["2020-05-08",7178.76,7245.85,7178.76,7245.85,12000],["2020-05-11",7245.85,7245.85,7178.76,7178.76,9500],["2020-05-12",7111.66,7245.85,7111.66,7178.76,8900],["2020-05-13",7178.76,7178.76,7111.66,7178.76,8900],["2020-05-14",7178.76,7178.76,7178.76,7178.76,4600],["2020-05-15",7178.76,7245.85,7111.66,7111.66,2800],["2020-05-18",7312.94,7312.94,7178.76,7178.76,1100],["2020-05-19",7178.76,7178.76,7178.76,7178.76,700],["2020-05-20",7178.76,7178.76,7111.66,7111.66,4600],["2020-05-21",7111.66,7111.66,7111.66,7111.66,3500],["2020-05-22",7111.66,7111.66,7044.57,7111.66,4900],["2020-05-25",7111.66,7178.76,7111.66,7178.76,2200],["2020-05-26",7178.76,7312.94,7111.66,7111.66,37100],["2020-05-27",7178.76,7178.76,7111.66,7111.66,36900],["2020-05-28",7178.76,7178.76,7111.66,7111.66,47600],["2020-05-29",7178.76,7245.85,7178.76,7178.76,22500],["2020-06-01",7245.85,7447.12,7245.85,7447.12,17000],["2020-06-02",7312.94,7312.94,7245.85,7312.94,10700],["2020-06-03",7312.94,7312.94,7245.85,7245.85,9100],["2020-06-04",7245.85,7245.85,7178.76,7178.76,5300],["2020-06-05",7178.76,7245.85,7178.76,7245.85,15000],["2020-06-08",7514.21,7514.21,7245.85,7245.85,29900],["2020-06-09",7380.03,7380.03,7245.85,7312.94,20100],["2020-06-10",7312.94,7312.94,7312.94,7312.94,13900],["2020-06-11",7312.94,7447.12,7312.94,7380.03,24700],["2020-06-12",7245.85,7514.21,7245.85,7312.94,11200],["2020-06-15",7380.03,7380.03,7245.85,7380.03,13400],["2020-06-16",7312.94,7380.03,7312.94,7380.03,20700],["2020-06-17",7380.03,7380.03,7312.94,7380.03,21400],["2020-06-18",7312.94,7312.94,7245.85,7312.94,2500],["2020-06-19",7380.03,7581.3,7312.94,7581.3,34100],["2020-06-22",7581.3,7581.3,7380.03,7514.21,28600],["2020-06-23",7514.21,7581.3,7312.94,7581.3,24100],["2020-06-24",7447.12,7447.12,7312.94,7380.03,19300],["2020-06-25",7312.94,7581.3,7312.94,7581.3,6200],["2020-06-26",7514.21,7514.21,7447.12,7447.12,2000],["2020-06-29",7380.03,7380.03,7380.03,7380.03,100],["2020-06-30",7514.21,7514.21,7312.94,7312.94,6700],["2020-07-01",7514.21,7514.21,7380.03,7380.03,1900],["2020-07-02",7380.03,7581.3,7380.03,7581.3,300],["2020-07-03",7380.03,7380.03,7380.03,7380.03,4110],["2020-07-06",7514.21,7514.21,7380.03,7380.03,2600],["2020-07-07",7312.94,7380.03,7312.94,7380.03,2900],["2020-07-08",7380.03,7380.03,7380.03,7380.03,4300],["2020-07-09",7380.03,7380.03,7312.94,7380.03,8600],["2020-07-10",7380.03,7380.03,7380.03,7380.03,3800],["2020-07-13",7312.94,7447.12,7178.76,7447.12,32800],["2020-07-14",7380.03,7380.03,7312.94,7380.03,40200],["2020-07-15",7380.03,7447.12,7380.03,7380.03,37100],["2020-07-16",7380.03,7380.03,7380.03,7380.03,14700],["2020-07-17",7581.3,7581.3,7581.3,7581.3,100],["2020-07-20",7312.94,7380.03,7312.94,7380.03,11000],["2020-07-21",7312.94,7380.03,7312.94,7380.03,2500],["2020-07-22",7514.21,7514.21,7312.94,7380.03,3700],["2020-07-23",7312.94,7380.03,7312.94,7380.03,2200],["2020-07-24",7312.94,7312.94,7245.85,7312.94,1100],["2020-07-27",7178.76,7312.94,7111.66,7178.76,16200],["2020-07-28",7245.85,7380.03,7245.85,7380.03,9800],["2020-07-29",7312.94,7581.3,7245.85,7380.03,12600],["2020-07-30",7312.94,7312.94,7312.94,7312.94,500],["2020-07-31",7312.94,7312.94,7312.94,7312.94,2100],["2020-08-03",7312.94,7312.94,7312.94,7312.94,2200],["2020-08-04",7312.94,7312.94,7312.94,7312.94,2400],["2020-08-05",7312.94,7983.85,7312.94,7648.39,16400],["2020-08-06",7514.21,7514.21,7380.03,7380.03,6600],["2020-08-07",7380.03,7380.03,7312.94,7380.03,10600],["2020-08-10",7312.94,7312.94,7312.94,7312.94,14000],["2020-08-11",7380.03,7380.03,7312.94,7312.94,32100],["2020-08-12",7312.94,7447.12,7312.94,7312.94,19800],["2020-08-13",7380.03,7380.03,7312.94,7312.94,58900],["2020-08-14",7380.03,7380.03,7312.94,7312.94,25700],["2020-08-17",7312.94,7312.94,7312.94,7312.94,21300],["2020-08-18",7312.94,7447.12,7312.94,7380.03,45000],["2020-08-19",7380.03,7380.03,7380.03,7380.03,38700],["2020-08-20",7380.03,7380.03,7380.03,7380.03,16800],["2020-08-21",7380.03,7648.39,7380.03,7581.3,26200],["2020-08-24",7581.3,7581.3,7380.03,7514.21,17400],["2020-08-25",7514.21,7514.21,7447.12,7514.21,19100],["2020-08-26",7380.03,7514.21,7380.03,7514.21,5900],["2020-08-27",7380.03,7581.3,7380.03,7581.3,7500],["2020-08-28",7514.21,7849.67,7514.21,7715.48,23400],["2020-08-31",7715.48,7916.76,7715.48,7916.76,24300],["2020-09-01",7782.58,7782.58,7715.48,7782.58,6800],["2020-09-03",7715.48,7916.76,7648.39,7782.58,2500],["2020-09-04",7648.39,7715.48,7581.3,7715.48,16000],["2020-09-07",7849.67,7849.67,7648.39,7715.48,17900],["2020-09-08",7715.48,7715.48,7648.39,7715.48,9000],["2020-09-09",7849.67,7849.67,7648.39,7648.39,8600],["2020-09-10",7648.39,7916.76,7648.39,7782.58,6200],["2020-09-11",7648.39,7648.39,7648.39,7648.39,700],["2020-09-14",7648.39,7648.39,7648.39,7648.39,6600],["2020-09-15",7916.76,7916.76,7648.39,7648.39,4900],["2020-09-16",7581.3,7782.58,7581.3,7715.48,15900],["2020-09-17",7715.48,7715.48,7581.3,7648.39,16500],["2020-09-18",7648.39,7715.48,7648.39,7715.48,2500],["2020-09-21",7782.58,8050.94,7782.58,7916.76,14800],["2020-09-22",7916.76,7916.76,7715.48,7849.67,19600],["2020-09-23",7782.58,7916.76,7782.58,7849.67,13900],["2020-09-24",7916.76,7916.76,7849.67,7849.67,9900],["2020-09-25",7849.67,8050.94,7849.67,7983.85,8400],["2020-09-28",8050.94,8252.21,7983.85,8252.21,8600],["2020-09-29",8118.03,8185.12,7916.76,8050.94,2500],["2020-09-30",7916.76,8185.12,7916.76,8185.12,800],["2020-10-01",8050.94,8185.12,7983.85,8185.12,1000],["2020-10-02",8050.94,8185.12,7983.85,8118.03,1800],["2020-10-05",8050.94,8185.12,8050.94,8118.03,12500],["2020-10-06",8118.03,8185.12,8050.94,8185.12,4740],["2020-10-07",8185.12,8185.12,8050.94,8118.03,8600],["2020-10-08",8050.94,8050.94,7916.76,8050.94,17700],["2020-10-09",8252.21,8252.21,8050.94,8050.94,1400],["2020-10-12",8252.21,8252.21,7849.67,7849.67,22100],["2020-10-13",7849.67,8118.03,7849.67,8050.94,26600],["2020-10-14",8118.03,8118.03,8050.94,8118.03,14600],["2020-10-15",8118.03,8185.12,8118.03,8118.03,6300],["2020-10-16",8185.12,8319.31,8185.12,8319.31,23100],["2020-10-19",8319.31,8319.31,8319.31,8319.31,700],["2020-10-20",7983.85,8252.21,7916.76,8252.21,3400],["2020-10-21",8252.21,8252.21,8252.21,8252.21,400],["2020-10-22",8118.03,8185.12,8118.03,8185.12,600],["2020-10-23",8252.21,8319.31,8185.12,8185.12,3200],["2020-10-26",8185.12,8185.12,8118.03,8185.12,4500],["2020-10-27",8185.12,8185.12,8185.12,8185.12,1700],["2020-10-28",8252.21,8252.21,7983.85,8118.03,3900],["2020-10-29",8185.12,8185.12,8050.94,8050.94,2400],["2020-10-30",8185.12,8520.58,7916.76,8453.49,37400],["2020-11-02",8386.4,8453.49,8386.4,8386.4,4900],["2020-11-03",8319.31,8319.31,8319.31,8319.31,1000],["2020-11-04",8252.21,8319.31,8185.12,8185.12,2100],["2020-11-05",8252.21,8319.31,8185.12,8252.21,4600],["2020-11-06",8319.31,8319.31,8185.12,8252.21,6900],["2020-11-09",8319.31,8319.31,8252.21,8319.31,36400],["2020-11-10",8386.4,8520.58,8386.4,8520.58,49000],["2020-11-11",8453.49,8520.58,8453.49,8453.49,10100],["2020-11-12",8453.49,8520.58,8252.21,8520.58,8600],["2020-11-13",8587.67,8788.94,8587.67,8587.67,2800],["2020-11-16",8721.85,8923.13,8721.85,8856.03,19700],["2020-11-17",8923.13,8923.13,8520.58,8856.03,2900],["2020-11-18",8587.67,9728.22,8520.58,9594.04,25300],["2020-11-19",9459.86,9459.86,9258.58,9258.58,400],["2020-11-20",9191.49,9191.49,9057.31,9191.49,3100],["2020-11-23",9392.76,9392.76,9057.31,9124.4,5900],["2020-11-24",9124.4,9258.58,8990.22,9258.58,3500],["2020-11-25",9258.58,9258.58,9258.58,9258.58,2000],["2020-11-26",9191.49,9392.76,9191.49,9191.49,7300],["2020-11-27",9392.76,9392.76,9191.49,9258.58,6800],["2020-11-30",9191.49,9191.49,9124.4,9124.4,6400],["2020-12-01",9124.4,9191.49,9124.4,9191.49,2000],["2020-12-02",9124.4,9392.76,9124.4,9392.76,29800],["2020-12-03",9258.58,9258.58,9191.49,9258.58,7700],["2020-12-04",9392.76,9392.76,9191.49,9325.67,3200],["2020-12-07",9258.58,9594.04,9258.58,9392.76,16000],["2020-12-08",9392.76,9392.76,9191.49,9325.67,2700],["2020-12-09",9325.67,9325.67,9191.49,9325.67,4200],["2020-12-10",9392.76,10063.68,9191.49,9191.49,12700],["2020-12-11",9392.76,9594.04,9325.67,9325.67,600],["2020-12-14",9392.76,9728.22,9258.58,9459.86,3300],["2020-12-15",9191.49,9392.76,9191.49,9392.76,17000],["2020-12-16",9526.95,9996.58,9124.4,9929.49,126200],["2020-12-17",9526.95,9929.49,9392.76,9594.04,5900],["2020-12-18",9459.86,10533.31,9459.86,9996.58,25500],["2020-12-21",9862.4,9996.58,9392.76,9728.22,24200],["2020-12-22",9795.31,9795.31,9392.76,9594.04,8500],["2020-12-23",9728.22,9795.31,9392.76,9661.13,23200],["2020-12-24",9728.22,9728.22,9392.76,9728.22,77300],["2020-12-25",9594.04,9795.31,9392.76,9795.31,66800],["2020-12-28",9795.31,10399.13,9795.31,9996.58,814289],["2020-12-29",9728.22,10264.95,9728.22,10264.95,33500],["2020-12-30",10264.95,10264.95,10063.68,10197.86,8000],["2020-12-31",10197.86,11002.95,10197.86,10600.41,44200],["2021-01-04",10600.41,11070.04,10600.41,11002.95,61800],["2021-01-05",11070.04,11271.32,10734.59,11070.04,45900],["2021-01-06",11204.23,11271.32,10734.59,11070.04,8100],["2021-01-07",11002.95,12009.32,10868.77,11740.96,39220],["2021-01-08",11740.96,12076.41,11740.96,11875.14,42100],["2021-01-11",11875.14,11875.14,11405.5,11539.68,31200],["2021-01-12",11539.68,11740.96,11405.5,11606.77,8500],["2021-01-13",11740.96,11740.96,11472.59,11472.59,19500],["2021-01-14",11539.68,11606.77,11539.68,11539.68,41200],["2021-01-15",11539.68,11539.68,11405.5,11539.68,18100],["2021-01-18",11539.68,11740.96,11405.5,11405.5,15800],["2021-01-19",11405.5,11405.5,10868.77,11070.04,12600],["2021-01-20",11606.77,11606.77,10734.59,11405.5,33700],["2021-01-21",11405.5,11405.5,11070.04,11338.41,12600],["2021-01-22",11204.23,11338.41,11070.04,11204.23,11900],["2021-01-25",11204.23,11271.32,11070.04,11271.32,11800],["2021-01-26",11405.5,11539.68,11070.04,11070.04,12300],["2021-01-27",11070.04,11405.5,11070.04,11070.04,8300],["2021-01-28",10935.86,10935.86,9996.58,10332.04,35800],["2021-01-29",10197.86,10667.5,10197.86,10667.5,9200],["2021-02-01",10667.5,10667.5,10264.95,10533.31,761889],["2021-02-02",10533.31,11070.04,10533.31,11070.04,14500],["2021-02-03",11070.04,11070.04,10600.41,11002.95,6900],["2021-02-04",10868.77,10868.77,10600.41,10734.59,49200],["2021-02-05",10533.31,10868.77,10466.22,10868.77,31800],["2021-02-08",10868.77,11405.5,10801.68,11070.04,28300],["2021-02-09",11070.04,11405.5,11070.04,11405.5,19200],["2021-02-17",11740.96,11808.05,11271.32,11405.5,20100],["2021-02-18",11405.5,11405.5,11204.23,11338.41,16900],["2021-02-19",11338.41,11405.5,11204.23,11204.23,7800],["2021-02-22",11405.5,11405.5,11204.23,11338.41,42000],["2021-02-23",11405.5,11405.5,11271.32,11338.41,16100],["2021-02-24",11338.41,11405.5,11271.32,11338.41,41200],["2021-02-25",11338.41,11539.68,11271.32,11539.68,22100],["2021-02-26",11251.19,12621.53,11251.19,12405.16,31400],["2021-03-01",11683.93,12044.54,11467.56,11972.42,30800],["2021-03-02",11323.31,11756.05,11251.19,11611.8,31000],["2021-03-03",11395.44,11467.56,11251.19,11467.56,15200],["2021-03-04",11539.68,12116.67,11395.44,11611.8,10100],["2021-03-05",11611.8,11900.3,11467.56,11467.56,14800],["2021-03-08",11467.56,11467.56,11395.44,11395.44,5000],["2021-03-09",11539.68,11611.8,11467.56,11539.68,15800],["2021-03-10",11539.68,11756.05,11467.56,11611.8,59900],["2021-03-11",11828.17,11828.17,11611.8,11683.93,28300],["2021-03-12",11828.17,11828.17,11611.8,11683.93,28000],["2021-03-15",11683.93,11828.17,11611.8,11756.05,35600],["2021-03-16",11683.93,11828.17,11611.8,11756.05,22540],["2021-03-17",11683.93,11972.42,11611.8,11900.3,39150],["2021-03-18",11900.3,11972.42,11828.17,11828.17,23700],["2021-03-19",11900.3,11900.3,11756.05,11828.17,13300],["2021-03-22",11900.3,12982.14,11900.3,12549.4,36400],["2021-03-23",12549.4,12910.02,12333.04,12549.4,11500],["2021-03-24",12693.65,12693.65,12260.91,12477.28,8100],["2021-03-25",12333.04,12549.4,12260.91,12405.16,17800],["2021-03-26",12621.53,12621.53,12116.67,12405.16,6400],["2021-03-29",12405.16,12405.16,12260.91,12333.04,6000],["2021-03-30",12333.04,12549.4,12333.04,12549.4,11700],["2021-03-31",12549.4,12549.4,12260.91,12549.4,2400],["2021-04-01",12333.04,12477.28,12044.54,12477.28,14600],["2021-04-02",12549.4,12549.4,12333.04,12405.16,7300],["2021-04-05",12333.04,12333.04,11900.3,12260.91,18400],["2021-04-06",12260.91,12405.16,12188.79,12405.16,16900],["2021-04-07",12405.16,12405.16,12333.04,12333.04,7600],["2021-04-08",12333.04,12333.04,12260.91,12333.04,1600],["2021-04-09",12333.04,12405.16,12260.91,12405.16,7600],["2021-04-12",12549.4,12549.4,12188.79,12260.91,17000],["2021-04-13",12477.28,12477.28,12116.67,12116.67,23500],["2021-04-14",12260.91,12260.91,12260.91,12260.91,200],["2021-04-15",12260.91,12260.91,11900.3,12044.54,9600],["2021-04-16",11900.3,12044.54,11756.05,12044.54,9200],["2021-04-19",12044.54,12260.91,11756.05,11828.17,11400],["2021-04-20",11539.68,12188.79,10674.21,12116.67,7200],["2021-04-22",12044.54,12044.54,11683.93,11683.93,6000],["2021-04-23",11683.93,11683.93,11179.07,11683.93,29100],["2021-04-26",11972.42,12549.4,11539.68,11828.17,13300],["2021-04-27",11683.93,12549.4,11539.68,12549.4,10500],["2021-04-28",11756.05,12260.91,11756.05,12188.79,17100],["2021-04-29",11756.05,12116.67,11756.05,12044.54,3800],["2021-05-04",11828.17,11972.42,11539.68,11828.17,14700],["2021-05-05",11828.17,11828.17,11539.68,11828.17,4600],["2021-05-06",11828.17,11828.17,11539.68,11756.05,13900],["2021-05-07",11611.8,11683.93,11611.8,11683.93,1700],["2021-05-10",11539.68,11683.93,11467.56,11683.93,7900],["2021-05-11",11395.44,11683.93,11395.44,11539.68,5300],["2021-05-12",11395.44,11539.68,11395.44,11539.68,15400],["2021-05-13",11539.68,11539.68,11106.94,11467.56,16500],["2021-05-14",11539.68,11539.68,11467.56,11539.68,700],["2021-05-17",11467.56,11467.56,11251.19,11467.56,5800],["2021-05-18",11467.56,11467.56,11251.19,11467.56,14000],["2021-05-19",11467.56,11683.93,11395.44,11539.68,9700],["2021-05-20",11683.93,11683.93,11467.56,11539.68,4700],["2021-05-21",11539.68,11683.93,11251.19,11611.8,7600],["2021-05-24",11611.8,11611.8,11539.68,11611.8,9400],["2021-05-25",11611.8,11611.8,11467.56,11539.68,2800],["2021-05-26",11539.68,11539.68,11251.19,11467.56,1900],["2021-05-27",11395.44,11467.56,11251.19,11467.56,16200],["2021-05-28",11467.56,11611.8,11251.19,11467.56,20500],["2021-05-31",11395.44,11467.56,11179.07,11395.44,14200],["2021-06-01",11395.44,11395.44,11251.19,11395.44,4900],["2021-06-02",11395.44,11395.44,11251.19,11395.44,15400],["2021-06-03",11395.44,11539.68,11251.19,11467.56,18700],["2021-06-04",11395.44,11539.68,11323.31,11467.56,4500],["2021-06-07",11539.68,11900.3,11539.68,11611.8,6100],["2021-06-08",11683.93,11683.93,11323.31,11683.93,2200],["2021-06-09",11467.56,11467.56,11395.44,11467.56,12000],["2021-06-10",11683.93,11683.93,11395.44,11539.68,3400],["2021-06-11",11539.68,11539.68,11395.44,11539.68,2900],["2021-06-14",11539.68,11539.68,11395.44,11539.68,1900],["2021-06-15",11467.56,11467.56,11323.31,11395.44,15400],["2021-06-16",11611.8,11611.8,11323.31,11395.44,10800],["2021-06-17",11395.44,11539.68,11251.19,11539.68,1900],["2021-06-18",11539.68,11611.8,11395.44,11539.68,11200],["2021-06-21",11539.68,11539.68,11467.56,11539.68,4400],["2021-06-22",11539.68,11900.3,11539.68,11539.68,5600],["2021-06-23",11539.68,11683.93,11539.68,11539.68,14400],["2021-06-24",11683.93,11683.93,11539.68,11611.8,9000],["2021-06-25",11539.68,11611.8,11539.68,11539.68,1600],["2021-06-28",11611.8,11756.05,11467.56,11539.68,12700],["2021-06-29",11683.93,11683.93,11467.56,11539.68,1600],["2021-06-30",11683.93,12044.54,11539.68,11900.3,20500],["2021-07-01",11828.17,11828.17,11611.8,11756.05,6400],["2021-07-02",11611.8,11611.8,11611.8,11611.8,500],["2021-07-05",11539.68,11539.68,11539.68,11539.68,4100],["2021-07-06",11539.68,11683.93,11395.44,11683.93,13600],["2021-07-07",11539.68,11539.68,11395.44,11539.68,9000],["2021-07-08",11539.68,11539.68,11251.19,11539.68,17000],["2021-07-09",11467.56,11467.56,11251.19,11467.56,14500],["2021-07-12",11539.68,11539.68,10674.21,11179.07,20800],["2021-07-13",11179.07,11179.07,10962.7,11106.94,9100],["2021-07-14",11323.31,11323.31,10818.45,11034.82,18200],["2021-07-15",11034.82,11323.31,10890.57,11034.82,3800],["2021-07-16",11034.82,11323.31,10962.7,11179.07,4200],["2021-07-19",11179.07,11179.07,10890.57,11034.82,3500],["2021-07-20",11034.82,11323.31,10962.7,11106.94,2200],["2021-07-21",11106.94,11323.31,11106.94,11179.07,4900],["2021-07-22",11179.07,11323.31,11034.82,11251.19,2000],["2021-07-23",11251.19,11395.44,11251.19,11395.44,25000],["2021-07-26",11251.19,11539.68,11251.19,11539.68,18900],["2021-07-27",11611.8,12044.54,11539.68,11539.68,28300],["2021-07-28",11756.05,11756.05,11539.68,11539.68,3700],["2021-07-29",11683.93,11683.93,11395.44,11395.44,10100],["2021-07-30",11611.8,11611.8,11323.31,11539.68,7600],["2021-08-02",11539.68,11539.68,11323.31,11467.56,15700],["2021-08-03",11395.44,11467.56,11323.31,11467.56,13800],["2021-08-04",11467.56,11611.8,11467.56,11539.68,2900],["2021-08-05",11539.68,11611.8,11539.68,11539.68,9500],["2021-08-06",11539.68,11611.8,11539.68,11611.8,6800],["2021-08-09",11539.68,11611.8,11539.68,11611.8,11600],["2021-08-10",11611.8,11683.93,11611.8,11611.8,22700],["2021-08-11",11539.68,11756.05,11539.68,11756.05,16500],["2021-08-12",11900.3,11972.42,11683.93,11972.42,20700],["2021-08-13",11972.42,12116.67,11756.05,12116.67,43300],["2021-08-16",12188.79,12405.16,12116.67,12260.91,19700],["2021-08-17",12260.91,12405.16,12116.67,12188.79,12400],["2021-08-18",12188.79,12333.04,11972.42,12188.79,12500],["2021-08-19",12044.54,12188.79,12044.54,12188.79,29600],["2021-08-20",12116.67,12188.79,11756.05,11900.3,54800],["2021-08-23",12116.67,12116.67,11539.68,11900.3,28300],["2021-08-24",11683.93,13054.27,11683.93,13054.27,252500],["2021-08-25",13559.13,14352.48,13559.13,14352.48,228700],["2021-08-26",14713.09,15722.82,13703.37,15290.08,173200],["2021-08-27",15434.32,15434.32,14063.99,14424.6,145000],["2021-08-30",14424.6,15145.83,14063.99,15145.83,104900],["2021-08-31",15145.83,15867.06,15001.59,15578.57,149900],["2021-09-01",15578.57,15578.57,15145.83,15362.2,36000],["2021-09-06",15290.08,16876.78,15145.83,16876.78,232100],["2021-09-07",16876.78,18030.75,16876.78,17165.28,73800],["2021-09-08",17309.52,17814.38,16227.68,16660.42,143600],["2021-09-09",16660.42,18319.24,15145.83,18175.0,214200],["2021-09-10",16732.54,18896.23,16660.42,18607.74,239600],["2021-09-13",18607.74,20410.81,18319.24,18968.35,107600],["2021-09-14",18751.98,19256.84,17453.77,18030.75,246100],["2021-09-15",18391.37,19833.83,17670.14,18463.49,99500],["2021-09-16",18030.75,18751.98,18030.75,18391.37,42700],["2021-09-17",17670.14,18607.74,17670.14,18030.75,146700],["2021-09-20",18030.75,18247.12,17886.51,18030.75,60200],["2021-09-21",16876.78,18030.75,16876.78,18030.75,35300],["2021-09-22",17814.38,18030.75,17453.77,17886.51,58700],["2021-09-23",17958.63,18030.75,17742.26,17886.51,38200],["2021-09-24",17742.26,17886.51,16155.55,17814.38,47100],["2021-09-27",18030.75,18030.75,17093.15,17093.15,24800],["2021-09-28",17093.15,17093.15,16227.68,16948.91,37100],["2021-09-29",16948.91,16948.91,16588.29,16948.91,21900],["2021-09-30",17237.4,17670.14,16732.54,17598.01,20500],["2021-10-01",17598.01,17598.01,16732.54,16948.91,8600],["2021-10-04",16588.29,17021.03,16227.68,16876.78,12100],["2021-10-05",17237.4,17237.4,16516.17,16804.66,24400],["2021-10-06",16804.66,17237.4,16444.05,16804.66,34400],["2021-10-07",16804.66,16804.66,16371.92,16804.66,39300],["2021-10-08",15794.94,17093.15,15794.94,16804.66,24400],["2021-10-11",16804.66,17093.15,16588.29,16804.66,40200],["2021-10-12",16588.29,17886.51,16588.29,17165.28,81100],["2021-10-13",17237.4,17670.14,16804.66,17165.28,12000],["2021-10-14",16948.91,17165.28,16948.91,17021.03,32000],["2021-10-15",17453.77,17453.77,16876.78,17093.15,29600],["2021-10-18",17237.4,17525.89,16588.29,17381.65,49700],["2021-10-19",17381.65,17381.65,16948.91,17237.4,16200],["2021-10-20",17958.63,17958.63,16876.78,17093.15,25200],["2021-10-21",16732.54,17093.15,16588.29,16732.54,38600],["2021-10-22",17165.28,18102.88,16804.66,17309.52,32700],["2021-10-25",17309.52,17309.52,16732.54,17093.15,36400],["2021-10-26",17165.28,17670.14,16804.66,17165.28,22325],["2021-10-27",17165.28,17309.52,16660.42,17309.52,43400],["2021-10-28",17237.4,17309.52,16732.54,17237.4,41600],["2021-10-29",17958.63,17958.63,17165.28,17886.51,82000],["2021-11-01",17886.51,18030.75,17598.01,17742.26,57800],["2021-11-02",17886.51,17886.51,17742.26,17814.38,38400],["2021-11-03",17742.26,18319.24,17598.01,17598.01,60200],["2021-11-04",17742.26,18030.75,17670.14,17742.26,15200],["2021-11-05",17525.89,18030.75,17525.89,17742.26,27400],["2021-11-08",18030.75,18319.24,17670.14,17814.38,28700],["2021-11-09",18319.24,18319.24,17742.26,17814.38,18000],["2021-11-10",17814.38,17814.38,17742.26,17742.26,57200],["2021-11-11",17742.26,17886.51,17670.14,17742.26,29000],["2021-11-12",17886.51,18175.0,17742.26,17886.51,32700],["2021-11-15",17886.51,17886.51,17525.89,17742.26,15800],["2021-11-16",18030.75,18030.75,17742.26,17742.26,32100],["2021-11-17",17886.51,17886.51,17742.26,17814.38,15300],["2021-11-18",17670.14,18030.75,17670.14,17814.38,15400],["2021-11-19",18030.75,18030.75,17525.89,17670.14,17900],["2021-11-22",18030.75,18102.88,17525.89,17670.14,24400],["2021-11-23",17670.14,18030.75,17525.89,17814.38,28300],["2021-11-24",17814.38,18030.75,17525.89,17742.26,11800],["2021-11-25",17958.63,17958.63,17453.77,17670.14,45500],["2021-11-26",17453.77,17670.14,17381.65,17525.89,15900],["2021-11-29",17886.51,17886.51,17309.52,17598.01,9600],["2021-11-30",17309.52,18319.24,17309.52,18319.24,42100],["2021-12-01",18319.24,18319.24,17670.14,17958.63,27100],["2021-12-02",17958.63,18030.75,17670.14,17814.38,22600],["2021-12-03",17814.38,18247.12,17742.26,17814.38,10600],["2021-12-06",17742.26,17742.26,17309.52,17309.52,21800],["2021-12-07",17237.4,17670.14,17237.4,17453.77,37600],["2021-12-08",17309.52,17814.38,17237.4,17381.65,11800],["2021-12-09",17381.65,17670.14,17021.03,17598.01,6500],["2021-12-10",17309.52,17598.01,17309.52,17453.77,6300],["2021-12-13",17670.14,17742.26,17453.77,17598.01,21800],["2021-12-14",18030.75,18030.75,17453.77,17670.14,6200],["2021-12-15",17670.14,17886.51,17309.52,17670.14,6000],["2021-12-16",17670.14,17670.14,17309.52,17525.89,22000],["2021-12-17",17670.14,17670.14,17309.52,17453.77,10300],["2021-12-20",17021.03,17453.77,17021.03,17309.52,18600],["2021-12-21",17309.52,17525.89,17021.03,17525.89,8000],["2021-12-22",17093.15,17309.52,17021.03,17021.03,11800],["2021-12-23",17237.4,17670.14,16804.66,17165.28,19800],["2021-12-24",16948.91,17309.52,16876.78,17309.52,12400],["2021-12-27",16876.78,17309.52,16876.78,17165.28,10300],["2021-12-28",17165.28,17165.28,16876.78,16948.91,13700],["2021-12-29",17165.28,17453.77,16948.91,17381.65,26300],["2021-12-30",17309.52,17670.14,17093.15,17670.14,8400],["2021-12-31",17309.52,17814.38,17309.52,17814.38,16300],["2022-01-04",17670.14,17742.26,17598.01,17670.14,9300],["2022-01-05",17670.14,19112.6,17598.01,18175.0,36900],["2022-01-06",18102.88,18607.74,17670.14,17886.51,18200],["2022-01-07",18030.75,18463.49,17886.51,18102.88,4700],["2022-01-10",17886.51,18030.75,17670.14,18030.75,9500],["2022-01-11",17886.51,17886.51,17670.14,17886.51,3800],["2022-01-12",17670.14,17670.14,17309.52,17453.77,7400],["2022-01-13",17453.77,17525.89,17237.4,17525.89,12000],["2022-01-14",17309.52,17958.63,17021.03,17670.14,4900],["2022-01-17",17237.4,17598.01,17237.4,17237.4,12200],["2022-01-18",16804.66,17309.52,16804.66,17309.52,7700],["2022-01-19",17598.01,17598.01,17165.28,17165.28,2300],["2022-01-20",17309.52,17309.52,17093.15,17309.52,9800],["2022-01-21",17309.52,17598.01,17237.4,17598.01,7600],["2022-01-24",17598.01,17598.01,17165.28,17165.28,7600],["2022-01-25",17670.14,17670.14,17525.89,17525.89,500],["2022-01-26",17453.77,17453.77,17309.52,17381.65,1900],["2022-01-27",17525.89,17525.89,16948.91,17381.65,4900],["2022-01-28",17381.65,18751.98,17381.65,18751.98,25400],["2022-02-07",18751.98,18751.98,18030.75,18319.24,63100],["2022-02-08",18247.12,18391.37,17958.63,18175.0,66100],["2022-02-09",18030.75,18679.86,18030.75,18391.37,43800],["2022-02-10",18391.37,18751.98,18030.75,18751.98,144000],["2022-02-11",18751.98,19738.93,16929.93,18979.74,69800],["2022-02-14",19283.42,19283.42,18372.39,18903.82,8300],["2022-02-15",17840.96,19131.58,17840.96,18372.39,7100],["2022-02-16",18827.9,18827.9,18068.71,18448.31,52400],["2022-02-17",18600.15,18600.15,18068.71,18448.31,4800],["2022-02-18",18524.23,18524.23,17916.87,18448.31,21000],["2022-02-21",17916.87,18524.23,17916.87,18448.31,39700],["2022-02-22",18220.55,18372.39,17916.87,18372.39,5200],["2022-02-23",18220.55,18220.55,18068.71,18220.55,5400],["2022-02-24",18068.71,18220.55,17689.12,17916.87,25900],["2022-02-25",17916.87,18296.47,17613.2,17916.87,6000],["2022-02-28",18220.55,18220.55,17689.12,18220.55,12400],["2022-03-01",18220.55,18220.55,17765.04,18220.55,14400],["2022-03-02",17916.87,18220.55,17689.12,18068.71,32100],["2022-03-03",18144.63,18144.63,17916.87,17992.79,7000],["2022-03-04",17916.87,18220.55,17537.28,17916.87,145900],["2022-03-07",18068.71,18600.15,17461.36,18144.63,96200],["2022-03-08",18448.31,18524.23,17385.44,17840.96,62400],["2022-03-09",17613.2,18144.63,17385.44,17992.79,16100],["2022-03-10",17461.36,18220.55,17461.36,18068.71,5800],["2022-03-11",18068.71,18068.71,17081.77,17309.52,30600],["2022-03-14",17461.36,17840.96,17309.52,17385.44,13200],["2022-03-15",17385.44,17916.87,17081.77,17765.04,12200],["2022-03-16",17765.04,18068.71,17689.12,17765.04,5400],["2022-03-17",17765.04,17765.04,17461.36,17461.36,4100],["2022-03-18",17461.36,17461.36,17081.77,17309.52,34900],["2022-03-21",17309.52,17385.44,17309.52,17385.44,10700],["2022-03-22",17461.36,17765.04,17385.44,17689.12,15500],["2022-03-23",17613.2,17689.12,17309.52,17461.36,48700],["2022-03-24",17689.12,17689.12,17309.52,17613.2,78300],["2022-03-25",17461.36,17613.2,17385.44,17613.2,12600],["2022-03-28",17613.2,17613.2,17385.44,17461.36,9500],["2022-03-29",17461.36,17461.36,17461.36,17461.36,10800],["2022-03-30",17613.2,17840.96,17385.44,17461.36,12700],["2022-03-31",17461.36,17765.04,17309.52,17689.12,20800],["2022-04-01",17689.12,17689.12,17385.44,17537.28,17800],["2022-04-04",17537.28,17613.2,17461.36,17537.28,18200],["2022-04-05",17537.28,17537.28,17385.44,17537.28,53600],["2022-04-06",17537.28,17537.28,17309.52,17461.36,13700],["2022-04-07",17461.36,17461.36,17309.52,17385.44,18800],["2022-04-08",17461.36,17840.96,17309.52,17537.28,43200],["2022-04-12",17385.44,17461.36,17309.52,17461.36,8100],["2022-04-13",17461.36,17537.28,17309.52,17385.44,6000],["2022-04-14",17385.44,17537.28,17081.77,17461.36,10500],["2022-04-15",17461.36,17537.28,17309.52,17385.44,7000],["2022-04-18",17537.28,17537.28,17309.52,17385.44,13200],["2022-04-19",17385.44,17385.44,17157.68,17385.44,19000],["2022-04-20",17385.44,17385.44,15715.22,17081.77,57900],["2022-04-21",17005.85,17005.85,15411.55,16854.01,25400],["2022-04-22",15942.98,16854.01,15563.39,16626.25,11300],["2022-04-25",16702.17,16702.17,15031.95,15031.95,47000],["2022-04-26",15031.95,15031.95,13589.49,14804.2,44600],["2022-04-27",15942.98,15942.98,15031.95,15867.06,12300],["2022-04-28",15867.06,16626.25,15867.06,16246.66,6600],["2022-04-29",16170.74,17233.6,15563.39,17233.6,32100],["2022-05-04",15942.98,16702.17,15942.98,16474.41,4800],["2022-05-05",16474.41,16474.41,15791.14,16170.74,6400],["2022-05-06",16170.74,16170.74,15791.14,16094.82,5200],["2022-05-09",16018.9,16018.9,15183.79,15183.79,18200],["2022-05-10",14880.12,15791.14,14880.12,15791.14,7900],["2022-05-11",16094.82,16094.82,15791.14,15942.98,1700],["2022-05-12",15942.98,16018.9,15259.71,15259.71,4800],["2022-05-13",16018.9,16018.9,14424.6,14424.6,13400],["2022-05-16",14424.6,15487.47,14424.6,14804.2,8200],["2022-05-17",15183.79,15942.98,15183.79,15942.98,10000],["2022-05-18",15791.14,15942.98,14804.2,15639.31,9700],["2022-05-19",15942.98,15942.98,15487.47,15639.31,600],["2022-05-20",15942.98,16322.58,15639.31,15791.14,2000],["2022-05-23",15259.71,15791.14,15259.71,15563.39,1200],["2022-05-24",15942.98,15942.98,15259.71,15791.14,1300],["2022-05-25",15563.39,15942.98,15259.71,15942.98,500],["2022-05-26",16322.58,16322.58,15563.39,16246.66,3200],["2022-05-27",16246.66,17081.77,15563.39,17005.85,9500],["2022-05-30",17005.85,17005.85,15791.14,17005.85,700],["2022-05-31",15867.06,16702.17,15639.31,16626.25,3400],["2022-06-01",16626.25,16702.17,16626.25,16702.17,500],["2022-06-02",16322.58,16702.17,15335.63,16702.17,4000],["2022-06-03",15639.31,16626.25,15639.31,16626.25,900],["2022-06-06",16626.25,16626.25,16322.58,16322.58,2000],["2022-06-07",15639.31,16246.66,15639.31,16246.66,1700],["2022-06-08",16170.74,16322.58,16170.74,16322.58,2900],["2022-06-09",16702.17,16702.17,16322.58,16322.58,300],["2022-06-10",16246.66,16246.66,16170.74,16170.74,300],["2022-06-13",15942.98,15942.98,15563.39,15942.98,8800],["2022-06-14",15183.79,15791.14,15183.79,15791.14,6900],["2022-06-15",17005.85,17005.85,15563.39,15791.14,1800],["2022-06-16",15942.98,16398.5,15563.39,16170.74,4100],["2022-06-17",16322.58,16322.58,15487.47,15563.39,4500],["2022-06-20",15411.55,15411.55,14804.2,15335.63,13300],["2022-06-21",15183.79,15411.55,14804.2,15411.55,5600],["2022-06-22",15791.14,15791.14,14804.2,15183.79,6900],["2022-06-23",15639.31,15639.31,14045.01,15183.79,13000],["2022-06-24",15183.79,15183.79,14500.52,15031.95,16500],["2022-06-27",15563.39,15563.39,14804.2,15183.79,8000],["2022-06-28",15183.79,15563.39,15183.79,15183.79,791000],["2022-06-29",15183.79,15942.98,14804.2,15867.06,5500],["2022-06-30",14956.04,15639.31,14956.04,15639.31,1700],["2022-07-01",15639.31,15639.31,15639.31,15639.31,0],["2022-07-04",15183.79,15183.79,14804.2,14804.2,12000],["2022-07-05",15183.79,15183.79,14652.36,14652.36,4900],["2022-07-06",14652.36,14652.36,14424.6,14652.36,28100],["2022-07-07",15107.87,15107.87,14576.44,14576.44,400],["2022-07-08",14424.6,14652.36,14424.6,14652.36,1600],["2022-07-11",14652.36,14956.04,14576.44,14652.36,1300],["2022-07-12",15183.79,15183.79,14500.52,14880.12,500],["2022-07-13",14880.12,14880.12,14576.44,14728.28,1000],["2022-07-14",15183.79,15335.63,15031.95,15183.79,12200],["2022-07-15",15183.79,15563.39,15183.79,15335.63,2600],["2022-07-18",15487.47,15487.47,14956.04,15335.63,900],["2022-07-19",15183.79,15942.98,15183.79,15942.98,8500],["2022-07-20",15183.79,15942.98,15183.79,15867.06,3900],["2022-07-21",15867.06,16398.5,15259.71,15259.71,2100],["2022-07-22",14576.44,16094.82,14576.44,16094.82,200],["2022-07-25",15942.98,15942.98,14500.52,14500.52,12100],["2022-07-26",14576.44,15942.98,14576.44,15715.22,722000],["2022-07-27",14804.2,15639.31,14804.2,15639.31,1500],["2022-07-28",15487.47,16322.58,15411.55,16170.74,9600],["2022-07-29",15942.98,16094.82,15639.31,16094.82,4000],["2022-08-01",15942.98,16018.9,14956.04,15791.14,22000],["2022-08-02",15791.14,15791.14,15715.22,15715.22,1700],["2022-08-03",15715.22,15715.22,15715.22,15715.22,300],["2022-08-04",15183.79,15563.39,15183.79,15487.47,18500],["2022-08-05",16170.74,16170.74,15183.79,15563.39,3800],["2022-08-08",15183.79,15867.06,15183.79,15791.14,4500],["2022-08-09",15563.39,15791.14,15259.71,15791.14,3700],["2022-08-10",15411.55,15791.14,15411.55,15791.14,3900],["2022-08-11",15715.22,15791.14,15563.39,15715.22,4800],["2022-08-12",15942.98,15942.98,15639.31,15867.06,1900],["2022-08-15",15335.63,15942.98,15335.63,15867.06,2400],["2022-08-16",15715.22,15867.06,15715.22,15867.06,13000],["2022-08-17",15335.63,15867.06,15259.71,15867.06,1800],["2022-08-18",16246.66,16246.66,15259.71,15942.98,3700],["2022-08-19",15867.06,15867.06,15867.06,15867.06,100],["2022-08-22",15259.71,15867.06,15259.71,15867.06,723700],["2022-08-23",15715.22,15715.22,15715.22,15715.22,1000],["2022-08-24",15791.14,15942.98,15791.14,15942.98,5600],["2022-08-25",15335.63,15942.98,15335.63,15942.98,2000],["2022-08-26",15411.55,15791.14,15335.63,15791.14,3000],["2022-08-29",15563.39,15867.06,15259.71,15259.71,4900],["2022-08-30",15867.06,15867.06,15411.55,15791.14,900],["2022-08-31",15411.55,17309.52,15259.71,17309.52,21100],["2022-09-05",17309.52,18979.74,16398.5,18979.74,33800],["2022-09-06",17537.28,18827.9,17461.36,18068.71,8200],["2022-09-07",18068.71,18676.06,16626.25,17840.96,1700],["2022-09-08",17840.96,17840.96,17840.96,17840.96,1700],["2022-09-09",16170.74,17461.36,16170.74,17461.36,3100],["2022-09-12",16322.58,17385.44,16246.66,16398.5,500],["2022-09-13",16246.66,17233.6,16246.66,16929.93,1800],["2022-09-14",16094.82,16626.25,16094.82,16626.25,1100],["2022-09-15",16626.25,18144.63,16626.25,17461.36,900],["2022-09-16",16702.17,17385.44,16246.66,17309.52,1900],["2022-09-19",17765.04,17765.04,16398.5,16474.41,400],["2022-09-20",17840.96,17840.96,16094.82,16474.41,600],["2022-09-21",16398.5,16398.5,16170.74,16398.5,900],["2022-09-22",15942.98,16322.58,15942.98,16322.58,4100],["2022-09-23",16398.5,16398.5,16018.9,16018.9,700],["2022-09-26",16702.17,16702.17,15942.98,16398.5,700],["2022-09-27",16398.5,16398.5,16398.5,16398.5,0],["2022-09-28",15715.22,15715.22,15563.39,15715.22,7700],["2022-09-29",15563.39,16246.66,15563.39,16246.66,9500],["2022-09-30",16702.17,16702.17,15411.55,16246.66,5800],["2022-10-03",16018.9,16094.82,14652.36,14652.36,5600],["2022-10-04",14652.36,15563.39,14576.44,15563.39,6200],["2022-10-05",15942.98,15942.98,15942.98,15942.98,9300],["2022-10-06",14348.68,14348.68,14348.68,14348.68,2600],["2022-10-07",14500.52,14652.36,13209.9,13209.9,10800],["2022-10-10",12830.3,13665.41,12830.3,13665.41,726000],["2022-10-11",14424.6,14424.6,13133.98,13969.09,3000],["2022-10-12",13969.09,14424.6,13969.09,14424.6,1400],["2022-10-13",13665.41,15867.06,13665.41,14728.28,29800],["2022-10-14",15715.22,15715.22,14728.28,15107.87,400],["2022-10-17",16246.66,16246.66,14576.44,15183.79,400],["2022-10-18",14576.44,15487.47,14576.44,15487.47,200],["2022-10-19",16018.9,16018.9,14652.36,15942.98,400],["2022-10-20",15867.06,15867.06,15715.22,15715.22,200],["2022-10-21",14652.36,15563.39,14424.6,15563.39,2800],["2022-10-24",16246.66,16246.66,16246.66,16246.66,100],["2022-10-25",16246.66,16246.66,16246.66,16246.66,200],["2022-10-26",16246.66,16246.66,16246.66,16246.66,0],["2022-10-27",14652.36,15942.98,14652.36,15942.98,1400],["2022-10-28",15942.98,15942.98,15942.98,15942.98,0],["2022-10-31",15867.06,15867.06,15183.79,15715.22,3300],["2022-11-01",15715.22,15715.22,15639.31,15715.22,1800],["2022-11-02",15487.47,15715.22,15487.47,15715.22,3200],["2022-11-03",15639.31,15639.31,15639.31,15639.31,100],["2022-11-04",15639.31,15639.31,15639.31,15639.31,0],["2022-11-07",14500.52,15563.39,14424.6,15563.39,800],["2022-11-08",15487.47,15487.47,15487.47,15487.47,200],["2022-11-09",15487.47,15487.47,13969.09,15411.55,1600],["2022-11-10",14424.6,15335.63,14424.6,15335.63,300],["2022-11-11",15335.63,15335.63,15335.63,15335.63,0],["2022-11-14",14196.85,14956.04,14196.85,14956.04,900],["2022-11-15",14424.6,14424.6,14348.68,14348.68,300],["2022-11-16",14272.76,15183.79,14045.01,14424.6,2300],["2022-11-17",14956.04,14956.04,14424.6,14424.6,700],["2022-11-18",14956.04,14956.04,14956.04,14956.04,100],["2022-11-21",14804.2,15031.95,14120.93,15031.95,2100],["2022-11-22",14424.6,15031.95,14424.6,15031.95,500],["2022-11-23",15031.95,15031.95,15031.95,15031.95,0],["2022-11-24",14196.85,14880.12,14196.85,14880.12,600],["2022-11-25",14045.01,16170.74,13893.17,16170.74,3800],["2022-11-28",15563.39,15942.98,14956.04,15867.06,7600],["2022-11-29",15867.06,16322.58,15183.79,15867.06,24700],["2022-11-30",15791.14,15867.06,15183.79,15867.06,4100],["2022-12-01",15639.31,15867.06,15183.79,15791.14,7500],["2022-12-02",15791.14,15791.14,15791.14,15791.14,0],["2022-12-05",14880.12,15639.31,14880.12,15639.31,3200],["2022-12-06",15639.31,15639.31,15639.31,15639.31,0],["2022-12-07",14880.12,15715.22,14120.93,15411.55,4300],["2022-12-08",15259.71,15335.63,14348.68,15335.63,33000],["2022-12-09",15791.14,15791.14,14652.36,14652.36,6800],["2022-12-12",15107.87,15107.87,15107.87,15107.87,3000],["2022-12-13",15107.87,15563.39,15107.87,15563.39,2500],["2022-12-14",15563.39,15563.39,15563.39,15563.39,0],["2022-12-15",15715.22,15942.98,15563.39,15563.39,400],["2022-12-16",15791.14,15791.14,14804.2,15487.47,400],["2022-12-19",15942.98,15942.98,15942.98,15942.98,100],["2022-12-20",17309.52,17309.52,17309.52,17309.52,14100],["2022-12-21",16322.58,16322.58,15639.31,16322.58,722000],["2022-12-22",16322.58,16322.58,16322.58,16322.58,0],["2022-12-23",16246.66,16246.66,16246.66,16246.66,300],["2022-12-26",16322.58,17309.52,14956.04,16626.25,1500],["2022-12-27",16626.25,16626.25,16626.25,16626.25,0],["2022-12-28",16626.25,16626.25,16626.25,16626.25,0],["2022-12-29",16626.25,16626.25,16626.25,16626.25,0],["2022-12-30",16626.25,16626.25,16626.25,16626.25,0],["2023-01-03",16322.58,16322.58,16094.82,16094.82,400],["2023-01-04",15715.22,16018.9,15563.39,16018.9,16800],["2023-01-05",15942.98,15942.98,15715.22,15791.14,1700],["2023-01-06",16094.82,16094.82,15639.31,15867.06,300],["2023-01-09",16094.82,16094.82,16094.82,16094.82,100],["2023-01-10",15639.31,15942.98,15183.79,15942.98,1300],["2023-01-11",15031.95,15867.06,14880.12,15867.06,500],["2023-01-12",15791.14,15791.14,15335.63,15335.63,400],["2023-01-13",15335.63,15335.63,15335.63,15335.63,200],["2023-01-16",15335.63,15335.63,15335.63,15335.63,1500],["2023-01-17",15487.47,15487.47,15183.79,15335.63,900],["2023-01-18",14956.04,15791.14,14804.2,15791.14,400],["2023-01-19",16094.82,16094.82,16094.82,16094.82,600],["2023-01-27",16018.9,16018.9,15942.98,15942.98,200],["2023-01-30",15867.06,16018.9,15639.31,15942.98,7600],["2023-01-31",15942.98,17005.85,15183.79,16094.82,1400],["2023-02-01",16322.58,16702.17,15942.98,16246.66,35900],["2023-02-02",16550.33,16550.33,15791.14,16322.58,2100],["2023-02-03",16322.58,16322.58,16246.66,16246.66,1700],["2023-02-06",16550.33,16702.17,16550.33,16550.33,1000],["2023-02-07",16550.33,16550.33,16550.33,16550.33,0],["2023-02-08",15942.98,16550.33,15942.98,16550.33,3800],["2023-02-09",16550.33,16550.33,16550.33,16550.33,0],["2023-02-10",16474.41,16474.41,16322.58,16322.58,6300],["2023-02-13",16474.41,16474.41,16322.58,16322.58,300],["2023-02-14",15942.98,16322.58,15942.98,16322.58,200],["2023-02-15",16246.66,16246.66,16246.66,16246.66,100],["2023-02-16",16246.66,16246.66,16246.66,16246.66,0],["2023-02-17",16018.9,17081.77,15942.98,17081.77,9900],["2023-02-20",15942.98,17081.77,15942.98,17081.77,5900],["2023-02-21",16094.82,16550.33,16094.82,16550.33,2400],["2023-02-22",15791.14,16550.33,15791.14,16550.33,600],["2023-02-23",16550.33,16550.33,15942.98,16550.33,5900],["2023-02-24",16018.9,17081.77,16018.9,17081.77,15900],["2023-02-27",17081.77,17081.77,17081.77,17081.77,0],["2023-02-28",16018.9,18220.55,16018.9,18220.55,13500],["2023-03-01",17840.96,17840.96,17157.68,17689.12,1900],["2023-03-02",17613.2,17613.2,17461.36,17461.36,1400],["2023-03-03",16018.9,17385.44,15942.98,17385.44,7700],["2023-03-06",17385.44,17385.44,16702.17,17309.52,1300],["2023-03-07",17233.6,17233.6,16702.17,17233.6,400],["2023-03-08",16018.9,17157.68,15942.98,16702.17,39000],["2023-03-09",16170.74,16626.25,16170.74,16626.25,4200],["2023-03-10",16246.66,16702.17,16094.82,16702.17,3500],["2023-03-13",15942.98,16398.5,15942.98,16398.5,400],["2023-03-14",15942.98,16398.5,15639.31,15715.22,12600],["2023-03-15",16170.74,16170.74,15639.31,15715.22,7100],["2023-03-16",15715.22,15715.22,15563.39,15639.31,800],["2023-03-17",15639.31,15639.31,15639.31,15639.31,600],["2023-03-20",15563.39,15563.39,15563.39,15563.39,500],["2023-03-21",15563.39,15563.39,15563.39,15563.39,0],["2023-03-22",15563.39,15563.39,15563.39,15563.39,0],["2023-03-23",16094.82,16094.82,16094.82,16094.82,100],["2023-03-24",15259.71,16018.9,14576.44,16018.9,1600],["2023-03-27",16550.33,16550.33,15942.98,16170.74,800],["2023-03-28",16170.74,16170.74,16018.9,16018.9,400],["2023-03-29",16018.9,16018.9,16018.9,16018.9,0],["2023-03-30",15867.06,16246.66,15259.71,15563.39,1400],["2023-03-31",15563.39,15942.98,15335.63,15867.06,4400],["2023-04-03",15791.14,15867.06,15791.14,15867.06,2700],["2023-04-04",15791.14,15867.06,15791.14,15791.14,5900],["2023-04-05",15791.14,15942.98,15563.39,15563.39,12600],["2023-04-06",15867.06,15867.06,15563.39,15639.31,2400],["2023-04-07",15639.31,15867.06,15639.31,15867.06,200],["2023-04-10",15563.39,15942.98,15563.39,15942.98,400],["2023-04-11",15942.98,15942.98,15942.98,15942.98,0],["2023-04-12",15942.98,15942.98,15942.98,15942.98,500],["2023-04-13",16170.74,16170.74,15639.31,15639.31,300],["2023-04-14",15563.39,15867.06,15563.39,15867.06,7600],["2023-04-17",15563.39,15791.14,15183.79,15791.14,1000],["2023-04-18",15791.14,15791.14,15791.14,15791.14,1100],["2023-04-19",15639.31,15867.06,15563.39,15867.06,3600],["2023-04-20",15867.06,15942.98,15639.31,15639.31,5200],["2023-04-21",15639.31,15867.06,15639.31,15867.06,2100],["2023-04-24",15639.31,15867.06,15639.31,15867.06,1000],["2023-04-25",15867.06,15942.98,15867.06,15942.98,3600],["2023-04-26",15867.06,15867.06,15867.06,15867.06,200],["2023-04-27",15942.98,16474.41,15942.98,15942.98,5700],["2023-04-28",15942.98,15942.98,15942.98,15942.98,800],["2023-05-04",15867.06,15942.98,15867.06,15942.98,600],["2023-05-05",15942.98,15942.98,15715.22,15715.22,4500],["2023-05-08",15715.22,16170.74,15563.39,15867.06,3700],["2023-05-09",15563.39,15563.39,15563.39,15563.39,500],["2023-05-10",15639.31,15867.06,15639.31,15867.06,2100],["2023-05-11",15942.98,16322.58,15942.98,16322.58,2500],["2023-05-12",15563.39,15942.98,15563.39,15942.98,3600],["2023-05-15",15942.98,16170.74,15942.98,16170.74,700],["2023-05-16",16170.74,16170.74,16170.74,16170.74,2700],["2023-05-17",15791.14,15791.14,15791.14,15791.14,2000],["2023-05-18",15791.14,15791.14,15791.14,15791.14,800],["2023-05-19",15791.14,16322.58,15791.14,16170.74,3300],["2023-05-22",16170.74,16170.74,15791.14,15791.14,5800],["2023-05-23",17233.6,17233.6,15791.14,15791.14,1900],["2023-05-24",15791.14,15791.14,15791.14,15791.14,0],["2023-05-25",15563.39,16246.66,15563.39,16246.66,600],["2023-05-26",16246.66,16246.66,16246.66,16246.66,0],["2023-05-29",16246.66,16246.66,15942.98,15942.98,3000],["2023-05-30",15942.98,15942.98,15942.98,15942.98,1500],["2023-05-31",15942.98,17081.77,15942.98,17081.77,2500],["2023-06-01",16702.17,16702.17,16018.9,16322.58,1200],["2023-06-02",16018.9,16018.9,15563.39,16018.9,6400],["2023-06-05",16246.66,16246.66,15942.98,15942.98,2800],["2023-06-06",15942.98,16246.66,15942.98,16170.74,7100],["2023-06-07",16170.74,16170.74,16170.74,16170.74,3600],["2023-06-08",16170.74,16322.58,16170.74,16246.66,5600],["2023-06-09",16322.58,17385.44,16322.58,16702.17,3200],["2023-06-12",17081.77,17309.52,16929.93,17233.6,26100],["2023-06-13",17081.77,17385.44,16702.17,17385.44,54600],["2023-06-14",17789.75,17789.75,17466.3,17547.17,7800],["2023-06-15",17142.85,17223.72,17061.99,17223.72,21000],["2023-06-16",17142.85,17142.85,16900.27,16900.27,9100],["2023-06-19",16900.27,16900.27,16576.82,16576.82,9500],["2023-06-20",16576.82,16819.4,16415.09,16738.54,9000],["2023-06-21",17223.72,17223.72,16981.13,16981.13,5100],["2023-06-22",16981.13,17385.44,16981.13,17304.58,11000],["2023-06-23",16981.13,17385.44,16819.4,17304.58,18000],["2023-06-26",16819.4,16981.13,16819.4,16981.13,3800],["2023-06-27",18598.38,18598.38,18598.38,18598.38,4000],["2023-06-28",18194.07,18194.07,16819.4,16819.4,735900],["2023-06-29",17789.75,17789.75,16900.27,16900.27,5800],["2023-06-30",17789.75,18113.2,16900.27,17789.75,900],["2023-07-03",17708.89,17708.89,17547.17,17547.17,900],["2023-07-04",17466.3,17466.3,16576.82,16819.4,22100],["2023-07-05",16900.27,17628.03,16900.27,17628.03,5800],["2023-07-06",17628.03,17628.03,16981.13,17466.3,700],["2023-07-07",16981.13,17385.44,16981.13,17385.44,500],["2023-07-10",17385.44,17385.44,17061.99,17061.99,6300],["2023-07-11",17142.85,17142.85,16981.13,17142.85,3800],["2023-07-12",17061.99,17223.72,17061.99,17223.72,738900],["2023-07-13",17061.99,17142.85,16900.27,16900.27,4700],["2023-07-14",16900.27,17547.17,16900.27,17385.44,25500],["2023-07-17",16900.27,17385.44,16900.27,17385.44,200],["2023-07-18",16981.13,17385.44,16900.27,17385.44,8000],["2023-07-19",16657.68,17385.44,16657.68,17385.44,5000],["2023-07-20",17385.44,17385.44,16981.13,17385.44,400],["2023-07-21",17385.44,17385.44,16981.13,16981.13,24100],["2023-07-24",17223.72,17223.72,17142.85,17142.85,4300],["2023-07-25",17142.85,17142.85,16576.82,17142.85,56100],["2023-07-26",16981.13,17142.85,16981.13,17142.85,5500],["2023-07-27",17142.85,17304.58,16981.13,17223.72,50400],["2023-07-28",17223.72,17223.72,17142.85,17223.72,24200],["2023-07-31",17223.72,17223.72,17061.99,17142.85,30600],["2023-08-01",17223.72,17547.17,17061.99,17061.99,18800],["2023-08-02",16981.13,17061.99,16576.82,16576.82,44600],["2023-08-03",16576.82,17142.85,16495.95,16657.68,11500],["2023-08-04",16819.4,16819.4,16657.68,16738.54,2700],["2023-08-07",16900.27,16981.13,16738.54,16981.13,10700],["2023-08-08",17061.99,17142.85,16981.13,17061.99,11800],["2023-08-09",17061.99,17223.72,17061.99,17223.72,16200],["2023-08-10",17142.85,17223.72,16981.13,17142.85,13800],["2023-08-11",17142.85,17142.85,17142.85,17142.85,4900],["2023-08-14",17142.85,17142.85,17061.99,17061.99,12900],["2023-08-15",16981.13,17142.85,16576.82,17142.85,17100],["2023-08-16",16900.27,17142.85,16900.27,17142.85,200],["2023-08-17",16738.54,16981.13,16576.82,16900.27,1600],["2023-08-18",16981.13,16981.13,16576.82,16900.27,21200],["2023-08-21",16900.27,16900.27,16576.82,16900.27,27600],["2023-08-22",16576.82,16981.13,16576.82,16981.13,4700],["2023-08-23",16981.13,16981.13,16981.13,16981.13,0],["2023-08-24",16576.82,16981.13,16172.5,16981.13,4500],["2023-08-25",16576.82,16981.13,16576.82,16981.13,8900],["2023-08-28",16495.95,16981.13,16415.09,16981.13,24000],["2023-08-29",16981.13,16981.13,16981.13,16981.13,300],["2023-08-30",16981.13,16981.13,16657.68,16819.4,3200],["2023-08-31",16819.4,16819.4,16576.82,16819.4,8300],["2023-09-05",16819.4,16819.4,16576.82,16819.4,9100],["2023-09-06",16819.4,16819.4,16576.82,16819.4,7600],["2023-09-07",16819.4,16900.27,16819.4,16819.4,4600],["2023-09-08",16900.27,16981.13,16900.27,16981.13,600],["2023-09-11",16981.13,17142.85,16900.27,16900.27,11100],["2023-09-12",16981.13,16981.13,16738.54,16738.54,7700],["2023-09-13",16819.4,16981.13,16738.54,16738.54,4500],["2023-09-14",16657.68,16900.27,16576.82,16900.27,5600],["2023-09-15",16738.54,16981.13,16576.82,16981.13,2900],["2023-09-18",16981.13,16981.13,16981.13,16981.13,100],["2023-09-19",16981.13,17061.99,16981.13,16981.13,11900],["2023-09-20",16981.13,17061.99,16981.13,17061.99,5800],["2023-09-21",17061.99,17061.99,16657.68,16657.68,600],["2023-09-22",16657.68,16657.68,16657.68,16657.68,3300],["2023-09-25",16657.68,16657.68,16657.68,16657.68,5300],["2023-09-26",16738.54,16981.13,16576.82,16981.13,7400],["2023-09-27",16900.27,16900.27,16495.95,16576.82,5100],["2023-09-28",16900.27,16981.13,16576.82,16738.54,17600],["2023-09-29",16657.68,16900.27,16576.82,16900.27,2900],["2023-10-02",16981.13,16981.13,16981.13,16981.13,1100],["2023-10-03",16657.68,16657.68,16657.68,16657.68,2300],["2023-10-04",16657.68,16819.4,16657.68,16819.4,3700],["2023-10-05",16738.54,16900.27,16738.54,16900.27,700],["2023-10-06",16657.68,16900.27,16657.68,16900.27,200],["2023-10-09",16900.27,16900.27,16900.27,16900.27,4700],["2023-10-10",16900.27,16900.27,16900.27,16900.27,1300],["2023-10-11",16900.27,16900.27,16576.82,16900.27,1800],["2023-10-12",16900.27,16900.27,16819.4,16819.4,600],["2023-10-13",16819.4,16900.27,16657.68,16900.27,2400],["2023-10-16",16738.54,16900.27,16576.82,16900.27,61500],["2023-10-17",16576.82,16819.4,16576.82,16819.4,30100],["2023-10-18",16819.4,16819.4,16576.82,16738.54,27500],["2023-10-19",16900.27,16900.27,16900.27,16900.27,1000],["2023-10-20",16819.4,16819.4,16495.95,16819.4,400],["2023-10-23",16819.4,16819.4,16576.82,16819.4,3200],["2023-10-24",16819.4,16819.4,16819.4,16819.4,0],["2023-10-25",16657.68,16738.54,16657.68,16738.54,1800],["2023-10-26",16657.68,16657.68,16576.82,16576.82,5600],["2023-10-27",16576.82,16738.54,16172.5,16172.5,24900],["2023-10-30",16253.37,16819.4,14555.25,15040.43,71000],["2023-10-31",15121.29,15444.74,14555.25,14797.84,18100],["2023-11-01",14878.7,15363.88,14878.7,15363.88,7200],["2023-11-02",15363.88,15768.19,15363.88,15768.19,4700],["2023-11-03",15606.47,15768.19,15606.47,15687.33,2000],["2023-11-06",15849.05,16495.95,15849.05,16091.64,37800],["2023-11-07",16091.64,16091.64,16091.64,16091.64,20100],["2023-11-08",15929.92,16091.64,15929.92,16091.64,9000],["2023-11-09",16091.64,16172.5,16091.64,16172.5,2700],["2023-11-10",16010.78,16172.5,16010.78,16172.5,3200],["2023-11-13",16172.5,16657.68,16010.78,16657.68,7100],["2023-11-14",16495.95,16495.95,16415.09,16415.09,400],["2023-11-15",16334.23,16334.23,16172.5,16334.23,7900],["2023-11-16",16334.23,16334.23,16091.64,16091.64,1700],["2023-11-17",16172.5,16172.5,16172.5,16172.5,4300],["2023-11-20",16495.95,16495.95,16495.95,16495.95,100],["2023-11-21",16334.23,16495.95,16334.23,16495.95,500],["2023-11-22",16172.5,16172.5,16172.5,16172.5,1300],["2023-11-23",16172.5,16172.5,16172.5,16172.5,0],["2023-11-24",15929.92,16415.09,15929.92,16415.09,400],["2023-11-27",16415.09,16415.09,16415.09,16415.09,0],["2023-11-28",15849.05,16576.82,15849.05,16576.82,12700],["2023-11-29",16091.64,16576.82,16091.64,16576.82,7300],["2023-11-30",16576.82,16576.82,16576.82,16576.82,0],["2023-12-01",16576.82,16576.82,16576.82,16576.82,2600],["2023-12-04",16495.95,16576.82,16495.95,16576.82,405000],["2023-12-05",16657.68,16657.68,16576.82,16657.68,11800],["2023-12-06",16415.09,16657.68,16415.09,16657.68,7400],["2023-12-07",16657.68,16981.13,16576.82,16738.54,8000],["2023-12-08",16900.27,16900.27,16657.68,16900.27,329100],["2023-12-11",16900.27,16900.27,16819.4,16819.4,8100],["2023-12-12",16657.68,16738.54,16657.68,16738.54,5400],["2023-12-13",16738.54,16900.27,16738.54,16900.27,281200],["2023-12-14",16738.54,16900.27,16657.68,16900.27,16700],["2023-12-15",16738.54,16900.27,16576.82,16900.27,2500],["2023-12-18",16738.54,16819.4,16738.54,16819.4,4000],["2023-12-19",16900.27,16900.27,16738.54,16738.54,23300],["2023-12-20",16738.54,16738.54,16738.54,16738.54,7400],["2023-12-21",16657.68,16738.54,16576.82,16738.54,2600],["2023-12-22",16657.68,16900.27,16657.68,16900.27,2500],["2023-12-25",16576.82,16819.4,16576.82,16819.4,5600],["2023-12-26",16576.82,16819.4,16576.82,16819.4,1900],["2023-12-27",16738.54,16819.4,16738.54,16819.4,2000],["2023-12-28",16738.54,16900.27,16738.54,16900.27,6100],["2023-12-29",16819.4,16981.13,16819.4,16981.13,11300],["2024-01-02",16981.13,16981.13,16576.82,16576.82,1400],["2024-01-03",16657.68,16819.4,16657.68,16819.4,1600],["2024-01-04",16900.27,17142.85,16900.27,16900.27,23400],["2024-01-05",16900.27,16981.13,16900.27,16900.27,10200],["2024-01-08",16819.4,17142.85,16819.4,17142.85,16300],["2024-01-09",17061.99,17061.99,16900.27,16900.27,15100],["2024-01-10",16900.27,16900.27,16900.27,16900.27,100],["2024-01-11",16981.13,16981.13,16819.4,16819.4,1700],["2024-01-12",16738.54,16981.13,16738.54,16900.27,13000],["2024-01-15",16981.13,17142.85,16981.13,16981.13,3300],["2024-01-16",16981.13,16981.13,16576.82,16981.13,50800],["2024-01-17",17385.44,17385.44,16900.27,16900.27,28600],["2024-01-18",16900.27,16981.13,16900.27,16900.27,4600],["2024-01-19",16819.4,16900.27,16819.4,16900.27,23000],["2024-01-22",16900.27,16981.13,16738.54,16738.54,111200],["2024-01-23",16576.82,17385.44,16576.82,16900.27,4400],["2024-01-24",16576.82,16576.82,16576.82,16576.82,1100],["2024-01-25",16981.13,16981.13,16576.82,16576.82,51400],["2024-01-26",16576.82,16576.82,16415.09,16415.09,34000],["2024-01-29",16576.82,16819.4,16415.09,16738.54,52300],["2024-01-30",16576.82,16576.82,16576.82,16576.82,7100],["2024-01-31",16576.82,16981.13,16495.95,16657.68,22300],["2024-02-01",16657.68,16657.68,16657.68,16657.68,27800],["2024-02-02",16657.68,16657.68,16576.82,16576.82,45400],["2024-02-05",16900.27,16981.13,16900.27,16900.27,75700],["2024-02-06",16738.54,17385.44,16738.54,17385.44,228500],["2024-02-07",17385.44,17789.75,17385.44,17789.75,23300],["2024-02-15",17789.75,18194.07,17789.75,18032.34,32700],["2024-02-16",17789.75,18274.93,17789.75,18274.93,50000],["2024-02-19",18274.93,18436.65,18194.07,18274.93,54900],["2024-02-20",18194.07,18274.93,17870.62,18032.34,121100],["2024-02-21",18032.34,18274.93,17951.48,18113.2,19400],["2024-02-22",18113.2,18113.2,17547.17,17951.48,38600],["2024-02-23",17789.75,17789.75,17304.58,17304.58,89700],["2024-02-26",17547.17,17547.17,17304.58,17547.17,31500],["2024-02-27",17547.17,17708.89,17547.17,17708.89,64900],["2024-02-28",17547.17,17789.75,17547.17,17789.75,7400],["2024-02-29",17870.62,18598.38,17870.62,18355.79,59300],["2024-03-01",18355.79,18436.65,18274.93,18436.65,5700],["2024-03-04",18436.65,18436.65,18274.93,18436.65,19400],["2024-03-05",18517.52,18679.24,18436.65,18598.38,21900],["2024-03-06",18679.24,18760.1,18598.38,18598.38,14100],["2024-03-07",18274.93,19326.14,18274.93,19245.28,21500],["2024-03-08",19245.28,19245.28,19002.69,19245.28,14100],["2024-03-11",19002.69,19245.28,18921.83,19164.42,10400],["2024-03-12",19164.42,19730.45,19164.42,19730.45,42000],["2024-03-13",19649.59,20215.63,19649.59,19811.32,6400],["2024-03-14",19730.45,19892.18,19407.0,19730.45,55400],["2024-03-15",19730.45,19730.45,19407.0,19568.73,32300],["2024-03-18",19568.73,19568.73,19002.69,19164.42,4900],["2024-03-19",19730.45,19811.32,19407.0,19407.0,13200],["2024-03-20",19326.14,19407.0,19002.69,19407.0,2500],["2024-03-21",19407.0,20377.36,19326.14,19811.32,144500],["2024-03-22",19811.32,20377.36,19730.45,20296.49,34500],["2024-03-25",20296.49,20296.49,19892.18,20296.49,11300],["2024-03-26",20134.77,20215.63,20053.9,20053.9,4200],["2024-03-27",20215.63,20215.63,19973.04,19973.04,14200],["2024-03-28",19973.04,19973.04,19407.0,19730.45,80100],["2024-03-29",19811.32,19973.04,19811.32,19973.04,35900],["2024-04-01",19973.04,20053.9,19811.32,19892.18,13200],["2024-04-02",19973.04,19973.04,19568.73,19811.32,18800],["2024-04-03",19811.32,19811.32,19649.59,19730.45,11500],["2024-04-04",19811.32,19892.18,19649.59,19730.45,19900],["2024-04-05",19649.59,19730.45,19568.73,19730.45,16900],["2024-04-08",19730.45,19730.45,19407.0,19407.0,25700],["2024-04-09",19730.45,19730.45,19568.73,19568.73,16500],["2024-04-10",19568.73,19649.59,19568.73,19649.59,4100],["2024-04-11",19326.14,19811.32,19326.14,19730.45,6900],["2024-04-12",19649.59,19730.45,19568.73,19730.45,1500],["2024-04-15",19730.45,19811.32,18436.65,18436.65,47700],["2024-04-16",18598.38,19326.14,18598.38,18840.97,8800],["2024-04-17",18840.97,19326.14,18840.97,19326.14,12400],["2024-04-19",19326.14,19326.14,18355.79,18840.97,25000],["2024-04-22",18840.97,19002.69,18679.24,19002.69,24600],["2024-04-23",19002.69,19002.69,18760.1,18840.97,8900],["2024-04-24",18598.38,19892.18,18598.38,19326.14,5800],["2024-04-25",19649.59,19649.59,19164.42,19164.42,2000],["2024-04-26",20053.9,20215.63,20053.9,20053.9,16000],["2024-05-02",20053.9,20215.63,20053.9,20053.9,4000],["2024-05-03",19487.87,19730.45,19407.0,19730.45,36300],["2024-05-06",19568.73,19892.18,19407.0,19568.73,13400],["2024-05-07",19649.59,19811.32,19407.0,19811.32,27700],["2024-05-08",19811.32,20053.9,19811.32,19811.32,5200],["2024-05-09",19973.04,19973.04,19487.87,19973.04,3800],["2024-05-10",20401.65,20401.65,19973.04,20230.21,17700],["2024-05-13",20573.09,20744.53,20401.65,20573.09,7600],["2024-05-14",20573.09,20573.09,19715.88,20058.76,6200],["2024-05-15",19801.6,20058.76,19801.6,20058.76,16800],["2024-05-16",20058.76,20315.93,20058.76,20315.93,7400],["2024-05-17",20315.93,20315.93,20058.76,20315.93,3700],["2024-05-20",20744.53,20744.53,20144.48,20744.53,60100],["2024-05-21",20744.53,20744.53,20401.65,20744.53,6100],["2024-05-22",20744.53,20744.53,20315.93,20744.53,3700],["2024-05-23",20744.53,20830.25,20315.93,20573.09,24100],["2024-05-24",20573.09,20830.25,20401.65,20573.09,1900],["2024-05-27",20573.09,20573.09,20487.37,20573.09,4400],["2024-05-28",20573.09,20744.53,20487.37,20744.53,3600],["2024-05-29",20744.53,20744.53,20315.93,20744.53,12000],["2024-05-30",20744.53,20744.53,20401.65,20744.53,35100],["2024-05-31",20744.53,20744.53,20487.37,20744.53,7000],["2024-06-03",20744.53,20744.53,20487.37,20658.81,15500],["2024-06-04",20658.81,20658.81,20573.09,20658.81,8300],["2024-06-05",20744.53,20744.53,20573.09,20658.81,8300],["2024-06-06",20658.81,20658.81,20573.09,20573.09,4100],["2024-06-07",20573.09,20744.53,20573.09,20573.09,14700],["2024-06-10",20573.09,21087.42,20573.09,21087.42,19100],["2024-06-11",21087.42,21173.14,20744.53,21001.7,8100],["2024-06-12",21001.7,21344.58,21001.7,21258.86,13000],["2024-06-13",21344.58,21601.75,21344.58,21601.75,5700],["2024-06-14",21430.3,21430.3,21430.3,21430.3,14400],["2024-06-17",21430.3,21430.3,21001.7,21001.7,23400],["2024-06-18",20915.98,21344.58,20830.25,20830.25,8500],["2024-06-19",20744.53,21430.3,20658.81,21430.3,6400],["2024-06-20",21430.3,21430.3,21258.86,21258.86,1800],["2024-06-21",21430.3,21858.91,21430.3,21858.91,21800],["2024-06-24",21858.91,22716.12,21601.75,21858.91,36000],["2024-06-25",22544.68,22544.68,21773.19,21858.91,7600],["2024-06-26",21858.91,21858.91,21687.47,21773.19,1600],["2024-06-27",22630.4,22630.4,21773.19,21944.63,5900],["2024-06-28",21944.63,22287.52,21430.3,22116.07,9800],["2024-07-01",22116.07,22287.52,21601.75,21687.47,6300],["2024-07-02",21687.47,21773.19,21687.47,21687.47,17700],["2024-07-03",21687.47,21773.19,21601.75,21601.75,16600],["2024-07-04",21601.75,22116.07,21601.75,21944.63,4300],["2024-07-05",21944.63,22030.35,21944.63,22030.35,2000],["2024-07-08",22030.35,22287.52,21858.91,21944.63,6600],["2024-07-09",21944.63,22716.12,21944.63,22716.12,36800],["2024-07-10",22716.12,22716.12,22716.12,22716.12,6400],["2024-07-11",22716.12,23144.73,22716.12,23144.73,6800],["2024-07-12",23144.73,23316.17,23144.73,23144.73,5600],["2024-07-15",23144.73,23144.73,23144.73,23144.73,3400],["2024-07-16",23144.73,24001.94,23144.73,23573.33,7500],["2024-07-17",24001.94,24344.82,23573.33,23573.33,6800],["2024-07-18",23401.89,23573.33,23401.89,23573.33,1200],["2024-07-19",23573.33,23573.33,22801.84,23059.01,2300],["2024-07-22",23059.01,23487.61,21858.91,22716.12,33600],["2024-07-23",22630.4,23144.73,22458.96,22716.12,14500],["2024-07-24",22716.12,23144.73,22716.12,22716.12,2700],["2024-07-25",23144.73,23144.73,22716.12,23059.01,1500],["2024-07-26",23059.01,23144.73,20830.25,23059.01,9500],["2024-07-29",21858.91,23830.5,21858.91,22716.12,500],["2024-07-30",22716.12,23144.73,22630.4,23144.73,4500],["2024-07-31",23144.73,24001.94,23144.73,24001.94,7300],["2024-08-01",23916.22,24001.94,23573.33,23916.22,37400],["2024-08-02",23144.73,23487.61,23144.73,23487.61,3200],["2024-08-05",23487.61,23487.61,23059.01,23059.01,800],["2024-08-06",23059.01,23316.17,22887.56,23316.17,23200],["2024-08-07",23316.17,23316.17,23316.17,23316.17,100],["2024-08-08",22287.52,23401.89,22287.52,23401.89,5300],["2024-08-09",23401.89,23487.61,23401.89,23487.61,6700],["2024-08-12",23487.61,23487.61,22887.56,23144.73,800],["2024-08-13",23144.73,23144.73,23144.73,23144.73,15200],["2024-08-14",23316.17,23316.17,23316.17,23316.17,400],["2024-08-15",23144.73,23144.73,23144.73,23144.73,600],["2024-08-16",23144.73,23144.73,23144.73,23144.73,1900],["2024-08-19",23230.45,23316.17,23230.45,23230.45,4500],["2024-08-20",23316.17,23573.33,23144.73,23573.33,7000],["2024-08-21",23573.33,23659.05,23573.33,23659.05,4300],["2024-08-22",23659.05,23659.05,23659.05,23659.05,0],["2024-08-23",23573.33,23573.33,23230.45,23230.45,1700],["2024-08-26",23230.45,23401.89,22973.28,23144.73,4600],["2024-08-27",23144.73,23144.73,23144.73,23144.73,1300],["2024-08-28",23144.73,23144.73,23144.73,23144.73,600],["2024-08-29",23916.22,23916.22,23144.73,23144.73,900],["2024-08-30",23144.73,23659.05,22973.28,23659.05,8500],["2024-09-04",23659.05,23659.05,23059.01,23059.01,1600],["2024-09-05",23144.73,23144.73,23059.01,23144.73,3200],["2024-09-06",23144.73,23144.73,23144.73,23144.73,4000],["2024-09-09",23144.73,23144.73,23144.73,23144.73,100],["2024-09-10",23144.73,23144.73,23059.01,23059.01,500],["2024-09-11",23059.01,23144.73,23059.01,23144.73,2200],["2024-09-12",23144.73,23144.73,23059.01,23144.73,4100],["2024-09-13",23316.17,23401.89,23316.17,23401.89,3700],["2024-09-16",23573.33,23659.05,23144.73,23144.73,9600],["2024-09-17",23144.73,23573.33,23144.73,23573.33,5200],["2024-09-18",23573.33,23659.05,23573.33,23573.33,5800],["2024-09-19",23230.45,24001.94,23144.73,24001.94,900],["2024-09-20",23916.22,24001.94,23916.22,24001.94,6800],["2024-09-23",24001.94,24001.94,24001.94,24001.94,4000],["2024-09-24",23573.33,23744.78,23573.33,23744.78,1700],["2024-09-25",24001.94,24516.27,24001.94,24001.94,15500],["2024-09-26",24001.94,24001.94,24001.94,24001.94,2200],["2024-09-27",24001.94,24001.94,24001.94,24001.94,0],["2024-09-30",23573.33,23573.33,23573.33,23573.33,300],["2024-10-01",23573.33,23830.5,23573.33,23830.5,2600],["2024-10-02",23916.22,23916.22,23916.22,23916.22,200],["2024-10-03",23916.22,23916.22,23916.22,23916.22,500],["2024-10-04",23916.22,23916.22,23916.22,23916.22,0],["2024-10-07",23916.22,23916.22,23916.22,23916.22,1500],["2024-10-08",24001.94,24001.94,23573.33,24001.94,900],["2024-10-09",24001.94,24001.94,23144.73,23830.5,10700],["2024-10-10",23830.5,23830.5,23401.89,23744.78,4100],["2024-10-11",23830.5,23830.5,23230.45,23744.78,1900],["2024-10-14",23744.78,23744.78,23744.78,23744.78,4000],["2024-10-15",23744.78,23744.78,23230.45,23659.05,3500],["2024-10-16",23573.33,23659.05,23230.45,23659.05,3900],["2024-10-17",23487.61,23830.5,23487.61,23744.78,2900],["2024-10-18",23744.78,23744.78,23744.78,23744.78,1000],["2024-10-21",23744.78,23916.22,23659.05,23916.22,500],["2024-10-22",23830.5,23830.5,23830.5,23830.5,400],["2024-10-23",23573.33,23744.78,23573.33,23744.78,800],["2024-10-24",23744.78,23744.78,23744.78,23744.78,0],["2024-10-25",23744.78,23744.78,23744.78,23744.78,0],["2024-10-28",23744.78,23744.78,23744.78,23744.78,200],["2024-10-29",23230.45,23659.05,23230.45,23659.05,1000],["2024-10-30",23659.05,24001.94,23573.33,23916.22,3900],["2024-10-31",23916.22,23916.22,23916.22,23916.22,200],["2024-11-01",23830.5,23830.5,23744.78,23744.78,400],["2024-11-04",23659.05,23659.05,23316.17,23573.33,1500],["2024-11-05",23573.33,23573.33,23573.33,23573.33,0],["2024-11-06",23573.33,23573.33,23316.17,23316.17,3600],["2024-11-07",23316.17,23401.89,23230.45,23401.89,4000],["2024-11-08",23401.89,23401.89,23230.45,23401.89,5900],["2024-11-11",23401.89,23401.89,23401.89,23401.89,3900],["2024-11-12",23401.89,23401.89,22973.28,23401.89,7600],["2024-11-13",23401.89,23401.89,23144.73,23401.89,700],["2024-11-14",23316.17,23316.17,23144.73,23144.73,3100],["2024-11-15",23144.73,23316.17,23144.73,23144.73,6900],["2024-11-18",23144.73,23316.17,23144.73,23316.17,1100],["2024-11-19",23316.17,23316.17,23144.73,23316.17,1600],["2024-11-20",22287.52,23316.17,22287.52,23144.73,4700],["2024-11-21",23144.73,23144.73,23144.73,23144.73,1400],["2024-11-22",23230.45,23230.45,23230.45,23230.45,400],["2024-11-25",23144.73,23144.73,23144.73,23144.73,500],["2024-11-26",22458.96,23144.73,22458.96,23144.73,1600],["2024-11-27",23144.73,23144.73,22287.52,23144.73,5500],["2024-11-28",23144.73,23144.73,23144.73,23144.73,0],["2024-11-29",23144.73,23144.73,22630.4,22630.4,3100],["2024-12-02",22630.4,23059.01,22630.4,23059.01,2200],["2024-12-03",23144.73,23144.73,23144.73,23144.73,5300],["2024-12-04",23144.73,23144.73,22887.56,23144.73,3300],["2024-12-05",22973.28,22973.28,22801.84,22973.28,2200],["2024-12-06",23059.01,23059.01,22973.28,22973.28,1000],["2024-12-09",22887.56,22973.28,22887.56,22973.28,5600],["2024-12-10",22973.28,22973.28,22544.68,22544.68,6300],["2024-12-11",22887.56,22887.56,22801.84,22801.84,700],["2024-12-12",22801.84,22887.56,22630.4,22887.56,5400],["2024-12-13",22458.96,22716.12,22287.52,22716.12,1600],["2024-12-16",22716.12,22801.84,22716.12,22716.12,3500],["2024-12-17",22458.96,22716.12,22373.24,22716.12,3800],["2024-12-18",22716.12,22716.12,22458.96,22544.68,4300],["2024-12-19",22373.24,22544.68,22287.52,22287.52,3500],["2024-12-20",22458.96,22458.96,22373.24,22458.96,5400],["2024-12-23",22458.96,22716.12,22458.96,22458.96,21400],["2024-12-24",22458.96,22801.84,22458.96,22544.68,7100],["2024-12-25",22630.4,22630.4,22458.96,22630.4,10000],["2024-12-26",22630.4,22630.4,22544.68,22544.68,900],["2024-12-27",22973.28,22973.28,22458.96,22544.68,3000],["2024-12-30",22544.68,22716.12,22287.52,22716.12,1800],["2024-12-31",22458.96,22973.28,22373.24,22973.28,500],["2025-01-02",22801.84,22973.28,22801.84,22973.28,1500],["2025-01-03",22458.96,22887.56,22458.96,22887.56,800],["2025-01-06",22887.56,22973.28,22287.52,22973.28,9900],["2025-01-07",22458.96,22801.84,22458.96,22801.84,500],["2025-01-08",22801.84,22801.84,22801.84,22801.84,0],["2025-01-09",22716.12,22801.84,22458.96,22458.96,7000],["2025-01-10",22458.96,22458.96,22458.96,22458.96,100],["2025-01-13",22458.96,22887.56,22458.96,22887.56,4200],["2025-01-14",22630.4,23059.01,22630.4,23059.01,2400],["2025-01-15",22973.28,22973.28,22716.12,22716.12,5700],["2025-01-16",22716.12,23059.01,22716.12,23059.01,400],["2025-01-17",23059.01,23059.01,23059.01,23059.01,200],["2025-01-20",23059.01,23059.01,23059.01,23059.01,2900],["2025-01-21",23059.01,23059.01,23059.01,23059.01,1800],["2025-01-22",22973.28,23144.73,22973.28,23144.73,900],["2025-01-23",23144.73,23144.73,22973.28,23144.73,2600],["2025-01-24",23316.17,23401.89,23144.73,23316.17,4100],["2025-02-03",23401.89,23573.33,23144.73,23573.33,7000],["2025-02-04",23144.73,23573.33,22973.28,23573.33,8100],["2025-02-05",23573.33,23573.33,23144.73,23401.89,2800],["2025-02-06",23401.89,23830.5,23401.89,23830.5,5700],["2025-02-07",23830.5,23916.22,23573.33,23573.33,3800],["2025-02-10",23659.05,23916.22,23573.33,23573.33,3800],["2025-02-11",23830.5,23916.22,23573.33,23916.22,5600],["2025-02-12",23916.22,24001.94,23830.5,23916.22,6000],["2025-02-13",23916.22,23916.22,23916.22,23916.22,1100],["2025-02-14",23916.22,23916.22,23230.45,23830.5,2600],["2025-02-17",23830.5,25202.04,23744.78,24687.71,8100],["2025-02-18",24601.99,24687.71,24001.94,24687.71,9600],["2025-02-19",22287.52,24773.43,22287.52,24687.71,6100],["2025-02-20",24773.43,26573.58,24601.99,24687.71,6100],["2025-02-21",24173.38,24430.55,24001.94,24430.55,6600],["2025-02-24",24430.55,24430.55,24001.94,24259.1,1400],["2025-02-25",24259.1,24259.1,24087.66,24259.1,2400],["2025-02-26",24259.1,24259.1,24173.38,24173.38,1500],["2025-02-27",24087.66,24430.55,24087.66,24430.55,1200],["2025-02-28",24173.38,24687.71,24001.94,24687.71,12300],["2025-03-03",24430.55,24601.99,24259.1,24601.99,3900],["2025-03-04",24601.99,24601.99,24173.38,24430.55,9400],["2025-03-05",24430.55,24430.55,24173.38,24430.55,6600],["2025-03-06",24430.55,24430.55,24344.82,24430.55,3600],["2025-03-07",24430.55,24430.55,24173.38,24430.55,6900],["2025-03-10",24001.94,24601.99,24001.94,24430.55,2100],["2025-03-11",24173.38,24430.55,24001.94,24430.55,3700],["2025-03-12",24344.82,24430.55,24344.82,24430.55,4000],["2025-03-13",24430.55,24430.55,24087.66,24173.38,3200],["2025-03-14",24344.82,24344.82,24001.94,24173.38,8500],["2025-03-17",24173.38,24173.38,24001.94,24173.38,7000],["2025-03-18",24173.38,24173.38,24001.94,24173.38,4500],["2025-03-19",24087.66,24087.66,24001.94,24087.66,3900],["2025-03-20",24087.66,24087.66,24001.94,24087.66,6100],["2025-03-21",24087.66,24173.38,24087.66,24173.38,17800],["2025-03-24",24173.38,24173.38,24001.94,24173.38,6500],["2025-03-25",24173.38,24173.38,24001.94,24173.38,4300],["2025-03-26",24173.38,24173.38,23830.5,24087.66,13400],["2025-03-27",24001.94,24087.66,23573.33,24087.66,10300],["2025-03-28",23916.22,24087.66,23916.22,24087.66,3000],["2025-03-31",24087.66,24087.66,23744.78,24001.94,4400],["2025-04-01",24087.66,24087.66,23830.5,23830.5,1700],["2025-04-02",24173.38,24173.38,23573.33,23830.5,3400],["2025-04-03",23830.5,23830.5,22030.35,22030.35,64000],["2025-04-04",22030.35,22201.79,21430.3,22201.79,21600],["2025-04-08",22201.79,22287.52,20830.25,21001.7,5800],["2025-04-09",20573.09,21001.7,19201.55,21001.7,26900],["2025-04-10",22887.56,23059.01,22887.56,23059.01,10100],["2025-04-11",23059.01,23144.73,21430.3,23059.01,21200],["2025-04-14",23059.01,23059.01,22801.84,22801.84,5300],["2025-04-15",22801.84,23059.01,22287.52,22630.4,20000],["2025-04-16",22630.4,22630.4,22287.52,22287.52,32600],["2025-04-17",22716.12,23059.01,22201.79,22630.4,16800],["2025-04-18",22716.12,23144.73,22630.4,23144.73,13700],["2025-04-21",23144.73,24001.94,23144.73,23916.22,32800],["2025-04-22",24173.38,24173.38,23144.73,23573.33,14900],["2025-04-23",23573.33,23573.33,23144.73,23573.33,5300],["2025-04-24",23573.33,24867.56,22833.78,24035.56,9300],["2025-04-25",24035.56,24035.56,23111.11,23850.67,1200],["2025-04-28",23296.0,23850.67,22833.78,23111.11,14600],["2025-04-29",23111.11,23111.11,22741.33,23111.11,12200],["2025-05-05",23111.11,23111.11,22648.89,23111.11,4500],["2025-05-06",23111.11,23388.44,22926.22,23388.44,7500],["2025-05-07",23388.44,23388.44,22833.78,23203.56,6200],["2025-05-08",23203.56,23203.56,23018.67,23018.67,2900],["2025-05-09",23018.67,23111.11,23018.67,23111.11,1800],["2025-05-12",23111.11,23388.44,23018.67,23388.44,1300],["2025-05-13",23573.33,24035.56,23480.89,24035.56,12100],["2025-05-14",23943.11,24220.44,23665.78,23665.78,3600],["2025-05-15",23665.78,23665.78,23203.56,23296.0,3200],["2025-05-16",23296.0,23296.0,23111.11,23296.0,4400],["2025-05-19",23388.44,23388.44,23296.0,23296.0,1200],["2025-05-20",23296.0,23573.33,23203.56,23388.44,1600],["2025-05-21",23388.44,23480.89,23203.56,23480.89,1800],["2025-05-22",23480.89,23480.89,23480.89,23480.89,200],["2025-05-23",23480.89,23480.89,23388.44,23480.89,1700],["2025-05-26",23480.89,23665.78,23480.89,23573.33,2100],["2025-05-27",23850.67,23850.67,23480.89,23480.89,3500],["2025-05-28",23665.78,23758.22,23573.33,23758.22,3600],["2025-05-29",23480.89,23758.22,23296.0,23388.44,4100],["2025-05-30",23480.89,23480.89,23296.0,23388.44,9600],["2025-06-02",23480.89,23573.33,23480.89,23573.33,400],["2025-06-03",23573.33,23573.33,23480.89,23480.89,2700],["2025-06-04",23480.89,23480.89,23480.89,23480.89,500],["2025-06-05",23480.89,23480.89,23480.89,23480.89,1200],["2025-06-06",23480.89,23480.89,23296.0,23480.89,2000],["2025-06-09",23480.89,23573.33,23388.44,23480.89,8400],["2025-06-10",23480.89,23758.22,23480.89,23480.89,2600],["2025-06-11",23480.89,23480.89,22741.33,22741.33,4600],["2025-06-12",22741.33,22741.33,22741.33,22741.33,0],["2025-06-13",23480.89,23480.89,23203.56,23388.44,10300],["2025-06-16",23480.89,23480.89,23388.44,23388.44,1600],["2025-06-17",23388.44,23388.44,23111.11,23296.0,1100],["2025-06-18",23296.0,23296.0,23296.0,23296.0,1600],["2025-06-19",23296.0,23573.33,23296.0,23296.0,3900],["2025-06-20",23296.0,23296.0,23296.0,23296.0,1200],["2025-06-23",23296.0,23296.0,23203.56,23203.56,1200],["2025-06-24",23296.0,23665.78,23296.0,23480.89,10600],["2025-06-25",23480.89,23665.78,23480.89,23573.33,1100],["2025-06-26",23573.33,23665.78,23573.33,23665.78,200],["2025-06-27",23665.78,23665.78,23665.78,23665.78,2800],["2025-06-30",23665.78,23758.22,23665.78,23665.78,3600],["2025-07-01",23665.78,23758.22,23665.78,23758.22,300],["2025-07-02",23758.22,23758.22,23758.22,23758.22,800],["2025-07-03",23943.11,24035.56,23943.11,24035.56,1200],["2025-07-04",24035.56,24035.56,23850.67,23850.67,800],["2025-07-07",24035.56,24035.56,23943.11,23943.11,7300],["2025-07-08",23943.11,24035.56,23850.67,23850.67,1000],["2025-07-09",24035.56,24128.0,24035.56,24035.56,4900],["2025-07-10",24128.0,24128.0,24128.0,24128.0,200],["2025-07-11",24128.0,24128.0,24035.56,24128.0,3000],["2025-07-14",24128.0,24128.0,24128.0,24128.0,4000],["2025-07-15",24128.0,24128.0,23850.67,23850.67,15400],["2025-07-16",23850.67,24128.0,23850.67,24035.56,400],["2025-07-17",24035.56,24220.44,23758.22,24220.44,2300],["2025-07-18",24220.44,24220.44,24035.56,24035.56,3000],["2025-07-21",24220.44,24220.44,24128.0,24128.0,600],["2025-07-22",24035.56,24128.0,24035.56,24128.0,1100],["2025-07-23",24128.0,24128.0,23943.11,23943.11,5100],["2025-07-24",23943.11,24035.56,23573.33,23758.22,10200],["2025-07-25",23758.22,24035.56,23758.22,24035.56,1900],["2025-07-28",24035.56,25884.44,23850.67,25884.44,10700],["2025-07-29",25699.56,25699.56,24682.67,24867.56,10000],["2025-07-30",24867.56,25329.78,24867.56,25052.44,8100],["2025-07-31",24960.0,25329.78,24775.11,25329.78,6700],["2025-08-01",25052.44,25422.22,24775.11,25422.22,4100],["2025-08-04",25422.22,25422.22,25237.33,25329.78,2200],["2025-08-05",25052.44,25052.44,24405.33,24682.67,6300],["2025-08-06",24775.11,24867.56,24682.67,24775.11,1500],["2025-08-07",24775.11,24775.11,24682.67,24682.67,500],["2025-08-08",24775.11,25052.44,24775.11,25052.44,1900],["2025-08-11",24960.0,24960.0,24960.0,24960.0,6300],["2025-08-12",24682.67,24867.56,24682.67,24682.67,5800],["2025-08-13",24682.67,24775.11,24682.67,24775.11,2300],["2025-08-14",24775.11,24775.11,24128.0,24128.0,13000],["2025-08-15",24220.44,24497.78,24220.44,24497.78,800],["2025-08-18",24497.78,24590.22,24312.89,24590.22,3200],["2025-08-19",24682.67,24682.67,24590.22,24682.67,2600],["2025-08-20",24682.67,24775.11,24497.78,24590.22,9700],["2025-08-21",24775.11,24775.11,24775.11,24775.11,500],["2025-08-22",24775.11,24775.11,24590.22,24590.22,1000],["2025-08-25",24590.22,24775.11,24497.78,24497.78,400],["2025-08-26",24497.78,24775.11,24497.78,24775.11,1100],["2025-08-27",24775.11,24960.0,24775.11,24867.56,500],["2025-08-28",24775.11,24867.56,24775.11,24867.56,900],["2025-08-29",24590.22,24867.56,24590.22,24775.11,900],["2025-09-03",24775.11,24775.11,24682.67,24775.11,700],["2025-09-04",24775.11,24775.11,23758.22,24497.78,17000],["2025-09-05",24497.78,24497.78,24128.0,24405.33,2100],["2025-09-08",24405.33,24405.33,24220.44,24405.33,3200],["2025-09-09",24312.89,24405.33,24128.0,24312.89,3200],["2025-09-10",24312.89,24312.89,24035.56,24220.44,6400],["2025-09-11",24220.44,24220.44,24035.56,24128.0,2700],["2025-09-12",24128.0,24312.89,24035.56,24312.89,4000],["2025-09-15",24312.89,24312.89,24128.0,24220.44,2400],["2025-09-16",24220.44,24220.44,24035.56,24220.44,7400],["2025-09-17",24035.56,24220.44,24035.56,24035.56,21600],["2025-09-18",24220.44,24220.44,23850.67,24035.56,10200],["2025-09-19",24035.56,24035.56,23943.11,23943.11,30300],["2025-09-22",24035.56,24035.56,23943.11,24035.56,10800],["2025-09-23",24035.56,24035.56,21632.0,23943.11,12300],["2025-09-24",23943.11,24035.56,23943.11,24035.56,8500],["2025-09-25",24035.56,24035.56,24035.56,24035.56,300],["2025-09-26",24035.56,24035.56,23943.11,23943.11,3700],["2025-09-29",24128.0,24128.0,24128.0,24128.0,100],["2025-09-30",24128.0,24128.0,23943.11,24035.56,2900],["2025-10-01",24035.56,24035.56,23943.11,23943.11,3600],["2025-10-02",23943.11,23943.11,23943.11,23943.11,100],["2025-10-03",24035.56,24035.56,23943.11,23943.11,1500],["2025-10-06",24035.56,24128.0,24035.56,24128.0,1000],["2025-10-07",24128.0,24128.0,24128.0,24128.0,100],["2025-10-08",24405.33,24405.33,24405.33,24405.33,100],["2025-10-09",24405.33,24405.33,24220.44,24405.33,1800],["2025-10-10",24405.33,24405.33,24035.56,24035.56,4400],["2025-10-13",24035.56,24035.56,24035.56,24035.56,500],["2025-10-14",24035.56,24035.56,24035.56,24035.56,5900],["2025-10-15",24035.56,24405.33,24035.56,24405.33,7000],["2025-10-16",24405.33,24405.33,24405.33,24405.33,6600],["2025-10-17",24405.33,24405.33,24035.56,24035.56,1400],["2025-10-20",24035.56,24035.56,23943.11,23943.11,5500],["2025-10-21",24035.56,24220.44,23850.67,23850.67,1000],["2025-10-22",24035.56,24035.56,23850.67,23850.67,15400],["2025-10-23",23943.11,24035.56,23758.22,24035.56,15200],["2025-10-24",24128.0,24128.0,23850.67,23850.67,1500],["2025-10-27",23758.22,23758.22,23296.0,23388.44,11200],["2025-10-28",23480.89,23850.67,23480.89,23850.67,3100],["2025-10-29",23850.67,23850.67,23758.22,23850.67,3100],["2025-10-30",23296.0,23388.44,22186.67,22464.0,29200],["2025-10-31",22186.67,23018.67,22186.67,23018.67,3100],["2025-11-03",23203.56,23203.56,23203.56,23203.56,200],["2025-11-04",23111.11,23111.11,22371.56,22556.44,1200],["2025-11-05",22648.89,22648.89,22464.0,22556.44,2100],["2025-11-06",22556.44,22556.44,22556.44,22556.44,500],["2025-11-07",22556.44,22556.44,22556.44,22556.44,1000],["2025-11-10",22833.78,22833.78,22186.67,22833.78,2800],["2025-11-11",22186.67,22833.78,22001.78,22833.78,10000],["2025-11-12",22833.78,22833.78,22833.78,22833.78,0],["2025-11-13",22186.67,22186.67,22186.67,22186.67,1200],["2025-11-14",22186.67,22186.67,22001.78,22186.67,8200],["2025-11-17",22186.67,22186.67,21632.0,21909.33,18900],["2025-11-18",21909.33,21909.33,21724.44,21909.33,6100],["2025-11-19",21724.44,21816.89,21724.44,21724.44,6000],["2025-11-20",21816.89,21816.89,21724.44,21724.44,1300],["2025-11-21",21539.56,21539.56,21262.22,21262.22,9500],["2025-11-24",21354.67,21354.67,21262.22,21354.67,2800],["2025-11-25",21354.67,21354.67,21354.67,21354.67,900],["2025-11-26",21354.67,21539.56,21169.78,21262.22,14300],["2025-11-27",21262.22,21262.22,21077.33,21169.78,6300],["2025-11-28",21077.33,21077.33,20800.0,20892.44,17500],["2025-12-01",20892.44,21262.22,20892.44,21262.22,3100],["2025-12-02",21077.33,21262.22,21077.33,21077.33,1000],["2025-12-03",20892.44,21632.0,20892.44,21632.0,5800],["2025-12-04",21632.0,21632.0,21632.0,21632.0,100],["2025-12-05",20892.44,21816.89,20800.0,21724.44,1900],["2025-12-08",20892.44,21354.67,20800.0,21354.67,8400],["2025-12-09",20707.56,21354.67,20707.56,21077.33,8100],["2025-12-10",21354.67,21539.56,21354.67,21539.56,2000],["2025-12-11",21539.56,21539.56,21539.56,21539.56,0],["2025-12-12",21262.22,21262.22,20892.44,21077.33,8600],["2025-12-15",20800.0,21077.33,20707.56,21077.33,6800],["2025-12-16",20984.89,21077.33,20800.0,21077.33,1900],["2025-12-17",21077.33,21077.33,21077.33,21077.33,100],["2025-12-18",21077.33,21077.33,21077.33,21077.33,0],["2025-12-19",21077.33,21077.33,20430.22,20430.22,5900],["2025-12-22",20522.67,20800.0,20245.33,20800.0,7000],["2025-12-23",20245.33,20615.11,20245.33,20615.11,28000],["2025-12-24",20615.11,20615.11,20615.11,20615.11,500],["2025-12-25",20615.11,20615.11,20615.11,20615.11,0],["2025-12-26",20615.11,20615.11,20615.11,20615.11,0],["2025-12-29",20800.0,21724.44,20800.0,21632.0,1100],["2025-12-30",21539.56,21724.44,21539.56,21724.44,2000],["2025-12-31",21724.44,21724.44,21632.0,21724.44,1700],["2026-01-05",21724.44,21724.44,21724.44,21724.44,0],["2026-01-06",19968.0,21262.22,19968.0,21262.22,400],["2026-01-07",21262.22,21262.22,21262.22,21262.22,0],["2026-01-08",21262.22,21262.22,21262.22,21262.22,100],["2026-01-09",21169.78,21169.78,20152.89,20430.22,2700],["2026-01-12",20800.0,20800.0,20430.22,20615.11,1900],["2026-01-13",20430.22,21077.33,20430.22,20615.11,1700],["2026-01-14",20615.11,21077.33,20522.67,20984.89,3900],["2026-01-15",21262.22,21262.22,20522.67,21077.33,6600],["2026-01-16",21077.33,21077.33,20800.0,20984.89,800],["2026-01-19",20984.89,20984.89,20984.89,20984.89,700],["2026-01-20",20892.44,20984.89,20892.44,20984.89,200],["2026-01-21",20800.0,20800.0,20707.56,20800.0,1400],["2026-01-22",21169.78,21262.22,21169.78,21262.22,300],["2026-01-23",20892.44,21169.78,20892.44,21169.78,1000],["2026-01-26",21262.22,21262.22,20892.44,21077.33,500],["2026-01-27",20522.67,21077.33,20522.67,21077.33,1600],["2026-01-28",21077.33,21077.33,20522.67,20892.44,3200],["2026-01-29",20800.0,21262.22,20800.0,21262.22,6000],["2026-01-30",21077.33,21262.22,20984.89,21262.22,1400],["2026-02-02",21077.33,21262.22,20430.22,20800.0,4700],["2026-02-03",20800.0,20800.0,20800.0,20800.0,300],["2026-02-04",20800.0,22094.22,20800.0,22094.22,1400],["2026-02-05",21724.44,21724.44,21262.22,21724.44,1300],["2026-02-06",21632.0,21632.0,21632.0,21632.0,300],["2026-02-09",21632.0,21632.0,21539.56,21539.56,300],["2026-02-10",21539.56,21539.56,21539.56,21539.56,100],["2026-02-11",21447.11,21447.11,21447.11,21447.11,2200],["2026-02-12",21447.11,22094.22,20892.44,22001.78,5800],["2026-02-13",22001.78,22001.78,20892.44,20892.44,1300],["2026-02-23",21816.89,21816.89,21077.33,21816.89,5300],["2026-02-24",21632.0,21632.0,21632.0,21632.0,900],["2026-02-25",21632.0,21632.0,21632.0,21632.0,1100],["2026-02-26",21447.11,21447.11,21262.22,21262.22,2500],["2026-02-27",21539.56,21539.56,21539.56,21539.56,800],["2026-03-02",21539.56,21539.56,21262.22,21262.22,1500],["2026-03-03",21262.22,21262.22,21262.22,21262.22,6200],["2026-03-04",21077.33,21262.22,21077.33,21169.78,5000],["2026-03-05",21169.78,21169.78,21077.33,21169.78,5500],["2026-03-06",21169.78,21169.78,21169.78,21169.78,0],["2026-03-09",21077.33,21077.33,20060.44,20060.44,8500],["2026-03-10",21169.78,21169.78,21169.78,21169.78,300],["2026-03-11",21169.78,21169.78,21169.78,21169.78,600],["2026-03-12",21169.78,21169.78,21169.78,21169.78,0],["2026-03-13",21169.78,21169.78,21169.78,21169.78,3600],["2026-03-16",21169.78,21169.78,21077.33,21077.33,2600],["2026-03-17",21262.22,21447.11,21262.22,21447.11,200],["2026-03-18",21447.11,21724.44,21447.11,21724.44,3400],["2026-03-19",21447.11,21447.11,21447.11,21447.11,700],["2026-03-20",21354.67,21354.67,21169.78,21169.78,600],["2026-03-23",21169.78,21169.78,21169.78,21169.78,100],["2026-03-24",21169.78,21169.78,20984.89,20984.89,1000],["2026-03-25",20892.44,21077.33,20892.44,21077.33,3000],["2026-03-26",21077.33,21077.33,20800.0,20800.0,5800],["2026-03-27",21077.33,21077.33,20615.11,20800.0,2900],["2026-03-30",21262.22,21262.22,21169.78,21169.78,200],["2026-03-31",20984.89,21169.78,20800.0,21169.78,13900],["2026-04-01",20984.89,20984.89,20892.44,20892.44,2200],["2026-04-02",20892.44,20984.89,20892.44,20892.44,1900],["2026-04-03",20800.0,20800.0,20707.56,20800.0,2600],["2026-04-06",20800.0,20984.89,20800.0,20892.44,7800],["2026-04-07",20800.0,20800.0,20800.0,20800.0,4600],["2026-04-08",20800.0,21077.33,20615.11,21077.33,2900],["2026-04-09",20800.0,20984.89,20800.0,20984.89,2300],["2026-04-10",21077.33,21077.33,21077.33,21077.33,500],["2026-04-13",20892.44,20892.44,20892.44,20892.44,1200],["2026-04-14",20892.44,20892.44,20892.44,20892.44,1200],["2026-04-15",20892.44,20892.44,20615.11,20892.44,7400],["2026-04-16",20800.0,20892.44,20800.0,20800.0,1300],["2026-04-17",20615.11,20800.0,20615.11,20800.0,2000],["2026-04-20",20800.0,20800.0,20800.0,20800.0,2000],["2026-04-21",20800.0,21169.78,20800.0,20800.0,1100],["2026-04-22",20800.0,20800.0,20800.0,20800.0,0],["2026-04-23",20892.44,20892.44,20707.56,20800.0,3800],["2026-04-24",20800.0,20892.44,20800.0,20892.44,2200],["2026-04-28",20892.44,20892.44,20800.0,20892.44,9100],["2026-04-29",20800.0,20892.44,20707.56,20800.0,11700],["2026-05-04",20300.0,20600.0,20300.0,20500.0,2700],["2026-05-05",20500.0,20500.0,20400.0,20400.0,1800],["2026-05-06",20300.0,20400.0,20300.0,20400.0,10200],["2026-05-07",20400.0,20400.0,20300.0,20400.0,2600],["2026-05-08",20500.0,20500.0,20200.0,20200.0,12800],["2026-05-11",20500.0,20900.0,20500.0,20800.0,1100],["2026-05-12",20800.0,20800.0,20500.0,20800.0,3400],["2026-05-13",20500.0,20600.0,20500.0,20500.0,2400],["2026-05-14",20700.0,20900.0,20500.0,20500.0,1900],["2026-05-15",20600.0,20700.0,20000.0,20100.0,3200],["2026-05-18",20500.0,20500.0,20500.0,20500.0,400],["2026-05-19",20500.0,20500.0,20400.0,20400.0,5600],["2026-05-20",20900.0,20900.0,20400.0,20400.0,1200],["2026-05-21",20500.0,20500.0,20500.0,20500.0,100],["2026-05-22",20200.0,20500.0,20200.0,20500.0,1000],["2026-05-25",20500.0,20600.0,20500.0,20600.0,200],["2026-05-26",20300.0,20600.0,20300.0,20600.0,4600],["2026-05-27",20500.0,20500.0,20500.0,20500.0,100],["2026-05-28",20100.0,20500.0,18600.0,20500.0,2100],["2026-05-29",20500.0,20500.0,20400.0,20400.0,1600],["2026-06-01",20300.0,20500.0,20300.0,20500.0,700],["2026-06-02",20400.0,20500.0,20300.0,20300.0,2900],["2026-06-03",20600.0,20600.0,20300.0,20300.0,3200],["2026-06-04",20300.0,20300.0,20200.0,20200.0,6900],["2026-06-05",20600.0,20600.0,20600.0,20600.0,200],["2026-06-08",20600.0,20600.0,20600.0,20600.0,100],["2026-06-09",20300.0,20400.0,20300.0,20300.0,1900],["2026-06-10",20600.0,20600.0,20600.0,20600.0,500],["2026-06-11",20400.0,20400.0,20400.0,20400.0,500],["2026-06-12",20400.0,20400.0,20400.0,20400.0,600],["2026-06-15",20500.0,20500.0,20500.0,20500.0,1400],["2026-06-16",20500.0,20600.0,20500.0,20500.0,6200],["2026-06-17",20500.0,20500.0,20500.0,20500.0,3000],["2026-06-18",20500.0,20900.0,20500.0,20900.0,17300],["2026-06-19",20600.0,20600.0,20600.0,20600.0,100],["2026-06-22",20600.0,20600.0,20600.0,20600.0,300],["2026-06-23",21000.0,21600.0,20800.0,20800.0,1400],["2026-06-24",20800.0,20800.0,20800.0,20800.0,0],["2026-06-25",20800.0,21000.0,20800.0,20800.0,900],["2026-06-26",20600.0,20700.0,20300.0,20400.0,14100],["2026-06-29",20500.0,20500.0,20500.0,20500.0,1000],["2026-06-30",20500.0,20500.0,20500.0,20500.0,100],["2026-07-01",20500.0,20500.0,20500.0,20500.0,0],["2026-07-02",20500.0,20500.0,20500.0,20500.0,4700],["2026-07-03",20600.0,20600.0,20600.0,20600.0,100],["2026-07-06",21000.0,21000.0,21000.0,21000.0,100],["2026-07-07",20400.0,20500.0,20000.0,20100.0,1300],["2026-07-08",20500.0,20500.0,20500.0,20500.0,2800],["2026-07-09",20200.0,20200.0,20200.0,20200.0,3000],["2026-07-10",20300.0,20300.0,20300.0,20300.0,200],["2026-07-13",20500.0,20500.0,20400.0,20400.0,600],["2026-07-14",20400.0,20400.0,20400.0,20400.0,200],["2026-07-15",20400.0,20400.0,20400.0,20400.0,200],["2026-07-16",20400.0,20400.0,20000.0,20000.0,2900],["2026-07-17",20200.0,20200.0,20200.0,20200.0,100],["2026-07-20",19600.0,20000.0,19600.0,20000.0,200],["2026-07-21",19700.0,19800.0,19700.0,19800.0,400],["2026-07-22",19700.0,20000.0,19700.0,19800.0,6400],["2026-07-23",19500.0,19800.0,19500.0,19700.0,6800],["2026-07-24",19800.0,19800.0,19700.0,19700.0,400],["2026-07-27",19500.0,19500.0,19000.0,19100.0,7900],["2026-07-28",19000.0,19000.0,19000.0,19000.0,9900],["2026-07-29",19500.0,19600.0,19500.0,19600.0,800],["2026-07-30",19600.0,19900.0,19500.0,19900.0,5200],["2026-07-31",19900.0,19900.0,19900.0,19900.0,0],["2026-08-03",19200.0,19900.0,18000.0,19800.0,8900],["2026-08-04",19800.0,19800.0,19800.0,19800.0,300],["2026-08-05",19200.0,19200.0,19200.0,19200.0,100],["2026-08-06",19200.0,19200.0,19200.0,19200.0,100],["2026-08-07",19000.0,19200.0,19000.0,19200.0,4100],["2026-08-10",20000.0,20000.0,19200.0,19700.0,1500],["2026-08-11",19000.0,19000.0,19000.0,19000.0,11100],["2026-08-12",19100.0,19100.0,19000.0,19000.0,5300],["2026-08-13",19400.0,19400.0,19400.0,19400.0,1000],["2026-08-14",19000.0,19100.0,19000.0,19100.0,800],["2026-08-17",19500.0,19500.0,19500.0,19500.0,100],["2026-08-18",19500.0,19500.0,19500.0,19500.0,0],["2026-08-19",19500.0,19600.0,19300.0,19300.0,2200],["2026-08-20",19100.0,19100.0,19100.0,19100.0,1000],["2026-08-21",19100.0,19100.0,19100.0,19100.0,2000],["2026-08-24",19100.0,19100.0,19000.0,19000.0,2800],["2026-08-25",19000.0,19000.0,19000.0,19000.0,2500],["2026-08-26",19600.0,19700.0,19000.0,19000.0,1700],["2026-08-27",19000.0,19000.0,18800.0,18800.0,9500],["2026-08-28",18800.0,18800.0,18700.0,18800.0,8000],["2026-09-03",18800.0,18800.0,18800.0,18800.0,0],["2026-09-04",19000.0,19000.0,18600.0,18600.0,1400],["2026-09-07",19000.0,19000.0,18600.0,18900.0,2800],["2026-09-08",19000.0,19000.0,19000.0,19000.0,100],["2026-09-09",19100.0,19100.0,19100.0,19100.0,200],["2026-09-10",19100.0,19100.0,19100.0,19100.0,0],["2026-09-11",19100.0,19100.0,19000.0,19000.0,800],["2026-09-14",18900.0,18900.0,18900.0,18900.0,200],["2026-09-15",18900.0,18900.0,18900.0,18900.0,0],["2026-09-16",18200.0,18700.0,18000.0,18700.0,23400],["2026-09-17",18600.0,18600.0,17300.0,18500.0,1900],["2026-09-18",18600.0,18600.0,18600.0,18600.0,100],["2026-09-21",18600.0,18600.0,18600.0,18600.0,0],["2026-09-22",18000.0,18100.0,17800.0,18000.0,5100],["2026-09-23",17800.0,18000.0,17700.0,17700.0,13500],["2026-09-24",17700.0,17700.0,17600.0,17600.0,3900],["2026-09-25",17600.0,17800.0,17500.0,17700.0,16700],["2026-09-28",17600.0,17600.0,17600.0,17600.0,2100],["2026-09-29",17600.0,17600.0,16600.0,16700.0,3800],["2026-09-30",16900.0,16900.0,16900.0,16900.0,100],["2026-10-01",16800.0,18100.0,16800.0,18100.0,800],["2026-10-02",18000.0,18000.0,17800.0,17800.0,16600],["2026-10-05",18000.0,18000.0,16100.0,17600.0,14300],["2026-10-06",16800.0,16800.0,16400.0,16500.0,11300],["2026-10-07",16500.0,16500.0,16500.0,16500.0,400],["2026-10-08",16600.0,16600.0,16500.0,16500.0,7900],["2026-10-09",16500.0,16500.0,16500.0,16500.0,0],["2026-10-12",16500.0,17200.0,16500.0,17200.0,6200]]}