{"sym":"HCC","index":false,"bars":[["2007-12-24",2021.52,2168.54,2021.52,2168.54,11200],["2007-12-25",2168.54,2168.54,2168.54,2168.54,100],["2007-12-26",2095.03,2095.03,2095.03,2095.03,100],["2007-12-27",1948.01,2168.54,1948.01,1984.77,5700],["2007-12-28",1948.01,2131.78,1948.01,1948.01,3300],["2008-01-02",1837.75,1841.42,1837.75,1837.75,1000],["2008-01-03",1837.75,1837.75,1837.75,1837.75,100],["2008-01-04",1796.47,2021.52,1653.97,1653.97,3100],["2008-01-07",1653.97,1653.97,1653.97,1653.97,0],["2008-01-08",1653.97,1800.99,1653.97,1653.97,400],["2008-01-09",1635.59,1837.75,1635.59,1635.59,1400],["2008-01-10",1653.97,1653.97,1653.97,1653.97,500],["2008-01-11",1535.14,1727.48,1506.95,1506.95,2100],["2008-01-14",1653.97,1653.97,1653.97,1653.97,100],["2008-01-15",1653.97,1653.97,1653.97,1653.97,0],["2008-01-16",1653.97,1727.48,1653.97,1727.48,8300],["2008-01-17",1727.48,1727.48,1727.48,1727.48,0],["2008-01-18",1683.37,1819.37,1683.37,1727.48,6000],["2008-01-21",1727.48,1727.48,1727.48,1727.48,0],["2008-01-22",1727.48,1727.48,1727.48,1727.48,0],["2008-01-23",1551.06,1551.06,1551.06,1551.06,100],["2008-01-24",1470.2,1470.2,1415.06,1415.06,200],["2008-01-25",1584.14,1584.14,1470.2,1470.2,1100],["2008-01-28",1690.73,1690.73,1573.11,1573.11,600],["2008-01-29",1573.11,1573.11,1573.11,1573.11,0],["2008-01-30",1506.95,1580.46,1506.95,1580.46,16700],["2008-01-31",1598.84,1598.84,1400.36,1470.2,3400],["2008-02-01",1470.2,1470.2,1437.12,1437.12,3200],["2008-02-12",1609.87,1609.87,1326.85,1326.85,1900],["2008-02-13",1321.1,1321.1,1294.9,1294.9,6500],["2008-02-14",1429.63,1429.63,1422.15,1422.15,2700],["2008-02-15",1403.43,1403.43,1384.72,1403.43,700],["2008-02-18",1497.0,1497.0,1309.87,1452.09,2800],["2008-02-19",1317.36,1392.21,1309.87,1392.21,1600],["2008-02-20",1448.34,1448.34,1317.36,1317.36,300],["2008-02-21",1227.54,1272.45,1227.54,1235.02,1600],["2008-02-22",1358.52,1358.52,1111.52,1122.75,2600],["2008-02-25",1197.6,1205.08,1197.6,1197.6,1500],["2008-02-26",1235.02,1235.02,1085.32,1085.32,1000],["2008-02-27",1122.75,1122.75,1122.75,1122.75,300],["2008-02-28",1122.75,1122.75,1104.04,1104.04,200],["2008-02-29",1104.04,1104.04,1104.04,1104.04,0],["2008-03-03",1104.04,1104.04,1104.04,1104.04,0],["2008-03-04",1010.47,1010.47,1010.47,1010.47,100],["2008-03-05",1010.47,1010.47,1010.47,1010.47,0],["2008-03-06",1010.47,1111.52,991.76,1111.52,20500],["2008-03-07",1160.17,1201.34,1160.17,1201.34,56900],["2008-03-10",1291.16,1309.87,1130.23,1141.46,3600],["2008-03-11",1141.46,1197.6,1141.46,1197.6,600],["2008-03-12",1133.98,1133.98,1062.87,1062.87,3000],["2008-03-13",991.76,991.76,976.79,976.79,3500],["2008-03-14",1066.61,1066.61,879.49,883.23,6300],["2008-03-17",898.2,898.2,808.38,808.38,15900],["2008-03-18",733.53,748.5,733.53,733.53,15700],["2008-03-19",800.89,800.89,677.39,681.13,2500],["2008-03-20",669.91,692.36,669.91,692.36,1100],["2008-03-21",684.88,744.76,681.13,744.76,6100],["2008-03-24",662.42,662.42,636.22,647.45,2600],["2008-03-25",587.57,636.22,583.83,595.06,4900],["2008-03-26",651.19,651.19,636.22,636.22,5200],["2008-03-27",654.94,654.94,654.94,654.94,500],["2008-03-28",666.16,666.16,666.16,666.16,100],["2008-03-31",677.39,677.39,677.39,677.39,100],["2008-04-01",688.62,688.62,688.62,688.62,100],["2008-04-02",688.62,688.62,688.62,688.62,0],["2008-04-03",699.85,699.85,699.85,699.85,200],["2008-04-04",711.07,711.07,711.07,711.07,100],["2008-04-07",729.79,729.79,729.79,729.79,2000],["2008-04-08",748.5,748.5,729.79,729.79,9500],["2008-04-09",733.53,733.53,722.3,722.3,4000],["2008-04-10",726.04,726.04,722.3,722.3,0],["2008-04-11",722.22,722.22,706.94,706.94,2300],["2008-04-16",687.83,687.83,687.83,687.83,5000],["2008-04-17",706.94,706.94,687.83,706.94,3500],["2008-04-18",726.04,726.04,726.04,726.04,3000],["2008-04-21",745.15,745.15,726.04,726.04,2600],["2008-04-22",722.22,722.22,718.4,718.4,1300],["2008-04-23",703.12,710.76,703.12,706.94,7700],["2008-04-24",726.04,726.04,687.83,687.83,3200],["2008-04-25",722.22,726.04,722.22,722.22,1700],["2008-04-28",726.04,726.04,703.12,722.22,2700],["2008-04-29",691.65,691.65,687.83,687.83,4400],["2008-05-05",687.83,687.83,687.83,687.83,1000],["2008-05-06",668.72,668.72,668.72,668.72,3600],["2008-05-07",649.62,649.62,649.62,649.62,1500],["2008-05-08",630.51,630.51,630.51,630.51,800],["2008-05-09",615.23,615.23,615.23,615.23,1000],["2008-05-12",599.94,599.94,599.94,599.94,100],["2008-05-13",584.66,584.66,584.66,584.66,200],["2008-05-14",569.37,569.37,569.37,569.37,800],["2008-05-15",554.09,554.09,554.09,554.09,2000],["2008-05-16",538.8,569.37,538.8,546.44,6400],["2008-05-19",554.09,554.09,534.98,534.98,4100],["2008-05-20",534.98,534.98,531.16,531.16,4000],["2008-05-21",519.69,519.69,519.69,519.69,100],["2008-05-22",504.41,504.41,504.41,504.41,5800],["2008-05-23",492.95,492.95,492.95,492.95,500],["2008-05-26",481.48,481.48,481.48,481.48,100],["2008-05-27",470.02,470.02,470.02,470.02,1500],["2008-05-28",458.55,477.66,458.55,477.66,3300],["2008-05-29",473.84,473.84,473.84,473.84,3000],["2008-05-30",485.3,485.3,462.38,470.02,4600],["2008-06-02",466.2,466.2,462.38,466.2,2600],["2008-06-03",458.55,458.55,454.73,454.73,5100],["2008-06-04",443.27,443.27,443.27,443.27,700],["2008-06-05",431.8,431.8,431.8,431.8,2100],["2008-06-06",420.34,420.34,420.34,420.34,3100],["2008-06-09",431.8,431.8,431.8,431.8,2100],["2008-06-10",435.63,443.27,435.63,443.27,3500],["2008-06-11",450.91,450.91,450.91,450.91,2500],["2008-06-12",462.38,462.38,462.38,462.38,500],["2008-06-13",473.84,473.84,473.84,473.84,100],["2008-06-16",485.3,485.3,485.3,485.3,100],["2008-06-17",496.77,496.77,496.77,496.77,100],["2008-06-18",508.23,508.23,508.23,508.23,400],["2008-06-19",489.12,527.34,489.12,489.12,6200],["2008-06-20",485.3,485.3,485.3,485.3,200],["2008-06-23",466.2,500.59,466.2,500.59,6900],["2008-06-24",481.48,496.77,481.48,492.95,4800],["2008-06-25",500.59,512.05,500.59,512.05,6400],["2008-06-26",523.52,527.34,489.12,489.12,10100],["2008-06-27",496.77,496.77,492.95,496.77,1600],["2008-06-30",496.77,496.77,496.77,496.77,300],["2008-07-01",496.77,515.87,496.77,515.87,2600],["2008-07-02",527.34,527.34,508.23,527.34,7600],["2008-07-03",546.44,546.44,534.98,546.44,3200],["2008-07-04",561.73,561.73,561.73,561.73,2900],["2008-07-07",580.83,580.83,546.44,546.44,4900],["2008-07-08",554.09,554.09,554.09,554.09,200],["2008-07-09",534.98,554.09,534.98,534.98,1200],["2008-07-10",534.98,534.98,534.98,534.98,500],["2008-07-11",515.87,554.09,515.87,554.09,4400],["2008-07-14",554.09,554.09,534.98,554.09,4300],["2008-07-15",569.37,569.37,569.37,569.37,6100],["2008-07-16",588.48,588.48,550.26,550.26,3300],["2008-07-17",573.19,573.19,569.37,573.19,10000],["2008-07-18",577.01,577.01,561.73,561.73,1100],["2008-07-21",554.09,554.09,554.09,554.09,100],["2008-07-22",534.98,534.98,534.98,534.98,1100],["2008-07-23",515.87,515.87,515.87,515.87,500],["2008-07-24",496.77,504.41,496.77,496.77,17000],["2008-07-25",481.48,496.77,481.48,481.48,2500],["2008-07-28",477.66,504.41,477.66,504.41,200],["2008-07-29",512.05,512.05,512.05,512.05,300],["2008-07-30",531.16,531.16,531.16,531.16,11800],["2008-07-31",550.26,550.26,550.26,550.26,2400],["2008-08-01",569.37,569.37,569.37,569.37,5200],["2008-08-04",588.48,588.48,588.48,588.48,12200],["2008-08-05",611.41,611.41,565.55,603.76,30300],["2008-08-06",619.05,619.05,596.12,619.05,16400],["2008-08-07",638.15,638.15,638.15,638.15,2200],["2008-08-08",661.08,661.08,661.08,661.08,20900],["2008-08-11",684.01,684.01,684.01,684.01,2200],["2008-08-12",710.76,710.76,710.76,710.76,9800],["2008-08-13",737.51,737.51,729.86,733.69,20200],["2008-08-14",764.26,764.26,748.97,764.26,13900],["2008-08-15",787.18,787.18,787.18,787.18,2100],["2008-08-18",840.68,840.68,802.47,840.68,15500],["2008-08-19",894.18,894.18,783.36,802.47,22800],["2008-08-20",733.69,733.69,733.69,733.69,2600],["2008-08-21",684.01,779.54,684.01,779.54,8000],["2008-08-22",764.26,764.26,695.47,695.47,11400],["2008-08-25",729.86,779.54,729.86,779.54,17100],["2008-08-26",825.4,825.4,825.4,825.4,12900],["2008-08-27",882.72,882.72,840.68,878.89,18900],["2008-08-28",840.68,840.68,817.75,817.75,2600],["2008-08-29",768.08,821.58,768.08,821.58,11400],["2008-09-03",840.68,840.68,840.68,840.68,11300],["2008-09-04",898.0,898.0,821.58,898.0,55900],["2008-09-05",955.32,955.32,955.32,955.32,27200],["2008-09-08",1020.28,1020.28,1020.28,1020.28,6100],["2008-09-09",1089.07,1089.07,1031.75,1089.07,44400],["2008-09-10",1104.35,1104.35,1012.64,1012.64,6500],["2008-09-11",1062.32,1062.32,959.14,959.14,13800],["2008-09-12",905.64,905.64,905.64,905.64,9100],["2008-09-15",844.5,878.89,844.5,844.5,40600],["2008-09-16",844.5,898.0,791.01,791.01,26200],["2008-09-17",764.26,829.22,748.97,821.58,11000],["2008-09-18",725.92,750.67,725.92,750.67,3600],["2008-09-19",783.67,787.79,783.67,787.79,1000],["2008-09-22",841.41,841.41,841.41,841.41,2600],["2008-09-23",804.29,866.16,787.79,787.79,8400],["2008-09-24",767.17,767.17,767.17,767.17,4000],["2008-09-25",804.29,804.29,787.79,787.79,6000],["2008-09-26",849.66,853.78,800.16,824.91,8500],["2008-09-29",829.04,829.04,767.17,767.17,2900],["2008-09-30",783.67,783.67,783.67,783.67,0],["2008-10-01",730.05,734.17,730.05,730.05,7300],["2008-10-02",721.8,771.29,721.8,771.29,2600],["2008-10-03",758.92,767.17,758.92,767.17,3100],["2008-10-06",717.67,717.67,713.55,713.55,8800],["2008-10-07",668.18,668.18,668.18,668.18,2000],["2008-10-08",622.81,639.31,622.81,622.81,3600],["2008-10-09",639.31,668.18,639.31,651.68,7000],["2008-10-10",610.43,618.68,610.43,618.68,3700],["2008-10-13",577.44,577.44,577.44,577.44,500],["2008-10-14",614.56,614.56,614.56,614.56,500],["2008-10-15",618.68,655.8,618.68,655.8,10800],["2008-10-16",647.56,647.56,618.68,618.68,600],["2008-10-17",626.93,639.31,618.68,631.06,7500],["2008-10-20",631.06,659.93,631.06,659.93,1300],["2008-10-21",697.05,697.05,672.3,697.05,9800],["2008-10-22",688.8,730.05,651.68,721.8,900],["2008-10-23",717.67,717.67,651.68,651.68,800],["2008-10-24",635.18,635.18,631.06,631.06,2500],["2008-10-27",589.81,589.81,589.81,589.81,2100],["2008-10-28",552.69,631.06,548.57,614.56,3800],["2008-10-29",655.8,655.8,598.06,655.8,10300],["2008-10-30",639.31,659.93,614.56,659.93,2000],["2008-10-31",680.55,680.55,659.93,672.3,12600],["2008-11-03",697.05,697.05,668.18,668.18,2200],["2008-11-04",672.3,697.05,672.3,680.55,4800],["2008-11-05",725.92,725.92,717.67,725.92,12400],["2008-11-06",721.8,721.8,672.3,672.3,1900],["2008-11-07",643.43,643.43,639.31,639.31,3000],["2008-11-10",606.31,606.31,606.31,606.31,2700],["2008-11-11",577.44,585.69,565.06,565.06,4700],["2008-11-12",610.43,614.56,577.44,614.56,3400],["2008-11-13",577.44,589.81,577.44,577.44,4000],["2008-11-14",552.69,598.06,552.69,598.06,600],["2008-11-17",610.43,610.43,569.19,606.31,3500],["2008-11-18",606.31,610.43,577.44,577.44,1700],["2008-11-19",573.31,589.81,573.31,589.81,1100],["2008-11-20",544.44,544.44,544.44,544.44,3100],["2008-11-21",507.32,507.32,507.32,507.32,100],["2008-11-24",536.19,536.19,482.57,482.57,300],["2008-11-25",536.19,536.19,532.07,536.19,2600],["2008-11-26",515.57,515.57,515.57,515.57,100],["2008-11-27",486.7,494.95,486.7,486.7,2800],["2008-11-28",519.69,519.69,519.69,519.69,4100],["2008-12-01",494.95,503.2,494.95,503.2,1000],["2008-12-02",486.7,486.7,486.7,486.7,700],["2008-12-03",519.69,519.69,519.69,519.69,100],["2008-12-04",490.82,519.69,490.82,503.2,1000],["2008-12-05",478.45,482.57,478.45,482.57,4300],["2008-12-08",445.45,453.7,445.45,445.45,3000],["2008-12-09",420.7,461.95,420.7,461.95,700],["2008-12-10",408.33,461.95,404.21,441.33,1300],["2008-12-11",441.95,441.95,441.95,441.95,1100],["2008-12-12",472.28,472.28,446.29,472.28,400],["2008-12-15",489.61,489.61,450.62,476.62,1800],["2008-12-16",450.62,450.62,450.62,450.62,300],["2008-12-17",459.28,459.28,437.62,437.62,2000],["2008-12-18",415.96,467.95,411.62,467.95,4200],["2008-12-19",476.62,485.28,476.62,485.28,3200],["2008-12-22",511.28,515.61,511.28,515.61,5000],["2008-12-23",515.61,550.27,511.28,511.28,1500],["2008-12-24",528.61,563.27,528.61,563.27,3100],["2008-12-25",571.94,584.94,571.94,584.94,1400],["2008-12-26",584.94,589.27,576.27,576.27,2400],["2008-12-29",563.27,584.94,563.27,580.6,5400],["2008-12-30",576.27,576.27,567.61,567.61,1400],["2008-12-31",545.94,545.94,541.61,541.61,5500],["2009-01-02",506.95,576.27,506.95,576.27,3700],["2009-01-05",589.27,589.27,567.61,567.61,1000],["2009-01-06",597.94,597.94,593.6,597.94,1200],["2009-01-07",610.93,619.6,610.93,615.27,1500],["2009-01-08",580.6,580.6,576.27,576.27,2100],["2009-01-09",571.94,602.27,571.94,602.27,1100],["2009-01-12",597.94,602.27,597.94,602.27,400],["2009-01-13",606.6,606.6,563.27,563.27,2600],["2009-01-14",606.6,606.6,576.27,597.94,1000],["2009-01-15",602.27,602.27,563.27,563.27,2000],["2009-01-16",584.94,584.94,584.94,584.94,100],["2009-01-19",550.27,550.27,550.27,550.27,600],["2009-01-20",563.27,563.27,563.27,563.27,100],["2009-01-21",563.27,563.27,563.27,563.27,0],["2009-01-22",563.27,563.27,563.27,563.27,0],["2009-01-23",563.27,563.27,563.27,563.27,200],["2009-02-02",563.27,563.27,563.27,563.27,700],["2009-02-03",524.28,567.61,524.28,545.94,5700],["2009-02-04",563.27,580.6,563.27,567.61,1300],["2009-02-05",563.27,563.27,563.27,563.27,300],["2009-02-06",532.94,580.6,532.94,580.6,300],["2009-02-09",567.61,576.27,563.27,563.27,2800],["2009-02-10",580.6,580.6,580.6,580.6,100],["2009-02-11",563.27,576.27,563.27,576.27,600],["2009-02-12",580.6,580.6,563.27,563.27,3200],["2009-02-13",563.27,563.27,563.27,563.27,100],["2009-02-16",541.61,554.61,541.61,554.61,5000],["2009-02-17",545.94,545.94,545.94,545.94,0],["2009-02-18",519.94,519.94,515.61,515.61,3900],["2009-02-19",524.28,524.28,524.28,524.28,2000],["2009-02-20",524.28,524.28,524.28,524.28,0],["2009-02-23",541.61,541.61,541.61,541.61,100],["2009-02-24",563.27,563.27,563.27,563.27,100],["2009-02-25",554.61,554.61,554.61,554.61,1000],["2009-02-26",545.94,545.94,537.28,545.94,1500],["2009-02-27",545.94,545.94,545.94,545.94,0],["2009-03-02",576.27,576.27,576.27,576.27,100],["2009-03-03",537.28,537.28,537.28,537.28,100],["2009-03-04",502.61,541.61,502.61,537.28,4200],["2009-03-05",541.61,541.61,537.28,537.28,1000],["2009-03-06",537.28,537.28,537.28,537.28,100],["2009-03-09",550.27,550.27,550.27,550.27,100],["2009-03-10",550.27,550.27,541.61,541.61,2900],["2009-03-11",541.61,554.61,541.61,554.61,4600],["2009-03-12",524.28,524.28,519.94,519.94,1500],["2009-03-13",489.61,537.28,489.61,537.28,400],["2009-03-16",537.28,537.28,532.94,532.94,3000],["2009-03-17",558.94,558.94,537.28,541.61,900],["2009-03-18",563.27,563.27,541.61,541.61,4900],["2009-03-19",541.61,541.61,519.94,519.94,6400],["2009-03-20",519.94,524.28,506.95,506.95,8700],["2009-03-23",519.94,519.94,519.94,519.94,100],["2009-03-24",524.28,541.61,524.28,524.28,10300],["2009-03-25",519.94,532.94,519.94,532.94,7200],["2009-03-26",532.94,545.94,524.28,545.94,3100],["2009-03-27",541.61,563.27,541.61,545.94,9400],["2009-03-30",541.61,541.61,532.94,541.61,4300],["2009-03-31",537.28,537.28,537.28,537.28,0],["2009-04-01",519.94,541.61,519.94,541.61,4400],["2009-04-02",541.61,545.94,541.61,541.61,1900],["2009-04-03",576.27,576.27,567.61,576.27,12400],["2009-04-07",615.27,615.27,584.94,615.27,10000],["2009-04-08",615.27,615.27,615.27,615.27,100],["2009-04-09",615.27,615.27,606.6,606.6,1000],["2009-04-10",623.93,628.27,597.94,623.93,12600],["2009-04-13",628.27,649.93,615.27,649.93,16000],["2009-04-14",667.26,667.26,606.6,649.93,3900],["2009-04-15",627.52,649.93,627.52,649.93,6700],["2009-04-16",627.52,667.86,627.52,667.86,5700],["2009-04-17",632.0,663.38,614.07,663.38,10200],["2009-04-20",618.55,618.55,591.66,591.66,10300],["2009-04-21",591.66,591.66,591.66,591.66,200],["2009-04-22",632.0,632.0,605.11,627.52,1100],["2009-04-23",654.41,654.41,591.66,649.93,900],["2009-04-24",640.97,640.97,627.52,627.52,200],["2009-04-27",596.14,596.14,596.14,596.14,1000],["2009-04-28",636.48,636.48,609.59,627.52,2100],["2009-04-29",578.21,645.45,578.21,645.45,6200],["2009-05-04",676.82,676.82,672.34,676.82,14800],["2009-05-05",721.65,721.65,708.2,721.65,10400],["2009-05-06",672.34,761.99,672.34,748.54,7200],["2009-05-07",784.4,784.4,694.75,744.06,9500],["2009-05-08",815.77,815.77,739.58,761.99,3900],["2009-05-11",847.15,847.15,744.06,806.81,5600],["2009-05-12",775.43,829.22,775.43,820.26,30500],["2009-05-13",811.29,811.29,797.85,797.85,1100],["2009-05-14",856.12,856.12,761.99,797.85,5800],["2009-05-15",766.47,797.85,766.47,793.36,10700],["2009-05-18",770.95,784.4,770.95,770.95,3600],["2009-05-19",784.4,784.4,766.47,770.95,3500],["2009-05-20",806.81,806.81,784.4,784.4,800],["2009-05-21",788.88,788.88,779.92,784.4,9100],["2009-05-22",784.4,788.88,761.99,788.88,8100],["2009-05-25",739.58,824.74,739.58,824.74,38400],["2009-05-26",865.08,865.08,820.26,860.6,7400],["2009-05-27",914.38,914.38,878.53,883.01,5500],["2009-05-28",824.74,824.74,824.74,824.74,400],["2009-05-29",806.81,806.81,784.4,788.88,6200],["2009-06-01",779.92,829.22,779.92,824.74,3100],["2009-06-02",824.74,829.22,806.81,806.81,13900],["2009-06-03",806.81,806.81,770.95,806.81,1200],["2009-06-04",806.81,815.77,797.85,806.81,22800],["2009-06-05",860.6,860.6,815.77,860.6,48600],["2009-06-08",909.9,909.9,909.9,909.9,3200],["2009-06-09",972.65,972.65,932.31,963.69,24600],["2009-06-10",1004.03,1004.03,891.97,896.46,18100],["2009-06-11",878.53,959.21,878.53,959.21,34600],["2009-06-12",986.1,1012.99,887.49,918.87,24800],["2009-06-15",918.87,918.87,900.94,900.94,20400],["2009-06-16",842.67,896.46,842.67,842.67,7300],["2009-06-17",793.36,909.9,793.36,905.42,13200],["2009-06-18",874.04,874.04,842.67,856.12,7400],["2009-06-19",851.63,896.46,802.33,802.33,15900],["2009-06-22",775.43,775.43,766.47,766.47,8400],["2009-06-23",726.13,730.61,717.16,721.65,9700],["2009-06-24",775.43,775.43,717.16,775.43,500],["2009-06-25",806.81,806.81,761.99,784.4,1800],["2009-06-26",788.88,788.88,784.4,784.4,1200],["2009-06-29",784.4,784.4,766.47,766.47,6000],["2009-06-30",748.54,748.54,730.61,739.58,3500],["2009-07-01",694.75,717.16,694.75,717.16,2900],["2009-07-02",753.02,753.02,717.16,717.16,1100],["2009-07-03",739.58,739.58,717.16,717.16,5300],["2009-07-06",766.47,766.47,761.99,766.47,6500],["2009-07-07",797.85,802.33,761.99,784.4,2300],["2009-07-08",806.81,806.81,797.85,806.81,5100],["2009-07-09",779.92,779.92,779.92,779.92,900],["2009-07-10",761.99,761.99,748.54,761.99,2000],["2009-07-13",739.58,739.58,708.2,717.16,2500],["2009-07-14",699.24,730.61,685.79,703.72,5300],["2009-07-15",694.75,694.75,694.75,694.75,500],["2009-07-16",739.58,739.58,721.65,730.61,5700],["2009-07-17",739.58,739.58,694.75,703.72,1400],["2009-07-20",761.99,761.99,717.16,717.16,3000],["2009-07-21",757.5,757.5,757.5,757.5,100],["2009-07-22",735.09,753.02,730.61,753.02,800],["2009-07-23",761.99,766.47,744.06,766.47,7300],["2009-07-24",784.4,797.85,770.95,797.85,10400],["2009-07-27",838.19,838.19,784.4,793.36,5400],["2009-07-28",797.85,797.85,753.02,753.02,7300],["2009-07-29",784.4,784.4,784.4,784.4,2000],["2009-07-30",779.92,779.92,775.43,775.43,1000],["2009-07-31",784.4,793.36,779.92,793.36,3400],["2009-08-03",784.4,784.4,784.4,784.4,4200],["2009-08-04",784.4,784.4,784.4,784.4,1000],["2009-08-05",784.4,784.4,775.43,784.4,1500],["2009-08-06",788.88,797.85,784.4,788.88,700],["2009-08-07",806.81,842.67,793.36,793.36,6200],["2009-08-10",824.74,838.19,820.26,824.74,8800],["2009-08-11",815.77,829.22,815.77,829.22,4200],["2009-08-12",806.81,824.74,806.81,824.74,600],["2009-08-13",829.22,829.22,806.81,806.81,4200],["2009-08-14",802.33,842.67,802.33,838.19,14300],["2009-08-17",820.26,833.7,820.26,833.7,6200],["2009-08-18",811.29,811.29,806.81,806.81,1300],["2009-08-19",838.19,838.19,820.26,824.74,6200],["2009-08-20",842.67,842.67,829.22,833.7,4300],["2009-08-21",833.7,865.08,833.7,833.7,8600],["2009-08-24",842.67,860.6,833.7,842.67,17600],["2009-08-25",847.15,847.15,842.67,847.15,3500],["2009-08-26",847.15,851.63,847.15,851.63,3300],["2009-08-27",851.63,860.6,829.22,851.63,8700],["2009-08-28",878.53,891.97,851.63,891.97,8200],["2009-08-31",900.94,927.83,896.46,918.87,22200],["2009-09-01",968.17,968.17,874.04,891.97,6400],["2009-09-03",896.46,896.46,865.08,865.08,2000],["2009-09-04",878.53,878.53,860.6,860.6,8500],["2009-09-07",851.63,878.53,820.26,820.26,5300],["2009-09-08",806.81,874.04,806.81,865.08,11000],["2009-09-09",896.46,896.46,860.6,860.6,1500],["2009-09-10",891.97,891.97,874.04,878.53,4900],["2009-09-11",896.46,896.46,887.49,896.46,20200],["2009-09-14",896.46,941.28,896.46,941.28,16300],["2009-09-15",914.38,963.69,896.46,918.87,16400],["2009-09-16",945.76,986.1,923.35,986.1,44100],["2009-09-17",986.1,1021.96,986.1,1021.96,45100],["2009-09-18",1012.99,1062.3,1012.99,1044.37,19400],["2009-09-21",1053.34,1098.16,1030.92,1030.92,4900],["2009-09-22",1030.92,1053.34,995.07,1030.92,24400],["2009-09-23",1012.99,1017.48,986.1,986.1,24400],["2009-09-24",995.07,995.07,941.28,986.1,11700],["2009-09-25",972.65,986.1,959.21,986.1,24100],["2009-09-28",972.65,1004.03,972.65,1004.03,22200],["2009-09-29",1048.85,1053.34,1030.92,1053.34,33000],["2009-09-30",1098.16,1125.05,1098.16,1125.05,72100],["2009-10-01",1142.98,1196.77,1098.16,1142.98,30000],["2009-10-02",1089.19,1165.39,1084.71,1098.16,35500],["2009-10-05",1098.16,1120.57,1098.16,1098.16,26200],["2009-10-06",1160.91,1160.91,1098.16,1142.98,28600],["2009-10-07",1142.98,1174.36,1053.34,1169.87,53300],["2009-10-08",1151.95,1228.14,1151.95,1228.14,46800],["2009-10-09",1277.45,1277.45,1277.45,1277.45,19800],["2009-10-12",1362.61,1362.61,1362.61,1362.61,15500],["2009-10-13",1456.74,1456.74,1456.74,1456.74,18200],["2009-10-14",1555.35,1555.35,1411.92,1510.53,37000],["2009-10-15",1528.46,1613.62,1434.33,1559.83,28700],["2009-10-16",1465.7,1564.31,1465.7,1465.7,18200],["2009-10-19",1470.19,1470.19,1376.06,1376.06,11200],["2009-10-20",1479.15,1488.12,1479.15,1488.12,5300],["2009-10-21",1591.21,1591.21,1591.21,1591.21,19300],["2009-10-22",1698.78,1698.78,1622.58,1698.78,51100],["2009-10-23",1815.32,1815.32,1613.62,1721.19,38800],["2009-10-26",1698.78,1734.64,1698.78,1703.27,13200],["2009-10-27",1716.71,1837.73,1604.66,1739.12,13700],["2009-10-28",1725.68,1725.68,1636.03,1698.78,9000],["2009-10-29",1613.62,1658.44,1550.87,1573.28,9200],["2009-10-30",1658.44,1658.44,1591.21,1636.03,10100],["2009-11-02",1523.97,1523.97,1510.53,1510.53,10300],["2009-11-03",1425.36,1425.36,1416.4,1416.4,17800],["2009-11-04",1344.68,1344.68,1322.27,1344.68,9900],["2009-11-05",1425.36,1425.36,1425.36,1425.36,400],["2009-11-06",1523.97,1523.97,1456.74,1456.74,9700],["2009-11-09",1501.56,1501.56,1425.36,1492.6,500],["2009-11-10",1479.15,1479.15,1371.58,1465.7,6500],["2009-11-11",1465.7,1465.7,1456.74,1465.7,6500],["2009-11-12",1523.97,1528.46,1523.97,1523.97,5600],["2009-11-13",1515.01,1519.49,1443.29,1519.49,6000],["2009-11-16",1479.15,1479.15,1425.36,1425.36,1700],["2009-11-17",1519.49,1519.49,1519.49,1519.49,100],["2009-11-18",1434.33,1515.01,1434.33,1515.01,2500],["2009-11-19",1411.92,1523.97,1411.92,1519.49,1400],["2009-11-20",1488.12,1488.12,1488.12,1488.12,3500],["2009-11-23",1393.99,1398.47,1393.99,1393.99,1200],["2009-11-24",1479.15,1479.15,1479.15,1479.15,100],["2009-11-25",1376.06,1376.06,1376.06,1376.06,6200],["2009-11-26",1281.93,1281.93,1281.93,1281.93,1400],["2009-11-27",1192.29,1344.68,1192.29,1344.68,1400],["2009-11-30",1286.41,1286.41,1277.45,1286.41,1400],["2009-12-01",1344.68,1376.06,1344.68,1376.06,5300],["2009-12-02",1277.45,1286.41,1277.45,1281.93,2300],["2009-12-03",1358.13,1358.13,1358.13,1358.13,100],["2009-12-04",1385.02,1385.02,1385.02,1385.02,100],["2009-12-07",1290.9,1290.9,1290.9,1290.9,600],["2009-12-08",1237.11,1255.04,1232.63,1255.04,1200],["2009-12-09",1250.56,1250.56,1210.22,1210.22,400],["2009-12-10",1210.22,1210.22,1210.22,1210.22,400],["2009-12-11",1129.53,1129.53,1129.53,1129.53,1400],["2009-12-14",1187.8,1187.8,1187.8,1187.8,100],["2009-12-15",1187.8,1187.8,1187.8,1187.8,100],["2009-12-16",1187.8,1187.8,1187.8,1187.8,0],["2009-12-17",1255.04,1255.04,1107.12,1107.12,900],["2009-12-18",1165.39,1165.39,1125.05,1125.05,600],["2009-12-21",1210.22,1210.22,1210.22,1210.22,100],["2009-12-22",1232.63,1232.63,1232.63,1232.63,100],["2009-12-23",1232.63,1232.63,1232.63,1232.63,0],["2009-12-24",1241.59,1241.59,1241.59,1241.59,100],["2009-12-25",1317.79,1317.79,1165.39,1299.86,700],["2009-12-28",1264.0,1264.0,1183.32,1183.32,3400],["2009-12-29",1255.04,1264.0,1255.04,1259.52,5500],["2009-12-30",1255.04,1255.04,1255.04,1255.04,1000],["2009-12-31",1277.45,1277.45,1178.84,1255.04,4400],["2010-01-04",1277.45,1295.38,1277.45,1295.38,4200],["2010-01-05",1380.54,1380.54,1290.9,1322.27,13900],["2010-01-06",1389.51,1447.78,1358.13,1358.13,5700],["2010-01-07",1389.51,1434.33,1389.51,1434.33,1200],["2010-01-08",1434.33,1434.33,1299.86,1398.47,7600],["2010-01-11",1474.67,1474.67,1474.67,1474.67,100],["2010-01-12",1474.67,1474.67,1474.67,1474.67,0],["2010-01-13",1371.58,1371.58,1371.58,1371.58,11600],["2010-01-14",1371.58,1371.58,1371.58,1371.58,0],["2010-01-15",1317.79,1322.27,1277.45,1277.45,6800],["2010-01-18",1219.18,1219.18,1201.25,1201.25,8700],["2010-01-19",1268.48,1268.48,1268.48,1268.48,1000],["2010-01-20",1322.27,1353.65,1322.27,1353.65,9900],["2010-01-21",1259.52,1259.52,1259.52,1259.52,3600],["2010-01-22",1210.22,1272.97,1192.29,1272.97,3600],["2010-01-25",1313.31,1313.31,1255.04,1295.38,3600],["2010-01-26",1322.27,1335.72,1299.86,1322.27,6600],["2010-01-27",1322.27,1380.54,1322.27,1380.54,3900],["2010-01-28",1367.09,1367.09,1367.09,1367.09,0],["2010-01-29",1367.09,1367.09,1367.09,1367.09,0],["2010-02-01",1299.86,1344.68,1272.97,1344.68,5800],["2010-02-02",1299.86,1308.83,1299.86,1308.83,400],["2010-02-03",1371.58,1371.58,1344.68,1358.13,6300],["2010-02-04",1389.51,1398.47,1371.58,1376.06,9400],["2010-02-05",1445.0,1445.0,1289.22,1289.22,4100],["2010-02-08",1262.36,1262.36,1219.39,1219.39,1400],["2010-02-09",1240.88,1240.88,1235.5,1235.5,1200],["2010-02-10",1235.5,1289.22,1235.5,1289.22,900],["2010-02-11",1299.97,1299.97,1214.02,1214.02,2500],["2010-02-12",1299.97,1299.97,1299.97,1299.97,700],["2010-02-22",1369.8,1369.8,1359.05,1359.05,400],["2010-02-23",1375.17,1391.29,1375.17,1391.29,500],["2010-02-24",1423.52,1482.6,1418.14,1450.37,7000],["2010-02-25",1504.09,1520.21,1498.72,1520.21,2600],["2010-02-26",1557.81,1557.81,1557.81,1557.81,100],["2010-03-01",1600.78,1600.78,1600.78,1600.78,100],["2010-03-02",1600.78,1600.78,1600.78,1600.78,0],["2010-03-03",1600.78,1600.78,1600.78,1600.78,0],["2010-03-04",1600.78,1600.78,1600.78,1600.78,0],["2010-03-05",1493.35,1493.35,1493.35,1493.35,3600],["2010-03-08",1579.3,1579.3,1504.09,1504.09,400],["2010-03-09",1477.23,1477.23,1477.23,1477.23,300],["2010-03-10",1402.03,1402.03,1396.66,1396.66,400],["2010-03-11",1396.66,1450.37,1396.66,1450.37,500],["2010-03-12",1407.4,1407.4,1375.17,1375.17,2300],["2010-03-15",1380.54,1477.23,1375.17,1412.77,11900],["2010-03-16",1396.66,1477.23,1396.66,1461.12,16700],["2010-03-17",1423.52,1450.37,1423.52,1450.37,2000],["2010-03-18",1525.58,1525.58,1434.26,1450.37,1600],["2010-03-19",1471.86,1471.86,1450.37,1450.37,600],["2010-03-22",1498.72,1498.72,1493.35,1493.35,1100],["2010-03-23",1552.44,1552.44,1504.09,1525.58,1200],["2010-03-24",1514.84,1530.95,1514.84,1530.95,300],["2010-03-25",1434.26,1434.26,1418.14,1418.14,5800],["2010-03-26",1466.49,1466.49,1466.49,1466.49,100],["2010-03-29",1396.66,1396.66,1364.43,1364.43,13700],["2010-03-30",1455.75,1455.75,1450.37,1450.37,600],["2010-03-31",1418.14,1418.14,1369.8,1369.8,1100],["2010-04-01",1423.52,1423.52,1423.52,1423.52,300],["2010-04-02",1423.52,1423.52,1418.14,1418.14,500],["2010-04-05",1369.8,1396.66,1369.8,1396.66,800],["2010-04-06",1423.52,1477.23,1423.52,1450.37,6900],["2010-04-07",1504.09,1514.84,1504.09,1504.09,9400],["2010-04-08",1557.81,1557.81,1504.09,1504.09,5100],["2010-04-09",1428.89,1428.89,1428.89,1428.89,600],["2010-04-12",1509.46,1509.46,1439.63,1439.63,400],["2010-04-13",1461.12,1461.12,1461.12,1461.12,700],["2010-04-14",1461.12,1461.12,1450.37,1450.37,2300],["2010-04-15",1477.23,1477.23,1477.23,1477.23,100],["2010-04-16",1504.09,1579.3,1504.09,1579.3,18100],["2010-04-19",1649.13,1649.13,1649.13,1649.13,29000],["2010-04-20",1761.94,1761.94,1761.94,1761.94,4400],["2010-04-21",1880.12,1880.12,1880.12,1880.12,4100],["2010-04-22",2009.04,2009.04,1992.92,2009.04,40000],["2010-04-26",2148.7,2148.7,2041.27,2148.7,43700],["2010-04-27",2148.7,2148.7,2041.27,2041.27,2100],["2010-04-28",1987.55,2073.5,1987.55,2062.75,5300],["2010-04-29",2041.27,2148.7,2041.27,2121.84,32400],["2010-05-04",2121.84,2121.84,2094.99,2121.84,12400],["2010-05-05",2121.84,2261.51,2121.84,2261.51,77800],["2010-05-06",2256.14,2401.18,2256.14,2401.18,55400],["2010-05-07",2390.43,2556.96,2336.71,2556.96,63800],["2010-05-10",2696.62,2696.62,2390.43,2642.9,7500],["2010-05-11",2793.31,2793.31,2476.38,2476.38,16600],["2010-05-12",2707.37,2707.37,2707.37,2707.37,0],["2010-05-13",2519.35,2519.35,2519.35,2519.35,600],["2010-05-14",2347.46,2519.35,2347.46,2519.35,23800],["2010-05-17",2374.32,2374.32,2213.16,2213.16,9400],["2010-05-18",2100.36,2100.36,2100.36,2100.36,5000],["2010-05-19",2100.36,2100.36,1955.32,1955.32,14000],["2010-05-20",1971.43,2100.36,1971.43,2100.36,18700],["2010-05-21",2180.93,2180.93,2116.47,2127.22,5300],["2010-05-24",2202.42,2299.11,2175.56,2299.11,13300],["2010-05-25",2352.83,2352.83,2288.37,2288.37,5200],["2010-05-26",2406.55,2406.55,2250.77,2250.77,2000],["2010-05-27",2175.56,2331.34,2175.56,2245.39,2400],["2010-05-28",2315.23,2315.23,2154.07,2154.07,2000],["2010-05-31",2046.64,2240.02,2046.64,2240.02,4100],["2010-06-01",1944.58,2089.61,1944.58,2089.61,5100],["2010-06-02",1842.51,1960.69,1837.14,1960.69,5500],["2010-06-03",1864.0,1987.55,1864.0,1987.55,2600],["2010-06-04",1923.09,1923.09,1906.97,1906.97,700],["2010-06-07",1783.42,1799.54,1783.42,1799.54,3100],["2010-06-08",1665.24,1724.33,1665.24,1681.36,3600],["2010-06-09",1670.62,1675.99,1670.62,1675.99,800],["2010-06-10",1670.62,1783.42,1670.62,1783.42,5800],["2010-06-11",1880.12,1901.6,1815.65,1815.65,1300],["2010-06-14",1772.68,1928.46,1729.71,1815.65,6300],["2010-06-15",1901.6,1901.6,1767.31,1799.54,8100],["2010-06-16",1917.72,1917.72,1917.72,1917.72,20500],["2010-06-17",2041.27,2046.64,1944.58,2046.64,19800],["2010-06-18",2180.93,2180.93,1998.29,2041.27,26900],["2010-06-21",2014.41,2089.61,2014.41,2062.75,21600],["2010-06-22",2014.41,2089.61,2014.41,2041.27,17800],["2010-06-23",2003.67,2014.41,1998.29,2014.41,6300],["2010-06-24",2009.04,2025.15,2009.04,2009.04,4100],["2010-06-25",2041.27,2094.99,2019.78,2025.15,13200],["2010-06-28",1992.92,1992.92,1987.55,1987.55,5100],["2010-06-29",1982.18,1987.55,1982.18,1982.18,3200],["2010-06-30",1928.46,2116.47,1928.46,2111.1,17800],["2010-07-01",2057.38,2062.75,2057.38,2057.38,5000],["2010-07-02",2191.68,2191.68,2191.68,2191.68,100],["2010-07-05",2121.84,2137.96,2057.38,2137.96,5900],["2010-07-06",2041.27,2068.13,1987.55,2014.41,5400],["2010-07-07",2041.27,2041.27,2041.27,2041.27,100],["2010-07-08",2052.01,2094.99,2041.27,2052.01,21900],["2010-07-09",2078.87,2078.87,2078.87,2078.87,100],["2010-07-12",2094.99,2094.99,2078.87,2089.61,2700],["2010-07-13",2137.96,2137.96,2116.47,2116.47,2300],["2010-07-14",2170.19,2170.19,2094.99,2132.59,4100],["2010-07-15",2094.99,2148.7,2094.99,2132.59,6000],["2010-07-16",2094.99,2094.99,1987.55,2094.99,1300],["2010-07-19",2068.13,2068.13,2068.13,2068.13,600],["2010-07-20",2068.13,2068.13,2068.13,2068.13,0],["2010-07-21",2014.41,2068.13,2014.41,2068.13,1100],["2010-07-22",2062.75,2062.75,2062.75,2062.75,0],["2010-07-23",2062.75,2062.75,2062.75,2062.75,0],["2010-07-26",2094.99,2094.99,2094.99,2094.99,500],["2010-07-27",2148.7,2148.7,2148.7,2148.7,1000],["2010-07-28",2041.27,2041.27,2041.27,2041.27,200],["2010-07-29",2041.27,2041.27,2041.27,2041.27,0],["2010-07-30",1933.83,1933.83,1933.83,1933.83,100],["2010-08-02",1831.77,1831.77,1831.77,1831.77,100],["2010-08-03",1955.32,1955.32,1955.32,1955.32,2900],["2010-08-04",1955.32,1955.32,1955.32,1955.32,5500],["2010-08-05",1971.43,1987.55,1960.69,1987.55,5100],["2010-08-06",1880.12,1923.09,1880.12,1923.09,5400],["2010-08-09",1890.86,1890.86,1890.86,1890.86,0],["2010-08-10",1761.94,1761.94,1761.94,1761.94,11500],["2010-08-11",1772.68,1880.12,1761.94,1880.12,14500],["2010-08-12",1987.55,1987.55,1976.81,1987.55,2900],["2010-08-13",2089.61,2121.84,2089.61,2121.84,10200],["2010-08-16",2261.51,2261.51,2052.01,2116.47,23900],["2010-08-17",2094.99,2116.47,2094.99,2105.73,5400],["2010-08-18",2100.36,2111.1,2046.64,2111.1,5800],["2010-08-19",2218.54,2218.54,2202.42,2218.54,32600],["2010-08-20",2202.42,2283.0,2202.42,2283.0,3800],["2010-08-23",2116.47,2256.14,2105.73,2105.73,4200],["2010-08-24",2052.01,2052.01,2052.01,2052.01,2100],["2010-08-25",2068.13,2068.13,1912.35,2052.01,1600],["2010-08-26",2078.87,2094.99,1880.12,1880.12,15500],["2010-08-27",1896.23,2025.15,1880.12,1966.06,15800],["2010-08-30",2068.13,2100.36,2068.13,2078.87,1700],["2010-08-31",2084.24,2084.24,2084.24,2084.24,0],["2010-09-01",2148.7,2148.7,2148.7,2148.7,100],["2010-09-06",2148.7,2288.37,2148.7,2229.28,9400],["2010-09-07",2277.63,2283.0,2229.28,2256.14,16900],["2010-09-08",2245.39,2250.77,2111.1,2111.1,12000],["2010-09-09",2207.79,2229.28,2175.56,2175.56,10600],["2010-09-10",2213.16,2229.28,2068.13,2068.13,5500],["2010-09-13",2202.42,2202.42,2121.84,2121.84,500],["2010-09-14",2186.31,2186.31,2186.31,2186.31,0],["2010-09-15",2041.27,2197.05,2041.27,2094.99,18800],["2010-09-16",2094.99,2170.19,2094.99,2148.7,16300],["2010-09-17",2191.68,2256.14,2180.93,2229.28,14100],["2010-09-20",2245.39,2358.2,2229.28,2347.46,22800],["2010-09-21",2229.28,2299.11,2223.91,2250.77,28700],["2010-09-22",2331.34,2331.34,2213.16,2256.14,6100],["2010-09-23",2256.14,2272.25,2121.84,2240.02,14500],["2010-09-24",2202.42,2299.11,2202.42,2256.14,14100],["2010-09-27",2240.02,2272.25,2202.42,2229.28,30700],["2010-09-28",2234.65,2309.86,2234.65,2266.88,30200],["2010-09-29",2283.0,2309.86,2229.28,2229.28,12600],["2010-09-30",2213.16,2283.0,2213.16,2283.0,8400],["2010-10-01",2256.14,2256.14,2213.16,2256.14,3600],["2010-10-04",2202.42,2266.88,2202.42,2229.28,25500],["2010-10-05",2240.02,2283.0,2218.54,2272.25,23800],["2010-10-06",2245.39,2363.57,2245.39,2347.46,32500],["2010-10-07",2363.57,2438.78,2309.86,2336.71,37900],["2010-10-08",2390.43,2444.15,2336.71,2363.57,27000],["2010-10-11",2395.8,2428.03,2342.09,2428.03,24100],["2010-10-12",2390.43,2444.15,2363.57,2444.15,50100],["2010-10-13",2417.29,2573.07,2406.55,2573.07,52600],["2010-10-14",2685.88,2685.88,2583.82,2685.88,63400],["2010-10-15",2820.17,2836.29,2508.61,2610.67,49200],["2010-10-18",2659.02,2659.02,2481.75,2578.44,36300],["2010-10-19",2524.73,2524.73,2363.57,2363.57,13900],["2010-10-20",2390.43,2390.43,2245.39,2245.39,1500],["2010-10-21",2159.45,2175.56,2159.45,2159.45,13400],["2010-10-22",2041.27,2256.14,2019.78,2229.28,33500],["2010-10-25",2202.42,2320.6,2186.31,2320.6,35900],["2010-10-26",2293.74,2363.57,2202.42,2309.86,62700],["2010-10-27",2148.7,2304.48,2143.33,2170.19,19400],["2010-10-28",2175.56,2202.42,2121.84,2175.56,7600],["2010-10-29",2170.19,2191.68,2170.19,2191.68,5200],["2010-11-01",2175.56,2175.56,2175.56,2175.56,1400],["2010-11-02",2175.56,2240.02,2175.56,2218.54,12600],["2010-11-03",2256.14,2256.14,2202.42,2245.39,8200],["2010-11-04",2234.65,2288.37,2234.65,2288.37,28600],["2010-11-05",2266.88,2304.48,2266.88,2283.0,15300],["2010-11-08",2309.86,2422.66,2309.86,2363.57,33100],["2010-11-09",2390.43,2390.43,2309.86,2320.6,5100],["2010-11-10",2358.2,2358.2,2272.25,2272.25,3000],["2010-11-11",2331.34,2331.34,2299.11,2299.11,4800],["2010-11-12",2293.74,2293.74,2277.63,2277.63,700],["2010-11-15",2132.59,2132.59,2132.59,2132.59,900],["2010-11-16",2148.7,2223.91,1987.55,1987.55,2100],["2010-11-17",2356.02,2356.02,2254.6,2285.81,25800],["2010-11-18",2410.63,2473.04,2356.02,2473.04,31400],["2010-11-19",2410.63,2480.84,2410.63,2426.23,3400],["2010-11-22",2480.84,2480.84,2410.63,2434.03,4200],["2010-11-23",2449.64,2449.64,2418.43,2418.43,4600],["2010-11-24",2293.61,2418.43,2293.61,2410.63,3700],["2010-11-25",2418.43,2496.44,2410.63,2457.44,6300],["2010-11-26",2535.45,2543.25,2426.23,2519.85,18100],["2010-11-29",2480.84,2496.44,2480.84,2488.64,6400],["2010-11-30",2488.64,2535.45,2480.84,2488.64,27400],["2010-12-01",2535.45,2535.45,2418.43,2457.44,24400],["2010-12-02",2480.84,2512.05,2434.03,2480.84,23300],["2010-12-03",2480.84,2652.47,2480.84,2543.25,26500],["2010-12-06",2699.28,2746.09,2652.47,2652.47,30400],["2010-12-07",2699.28,2699.28,2574.46,2636.87,5900],["2010-12-08",2473.04,2652.47,2457.44,2613.46,11600],["2010-12-09",2613.46,2691.48,2613.46,2652.47,13400],["2010-12-10",2652.47,2785.09,2652.47,2746.09,16100],["2010-12-13",2730.49,2902.12,2730.49,2855.31,60100],["2010-12-14",2855.31,2933.32,2855.31,2909.92,5500],["2010-12-15",2902.12,2902.12,2870.91,2870.91,8200],["2010-12-16",2886.51,2886.51,2863.11,2863.11,1700],["2010-12-17",2878.71,3003.53,2878.71,2964.53,23500],["2010-12-20",2948.92,2948.92,2948.92,2948.92,600],["2010-12-21",3003.53,3003.53,2948.92,2964.53,2900],["2010-12-22",2964.53,2980.13,2948.92,2980.13,2700],["2010-12-23",2948.92,3003.53,2948.92,3003.53,3900],["2010-12-24",2995.73,2995.73,2948.92,2948.92,2500],["2010-12-27",3003.53,3019.14,2964.53,2964.53,4800],["2010-12-28",3003.53,3081.55,3003.53,3026.94,7900],["2010-12-29",3058.14,3104.95,3042.54,3042.54,1800],["2010-12-30",3042.54,3042.54,2925.52,2925.52,4200],["2010-12-31",2987.93,3003.53,2987.93,3003.53,3400],["2011-01-04",3042.54,3042.54,2980.13,2980.13,1700],["2011-01-05",3034.74,3034.74,3034.74,3034.74,700],["2011-01-06",3034.74,3034.74,3034.74,3034.74,600],["2011-01-07",3003.53,3003.53,3003.53,3003.53,700],["2011-01-10",2902.12,3011.33,2886.51,3003.53,2500],["2011-01-11",2972.33,2972.33,2972.33,2972.33,0],["2011-01-12",3065.94,3065.94,2808.5,2808.5,900],["2011-01-13",2925.52,2925.52,2925.52,2925.52,300],["2011-01-14",2925.52,2925.52,2925.52,2925.52,0],["2011-01-17",2987.93,2987.93,2987.93,2987.93,100],["2011-01-18",3026.94,3026.94,3026.94,3026.94,100],["2011-01-19",3026.94,3026.94,3026.94,3026.94,0],["2011-01-20",3042.54,3042.54,3042.54,3042.54,100],["2011-01-21",3042.54,3042.54,3042.54,3042.54,0],["2011-01-24",3042.54,3042.54,3042.54,3042.54,0],["2011-01-25",3042.54,3042.54,3042.54,3042.54,0],["2011-01-26",3026.94,3026.94,3026.94,3026.94,200],["2011-01-27",3190.77,3190.77,3190.77,3190.77,100],["2011-01-28",3198.57,3198.57,3198.57,3198.57,100],["2011-02-08",3198.57,3198.57,3198.57,3198.57,0],["2011-02-09",3237.58,3237.58,3221.97,3221.97,300],["2011-02-10",3221.97,3221.97,3221.97,3221.97,200],["2011-02-11",3221.97,3221.97,3221.97,3221.97,0],["2011-02-14",3440.41,3440.41,3104.95,3104.95,200],["2011-02-15",3276.58,3276.58,3276.58,3276.58,0],["2011-02-16",3276.58,3276.58,3276.58,3276.58,0],["2011-02-17",3143.96,3143.96,3143.96,3143.96,100],["2011-02-18",3143.96,3143.96,3143.96,3143.96,0],["2011-02-21",3143.96,3143.96,3143.96,3143.96,0],["2011-02-22",3362.4,3362.4,3159.56,3159.56,400],["2011-02-23",3346.79,3346.79,3346.79,3346.79,100],["2011-02-24",3299.99,3299.99,3299.99,3299.99,100],["2011-02-25",3299.99,3299.99,3299.99,3299.99,0],["2011-02-28",3073.75,3073.75,3073.75,3073.75,100],["2011-03-01",2863.11,2863.11,2863.11,2863.11,3700],["2011-03-02",2863.11,2863.11,2863.11,2863.11,0],["2011-03-03",2863.11,2863.11,2863.11,2863.11,0],["2011-03-04",2863.11,2863.11,2863.11,2863.11,0],["2011-03-07",2863.11,2863.11,2863.11,2863.11,0],["2011-03-08",2668.07,2668.07,2668.07,2668.07,100],["2011-03-09",2668.07,2668.07,2668.07,2668.07,0],["2011-03-10",2668.07,2668.07,2668.07,2668.07,0],["2011-03-11",2488.64,2488.64,2488.64,2488.64,100],["2011-03-14",2317.01,2317.01,2317.01,2317.01,900],["2011-03-15",2160.98,2473.04,2160.98,2473.04,15300],["2011-03-16",2566.66,2566.66,2496.44,2566.66,14500],["2011-03-17",2558.85,2558.85,2480.84,2551.05,16200],["2011-03-18",2675.88,2675.88,2356.02,2356.02,5600],["2011-03-21",2683.68,2683.68,2496.44,2551.05,3500],["2011-03-22",2652.47,2652.47,2434.03,2574.46,3700],["2011-03-23",2395.03,2566.66,2395.03,2551.05,2500],["2011-03-24",2496.44,2504.24,2480.84,2480.84,4300],["2011-03-25",2566.66,2574.46,2496.44,2496.44,2800],["2011-03-28",2496.44,2527.65,2496.44,2519.85,7800],["2011-03-29",2356.02,2480.84,2348.22,2480.84,3200],["2011-03-30",2480.84,2480.84,2480.84,2480.84,200],["2011-03-31",2317.01,2441.83,2317.01,2441.83,1100],["2011-04-01",2480.84,2480.84,2465.24,2465.24,2600],["2011-04-04",2488.64,2488.64,2488.64,2488.64,200],["2011-04-05",2449.64,2449.64,2340.42,2340.42,300],["2011-04-06",2379.42,2379.42,2379.42,2379.42,0],["2011-04-07",2379.42,2379.42,2379.42,2379.42,0],["2011-04-08",2496.44,2496.44,2496.44,2496.44,200],["2011-04-13",2652.47,2652.47,2488.64,2488.64,400],["2011-04-14",2558.85,2558.85,2558.85,2558.85,100],["2011-04-15",2558.85,2558.85,2558.85,2558.85,0],["2011-04-18",2558.85,2558.85,2558.85,2558.85,0],["2011-04-19",2551.05,2551.05,2551.05,2551.05,100],["2011-04-20",2551.05,2551.05,2551.05,2551.05,0],["2011-04-21",2535.45,2535.45,2379.42,2379.42,600],["2011-04-22",2457.44,2629.07,2457.44,2512.05,2900],["2011-04-25",2730.49,2730.49,2636.87,2636.87,400],["2011-04-26",2699.28,2699.28,2699.28,2699.28,0],["2011-04-27",2699.28,2699.28,2699.28,2699.28,0],["2011-04-28",2512.05,2512.05,2512.05,2512.05,100],["2011-04-29",2512.05,2512.05,2512.05,2512.05,0],["2011-05-04",2512.05,2512.05,2512.05,2512.05,0],["2011-05-05",2512.05,2512.05,2512.05,2512.05,0],["2011-05-06",2512.05,2512.05,2512.05,2512.05,0],["2011-05-09",2652.47,2652.47,2340.42,2605.66,1900],["2011-05-10",2551.05,2551.05,2551.05,2551.05,0],["2011-05-11",2551.05,2551.05,2551.05,2551.05,0],["2011-05-12",2543.25,2543.25,2441.83,2441.83,2700],["2011-05-13",2543.25,2543.25,2543.25,2543.25,0],["2011-05-16",2652.47,2652.47,2652.47,2652.47,100],["2011-05-17",2652.47,2652.47,2473.04,2473.04,2100],["2011-05-18",2644.67,2644.67,2644.67,2644.67,0],["2011-05-19",2644.67,2644.67,2644.67,2644.67,0],["2011-05-20",2644.67,2644.67,2644.67,2644.67,0],["2011-05-23",2714.88,2714.88,2714.88,2714.88,100],["2011-05-24",2714.88,2714.88,2714.88,2714.88,0],["2011-05-25",2714.88,2714.88,2714.88,2714.88,0],["2011-05-26",2769.49,2769.49,2769.49,2769.49,300],["2011-05-27",2769.49,2769.49,2769.49,2769.49,0],["2011-05-30",2769.49,2769.49,2769.49,2769.49,0],["2011-05-31",2769.49,2769.49,2769.49,2769.49,0],["2011-06-01",2886.51,2886.51,2582.26,2769.49,4200],["2011-06-02",2496.44,2792.9,2496.44,2558.85,3900],["2011-06-03",2714.88,2714.88,2714.88,2714.88,0],["2011-06-06",2714.88,2714.88,2714.88,2714.88,0],["2011-06-07",2527.65,2527.65,2527.65,2527.65,100],["2011-06-08",2527.65,2527.65,2527.65,2527.65,0],["2011-06-09",2527.65,2527.65,2527.65,2527.65,0],["2011-06-10",2527.65,2527.65,2527.65,2527.65,0],["2011-06-13",2527.65,2527.65,2527.65,2527.65,0],["2011-06-14",2675.88,2675.88,2496.44,2535.45,13500],["2011-06-15",2753.89,2753.89,2418.43,2566.66,1700],["2011-06-16",2613.46,2613.46,2613.46,2613.46,0],["2011-06-17",2613.46,2613.46,2613.46,2613.46,0],["2011-06-20",2714.88,2714.88,2449.64,2449.64,1100],["2011-06-21",2668.07,2668.07,2668.07,2668.07,0],["2011-06-22",2668.07,2668.07,2668.07,2668.07,0],["2011-06-23",2668.07,2668.07,2668.07,2668.07,0],["2011-06-24",2668.07,2668.07,2668.07,2668.07,0],["2011-06-27",2668.07,2668.07,2668.07,2668.07,0],["2011-06-28",2668.07,2668.07,2668.07,2668.07,0],["2011-06-29",2668.07,2668.07,2668.07,2668.07,0],["2011-06-30",2668.07,2668.07,2668.07,2668.07,0],["2011-07-01",2668.07,2668.07,2668.07,2668.07,0],["2011-07-04",2808.5,2808.5,2488.64,2488.64,1100],["2011-07-05",2660.27,2660.27,2660.27,2660.27,0],["2011-07-06",2660.27,2660.27,2660.27,2660.27,0],["2011-07-07",2660.27,2660.27,2660.27,2660.27,0],["2011-07-08",2660.27,2660.27,2660.27,2660.27,0],["2011-07-11",2660.27,2660.27,2660.27,2660.27,0],["2011-07-12",2660.27,2660.27,2660.27,2660.27,0],["2011-07-13",2660.27,2660.27,2660.27,2660.27,0],["2011-07-14",2660.27,2660.27,2660.27,2660.27,0],["2011-07-15",2660.27,2660.27,2660.27,2660.27,0],["2011-07-18",2488.64,2488.64,2480.84,2480.84,5800],["2011-07-19",2636.87,2636.87,2309.21,2309.21,5300],["2011-07-20",2621.27,2621.27,2621.27,2621.27,200],["2011-07-21",2621.27,2621.27,2621.27,2621.27,0],["2011-07-22",2621.27,2621.27,2621.27,2621.27,0],["2011-07-25",2621.27,2621.27,2621.27,2621.27,0],["2011-07-26",2621.27,2621.27,2621.27,2621.27,0],["2011-07-27",2621.27,2621.27,2621.27,2621.27,0],["2011-07-28",2441.83,2441.83,2441.83,2441.83,700],["2011-07-29",2441.83,2441.83,2441.83,2441.83,0],["2011-08-01",2574.46,2574.46,2278.0,2278.0,19900],["2011-08-02",2465.24,2465.24,2465.24,2465.24,0],["2011-08-03",2293.61,2293.61,2293.61,2293.61,7400],["2011-08-04",2293.61,2293.61,2293.61,2293.61,0],["2011-08-05",2137.58,2137.58,2137.58,2137.58,100],["2011-08-08",2279.41,2279.41,2279.41,2279.41,100],["2011-08-09",2279.41,2279.41,2279.41,2279.41,0],["2011-08-10",2279.41,2279.41,2279.41,2279.41,0],["2011-08-11",2279.41,2279.41,2279.41,2279.41,0],["2011-08-12",2390.85,2390.85,2390.85,2390.85,100],["2011-08-15",2390.85,2390.85,2390.85,2390.85,0],["2011-08-16",2390.85,2390.85,2390.85,2390.85,0],["2011-08-17",2390.85,2390.85,2390.85,2390.85,0],["2011-08-18",2390.85,2390.85,2390.85,2390.85,0],["2011-08-19",2228.76,2228.76,2228.76,2228.76,100],["2011-08-22",2228.76,2228.76,2228.76,2228.76,0],["2011-08-23",2228.76,2228.76,2228.76,2228.76,0],["2011-08-24",2228.76,2228.76,2228.76,2228.76,0],["2011-08-25",2228.76,2228.76,2228.76,2228.76,0],["2011-08-26",2228.76,2228.76,2228.76,2228.76,0],["2011-08-29",2076.8,2076.8,2076.8,2076.8,100],["2011-08-30",1934.97,2076.8,1934.97,1934.97,1400],["2011-08-31",1884.31,1884.31,1884.31,1884.31,100],["2011-09-01",1864.05,1864.05,1752.61,1752.61,700],["2011-09-05",1904.57,1904.57,1904.57,1904.57,600],["2011-09-06",1904.57,1904.57,1904.57,1904.57,0],["2011-09-07",2026.14,2026.14,2026.14,2026.14,100],["2011-09-08",2127.45,2127.45,2107.19,2107.19,1600],["2011-09-09",2107.19,2107.19,2107.19,2107.19,300],["2011-09-12",2076.8,2076.8,2076.8,2076.8,500],["2011-09-13",1934.97,2005.88,1934.97,2005.88,1600],["2011-09-14",1874.18,1904.57,1874.18,1904.57,1500],["2011-09-15",1823.53,1823.53,1752.61,1752.61,2500],["2011-09-16",1823.53,1823.53,1691.83,1793.14,2100],["2011-09-19",1874.18,1874.18,1823.53,1823.53,500],["2011-09-20",1894.44,1894.44,1843.79,1843.79,700],["2011-09-21",1884.31,1884.31,1884.31,1884.31,0],["2011-09-22",1914.7,1914.7,1914.7,1914.7,400],["2011-09-23",1803.27,1803.27,1803.27,1803.27,1500],["2011-09-26",1874.18,1874.18,1701.96,1701.96,1100],["2011-09-27",1813.4,1813.4,1813.4,1813.4,0],["2011-09-28",1691.83,1722.22,1691.83,1722.22,2300],["2011-09-29",1772.87,1772.87,1580.39,1620.91,3900],["2011-09-30",1610.78,1620.91,1600.65,1600.65,11100],["2011-10-03",1610.78,1620.91,1499.35,1499.35,14200],["2011-10-04",1580.39,1580.39,1408.17,1408.17,6600],["2011-10-05",1550.0,1550.0,1408.17,1418.3,2700],["2011-10-06",1590.52,1590.52,1570.26,1570.26,2800],["2011-10-07",1580.39,1580.39,1580.39,1580.39,0],["2011-10-10",1479.08,1479.08,1479.08,1479.08,200],["2011-10-11",1560.13,1560.13,1489.21,1489.21,3600],["2011-10-12",1418.3,1418.3,1418.3,1418.3,400],["2011-10-13",1337.25,1337.25,1337.25,1337.25,400],["2011-10-14",1418.3,1418.3,1418.3,1418.3,200],["2011-10-17",1327.12,1418.3,1327.12,1367.65,5900],["2011-10-18",1367.65,1367.65,1367.65,1367.65,0],["2011-10-19",1367.65,1367.65,1367.65,1367.65,0],["2011-10-20",1357.52,1357.52,1357.52,1357.52,400],["2011-10-21",1357.52,1357.52,1357.52,1357.52,0],["2011-10-24",1357.52,1357.52,1357.52,1357.52,3700],["2011-10-25",1367.65,1367.65,1367.65,1367.65,800],["2011-10-26",1367.65,1367.65,1367.65,1367.65,0],["2011-10-27",1276.47,1286.6,1276.47,1286.6,11100],["2011-10-28",1357.52,1357.52,1327.12,1327.12,3700],["2011-10-31",1428.43,1428.43,1266.34,1266.34,1900],["2011-11-01",1235.95,1246.08,1235.95,1246.08,3700],["2011-11-02",1296.73,1296.73,1296.73,1296.73,500],["2011-11-03",1276.47,1276.47,1276.47,1276.47,1000],["2011-11-04",1357.52,1357.52,1306.86,1306.86,1400],["2011-11-07",1286.6,1286.6,1286.6,1286.6,300],["2011-11-08",1266.34,1266.34,1266.34,1266.34,200],["2011-11-09",1337.25,1337.25,1316.99,1337.25,1400],["2011-11-10",1256.21,1256.21,1256.21,1256.21,200],["2011-11-11",1256.21,1256.21,1175.16,1175.16,2100],["2011-11-14",1205.55,1205.55,1205.55,1205.55,0],["2011-11-15",1215.69,1215.69,1215.69,1215.69,1100],["2011-11-16",1256.21,1256.21,1256.21,1256.21,300],["2011-11-17",1185.29,1185.29,1185.29,1185.29,200],["2011-11-18",1104.25,1104.25,1104.25,1104.25,900],["2011-11-21",1033.33,1165.03,1033.33,1073.86,3000],["2011-11-22",972.55,982.68,972.55,982.68,4700],["2011-11-23",972.55,1033.33,972.55,1033.33,2400],["2011-11-24",1083.99,1083.99,1013.07,1013.07,800],["2011-11-25",1114.38,1114.38,1114.38,1114.38,400],["2011-11-28",1185.29,1185.29,1185.29,1185.29,100],["2011-11-29",1246.08,1246.08,1246.08,1246.08,100],["2011-11-30",1246.08,1246.08,1246.08,1246.08,0],["2011-12-01",1246.08,1246.08,1246.08,1246.08,0],["2011-12-02",1215.69,1215.69,1215.69,1215.69,1000],["2011-12-05",1266.34,1266.34,1266.34,1266.34,1000],["2011-12-06",1347.38,1347.38,1347.38,1347.38,800],["2011-12-07",1347.38,1347.38,1347.38,1347.38,0],["2011-12-08",1256.21,1256.21,1256.21,1256.21,1100],["2011-12-09",1246.08,1266.34,1246.08,1266.34,2800],["2011-12-12",1185.29,1185.29,1175.16,1175.16,1400],["2011-12-13",1114.38,1114.38,1114.38,1114.38,1000],["2011-12-14",1043.46,1043.46,1043.46,1043.46,400],["2011-12-15",972.55,972.55,972.55,972.55,1300],["2011-12-16",911.76,921.89,911.76,921.89,18700],["2011-12-19",921.89,932.03,861.11,861.11,2700],["2011-12-20",850.98,911.76,850.98,871.24,24900],["2011-12-21",810.46,810.46,810.46,810.46,19500],["2011-12-22",861.11,861.11,759.8,780.06,28200],["2011-12-23",830.72,830.72,769.93,810.46,13500],["2011-12-26",769.93,769.93,769.93,769.93,1100],["2011-12-27",719.28,719.28,719.28,719.28,3900],["2011-12-28",678.76,759.8,678.76,759.8,3200],["2011-12-29",709.15,719.28,668.63,678.76,38600],["2011-12-30",688.89,688.89,678.76,678.76,3200],["2012-01-03",678.76,678.76,638.23,678.76,24400],["2012-01-04",668.63,678.76,668.63,668.63,265880],["2012-01-05",688.89,709.15,688.89,709.15,9400],["2012-01-06",729.41,729.41,729.41,729.41,11500],["2012-01-09",769.93,780.06,769.93,780.06,7500],["2012-01-10",830.72,830.72,780.06,790.2,12500],["2012-01-11",800.33,800.33,769.93,769.93,3600],["2012-01-12",790.2,790.2,790.2,790.2,7900],["2012-01-13",800.33,810.46,780.06,810.46,4500],["2012-01-16",840.85,840.85,840.85,840.85,61100],["2012-01-17",891.5,891.5,891.5,891.5,25000],["2012-01-18",952.29,952.29,942.16,952.29,45000],["2012-01-19",1013.07,1013.07,972.55,992.81,33700],["2012-01-20",992.81,992.81,942.16,972.55,42900],["2012-01-30",992.81,1033.33,992.81,1033.33,40900],["2012-01-31",1053.59,1104.25,1053.59,1104.25,35800],["2012-02-01",1178.69,1178.69,1079.43,1141.47,21800],["2012-02-02",1141.47,1166.28,1129.06,1141.47,20200],["2012-02-03",1141.47,1141.47,1079.43,1079.43,47600],["2012-02-06",1067.03,1079.43,1054.62,1079.43,11000],["2012-02-07",1054.62,1054.62,1042.21,1042.21,26400],["2012-02-08",1054.62,1104.25,1054.62,1104.25,22000],["2012-02-09",1079.43,1079.43,1067.03,1079.43,27000],["2012-02-10",1067.03,1067.03,1042.21,1067.03,22800],["2012-02-13",1042.21,1054.62,1042.21,1054.62,39100],["2012-02-14",1054.62,1054.62,1017.4,1029.8,9300],["2012-02-15",1042.21,1042.21,1004.99,1004.99,12200],["2012-02-16",992.58,1004.99,992.58,1004.99,72000],["2012-02-17",1054.62,1054.62,1004.99,1029.8,8700],["2012-02-20",1042.21,1079.43,1029.8,1079.43,55800],["2012-02-21",1079.43,1091.84,1067.03,1067.03,23600],["2012-02-22",1054.62,1067.03,1054.62,1067.03,9600],["2012-02-23",1054.62,1116.65,1029.8,1116.65,46000],["2012-02-24",1079.43,1153.88,1079.43,1153.88,76700],["2012-02-27",1178.69,1203.51,1153.88,1203.51,53300],["2012-02-28",1191.1,1240.73,1153.88,1228.32,38000],["2012-02-29",1203.51,1203.51,1191.1,1191.1,21400],["2012-03-01",1178.69,1203.51,1178.69,1191.1,47400],["2012-03-02",1228.32,1228.32,1191.1,1203.51,17000],["2012-03-05",1215.91,1277.95,1203.51,1277.95,93300],["2012-03-06",1339.99,1339.99,1240.73,1240.73,63500],["2012-03-07",1203.51,1215.91,1191.1,1203.51,4900],["2012-03-08",1277.95,1277.95,1178.69,1203.51,7000],["2012-03-09",1215.91,1215.91,1203.51,1203.51,3100],["2012-03-12",1178.69,1215.91,1178.69,1215.91,53700],["2012-03-13",1203.51,1253.13,1203.51,1253.13,6500],["2012-03-14",1203.51,1203.51,1191.1,1191.1,3500],["2012-03-15",1129.06,1215.91,1129.06,1215.91,6300],["2012-03-16",1240.73,1240.73,1178.69,1215.91,7600],["2012-03-19",1240.73,1240.73,1215.91,1215.91,3700],["2012-03-20",1215.91,1215.91,1203.51,1215.91,2700],["2012-03-21",1215.91,1228.32,1203.51,1228.32,12800],["2012-03-22",1203.51,1203.51,1191.1,1191.1,1400],["2012-03-23",1203.51,1215.91,1203.51,1203.51,11700],["2012-03-26",1215.91,1277.95,1203.51,1277.95,38700],["2012-03-27",1290.36,1302.76,1228.32,1228.32,35100],["2012-03-28",1265.54,1265.54,1265.54,1265.54,200],["2012-03-29",1265.54,1265.54,1215.91,1215.91,12200],["2012-03-30",1191.1,1215.91,1191.1,1203.51,13570],["2012-04-03",1203.51,1277.95,1203.51,1277.95,35800],["2012-04-04",1302.76,1302.76,1277.95,1277.95,2300],["2012-04-05",1302.76,1315.17,1265.54,1265.54,15800],["2012-04-06",1277.95,1302.76,1277.95,1277.95,8000],["2012-04-09",1302.76,1364.8,1302.76,1364.8,15200],["2012-04-10",1377.21,1377.21,1302.76,1315.17,5900],["2012-04-11",1364.8,1389.61,1364.8,1389.61,7000],["2012-04-12",1364.8,1364.8,1364.8,1364.8,600],["2012-04-13",1426.84,1451.65,1426.84,1451.65,5600],["2012-04-16",1451.65,1550.91,1451.65,1550.91,7200],["2012-04-17",1538.5,1538.5,1513.69,1526.09,8300],["2012-04-18",1550.91,1625.35,1550.91,1625.35,17800],["2012-04-19",1600.54,1612.95,1600.54,1612.95,9200],["2012-04-20",1538.5,1699.8,1538.5,1699.8,1300],["2012-04-23",1712.2,1712.2,1612.95,1612.95,600],["2012-04-24",1637.76,1637.76,1538.5,1538.5,2700],["2012-04-25",1575.72,1637.76,1575.72,1637.76,5700],["2012-04-26",1588.13,1588.13,1588.13,1588.13,500],["2012-04-27",1612.95,1612.95,1612.95,1612.95,500],["2012-05-02",1705.49,1718.71,1705.49,1718.71,13400],["2012-05-03",1718.71,1798.04,1718.71,1718.71,4900],["2012-05-04",1771.6,1784.82,1745.15,1745.15,9000],["2012-05-07",1745.15,1784.82,1745.15,1784.82,400],["2012-05-08",1850.92,1850.92,1798.04,1798.04,5437],["2012-05-09",1811.26,1811.26,1811.26,1811.26,1100],["2012-05-10",1705.49,1705.49,1692.27,1692.27,20000],["2012-05-11",1705.49,1718.71,1665.83,1718.71,1900],["2012-05-14",1599.72,1599.72,1599.72,1599.72,200],["2012-05-15",1705.49,1705.49,1705.49,1705.49,2000],["2012-05-16",1705.49,1705.49,1705.49,1705.49,0],["2012-05-17",1652.61,1652.61,1586.5,1586.5,8600],["2012-05-18",1480.74,1480.74,1480.74,1480.74,1500],["2012-05-21",1401.41,1573.28,1401.41,1573.28,5700],["2012-05-22",1480.74,1586.5,1480.74,1480.74,1300],["2012-05-23",1493.96,1493.96,1414.63,1414.63,5700],["2012-05-24",1414.63,1414.63,1335.31,1335.31,3000],["2012-05-25",1414.63,1427.85,1414.63,1427.85,2800],["2012-05-28",1520.4,1520.4,1467.52,1467.52,3300],["2012-05-29",1467.52,1467.52,1467.52,1467.52,0],["2012-05-30",1546.84,1560.06,1493.96,1546.84,29600],["2012-05-31",1560.06,1560.06,1467.52,1467.52,6200],["2012-06-01",1467.52,1467.52,1467.52,1467.52,0],["2012-06-04",1467.52,1467.52,1467.52,1467.52,0],["2012-06-05",1546.84,1546.84,1546.84,1546.84,1000],["2012-06-06",1612.95,1612.95,1612.95,1612.95,100],["2012-06-07",1639.39,1652.61,1612.95,1639.39,1500],["2012-06-08",1639.39,1639.39,1639.39,1639.39,0],["2012-06-11",1731.93,1731.93,1599.72,1599.72,2000],["2012-06-12",1560.06,1560.06,1520.4,1520.4,3100],["2012-06-13",1520.4,1520.4,1520.4,1520.4,0],["2012-06-14",1520.4,1520.4,1520.4,1520.4,200],["2012-06-15",1520.4,1573.28,1520.4,1573.28,1000],["2012-06-18",1573.28,1573.28,1573.28,1573.28,0],["2012-06-19",1573.28,1573.28,1573.28,1573.28,0],["2012-06-20",1612.95,1612.95,1612.95,1612.95,1100],["2012-06-21",1612.95,1612.95,1612.95,1612.95,0],["2012-06-22",1612.95,1612.95,1612.95,1612.95,0],["2012-06-25",1612.95,1612.95,1612.95,1612.95,0],["2012-06-26",1612.95,1612.95,1612.95,1612.95,5200],["2012-06-27",1612.95,1626.17,1599.72,1626.17,7100],["2012-06-28",1626.17,1626.17,1626.17,1626.17,0],["2012-06-29",1626.17,1626.17,1626.17,1626.17,0],["2012-07-02",1560.06,1560.06,1546.84,1546.84,800],["2012-07-03",1507.18,1507.18,1507.18,1507.18,1000],["2012-07-04",1507.18,1507.18,1507.18,1507.18,0],["2012-07-05",1454.3,1454.3,1454.3,1454.3,1500],["2012-07-06",1480.74,1480.74,1480.74,1480.74,1500],["2012-07-09",1480.74,1480.74,1480.74,1480.74,0],["2012-07-10",1480.74,1480.74,1480.74,1480.74,0],["2012-07-11",1480.74,1560.06,1480.74,1560.06,900],["2012-07-12",1480.74,1480.74,1480.74,1480.74,500],["2012-07-13",1546.84,1560.06,1546.84,1560.06,3000],["2012-07-16",1560.06,1560.06,1560.06,1560.06,0],["2012-07-17",1560.06,1560.06,1560.06,1560.06,0],["2012-07-18",1560.06,1560.06,1560.06,1560.06,0],["2012-07-19",1560.06,1560.06,1560.06,1560.06,0],["2012-07-20",1560.06,1560.06,1560.06,1560.06,0],["2012-07-23",1560.06,1560.06,1560.06,1560.06,0],["2012-07-24",1560.06,1560.06,1560.06,1560.06,0],["2012-07-25",1560.06,1560.06,1560.06,1560.06,0],["2012-07-26",1520.4,1520.4,1467.52,1467.52,1900],["2012-07-27",1467.52,1467.52,1467.52,1467.52,0],["2012-07-30",1467.52,1467.52,1467.52,1467.52,0],["2012-07-31",1467.52,1467.52,1467.52,1467.52,51300],["2012-08-01",1467.52,1467.52,1467.52,1467.52,0],["2012-08-02",1467.52,1467.52,1467.52,1467.52,0],["2012-08-03",1467.52,1467.52,1467.52,1467.52,0],["2012-08-06",1467.52,1467.52,1467.52,1467.52,0],["2012-08-07",1507.18,1507.18,1507.18,1507.18,200],["2012-08-08",1507.18,1507.18,1507.18,1507.18,0],["2012-08-09",1507.18,1507.18,1507.18,1507.18,1800],["2012-08-10",1507.18,1507.18,1507.18,1507.18,0],["2012-08-13",1480.74,1480.74,1454.3,1454.3,5400],["2012-08-14",1401.41,1401.41,1401.41,1401.41,4600],["2012-08-15",1388.19,1388.19,1388.19,1388.19,5000],["2012-08-16",1388.19,1388.19,1388.19,1388.19,0],["2012-08-17",1388.19,1388.19,1388.19,1388.19,2500],["2012-08-20",1388.19,1427.85,1388.19,1427.85,8700],["2012-08-21",1427.85,1427.85,1427.85,1427.85,0],["2012-08-22",1348.53,1348.53,1335.31,1335.31,700],["2012-08-23",1242.76,1242.76,1242.76,1242.76,2100],["2012-08-24",1295.64,1295.64,1269.2,1282.42,1000],["2012-08-27",1282.42,1282.42,1282.42,1282.42,25700],["2012-08-28",1282.42,1282.42,1282.42,1282.42,6000],["2012-08-29",1282.42,1282.42,1282.42,1282.42,5800],["2012-08-30",1269.2,1322.09,1269.2,1322.09,1913],["2012-08-31",1322.09,1322.09,1322.09,1322.09,0],["2012-09-04",1322.09,1322.09,1322.09,1322.09,0],["2012-09-05",1295.64,1295.64,1295.64,1295.64,500],["2012-09-06",1295.64,1295.64,1295.64,1295.64,500],["2012-09-07",1295.64,1335.31,1295.64,1295.64,600],["2012-09-10",1295.64,1295.64,1269.2,1282.42,1000],["2012-09-11",1269.2,1269.2,1269.2,1269.2,1800],["2012-09-12",1269.2,1269.2,1255.98,1255.98,1100],["2012-09-13",1269.2,1269.2,1255.98,1255.98,2800],["2012-09-14",1269.2,1269.2,1269.2,1269.2,300],["2012-09-17",1269.2,1269.2,1269.2,1269.2,0],["2012-09-18",1269.2,1269.2,1269.2,1269.2,0],["2012-09-19",1269.2,1269.2,1269.2,1269.2,0],["2012-09-20",1255.98,1255.98,1255.98,1255.98,700],["2012-09-21",1295.64,1322.09,1242.76,1242.76,9000],["2012-09-24",1255.98,1255.98,1255.98,1255.98,2000],["2012-09-25",1255.98,1255.98,1255.98,1255.98,1000],["2012-09-26",1255.98,1255.98,1255.98,1255.98,100],["2012-09-27",1255.98,1255.98,1255.98,1255.98,100],["2012-09-28",1282.42,1282.42,1255.98,1255.98,2300],["2012-10-01",1255.98,1255.98,1242.76,1242.76,1100],["2012-10-02",1242.76,1242.76,1242.76,1242.76,0],["2012-10-03",1229.54,1269.2,1163.44,1269.2,3600],["2012-10-04",1269.2,1269.2,1269.2,1269.2,0],["2012-10-05",1269.2,1269.2,1269.2,1269.2,0],["2012-10-08",1269.2,1269.2,1269.2,1269.2,1400],["2012-10-09",1269.2,1269.2,1269.2,1269.2,2100],["2012-10-10",1269.2,1269.2,1269.2,1269.2,100],["2012-10-11",1295.64,1295.64,1269.2,1269.2,10100],["2012-10-12",1282.42,1282.42,1269.2,1282.42,9500],["2012-10-15",1282.42,1282.42,1282.42,1282.42,5000],["2012-10-16",1282.42,1295.64,1282.42,1295.64,18600],["2012-10-17",1295.64,1308.87,1295.64,1295.64,42200],["2012-10-18",1308.87,1308.87,1295.64,1295.64,11500],["2012-10-19",1295.64,1308.87,1295.64,1308.87,26500],["2012-10-22",1322.09,1322.09,1308.87,1308.87,11100],["2012-10-23",1322.09,1322.09,1308.87,1322.09,5100],["2012-10-24",1308.87,1308.87,1308.87,1308.87,2200],["2012-10-25",1295.64,1295.64,1295.64,1295.64,2200],["2012-10-26",1295.64,1308.87,1295.64,1308.87,5900],["2012-10-29",1308.87,1361.75,1308.87,1335.31,13700],["2012-10-30",1322.09,1335.31,1322.09,1335.31,4200],["2012-10-31",1322.09,1348.53,1322.09,1335.31,1300],["2012-11-01",1427.85,1427.85,1427.85,1427.85,800],["2012-11-02",1520.4,1520.4,1520.4,1520.4,45300],["2012-11-05",1586.5,1626.17,1546.84,1626.17,39200],["2012-11-06",1626.17,1705.49,1626.17,1626.17,14400],["2012-11-07",1652.61,1652.61,1573.28,1586.5,14700],["2012-11-08",1573.28,1639.39,1560.06,1599.72,15900],["2012-11-09",1599.72,1599.72,1573.28,1573.28,3500],["2012-11-12",1599.72,1626.17,1586.5,1586.5,50040],["2012-11-13",1586.5,1612.95,1560.06,1560.06,5000],["2012-11-14",1586.5,1586.5,1560.06,1560.06,19200],["2012-11-15",1639.66,1639.66,1639.66,1639.66,100],["2012-11-16",1623.74,1623.74,1544.14,1544.14,700],["2012-11-19",1528.22,1528.22,1528.22,1528.22,4500],["2012-11-20",1544.14,1544.14,1448.63,1528.22,7500],["2012-11-21",1464.55,1528.22,1464.55,1480.47,1900],["2012-11-22",1480.47,1480.47,1480.47,1480.47,0],["2012-11-23",1400.87,1464.55,1400.87,1400.87,1700],["2012-11-26",1448.63,1448.63,1448.63,1448.63,400],["2012-11-27",1369.03,1480.47,1369.03,1448.63,600],["2012-11-28",1528.22,1544.14,1528.22,1544.14,6400],["2012-11-29",1464.55,1623.74,1464.55,1623.74,19300],["2012-11-30",1591.9,1591.9,1591.9,1591.9,2300],["2012-12-03",1655.58,1655.58,1480.47,1591.9,8200],["2012-12-04",1591.9,1639.66,1591.9,1639.66,5500],["2012-12-05",1591.9,1655.58,1544.14,1655.58,8100],["2012-12-06",1591.9,1591.9,1591.9,1591.9,3300],["2012-12-07",1591.9,1591.9,1591.9,1591.9,1000],["2012-12-10",1591.9,1639.66,1591.9,1639.66,6200],["2012-12-11",1591.9,1623.74,1560.06,1623.74,5400],["2012-12-12",1623.74,1623.74,1623.74,1623.74,9900],["2012-12-13",1623.74,1623.74,1607.82,1623.74,3600],["2012-12-14",1607.82,1607.82,1607.82,1607.82,8000],["2012-12-17",1607.82,1639.66,1607.82,1639.66,5500],["2012-12-18",1639.66,1671.5,1639.66,1671.5,1200],["2012-12-19",1671.5,1671.5,1671.5,1671.5,0],["2012-12-20",1591.9,1671.5,1591.9,1671.5,700],["2012-12-21",1591.9,1671.5,1591.9,1671.5,8400],["2012-12-24",1671.5,1671.5,1671.5,1671.5,0],["2012-12-25",1671.5,1671.5,1671.5,1671.5,0],["2012-12-26",1639.66,1751.09,1639.66,1751.09,5900],["2012-12-27",1735.17,1846.6,1735.17,1846.6,12500],["2012-12-28",1671.5,1782.93,1671.5,1751.09,1700],["2013-01-02",1830.69,1862.52,1719.25,1782.93,45600],["2013-01-03",1782.93,1798.85,1782.93,1782.93,3500],["2013-01-04",1782.93,1798.85,1782.93,1798.85,12700],["2013-01-07",1862.52,1862.52,1687.41,1830.69,19800],["2013-01-08",1878.44,1878.44,1862.52,1862.52,1100],["2013-01-09",1830.69,1862.52,1751.09,1862.52,18300],["2013-01-10",1798.85,1846.6,1798.85,1846.6,3900],["2013-01-11",1751.09,1846.6,1751.09,1782.93,600],["2013-01-14",1830.69,1830.69,1687.41,1830.69,15200],["2013-01-15",1830.69,1830.69,1830.69,1830.69,0],["2013-01-16",1830.69,1862.52,1814.77,1846.6,16900],["2013-01-17",1846.6,1846.6,1846.6,1846.6,1100],["2013-01-18",1846.6,1846.6,1830.69,1830.69,11900],["2013-01-21",1782.93,1830.69,1767.01,1767.01,5000],["2013-01-22",1719.25,1751.09,1687.41,1751.09,2000],["2013-01-23",1814.77,1814.77,1814.77,1814.77,100],["2013-01-24",1814.77,1814.77,1814.77,1814.77,0],["2013-01-25",1751.09,1814.77,1735.17,1751.09,26900],["2013-01-28",1751.09,1846.6,1735.17,1846.6,5500],["2013-01-29",1751.09,1830.69,1735.17,1814.77,9700],["2013-01-30",1814.77,1814.77,1814.77,1814.77,6000],["2013-01-31",1814.77,1830.69,1782.93,1814.77,22500],["2013-02-01",1814.77,1814.77,1814.77,1814.77,0],["2013-02-04",1751.09,1878.44,1751.09,1878.44,500],["2013-02-05",1862.52,1942.12,1862.52,1942.12,1800],["2013-02-06",1894.36,1894.36,1862.52,1862.52,7400],["2013-02-07",1862.52,1862.52,1862.52,1862.52,3100],["2013-02-08",1830.69,1894.36,1782.93,1862.52,11500],["2013-02-18",1862.52,1862.52,1862.52,1862.52,1500],["2013-02-19",1862.52,1973.96,1862.52,1958.04,22400],["2013-02-20",1958.04,2005.79,1926.2,1926.2,10900],["2013-02-21",1942.12,2037.63,1926.2,1926.2,28100],["2013-02-22",1910.28,1942.12,1910.28,1942.12,4800],["2013-02-25",1910.28,1973.96,1910.28,1973.96,5800],["2013-02-26",1958.04,1958.04,1878.44,1910.28,13700],["2013-02-27",1894.36,1894.36,1894.36,1894.36,5000],["2013-02-28",1910.28,1942.12,1910.28,1942.12,3100],["2013-03-01",1942.12,1942.12,1910.28,1910.28,5100],["2013-03-04",1910.28,1910.28,1910.28,1910.28,5200],["2013-03-05",1910.28,1910.28,1830.69,1910.28,5800],["2013-03-06",1910.28,1910.28,1910.28,1910.28,0],["2013-03-07",1894.36,1910.28,1894.36,1910.28,2000],["2013-03-08",1910.28,1910.28,1910.28,1910.28,0],["2013-03-11",1910.28,1942.12,1910.28,1942.12,12300],["2013-03-12",1910.28,1910.28,1910.28,1910.28,7100],["2013-03-13",1942.12,1989.88,1942.12,1989.88,3400],["2013-03-14",1973.96,1973.96,1926.2,1973.96,12200],["2013-03-15",1958.04,1958.04,1926.2,1958.04,1100],["2013-03-18",1910.28,1926.2,1878.44,1926.2,8500],["2013-03-19",1926.2,1942.12,1910.28,1942.12,4500],["2013-03-20",1910.28,1926.2,1910.28,1926.2,2600],["2013-03-21",1926.2,1926.2,1910.28,1910.28,6200],["2013-03-22",1910.28,1910.28,1878.44,1878.44,1200],["2013-03-25",1973.96,1973.96,1973.96,1973.96,100],["2013-03-26",1942.12,1942.12,1910.28,1910.28,1100],["2013-03-27",1910.28,1910.28,1878.44,1878.44,6000],["2013-03-28",1910.28,1973.96,1910.28,1973.96,400],["2013-03-29",1910.28,1973.96,1910.28,1973.96,6000],["2013-04-01",1958.04,2133.15,1958.04,2133.15,2700],["2013-04-02",2069.47,2069.47,1958.04,2037.63,15400],["2013-04-03",1942.12,2133.15,1942.12,2133.15,1400],["2013-04-04",2021.71,2037.63,2021.71,2021.71,3300],["2013-04-05",2005.79,2053.55,1989.88,2053.55,1100],["2013-04-08",2053.55,2053.55,2053.55,2053.55,0],["2013-04-09",2005.79,2037.63,1989.88,2037.63,1100],["2013-04-10",2037.63,2037.63,2037.63,2037.63,0],["2013-04-11",2037.63,2037.63,2037.63,2037.63,0],["2013-04-12",1910.28,2005.79,1910.28,2005.79,13600],["2013-04-15",1942.12,1989.88,1942.12,1942.12,3400],["2013-04-16",1942.12,1989.88,1942.12,1989.88,12100],["2013-04-17",1942.12,2053.55,1942.12,2053.55,600],["2013-04-18",2005.79,2053.55,1910.28,2053.55,10100],["2013-04-22",1910.28,1958.04,1910.28,1910.28,16600],["2013-04-23",1910.28,2005.79,1846.6,1846.6,18400],["2013-04-24",1862.52,1910.28,1862.52,1910.28,5000],["2013-04-25",1910.28,1910.28,1910.28,1910.28,2700],["2013-04-26",1862.52,1894.36,1830.69,1878.44,9900],["2013-05-02",1910.28,1958.04,1910.28,1958.04,200],["2013-05-03",1910.28,1958.04,1910.28,1958.04,600],["2013-05-06",1926.2,1942.12,1846.6,1910.28,8100],["2013-05-07",1894.36,1894.36,1894.36,1894.36,1000],["2013-05-08",1910.28,1910.28,1894.36,1894.36,3900],["2013-05-09",1878.44,1878.44,1846.6,1878.44,16200],["2013-05-10",1830.69,1862.52,1798.85,1862.52,20700],["2013-05-13",1830.69,1846.6,1830.69,1846.6,1500],["2013-05-14",1830.69,1830.69,1814.77,1830.69,7600],["2013-05-15",1814.77,1830.69,1814.77,1830.69,10100],["2013-05-16",1814.77,1862.52,1814.77,1862.52,700],["2013-05-17",1846.6,1862.52,1830.69,1862.52,1100],["2013-05-20",1830.69,1878.44,1830.69,1846.6,7300],["2013-05-21",1878.44,1910.28,1846.6,1846.6,5200],["2013-05-22",1846.6,1862.52,1846.6,1846.6,15100],["2013-05-23",1878.44,1910.28,1846.6,1910.28,13600],["2013-05-24",1878.44,1878.44,1878.44,1878.44,0],["2013-05-27",1910.28,1958.04,1910.28,1958.04,4900],["2013-05-28",1910.28,1910.28,1910.28,1910.28,2620],["2013-05-29",1910.28,1910.28,1910.28,1910.28,3100],["2013-05-30",1878.44,1878.44,1878.44,1878.44,2800],["2013-05-31",1942.12,1942.12,1942.12,1942.12,100],["2013-06-03",1926.2,1942.12,1910.28,1942.12,5700],["2013-06-04",1926.2,1926.2,1910.28,1910.28,7100],["2013-06-05",1910.28,1910.28,1910.28,1910.28,0],["2013-06-06",1910.28,1910.28,1910.28,1910.28,65],["2013-06-07",1910.28,1910.28,1910.28,1910.28,500],["2013-06-10",1910.28,1910.28,1894.36,1894.36,7265],["2013-06-11",1894.36,1894.36,1846.6,1846.6,14500],["2013-06-12",1910.28,1942.12,1862.52,1942.12,3800],["2013-06-13",1973.96,1973.96,1973.96,1973.96,100],["2013-06-14",1878.44,1973.96,1878.44,1958.04,10400],["2013-06-17",1878.44,1878.44,1846.6,1878.44,8100],["2013-06-18",1862.52,1910.28,1862.52,1910.28,5900],["2013-06-19",1878.44,1910.28,1878.44,1910.28,1100],["2013-06-20",1862.52,2085.39,1862.52,1973.96,4800],["2013-06-21",1862.52,1926.2,1846.6,1926.2,2300],["2013-06-24",1846.6,1926.2,1846.6,1926.2,1400],["2013-06-25",1910.28,1910.28,1910.28,1910.28,100],["2013-06-26",1846.6,1910.28,1830.69,1910.28,500],["2013-06-27",1910.28,1910.28,1910.28,1910.28,0],["2013-06-28",1846.6,1910.28,1846.6,1910.28,1200],["2013-07-01",1830.69,1910.28,1830.69,1910.28,4500],["2013-07-02",1910.28,1910.28,1910.28,1910.28,0],["2013-07-03",1910.28,1910.28,1910.28,1910.28,0],["2013-07-04",1910.28,1910.28,1910.28,1910.28,0],["2013-07-05",1910.28,1910.28,1910.28,1910.28,0],["2013-07-08",1878.44,1894.36,1878.44,1894.36,1100],["2013-07-09",1878.44,1878.44,1878.44,1878.44,1800],["2013-07-10",1862.52,1862.52,1862.52,1862.52,5290],["2013-07-11",1814.77,1862.52,1798.85,1862.52,13213],["2013-07-12",1878.44,1878.44,1846.6,1878.44,10600],["2013-07-15",1798.85,1862.52,1798.85,1862.52,1300],["2013-07-16",1846.6,1846.6,1846.6,1846.6,100],["2013-07-17",1878.44,1878.44,1814.77,1846.6,5600],["2013-07-18",1846.6,1846.6,1846.6,1846.6,4700],["2013-07-19",1878.44,1878.44,1878.44,1878.44,100],["2013-07-22",1878.44,1878.44,1878.44,1878.44,0],["2013-07-23",1846.6,1846.6,1846.6,1846.6,700],["2013-07-24",1846.6,1846.6,1846.6,1846.6,500],["2013-07-25",1942.12,1942.12,1942.12,1942.12,100],["2013-07-26",1894.36,1894.36,1862.52,1894.36,55000],["2013-07-29",1814.77,1814.77,1782.93,1782.93,5100],["2013-07-30",1751.09,1830.69,1751.09,1830.69,4400],["2013-07-31",1894.36,1894.36,1894.36,1894.36,100],["2013-08-01",1894.36,1894.36,1894.36,1894.36,0],["2013-08-02",1926.2,1926.2,1926.2,1926.2,100],["2013-08-05",1798.85,1798.85,1735.17,1735.17,14700],["2013-08-06",1894.36,1894.36,1639.66,1655.58,9865],["2013-08-07",1798.85,1798.85,1671.5,1671.5,600],["2013-08-08",1830.69,1830.69,1671.5,1671.5,1300],["2013-08-09",1767.01,1767.01,1560.06,1655.58,5200],["2013-08-12",1735.17,1735.17,1671.5,1735.17,400],["2013-08-13",1878.44,1878.44,1623.74,1719.25,1200],["2013-08-14",1591.9,1591.9,1591.9,1591.9,11900],["2013-08-15",1639.66,1639.66,1639.66,1639.66,100],["2013-08-16",1798.85,1798.85,1671.5,1671.5,400],["2013-08-19",1607.82,1607.82,1591.9,1591.9,14300],["2013-08-20",1687.41,1687.41,1591.9,1591.9,800],["2013-08-21",1655.58,1655.58,1591.9,1591.9,900],["2013-08-22",1591.9,1591.9,1575.98,1591.9,1600],["2013-08-23",1655.58,1655.58,1591.9,1591.9,7800],["2013-08-26",1591.9,1655.58,1591.9,1591.9,7500],["2013-08-27",1591.9,1591.9,1591.9,1591.9,2100],["2013-08-28",1560.06,1575.98,1560.06,1560.06,5600],["2013-08-29",1607.82,1703.33,1560.06,1575.98,2100],["2013-08-30",1655.58,1655.58,1655.58,1655.58,100],["2013-09-03",1560.06,1560.06,1560.06,1560.06,1100],["2013-09-04",1607.82,1607.82,1512.31,1591.9,600],["2013-09-05",1544.14,1591.9,1528.22,1591.9,1000],["2013-09-06",1623.74,1623.74,1623.74,1623.74,100],["2013-09-09",1623.74,1623.74,1623.74,1623.74,0],["2013-09-10",1607.82,1655.58,1607.82,1655.58,1000],["2013-09-11",1655.58,1655.58,1655.58,1655.58,0],["2013-09-12",1623.74,1623.74,1623.74,1623.74,800],["2013-09-13",1623.74,1623.74,1623.74,1623.74,5000],["2013-09-16",1623.74,1623.74,1623.74,1623.74,0],["2013-09-17",1575.98,1623.74,1575.98,1623.74,1100],["2013-09-18",1623.74,1623.74,1623.74,1623.74,0],["2013-09-19",1623.74,1623.74,1623.74,1623.74,2000],["2013-09-20",1560.06,1623.74,1560.06,1623.74,1100],["2013-09-23",1607.82,1687.41,1607.82,1687.41,200],["2013-09-24",1671.5,1671.5,1671.5,1671.5,800],["2013-09-25",1623.74,1671.5,1623.74,1671.5,600],["2013-09-26",1607.82,1607.82,1591.9,1607.82,63100],["2013-09-27",1751.09,1751.09,1575.98,1591.9,800],["2013-09-30",1591.9,1591.9,1591.9,1591.9,5700],["2013-10-01",1591.9,1591.9,1591.9,1591.9,3100],["2013-10-02",1655.58,1655.58,1591.9,1591.9,6400],["2013-10-03",1575.98,1607.82,1496.39,1607.82,11000],["2013-10-04",1591.9,1591.9,1544.14,1591.9,4700],["2013-10-07",1735.17,1735.17,1591.9,1591.9,12000],["2013-10-08",1591.9,1591.9,1591.9,1591.9,0],["2013-10-09",1560.06,1591.9,1560.06,1560.06,4000],["2013-10-10",1593.61,1643.94,1593.61,1643.94,600],["2013-10-11",1660.71,1660.71,1660.71,1660.71,100],["2013-10-14",1660.71,1660.71,1660.71,1660.71,0],["2013-10-15",1660.71,1660.71,1660.71,1660.71,0],["2013-10-16",1560.06,1627.16,1526.51,1526.51,10600],["2013-10-17",1627.16,1627.16,1627.16,1627.16,100],["2013-10-18",1627.16,1627.16,1627.16,1627.16,0],["2013-10-21",1627.16,1627.16,1627.16,1627.16,1300],["2013-10-22",1576.84,1576.84,1560.06,1560.06,1200],["2013-10-23",1627.16,1627.16,1560.06,1560.06,800],["2013-10-24",1610.39,1610.39,1560.06,1560.06,2100],["2013-10-25",1560.06,1560.06,1560.06,1560.06,800],["2013-10-28",1560.06,1560.06,1560.06,1560.06,100],["2013-10-29",1543.29,1610.39,1509.74,1610.39,1200],["2013-10-30",1610.39,1610.39,1610.39,1610.39,0],["2013-10-31",1476.19,1610.39,1459.41,1476.19,7100],["2013-11-01",1610.39,1610.39,1610.39,1610.39,100],["2013-11-04",1509.74,1576.84,1509.74,1576.84,2400],["2013-11-05",1576.84,1576.84,1576.84,1576.84,0],["2013-11-06",1526.51,1576.84,1526.51,1560.06,2000],["2013-11-07",1509.74,1509.74,1509.74,1509.74,700],["2013-11-08",1509.74,1509.74,1509.74,1509.74,5600],["2013-11-11",1526.51,1560.06,1476.19,1560.06,1200],["2013-11-12",1509.74,1509.74,1509.74,1509.74,14000],["2013-11-13",1509.74,1509.74,1509.74,1509.74,0],["2013-11-14",1593.61,1593.61,1492.96,1543.29,3900],["2013-11-15",1543.29,1543.29,1476.19,1543.29,2400],["2013-11-18",1509.74,1509.74,1492.96,1492.96,8500],["2013-11-19",1526.51,1526.51,1526.51,1526.51,100],["2013-11-20",1509.74,1509.74,1492.96,1509.74,8300],["2013-11-21",1509.74,1509.74,1509.74,1509.74,20000],["2013-11-22",1593.61,1593.61,1593.61,1593.61,100],["2013-11-25",1543.29,1543.29,1543.29,1543.29,200],["2013-11-26",1543.29,1543.29,1543.29,1543.29,1000],["2013-11-27",1509.74,1509.74,1509.74,1509.74,500],["2013-11-28",1509.74,1509.74,1509.74,1509.74,0],["2013-11-29",1492.96,1509.74,1492.96,1509.74,1100],["2013-12-02",1660.71,1660.71,1560.06,1560.06,200],["2013-12-03",1492.96,1492.96,1409.09,1492.96,106200],["2013-12-04",1560.06,1560.06,1492.96,1543.29,5100],["2013-12-05",1509.74,1509.74,1509.74,1509.74,5700],["2013-12-06",1509.74,1509.74,1492.96,1509.74,12850],["2013-12-09",1509.74,1526.51,1476.19,1526.51,9700],["2013-12-10",1476.19,1476.19,1476.19,1476.19,100],["2013-12-11",1476.19,1476.19,1425.86,1442.64,9100],["2013-12-12",1442.64,1442.64,1409.09,1442.64,5696],["2013-12-13",1425.86,1425.86,1425.86,1425.86,1300],["2013-12-16",1425.86,1425.86,1425.86,1425.86,1900],["2013-12-17",1526.51,1526.51,1442.64,1442.64,1600],["2013-12-18",1459.41,1459.41,1459.41,1459.41,300],["2013-12-19",1476.19,1492.96,1476.19,1476.19,3800],["2013-12-20",1459.41,1476.19,1459.41,1476.19,4800],["2013-12-23",1442.64,1442.64,1442.64,1442.64,100],["2013-12-24",1442.64,1509.74,1442.64,1509.74,1500],["2013-12-25",1509.74,1509.74,1509.74,1509.74,0],["2013-12-26",1509.74,1509.74,1509.74,1509.74,0],["2013-12-27",1509.74,1509.74,1509.74,1509.74,0],["2013-12-30",1442.64,1442.64,1442.64,1442.64,2000],["2013-12-31",1459.41,1459.41,1459.41,1459.41,500],["2014-01-02",1509.74,1509.74,1509.74,1509.74,10118],["2014-01-03",1509.74,1509.74,1509.74,1509.74,5100],["2014-01-06",1509.74,1509.74,1509.74,1509.74,5000],["2014-01-07",1543.29,1543.29,1543.29,1543.29,100],["2014-01-08",1509.74,1509.74,1509.74,1509.74,800],["2014-01-09",1526.51,1526.51,1509.74,1509.74,2918],["2014-01-10",1509.74,1509.74,1509.74,1509.74,2000],["2014-01-13",1509.74,1509.74,1509.74,1509.74,1200],["2014-01-14",1526.51,1543.29,1509.74,1543.29,2100],["2014-01-15",1509.74,1509.74,1509.74,1509.74,10500],["2014-01-16",1509.74,1509.74,1509.74,1509.74,1200],["2014-01-17",1509.74,1509.74,1509.74,1509.74,10100],["2014-01-20",1509.74,1509.74,1509.74,1509.74,1600],["2014-01-21",1509.74,1543.29,1509.74,1509.74,11900],["2014-01-22",1543.29,1560.06,1492.96,1492.96,22300],["2014-01-23",1492.96,1509.74,1492.96,1509.74,8200],["2014-01-24",1509.74,1543.29,1509.74,1543.29,1800],["2014-01-27",1543.29,1543.29,1543.29,1543.29,0],["2014-02-06",1543.29,1560.06,1543.29,1560.06,2300],["2014-02-07",1543.29,1543.29,1543.29,1543.29,100],["2014-02-10",1543.29,1543.29,1543.29,1543.29,0],["2014-02-11",1543.29,1543.29,1543.29,1543.29,0],["2014-02-12",1526.51,1526.51,1492.96,1492.96,21500],["2014-02-13",1509.74,1560.06,1492.96,1560.06,17800],["2014-02-14",1492.96,1627.16,1492.96,1627.16,9500],["2014-02-17",1576.84,1593.61,1576.84,1593.61,1232],["2014-02-18",1576.84,1576.84,1576.84,1576.84,5800],["2014-02-19",1593.61,1627.16,1593.61,1627.16,16200],["2014-02-20",1711.04,1711.04,1593.61,1593.61,19100],["2014-02-21",1711.04,1711.04,1593.61,1660.71,2200],["2014-02-24",1778.14,1778.14,1694.26,1694.26,200],["2014-02-25",1660.71,1727.81,1643.94,1727.81,3900],["2014-02-26",1828.46,1828.46,1727.81,1727.81,300],["2014-02-27",1778.14,1778.14,1778.14,1778.14,200],["2014-02-28",1778.14,1778.14,1761.36,1778.14,1700],["2014-03-03",1912.33,1912.33,1811.69,1845.23,900],["2014-03-04",1996.21,1996.21,1878.78,1878.78,1100],["2014-03-05",1996.21,1996.21,1761.36,1996.21,5200],["2014-03-06",2080.08,2080.08,2080.08,2080.08,100],["2014-03-07",2080.08,2080.08,2080.08,2080.08,0],["2014-03-10",1878.78,1878.78,1878.78,1878.78,1000],["2014-03-11",2029.76,2029.76,1744.59,1828.46,3426],["2014-03-12",1962.66,1962.66,1744.59,1811.69,6900],["2014-03-13",1945.88,1945.88,1727.81,1828.46,700],["2014-03-14",1962.66,1962.66,1811.69,1811.69,3400],["2014-03-17",1895.56,1895.56,1811.69,1811.69,900],["2014-03-18",1945.88,1945.88,1895.56,1912.33,1000],["2014-03-19",1811.69,1845.23,1811.69,1845.23,15700],["2014-03-20",1811.69,1811.69,1811.69,1811.69,20400],["2014-03-21",1828.46,1828.46,1828.46,1828.46,5600],["2014-03-24",1828.46,1929.11,1828.46,1929.11,4100],["2014-03-25",1912.33,1912.33,1794.91,1794.91,2900],["2014-03-26",1811.69,1862.01,1811.69,1862.01,1417],["2014-03-27",1862.01,1862.01,1862.01,1862.01,100],["2014-03-28",1862.01,1862.01,1862.01,1862.01,300],["2014-03-31",2012.98,2012.98,1862.01,1862.01,400],["2014-04-01",1862.01,1862.01,1862.01,1862.01,0],["2014-04-02",1677.49,1828.46,1677.49,1828.46,1000],["2014-04-03",1828.46,1828.46,1828.46,1828.46,0],["2014-04-04",1962.66,1962.66,1660.71,1660.71,200],["2014-04-07",1761.36,1761.36,1761.36,1761.36,500],["2014-04-08",1761.36,1828.46,1761.36,1828.46,200],["2014-04-10",1828.46,1828.46,1828.46,1828.46,0],["2014-04-11",1828.46,1828.46,1828.46,1828.46,0],["2014-04-14",1677.49,1828.46,1677.49,1828.46,700],["2014-04-15",1828.46,1828.46,1828.46,1828.46,0],["2014-04-16",1828.46,1828.46,1828.46,1828.46,0],["2014-04-17",1912.33,1912.33,1845.23,1845.23,300],["2014-04-18",1660.71,1660.71,1660.71,1660.71,500],["2014-04-21",1794.91,1794.91,1509.74,1509.74,300],["2014-04-22",1660.71,1660.71,1660.71,1660.71,100],["2014-04-23",1778.14,1778.14,1778.14,1778.14,100],["2014-04-24",1778.14,1778.14,1778.14,1778.14,0],["2014-04-25",1778.14,1778.14,1778.14,1778.14,0],["2014-04-28",1778.14,1778.14,1778.14,1778.14,0],["2014-04-29",1778.14,1778.14,1778.14,1778.14,0],["2014-05-05",1778.14,1778.14,1778.14,1778.14,0],["2014-05-06",1828.46,1828.46,1828.46,1828.46,100],["2014-05-07",1828.46,1828.46,1828.46,1828.46,0],["2014-05-08",1660.71,1660.71,1660.71,1660.71,500],["2014-05-09",1794.91,1794.91,1794.91,1794.91,100],["2014-05-12",1794.91,1794.91,1794.91,1794.91,0],["2014-05-13",1794.91,1794.91,1794.91,1794.91,0],["2014-05-14",1794.91,1794.91,1794.91,1794.91,0],["2014-05-15",1794.91,1794.91,1794.91,1794.91,0],["2014-05-16",1794.91,1794.91,1794.91,1794.91,0],["2014-05-19",1912.33,1912.33,1912.33,1912.33,100],["2014-05-20",1912.33,1912.33,1912.33,1912.33,0],["2014-05-21",1912.33,1912.33,1912.33,1912.33,0],["2014-05-22",1912.33,1912.33,1912.33,1912.33,0],["2014-05-23",1727.81,1727.81,1727.81,1727.81,1114],["2014-05-26",1694.26,1694.26,1694.26,1694.26,400],["2014-05-27",1862.01,1862.01,1727.81,1794.91,700],["2014-05-28",1794.91,1794.91,1794.91,1794.91,0],["2014-05-29",1794.91,1794.91,1794.91,1794.91,0],["2014-05-30",1794.91,1794.91,1794.91,1794.91,0],["2014-06-02",1794.91,1794.91,1794.91,1794.91,0],["2014-06-03",1794.91,1794.91,1794.91,1794.91,0],["2014-06-04",1794.91,1794.91,1794.91,1794.91,0],["2014-06-05",1794.91,1794.91,1794.91,1794.91,26],["2014-06-06",1794.91,1794.91,1794.91,1794.91,0],["2014-06-09",1677.49,1677.49,1627.16,1627.16,1000],["2014-06-10",1660.71,1660.71,1660.71,1660.71,100],["2014-06-11",1660.71,1660.71,1660.71,1660.71,0],["2014-06-12",1794.91,1794.91,1794.91,1794.91,100],["2014-06-13",1794.91,1794.91,1794.91,1794.91,0],["2014-06-16",1794.91,1794.91,1794.91,1794.91,0],["2014-06-17",1794.91,1794.91,1794.91,1794.91,0],["2014-06-18",1627.16,1727.81,1627.16,1727.81,4900],["2014-06-19",1727.81,1727.81,1727.81,1727.81,0],["2014-06-20",1878.78,1878.78,1878.78,1878.78,100],["2014-06-23",1878.78,1878.78,1878.78,1878.78,0],["2014-06-24",1878.78,1878.78,1878.78,1878.78,0],["2014-06-25",1878.78,1878.78,1878.78,1878.78,0],["2014-06-26",1878.78,1878.78,1878.78,1878.78,0],["2014-06-27",1878.78,1878.78,1878.78,1878.78,0],["2014-06-30",1878.78,1878.78,1878.78,1878.78,0],["2014-07-01",1878.78,1878.78,1878.78,1878.78,0],["2014-07-02",1878.78,1878.78,1878.78,1878.78,0],["2014-07-03",2012.98,2012.98,2012.98,2012.98,100],["2014-07-04",2012.98,2012.98,2012.98,2012.98,0],["2014-07-07",2012.98,2012.98,2012.98,2012.98,0],["2014-07-08",2012.98,2012.98,2012.98,2012.98,0],["2014-07-09",1811.69,1811.69,1811.69,1811.69,70500],["2014-07-10",1811.69,1811.69,1811.69,1811.69,0],["2014-07-11",1811.69,1811.69,1811.69,1811.69,0],["2014-07-14",1811.69,1811.69,1811.69,1811.69,0],["2014-07-15",1677.49,1677.49,1677.49,1677.49,1900],["2014-07-16",1828.46,1828.46,1509.74,1660.71,4000],["2014-07-17",1794.91,1794.91,1794.91,1794.91,100],["2014-07-18",1929.11,1929.11,1929.11,1929.11,100],["2014-07-21",1845.23,1845.23,1744.59,1744.59,11900],["2014-07-22",1878.78,1878.78,1878.78,1878.78,100],["2014-07-23",1778.14,1828.46,1694.26,1711.04,7500],["2014-07-24",1711.04,1761.36,1711.04,1761.36,2600],["2014-07-25",1761.36,1761.36,1761.36,1761.36,0],["2014-07-28",1643.94,1643.94,1643.94,1643.94,100],["2014-07-29",1660.71,1660.71,1643.94,1643.94,5030],["2014-07-30",1643.94,1643.94,1643.94,1643.94,500],["2014-07-31",1643.94,1660.71,1643.94,1660.71,3500],["2014-08-01",1660.71,1660.71,1660.71,1660.71,0],["2014-08-04",1660.71,1660.71,1660.71,1660.71,0],["2014-08-05",1711.04,1711.04,1711.04,1711.04,100],["2014-08-06",1711.04,1711.04,1711.04,1711.04,0],["2014-08-07",1862.01,1862.01,1677.49,1677.49,300],["2014-08-08",1727.81,1727.81,1727.81,1727.81,200],["2014-08-11",1727.81,1727.81,1727.81,1727.81,0],["2014-08-12",1828.46,1828.46,1828.46,1828.46,100],["2014-08-13",1828.46,1828.46,1828.46,1828.46,0],["2014-08-14",1828.46,1828.46,1828.46,1828.46,0],["2014-08-15",1828.46,1828.46,1828.46,1828.46,0],["2014-08-18",1660.71,1727.81,1660.71,1727.81,500],["2014-08-19",1727.81,1727.81,1727.81,1727.81,0],["2014-08-20",1828.46,1828.46,1828.46,1828.46,100],["2014-08-21",1828.46,1828.46,1828.46,1828.46,0],["2014-08-22",1828.46,1828.46,1828.46,1828.46,0],["2014-08-25",1694.26,1694.26,1694.26,1694.26,1400],["2014-08-26",1593.61,1677.49,1593.61,1677.49,6500],["2014-08-27",1677.49,1677.49,1677.49,1677.49,0],["2014-08-28",1677.49,1761.36,1677.49,1677.49,19000],["2014-08-29",1677.49,1677.49,1677.49,1677.49,0],["2014-09-03",1828.46,1828.46,1677.49,1694.26,5600],["2014-09-04",1694.26,1694.26,1694.26,1694.26,0],["2014-09-05",1694.26,1694.26,1694.26,1694.26,0],["2014-09-08",1828.46,1828.46,1627.16,1677.49,3900],["2014-09-09",1811.69,1811.69,1677.49,1677.49,2600],["2014-09-10",1828.46,1828.46,1828.46,1828.46,100],["2014-09-11",1694.26,1727.81,1677.49,1727.81,1700],["2014-09-12",1727.81,1727.81,1727.81,1727.81,0],["2014-09-15",1727.81,1727.81,1727.81,1727.81,75],["2014-09-16",1828.46,1828.46,1828.46,1828.46,100],["2014-09-17",1677.49,1744.59,1660.71,1744.59,800],["2014-09-18",1694.26,1694.26,1694.26,1694.26,1600],["2014-09-19",1694.26,1694.26,1694.26,1694.26,0],["2014-09-22",1694.26,1694.26,1694.26,1694.26,0],["2014-09-23",1816.53,1816.53,1816.53,1816.53,500],["2014-09-24",1746.66,1746.66,1746.66,1746.66,2000],["2014-09-25",1676.79,1799.06,1676.79,1799.06,2100],["2014-09-26",1799.06,1799.06,1799.06,1799.06,0],["2014-09-29",1676.79,1764.13,1676.79,1764.13,2100],["2014-09-30",1764.13,1764.13,1764.13,1764.13,0],["2014-10-01",1903.86,1903.86,1903.86,1903.86,100],["2014-10-02",1781.59,1781.59,1781.59,1781.59,200],["2014-10-03",1781.59,1781.59,1781.59,1781.59,0],["2014-10-06",1781.59,1781.59,1781.59,1781.59,0],["2014-10-07",1781.59,1781.59,1781.59,1781.59,0],["2014-10-08",1676.79,1676.79,1676.79,1676.79,100],["2014-10-09",1676.79,1676.79,1676.79,1676.79,0],["2014-10-10",1694.26,1694.26,1694.26,1694.26,900],["2014-10-13",1676.79,1676.79,1676.79,1676.79,2000],["2014-10-14",1694.26,1694.26,1694.26,1694.26,2800],["2014-10-15",1676.79,1676.79,1676.79,1676.79,2000],["2014-10-16",1711.73,1711.73,1711.73,1711.73,3600],["2014-10-17",1711.73,1711.73,1711.73,1711.73,0],["2014-10-20",1833.99,1833.99,1729.19,1781.59,5000],["2014-10-21",1746.66,1938.79,1746.66,1938.79,36400],["2014-10-22",1991.19,2008.66,1938.79,1991.19,19425],["2014-10-23",1991.19,2008.66,1938.79,1956.26,46100],["2014-10-24",1956.26,1973.73,1921.33,1973.73,66400],["2014-10-27",1973.73,1973.73,1921.33,1956.26,30000],["2014-10-28",2078.53,2078.53,1921.33,1921.33,3000],["2014-10-29",1921.33,1956.26,1921.33,1956.26,5400],["2014-10-30",1956.26,1956.26,1938.79,1956.26,7630],["2014-10-31",1956.26,1956.26,1956.26,1956.26,100],["2014-11-03",2130.93,2130.93,1938.79,2078.53,4600],["2014-11-04",2026.13,2026.13,2026.13,2026.13,100],["2014-11-05",1956.26,1991.19,1938.79,1991.19,25500],["2014-11-06",1991.19,1991.19,1991.19,1991.19,0],["2014-11-07",1938.79,2008.66,1921.33,2008.66,15400],["2014-11-10",2008.66,2008.66,1991.19,1991.19,3000],["2014-11-11",1991.19,1991.19,1991.19,1991.19,0],["2014-11-12",1938.79,1991.19,1938.79,1991.19,2100],["2014-11-13",1991.19,1991.19,1991.19,1991.19,0],["2014-11-14",2043.59,2043.59,2043.59,2043.59,137],["2014-11-17",2043.59,2043.59,2043.59,2043.59,0],["2014-11-18",2043.59,2043.59,2043.59,2043.59,0],["2014-11-19",1938.79,2008.66,1938.79,2008.66,1500],["2014-11-20",2183.33,2183.33,2183.33,2183.33,100],["2014-11-21",2008.66,2061.06,1991.19,2061.06,6170],["2014-11-24",1973.73,2061.06,1956.26,2043.59,12700],["2014-11-25",2026.13,2043.59,2008.66,2008.66,13900],["2014-11-26",2008.66,2061.06,2008.66,2043.59,34200],["2014-11-27",1991.19,2043.59,1991.19,2043.59,11600],["2014-11-28",2165.86,2165.86,1991.19,2043.59,1500],["2014-12-01",2165.86,2165.86,2026.13,2061.06,4100],["2014-12-02",2148.39,2148.39,2061.06,2061.06,800],["2014-12-03",2165.86,2235.73,2043.59,2218.26,25800],["2014-12-04",2183.33,2200.79,2165.86,2200.79,3530],["2014-12-05",2095.99,2392.93,2095.99,2392.93,15900],["2014-12-08",2218.26,2340.53,2165.86,2340.53,25800],["2014-12-09",2340.53,2340.53,2340.53,2340.53,0],["2014-12-10",2113.46,2323.06,2113.46,2323.06,15300],["2014-12-11",2218.26,2270.66,2218.26,2270.66,1000],["2014-12-12",2183.33,2218.26,2183.33,2218.26,7000],["2014-12-15",2218.26,2253.19,2218.26,2253.19,6000],["2014-12-16",2253.19,2253.19,2253.19,2253.19,0],["2014-12-17",2130.93,2183.33,2043.59,2165.86,1200],["2014-12-18",1956.26,2130.93,1956.26,2095.99,5400],["2014-12-19",2008.66,2078.53,1956.26,2078.53,14000],["2014-12-22",1956.26,1956.26,1956.26,1956.26,3225],["2014-12-23",2008.66,2078.53,2008.66,2078.53,7340],["2014-12-24",2095.99,2130.93,2095.99,2130.93,2637],["2014-12-25",2130.93,2130.93,2130.93,2130.93,7500],["2014-12-26",2130.93,2130.93,2130.93,2130.93,0],["2014-12-29",2130.93,2130.93,2130.93,2130.93,38],["2014-12-30",2130.93,2130.93,2130.93,2130.93,0],["2014-12-31",2095.99,2113.46,1991.19,1991.19,1500],["2015-01-05",2043.59,2043.59,2043.59,2043.59,3100],["2015-01-06",2061.06,2095.99,2061.06,2095.99,300],["2015-01-07",2113.46,2130.93,2113.46,2130.93,300],["2015-01-08",2061.06,2113.46,2043.59,2113.46,600],["2015-01-09",2183.33,2183.33,2183.33,2183.33,400],["2015-01-12",2061.06,2113.46,2061.06,2113.46,1200],["2015-01-13",2113.46,2130.93,2113.46,2113.46,33800],["2015-01-14",2113.46,2130.93,2113.46,2130.93,1000],["2015-01-15",2130.93,2130.93,2130.93,2130.93,1100],["2015-01-16",2113.46,2130.93,2113.46,2130.93,8000],["2015-01-19",2130.93,2130.93,2130.93,2130.93,0],["2015-01-20",2130.93,2323.06,2130.93,2323.06,4300],["2015-01-21",2148.39,2270.66,2148.39,2270.66,400],["2015-01-22",2253.19,2323.06,2253.19,2270.66,12200],["2015-01-23",2375.46,2375.46,2235.73,2305.59,17100],["2015-01-26",2253.19,2323.06,2253.19,2323.06,30100],["2015-01-27",2270.66,2270.66,2270.66,2270.66,5000],["2015-01-28",2270.66,2270.66,2235.73,2235.73,4500],["2015-01-29",2253.19,2253.19,2253.19,2253.19,700],["2015-01-30",2235.73,2235.73,2235.73,2235.73,300],["2015-02-02",2235.73,2235.73,2218.26,2235.73,4200],["2015-02-03",2218.26,2235.73,2218.26,2235.73,12100],["2015-02-04",2218.26,2253.19,2218.26,2253.19,2600],["2015-02-05",2218.26,2218.26,2218.26,2218.26,42200],["2015-02-06",2218.26,2288.13,2218.26,2288.13,6300],["2015-02-09",2218.26,2253.19,2218.26,2253.19,700],["2015-02-10",2253.19,2253.19,2235.73,2235.73,900],["2015-02-11",2253.19,2253.19,2253.19,2253.19,900],["2015-02-12",2253.19,2253.19,2253.19,2253.19,1600],["2015-02-13",2288.13,2288.13,2253.19,2253.19,7800],["2015-02-24",2288.13,2427.86,2270.66,2427.86,3600],["2015-02-25",2427.86,2427.86,2427.86,2427.86,0],["2015-02-26",2427.86,2427.86,2427.86,2427.86,0],["2015-02-27",2305.59,2357.99,2305.59,2357.99,4300],["2015-03-02",2323.06,2445.33,2323.06,2410.39,24100],["2015-03-03",2357.99,2375.46,2340.53,2375.46,4700],["2015-03-04",2375.46,2410.39,2375.46,2392.93,16519],["2015-03-05",2357.99,2445.33,2357.99,2445.33,15600],["2015-03-06",2445.33,2689.86,2445.33,2515.19,27200],["2015-03-09",2515.19,2515.19,2515.19,2515.19,0],["2015-03-10",2515.19,2515.19,2515.19,2515.19,0],["2015-03-11",2462.79,2515.19,2445.33,2497.72,7300],["2015-03-12",2602.52,2602.52,2602.52,2602.52,117],["2015-03-13",2410.39,2462.79,2410.39,2462.79,2300],["2015-03-16",2392.93,2445.33,2392.93,2392.93,6800],["2015-03-17",2462.79,2462.79,2375.46,2462.79,2100],["2015-03-18",2480.26,2497.72,2375.46,2497.72,3600],["2015-03-19",2550.12,2550.12,2392.93,2515.19,5300],["2015-03-20",2515.19,2515.19,2515.19,2515.19,0],["2015-03-23",2515.19,2515.19,2515.19,2515.19,0],["2015-03-24",2462.79,2462.79,2357.99,2410.39,7400],["2015-03-25",2410.39,2497.72,2410.39,2497.72,13700],["2015-03-26",2410.39,2462.79,2410.39,2462.79,4800],["2015-03-27",2462.79,2462.79,2410.39,2410.39,2500],["2015-03-30",2462.79,2462.79,2392.93,2445.33,2600],["2015-03-31",2480.26,2654.92,2445.33,2619.99,32300],["2015-04-01",2759.72,2759.72,2550.12,2637.46,9400],["2015-04-02",2585.06,2724.79,2585.06,2724.79,22000],["2015-04-03",2777.19,2777.19,2637.46,2637.46,8600],["2015-04-06",2707.32,2777.19,2637.46,2672.39,6188],["2015-04-07",2689.86,2707.32,2689.86,2707.32,635],["2015-04-08",2742.26,2742.26,2619.99,2707.32,25400],["2015-04-09",2689.86,2724.79,2689.86,2724.79,1500],["2015-04-10",2707.32,2759.72,2707.32,2759.72,4300],["2015-04-13",2794.66,2951.86,2759.72,2899.46,12900],["2015-04-14",2794.66,2916.92,2794.66,2916.92,1300],["2015-04-15",2864.52,2864.52,2864.52,2864.52,200],["2015-04-16",2794.66,2794.66,2724.79,2724.79,2500],["2015-04-17",2759.72,2847.06,2759.72,2847.06,500],["2015-04-20",2847.06,2847.06,2847.06,2847.06,0],["2015-04-21",2864.52,2899.46,2847.06,2899.46,7700],["2015-04-22",2916.92,3004.26,2899.46,3004.26,14100],["2015-04-23",3004.26,3039.19,3004.26,3021.72,13500],["2015-04-24",2969.32,3004.26,2969.32,3004.26,6800],["2015-04-27",3004.26,3021.72,2986.79,3021.72,20100],["2015-05-04",3021.72,3021.72,2969.32,3004.26,9100],["2015-05-05",2986.79,3021.72,2986.79,3021.72,5700],["2015-05-06",3004.26,3266.26,3004.26,3196.39,10300],["2015-05-07",3301.19,3301.19,3196.39,3301.19,5600],["2015-05-08",3301.19,3353.59,3266.26,3318.66,3000],["2015-05-11",3318.66,3353.59,3301.19,3353.59,9100],["2015-05-12",3231.32,3667.99,3213.86,3336.12,10700],["2015-05-13",3248.79,3266.26,3213.86,3266.26,8400],["2015-05-14",3266.26,3266.26,3213.86,3266.26,6900],["2015-05-15",3213.86,3248.79,3213.86,3248.79,3300],["2015-05-18",3161.46,3196.39,3143.99,3196.39,3100],["2015-05-19",3178.92,3196.39,3161.46,3196.39,4700],["2015-05-20",3196.39,3196.39,3143.99,3143.99,21200],["2015-05-21",3178.92,3301.19,3143.99,3301.19,20267],["2015-05-22",3143.99,3336.12,3143.99,3301.19,9555],["2015-05-25",3248.79,3248.79,3178.92,3248.79,6200],["2015-05-26",3178.92,3231.32,3161.46,3178.92,11600],["2015-05-27",3213.86,3213.86,3178.92,3196.39,2400],["2015-05-28",3213.86,3231.32,3213.86,3231.32,2900],["2015-05-29",3231.32,3248.79,3213.86,3213.86,1500],["2015-06-01",3231.32,3283.72,3213.86,3231.32,11300],["2015-06-02",3213.86,3231.32,3213.86,3231.32,9500],["2015-06-03",3231.32,3248.79,3213.86,3248.79,10204],["2015-06-04",3248.79,3248.79,3213.86,3248.79,8200],["2015-06-05",3248.79,3248.79,3213.86,3231.32,1200],["2015-06-08",3231.32,3248.79,3213.86,3248.79,4800],["2015-06-09",3231.32,3248.79,3231.32,3248.79,7200],["2015-06-10",3231.32,3266.26,3231.32,3266.26,11000],["2015-06-11",3248.79,3301.19,3231.32,3266.26,11633],["2015-06-12",3266.26,3283.72,3248.79,3248.79,4700],["2015-06-15",3231.32,3231.32,3231.32,3231.32,8467],["2015-06-16",3231.32,3231.32,3231.32,3231.32,5500],["2015-06-17",3248.79,3248.79,3231.32,3248.79,1700],["2015-06-18",3231.32,3266.26,3231.32,3266.26,2100],["2015-06-19",3248.79,3248.79,3231.32,3248.79,7800],["2015-06-22",3248.79,3248.79,3231.32,3248.79,6600],["2015-06-23",3231.32,3248.79,3231.32,3248.79,3300],["2015-06-24",3248.79,3248.79,3248.79,3248.79,300],["2015-06-25",3231.32,3231.32,3231.32,3231.32,5519],["2015-06-26",3231.32,3248.79,3231.32,3231.32,2200],["2015-06-29",3231.32,3231.32,3231.32,3231.32,0],["2015-06-30",3248.79,3248.79,3231.32,3248.79,6200],["2015-07-01",3248.79,3248.79,3248.79,3248.79,4000],["2015-07-02",3231.32,3248.79,3213.86,3248.79,15300],["2015-07-03",3248.79,3493.32,3231.32,3405.99,16600],["2015-07-06",3353.59,3458.39,3353.59,3458.39,3100],["2015-07-07",3405.99,3405.99,3283.72,3283.72,1800],["2015-07-08",3475.86,3475.86,3283.72,3405.99,5700],["2015-07-09",3353.59,3405.99,3318.66,3371.06,9600],["2015-07-10",3440.92,3440.92,3371.06,3371.06,3500],["2015-07-13",3371.06,3405.99,3371.06,3405.99,300],["2015-07-14",3405.99,3423.46,3371.06,3423.46,2000],["2015-07-15",3371.06,3405.99,3371.06,3405.99,2800],["2015-07-16",3353.59,3405.99,3353.59,3405.99,1300],["2015-07-17",3353.59,3353.59,3353.59,3353.59,500],["2015-07-20",3405.99,3440.92,3371.06,3440.92,6800],["2015-07-21",3493.32,3580.65,3493.32,3580.65,8800],["2015-07-22",3667.99,3929.99,3667.99,3929.99,37300],["2015-07-23",4279.32,4279.32,3947.45,4104.65,19900],["2015-07-24",3999.85,3999.85,3929.99,3929.99,2200],["2015-07-27",3929.99,3999.85,3842.65,3999.85,7600],["2015-07-28",3860.12,3929.99,3860.12,3929.99,600],["2015-07-29",3842.65,3929.99,3842.65,3929.99,2000],["2015-07-30",3929.99,3929.99,3895.05,3929.99,2300],["2015-07-31",3964.92,3964.92,3964.92,3964.92,190],["2015-08-03",3860.12,3877.59,3860.12,3877.59,2800],["2015-08-04",3877.59,3877.59,3877.59,3877.59,7100],["2015-08-05",3964.92,3964.92,3895.05,3964.92,12100],["2015-08-06",3964.92,3999.85,3964.92,3999.85,600],["2015-08-07",3964.92,4087.19,3964.92,4087.19,6400],["2015-08-10",4087.19,4122.12,4034.79,4122.12,19300],["2015-08-11",4104.65,4122.12,4052.25,4052.25,6700],["2015-08-12",4017.32,4052.25,3982.39,4052.25,1513],["2015-08-13",4122.12,4122.12,4017.32,4017.32,500],["2015-08-14",4017.32,4017.32,4017.32,4017.32,0],["2015-08-17",4052.25,4069.72,3982.39,4017.32,49200],["2015-08-18",3982.39,4401.59,3982.39,4191.99,8100],["2015-08-19",4349.19,4349.19,4122.12,4226.92,10700],["2015-08-20",4244.39,4261.85,4244.39,4261.85,1000],["2015-08-21",4191.99,4209.45,4122.12,4209.45,3453],["2015-08-24",4157.05,4174.52,3947.45,4017.32,47000],["2015-08-25",3999.85,4017.32,3947.45,3999.85,14200],["2015-08-26",3999.85,3999.85,3929.99,3999.85,21300],["2015-08-27",3999.85,4034.79,3999.85,4017.32,4400],["2015-08-28",4017.32,4017.32,3999.85,4017.32,21400],["2015-08-31",3999.85,4087.19,3999.85,4069.72,19114],["2015-09-01",4087.19,4122.12,4069.72,4104.65,2900],["2015-09-03",4104.65,4157.05,4104.65,4122.12,18500],["2015-09-04",4157.05,4261.85,4157.05,4261.85,4200],["2015-09-07",4191.99,4226.92,4191.99,4226.92,15400],["2015-09-08",4244.39,4244.39,4191.99,4226.92,26200],["2015-09-09",4226.92,4349.19,4209.45,4296.79,11750],["2015-09-10",4244.39,4296.79,4209.45,4296.79,7800],["2015-09-11",4244.39,4296.79,4244.39,4296.79,917],["2015-09-14",4226.92,4279.32,4226.92,4226.92,21900],["2015-09-15",4226.92,4261.85,4226.92,4226.92,21900],["2015-09-16",4244.39,4261.85,4244.39,4261.85,500],["2015-09-17",4261.85,4296.79,4261.85,4296.79,1400],["2015-09-18",4279.32,4314.25,4279.32,4314.25,11700],["2015-09-21",4384.12,4384.12,4331.72,4366.65,3017],["2015-09-22",4366.65,4541.32,4366.65,4523.85,7000],["2015-09-23",4558.78,4611.18,4541.32,4558.78,7200],["2015-09-24",4541.32,4611.18,4541.32,4611.18,3100],["2015-09-25",4576.25,4628.65,4576.25,4628.65,1000],["2015-09-28",4628.65,4715.98,4628.65,4715.98,2100],["2015-09-29",4750.92,5152.65,4750.92,5065.32,3707],["2015-09-30",5065.32,5152.65,5065.32,5135.18,4373],["2015-10-01",5135.18,5152.65,4908.12,4908.12,1800],["2015-10-02",4977.98,4977.98,4925.58,4977.98,1700],["2015-10-05",4960.52,4977.98,4908.12,4977.98,1000],["2015-10-06",4943.05,4995.45,4943.05,4995.45,4900],["2015-10-07",4995.45,4995.45,4960.52,4960.52,700],["2015-10-08",4960.52,5327.32,4943.05,5327.32,10500],["2015-10-09",5327.32,5327.32,5239.98,5274.92,1100],["2015-10-12",5274.92,5274.92,5205.05,5274.92,2400],["2015-10-13",5170.12,5257.45,5170.12,5257.45,700],["2015-10-14",5257.45,5257.45,5205.05,5239.98,3500],["2015-10-15",5239.98,5501.98,5239.98,5239.98,17120],["2015-10-16",5274.92,5327.32,5239.98,5327.32,10500],["2015-10-19",5327.32,5327.32,5187.58,5187.58,3300],["2015-10-20",5543.41,5543.41,5431.04,5505.95,615],["2015-10-21",5524.68,5524.68,5449.77,5449.77,2100],["2015-10-22",5449.77,5524.68,5449.77,5468.5,6000],["2015-10-23",5711.96,5711.96,5487.23,5524.68,2700],["2015-10-26",5487.23,5487.23,5356.13,5431.04,21300],["2015-10-27",5487.23,5487.23,5337.4,5431.04,13300],["2015-10-28",5431.04,5431.04,5393.59,5393.59,3500],["2015-10-29",5431.04,5468.5,5431.04,5468.5,7815],["2015-10-30",5505.95,5899.24,5505.95,5543.41,3300],["2015-11-02",5562.14,5693.23,5431.04,5431.04,18000],["2015-11-03",5431.04,5505.95,5431.04,5505.95,4115],["2015-11-04",5524.68,5599.59,5524.68,5562.14,1100],["2015-11-05",5562.14,5805.6,5562.14,5805.6,4300],["2015-11-06",5824.33,5824.33,5711.96,5805.6,1900],["2015-11-09",5711.96,5880.51,5711.96,5880.51,500],["2015-11-10",5861.78,5917.96,5861.78,5880.51,4000],["2015-11-11",5805.6,5899.24,5805.6,5899.24,638],["2015-11-12",5861.78,5880.51,5730.69,5861.78,3500],["2015-11-13",5861.78,5880.51,5861.78,5880.51,300],["2015-11-16",5880.51,5899.24,5861.78,5899.24,5300],["2015-11-17",5843.05,6367.43,5843.05,6311.25,6100],["2015-11-18",6086.51,6086.51,5693.23,5693.23,36400],["2015-11-19",5955.42,5955.42,5693.23,5805.6,4100],["2015-11-20",5786.87,5861.78,5786.87,5861.78,2800],["2015-11-23",5861.78,5861.78,5805.6,5805.6,4400],["2015-11-24",5805.6,5824.33,5805.6,5824.33,7600],["2015-11-25",5711.96,5824.33,5711.96,5805.6,5800],["2015-11-26",5711.96,5768.14,5711.96,5711.96,2600],["2015-11-27",5749.41,5749.41,5655.78,5730.69,3300],["2015-11-30",5693.23,5693.23,5637.05,5637.05,2700],["2015-12-01",5637.05,5674.5,5637.05,5637.05,4810],["2015-12-02",5637.05,5637.05,5618.32,5637.05,5400],["2015-12-03",5618.32,5637.05,5580.87,5580.87,2700],["2015-12-04",5580.87,5655.78,5580.87,5618.32,2200],["2015-12-07",5599.59,5637.05,5543.41,5543.41,1400],["2015-12-08",5618.32,5637.05,5618.32,5637.05,1800],["2015-12-09",5674.5,5674.5,5637.05,5655.78,1800],["2015-12-10",5693.23,5711.96,5655.78,5655.78,900],["2015-12-11",5674.5,5674.5,5618.32,5674.5,1600],["2015-12-14",5674.5,5711.96,5674.5,5711.96,400],["2015-12-15",5711.96,5749.41,5693.23,5749.41,500],["2015-12-16",5711.96,5711.96,5374.86,5374.86,26800],["2015-12-17",5374.86,5524.68,5374.86,5524.68,1700],["2015-12-18",5562.14,5562.14,5505.95,5505.95,1300],["2015-12-21",5505.95,5562.14,5487.23,5487.23,500],["2015-12-22",5505.95,5505.95,5431.04,5431.04,300],["2015-12-23",5449.77,5449.77,5374.86,5449.77,2000],["2015-12-24",5412.32,5449.77,5412.32,5449.77,300],["2015-12-25",5449.77,5505.95,5374.86,5449.77,4600],["2015-12-28",5431.04,5468.5,5374.86,5431.04,1300],["2015-12-29",5412.32,5468.5,5412.32,5468.5,1600],["2015-12-30",5487.23,5487.23,5431.04,5431.04,300],["2015-12-31",5431.04,5468.5,5412.32,5412.32,800],["2016-01-04",5412.32,5412.32,5412.32,5412.32,100],["2016-01-05",5468.5,5487.23,5412.32,5412.32,800],["2016-01-06",5431.04,5431.04,5243.77,5299.95,14800],["2016-01-07",5299.95,5337.4,5225.04,5337.4,5000],["2016-01-08",5356.13,5356.13,5356.13,5356.13,400],["2016-01-11",5206.31,5206.31,5206.31,5206.31,600],["2016-01-12",5225.04,5318.68,5225.04,5262.49,800],["2016-01-13",5281.22,5337.4,5281.22,5281.22,1400],["2016-01-14",5281.22,5281.22,5262.49,5262.49,400],["2016-01-15",5281.22,5281.22,5262.49,5262.49,3100],["2016-01-18",5243.77,5243.77,5243.77,5243.77,200],["2016-01-19",5243.77,5243.77,5243.77,5243.77,0],["2016-01-20",5243.77,5243.77,5243.77,5243.77,300],["2016-01-21",5243.77,5243.77,5056.49,5056.49,1200],["2016-01-22",4869.21,4869.21,4550.84,4550.84,7800],["2016-01-25",4494.66,4494.66,4101.37,4195.01,4300],["2016-01-26",3970.28,4176.28,3970.28,4176.28,2400],["2016-01-27",4138.83,4213.74,4138.83,4213.74,4400],["2016-01-28",4232.47,4419.75,4232.47,4419.75,1200],["2016-01-29",4232.47,4457.2,4232.47,4457.2,400],["2016-02-01",4438.47,4457.2,4232.47,4232.47,2500],["2016-02-02",4401.02,4401.02,4288.65,4288.65,1200],["2016-02-03",4269.92,4307.38,4269.92,4307.38,2200],["2016-02-04",4382.29,4382.29,4382.29,4382.29,100],["2016-02-05",4382.29,4382.29,4382.29,4382.29,100],["2016-02-15",4382.29,4401.02,4382.29,4401.02,300],["2016-02-16",4401.02,4401.02,4326.11,4382.29,5300],["2016-02-17",4363.56,4363.56,4344.83,4344.83,600],["2016-02-18",4344.83,4363.56,4213.74,4213.74,3600],["2016-02-19",4195.01,4213.74,4195.01,4195.01,13900],["2016-02-22",4213.74,4326.11,4213.74,4326.11,1300],["2016-02-23",4307.38,4326.11,4288.65,4288.65,9900],["2016-02-24",4232.47,4307.38,4232.47,4288.65,5900],["2016-02-25",4251.2,4288.65,4251.2,4288.65,2500],["2016-02-26",4288.65,4288.65,4251.2,4288.65,700],["2016-02-29",4288.65,4288.65,4269.92,4288.65,2900],["2016-03-01",4288.65,4326.11,4288.65,4326.11,4900],["2016-03-02",4326.11,4513.38,4326.11,4513.38,1000],["2016-03-03",4532.11,4532.11,4494.66,4513.38,1400],["2016-03-04",4532.11,4738.12,4532.11,4738.12,5300],["2016-03-07",4738.12,4775.57,4738.12,4775.57,3800],["2016-03-08",4794.3,4887.94,4794.3,4887.94,3100],["2016-03-09",4869.21,4869.21,4681.93,4719.39,3700],["2016-03-10",4681.93,4719.39,4681.93,4719.39,500],["2016-03-11",4756.84,4869.21,4756.84,4869.21,8800],["2016-03-14",4906.67,4925.39,4887.94,4887.94,3600],["2016-03-15",4906.67,4981.58,4869.21,4981.58,5200],["2016-03-16",5000.31,5000.31,4887.94,4887.94,5000],["2016-03-17",4887.94,4944.12,4494.66,4494.66,22100],["2016-03-18",4513.38,4625.75,4513.38,4625.75,1700],["2016-03-21",4625.75,4625.75,4625.75,4625.75,0],["2016-03-22",4494.66,4550.84,4494.66,4550.84,1300],["2016-03-23",4532.11,4550.84,4532.11,4550.84,1100],["2016-03-24",4550.84,4663.21,4550.84,4663.21,8500],["2016-03-25",4681.93,4719.39,4681.93,4719.39,800],["2016-03-28",4738.12,4775.57,4681.93,4738.12,5600],["2016-03-29",4756.84,4756.84,4756.84,4756.84,300],["2016-03-30",4756.84,4756.84,4756.84,4756.84,100],["2016-03-31",4550.84,4775.57,4550.84,4775.57,300],["2016-04-01",4588.3,4756.84,4588.3,4756.84,700],["2016-04-04",4681.93,4756.84,4681.93,4719.39,3600],["2016-04-05",4719.39,4719.39,4719.39,4719.39,0],["2016-04-06",4681.93,4756.84,4681.93,4756.84,1600],["2016-04-07",4719.39,4794.3,4719.39,4794.3,900],["2016-04-08",4813.03,4906.67,4813.03,4906.67,5800],["2016-04-11",4944.12,5000.31,4944.12,5000.31,5200],["2016-04-12",5000.31,5131.4,5000.31,5093.94,2200],["2016-04-13",4869.21,5019.03,4869.21,5019.03,1515],["2016-04-14",4887.94,4944.12,4869.21,4925.39,2338],["2016-04-15",4925.39,4925.39,4925.39,4925.39,200],["2016-04-19",4925.39,4962.85,4925.39,4925.39,3500],["2016-04-20",4925.39,5131.4,4925.39,5131.4,20000],["2016-04-21",5150.13,5505.95,5131.4,5468.5,29500],["2016-04-22",5374.86,5505.95,5337.4,5505.95,5400],["2016-04-25",5356.13,5356.13,5318.68,5318.68,6300],["2016-04-26",5281.22,5318.68,5150.13,5168.85,12700],["2016-04-27",5243.77,5412.32,5187.58,5337.4,12800],["2016-04-28",5337.4,5337.4,5187.58,5337.4,7000],["2016-04-29",5243.77,5243.77,5056.49,5243.77,5400],["2016-05-04",5243.77,5243.77,4962.85,5150.13,5200],["2016-05-05",5056.49,5112.67,4813.03,4869.21,49200],["2016-05-06",4887.94,4962.85,4831.76,4887.94,11800],["2016-05-09",4887.94,4962.85,4775.57,4962.85,4600],["2016-05-10",4962.85,4962.85,4962.85,4962.85,1000],["2016-05-11",4981.58,4981.58,4850.48,4869.21,7100],["2016-05-12",4869.21,4962.85,4831.76,4925.39,4600],["2016-05-13",4925.39,4944.12,4869.21,4925.39,5400],["2016-05-16",4869.21,4925.39,4813.03,4813.03,3400],["2016-05-17",4869.21,4887.94,4756.84,4887.94,4200],["2016-05-18",4887.94,4887.94,4887.94,4887.94,100],["2016-05-19",4906.67,4906.67,4906.67,4906.67,200],["2016-05-20",4906.67,4906.67,4906.67,4906.67,400],["2016-05-23",4869.21,4869.21,4869.21,4869.21,3400],["2016-05-24",4813.03,4869.21,4813.03,4869.21,5100],["2016-05-25",4869.21,4906.67,4869.21,4906.67,3000],["2016-05-26",4869.21,4925.39,4869.21,4906.67,5700],["2016-05-27",4906.67,4906.67,4869.21,4906.67,3400],["2016-05-30",4906.67,4906.67,4869.21,4906.67,7600],["2016-05-31",4906.67,5037.76,4906.67,5037.76,1500],["2016-06-01",5037.76,5037.76,5037.76,5037.76,0],["2016-06-02",4962.85,5000.31,4962.85,5000.31,1100],["2016-06-03",5019.03,5019.03,5000.31,5000.31,1200],["2016-06-06",5000.31,5056.49,4925.39,5000.31,10400],["2016-06-07",5000.31,5037.76,5000.31,5019.03,2500],["2016-06-08",5037.76,5112.67,5037.76,5112.67,2800],["2016-06-09",5112.67,5225.04,5112.67,5206.31,2700],["2016-06-10",5150.13,5243.77,5150.13,5243.77,3700],["2016-06-13",5243.77,5262.49,5225.04,5243.77,2600],["2016-06-14",5206.31,5243.77,5150.13,5243.77,1000],["2016-06-15",5243.77,5337.4,5150.13,5337.4,8800],["2016-06-16",5337.4,5393.59,5337.4,5393.59,1300],["2016-06-17",5374.86,5374.86,5318.68,5374.86,700],["2016-06-20",5356.13,5374.86,5337.4,5374.86,1700],["2016-06-21",5356.13,5374.86,5318.68,5337.4,10700],["2016-06-22",5374.86,5861.78,5374.86,5861.78,45700],["2016-06-23",5618.32,5974.15,5618.32,5824.33,33100],["2016-06-24",5655.78,5805.6,5449.77,5599.59,8600],["2016-06-27",5543.41,5711.96,5543.41,5655.78,28400],["2016-06-28",5618.32,5693.23,5618.32,5655.78,37600],["2016-06-29",5674.5,5899.24,5674.5,5880.51,34600],["2016-06-30",5899.24,5992.88,5899.24,5992.88,37320],["2016-07-01",5992.88,6180.15,5992.88,6105.24,13500],["2016-07-04",6180.15,6554.71,6180.15,6535.98,22300],["2016-07-05",6629.62,6854.35,6592.16,6610.89,23800],["2016-07-06",6554.71,6648.35,6461.07,6648.35,18900],["2016-07-07",6554.71,6685.8,6554.71,6573.44,14200],["2016-07-08",6573.44,6629.62,6517.25,6592.16,4900],["2016-07-11",6517.25,6592.16,6217.61,6217.61,16000],["2016-07-12",6217.61,6348.7,6180.15,6348.7,15600],["2016-07-13",6423.61,6554.71,6404.89,6404.89,12700],["2016-07-14",6535.98,6535.98,6348.7,6367.43,7100],["2016-07-15",6217.61,6311.25,6011.6,6311.25,5600],["2016-07-18",6273.79,6273.79,5992.88,6030.33,11800],["2016-07-19",6123.97,6592.16,6086.51,6535.98,29300],["2016-07-20",6367.43,6685.8,6367.43,6685.8,15330],["2016-07-21",6554.71,6741.98,6498.52,6741.98,6600],["2016-07-22",6554.71,6741.98,6554.71,6648.35,15800],["2016-07-25",6648.35,6667.07,6554.71,6629.62,20500],["2016-07-26",6741.98,6779.44,6592.16,6685.8,13700],["2016-07-27",6723.26,6873.08,6685.8,6873.08,17800],["2016-07-28",6873.08,6947.99,6779.44,6947.99,22000],["2016-07-29",6966.72,7022.9,6929.26,6947.99,3100],["2016-08-01",7004.17,7004.17,6760.71,6929.26,3220],["2016-08-02",6779.44,6929.26,6760.71,6929.26,1100],["2016-08-03",6779.44,6835.62,6554.71,6554.71,9700],["2016-08-04",6741.98,6779.44,6554.71,6704.53,5900],["2016-08-05",6554.71,6704.53,6554.71,6704.53,4200],["2016-08-08",6554.71,6704.53,6554.71,6704.53,1800],["2016-08-09",6704.53,6798.17,6704.53,6760.71,2800],["2016-08-10",6704.53,6741.98,6629.62,6667.07,5800],["2016-08-11",6573.44,6704.53,6573.44,6573.44,18000],["2016-08-12",6592.16,6723.26,6573.44,6573.44,13330],["2016-08-15",6573.44,6704.53,6573.44,6704.53,13800],["2016-08-16",6723.26,6741.98,6648.35,6741.98,3400],["2016-08-17",6741.98,6760.71,6648.35,6760.71,2600],["2016-08-18",6667.07,6779.44,6648.35,6779.44,5300],["2016-08-19",6760.71,6835.62,6760.71,6835.62,4100],["2016-08-22",6854.35,6910.53,6854.35,6891.81,5610],["2016-08-23",6891.81,6910.53,6873.08,6910.53,10800],["2016-08-24",6966.72,7022.9,6910.53,7022.9,6700],["2016-08-25",7060.36,7153.99,7041.63,7116.54,7870],["2016-08-26",7191.45,7228.91,7135.27,7153.99,6850],["2016-08-29",7172.72,7172.72,7041.63,7172.72,12800],["2016-08-30",7172.72,7172.72,7060.36,7172.72,6150],["2016-08-31",7191.45,7191.45,7097.81,7153.99,5531],["2016-09-01",7153.99,7153.99,7097.81,7153.99,1900],["2016-09-05",7097.81,7153.99,7097.81,7153.99,11400],["2016-09-06",7191.45,7210.18,7060.36,7172.72,48676],["2016-09-07",7191.45,7191.45,7172.72,7191.45,7200],["2016-09-08",7191.45,7584.73,7191.45,7547.28,33619],["2016-09-09",7566.01,7584.73,7491.09,7584.73,11500],["2016-09-12",7659.64,7659.64,7584.73,7584.73,5634],["2016-09-13",7528.55,7622.19,7434.91,7584.73,18700],["2016-09-14",7566.01,7566.01,7472.37,7472.37,12000],["2016-09-15",7491.09,7491.09,7397.46,7416.18,9700],["2016-09-16",7416.18,7472.37,7341.27,7341.27,14800],["2016-09-19",7578.09,7767.54,7554.41,7601.77,6700],["2016-09-20",7601.77,7625.45,7601.77,7625.45,1786],["2016-09-21",7601.77,7601.77,7459.68,7578.09,1100],["2016-09-22",7578.09,7601.77,7341.27,7530.72,7200],["2016-09-23",7436.0,7530.72,7364.95,7388.64,4000],["2016-09-26",7483.36,7507.04,7388.64,7388.64,2600],["2016-09-27",7388.64,7933.31,7341.27,7578.09,8400],["2016-09-28",7625.45,7767.54,7625.45,7720.18,5300],["2016-09-29",7767.54,7791.22,7696.5,7720.18,3900],["2016-09-30",7720.18,7743.86,7720.18,7743.86,1450],["2016-10-03",7743.86,7767.54,7743.86,7767.54,2310],["2016-10-04",7743.86,7767.54,7720.18,7720.18,4100],["2016-10-05",7578.09,7578.09,7578.09,7578.09,1200],["2016-10-06",7459.68,7578.09,7459.68,7578.09,1814],["2016-10-07",7530.72,7578.09,7530.72,7578.09,400],["2016-10-10",7578.09,7578.09,7578.09,7578.09,100],["2016-10-11",7578.09,7578.09,7554.41,7578.09,1200],["2016-10-12",7554.41,7578.09,7436.0,7578.09,669],["2016-10-13",7436.0,7578.09,7412.32,7578.09,2710],["2016-10-14",7436.0,7578.09,7436.0,7578.09,2400],["2016-10-17",7412.32,7672.81,7412.32,7672.81,10400],["2016-10-18",7672.81,7814.9,7672.81,7814.9,14224],["2016-10-19",7933.31,7933.31,7743.86,7838.58,7600],["2016-10-20",7767.54,7791.22,7720.18,7743.86,11900],["2016-10-21",7720.18,7720.18,7104.46,7530.72,15500],["2016-10-24",7104.46,7530.72,6796.6,6796.6,13800],["2016-10-25",7033.41,7033.41,6867.64,6962.37,2400],["2016-10-26",6986.05,7009.73,6867.64,6986.05,3600],["2016-10-27",6867.64,6867.64,6322.97,6820.28,10400],["2016-10-28",6820.28,6867.64,6820.28,6867.64,9800],["2016-10-31",6867.64,6962.37,6772.92,6867.64,2900],["2016-11-01",6772.92,6772.92,6607.14,6701.87,12440],["2016-11-02",6725.55,6796.6,6630.83,6749.23,1700],["2016-11-03",6796.6,6796.6,6796.6,6796.6,1300],["2016-11-04",6749.23,6796.6,6630.83,6796.6,11949],["2016-11-07",6725.55,6796.6,6701.87,6796.6,2787],["2016-11-08",6512.42,6772.92,6512.42,6772.92,1046],["2016-11-09",6465.06,6772.92,6465.06,6678.19,2800],["2016-11-10",6678.19,6678.19,6512.42,6654.51,7900],["2016-11-11",6654.51,6678.19,6607.14,6678.19,2844],["2016-11-14",6701.87,6772.92,6654.51,6749.23,4900],["2016-11-15",6772.92,6772.92,6749.23,6772.92,2140],["2016-11-16",6772.92,6820.28,6772.92,6820.28,3320],["2016-11-17",6820.28,6843.96,6772.92,6820.28,5231],["2016-11-18",6820.28,6820.28,6654.51,6796.6,4800],["2016-11-21",6701.87,6772.92,6701.87,6772.92,1044],["2016-11-22",6701.87,6796.6,6701.87,6796.6,1260],["2016-11-23",6796.6,6820.28,6772.92,6820.28,6900],["2016-11-24",6820.28,6867.64,6630.83,6630.83,4700],["2016-11-25",6796.6,6796.6,6772.92,6772.92,500],["2016-11-28",6678.19,6772.92,6630.83,6772.92,2040],["2016-11-29",6678.19,6772.92,6630.83,6678.19,5960],["2016-11-30",6701.87,6749.23,6701.87,6749.23,500],["2016-12-01",6701.87,6796.6,6678.19,6772.92,7266],["2016-12-02",6772.92,6796.6,6749.23,6772.92,2100],["2016-12-05",6749.23,6796.6,6701.87,6796.6,2600],["2016-12-06",6796.6,6796.6,6701.87,6772.92,5200],["2016-12-07",6772.92,6820.28,6678.19,6820.28,3400],["2016-12-08",6820.28,6820.28,6820.28,6820.28,1900],["2016-12-09",6820.28,6843.96,6796.6,6843.96,2700],["2016-12-12",6843.96,6867.64,6749.23,6843.96,5220],["2016-12-13",6796.6,6843.96,6796.6,6843.96,400],["2016-12-14",6820.28,6820.28,6725.55,6820.28,2900],["2016-12-15",6820.28,6986.05,6820.28,6986.05,9120],["2016-12-16",6938.69,7151.82,6915.0,7080.78,15405],["2016-12-19",7151.82,7341.27,7104.46,7317.59,13100],["2016-12-20",7270.23,7388.64,7199.18,7317.59,13200],["2016-12-21",7341.27,7341.27,7341.27,7341.27,1500],["2016-12-22",7364.95,7364.95,7222.86,7341.27,2200],["2016-12-23",7222.86,7364.95,7222.86,7364.95,2400],["2016-12-26",7246.55,7341.27,7222.86,7317.59,2200],["2016-12-27",7222.86,7270.23,7104.46,7222.86,8680],["2016-12-28",7104.46,7270.23,7104.46,7222.86,6620],["2016-12-29",7199.18,7246.55,7175.5,7246.55,1500],["2016-12-30",7222.86,7246.55,7104.46,7222.86,6950],["2017-01-03",7175.5,7293.91,7151.82,7293.91,4046],["2017-01-04",7317.59,7459.68,7151.82,7293.91,5200],["2017-01-05",7293.91,7341.27,7293.91,7341.27,3400],["2017-01-06",7341.27,7364.95,7246.55,7364.95,13220],["2017-01-09",7364.95,7412.32,7270.23,7364.95,18900],["2017-01-10",7293.91,7388.64,7293.91,7388.64,4850],["2017-01-11",7341.27,7412.32,7222.86,7412.32,12600],["2017-01-12",7293.91,7364.95,7270.23,7270.23,4620],["2017-01-13",7317.59,7317.59,7222.86,7317.59,13300],["2017-01-16",7270.23,7317.59,7222.86,7317.59,3040],["2017-01-17",7222.86,7317.59,7175.5,7317.59,5760],["2017-01-18",7270.23,7317.59,7270.23,7317.59,940],["2017-01-19",7222.86,7293.91,7199.18,7270.23,6300],["2017-01-20",7317.59,7364.95,7199.18,7317.59,4020],["2017-01-23",7317.59,7341.27,7222.86,7317.59,843],["2017-01-24",7293.91,7293.91,7293.91,7293.91,1500],["2017-01-25",7246.55,7293.91,7246.55,7293.91,900],["2017-02-02",7341.27,7341.27,7317.59,7317.59,300],["2017-02-03",7317.59,7317.59,7246.55,7246.55,2627],["2017-02-06",7293.91,7293.91,7128.14,7175.5,9600],["2017-02-07",7104.46,7175.5,6915.0,6915.0,15500],["2017-02-08",7080.78,7222.86,7080.78,7222.86,23450],["2017-02-09",7246.55,7270.23,7151.82,7175.5,11770],["2017-02-10",7246.55,7246.55,7151.82,7199.18,2800],["2017-02-13",7175.5,7293.91,7175.5,7293.91,7520],["2017-02-14",7222.86,7293.91,7175.5,7222.86,9100],["2017-02-15",7199.18,7222.86,7104.46,7199.18,2159],["2017-02-16",7104.46,7199.18,7104.46,7151.82,3627],["2017-02-17",7033.41,7033.41,6820.28,6891.32,16360],["2017-02-20",6867.64,7009.73,6843.96,6962.37,8640],["2017-02-21",6962.37,6962.37,6749.23,6962.37,13080],["2017-02-22",6891.32,6986.05,6796.6,6962.37,9200],["2017-02-23",6962.37,6962.37,6796.6,6962.37,9600],["2017-02-24",6962.37,6986.05,6820.28,6820.28,5100],["2017-02-27",6843.96,6962.37,6843.96,6915.0,4000],["2017-02-28",6938.69,6938.69,6867.64,6867.64,1000],["2017-03-01",6843.96,6843.96,6843.96,6843.96,3100],["2017-03-02",6843.96,6867.64,6843.96,6843.96,7620],["2017-03-03",6891.32,6891.32,6749.23,6867.64,1300],["2017-03-06",6772.92,6867.64,6725.55,6843.96,8805],["2017-03-07",6820.28,6820.28,6725.55,6820.28,16200],["2017-03-08",6725.55,6820.28,6701.87,6820.28,3800],["2017-03-09",6725.55,6725.55,6512.42,6559.78,31105],["2017-03-10",6559.78,6701.87,6488.74,6559.78,12200],["2017-03-13",6559.78,6583.46,6512.42,6559.78,5300],["2017-03-14",6559.78,6796.6,6559.78,6796.6,4600],["2017-03-15",6796.6,6843.96,6749.23,6796.6,3300],["2017-03-16",6749.23,6867.64,6749.23,6867.64,8900],["2017-03-17",6891.32,7009.73,6796.6,7009.73,8100],["2017-03-20",6867.64,7033.41,6867.64,7009.73,4414],["2017-03-21",7033.41,7033.41,6962.37,6962.37,7110],["2017-03-22",6986.05,6986.05,6559.78,6559.78,8634],["2017-03-23",6749.23,6820.28,6749.23,6820.28,2396],["2017-03-24",6867.64,6891.32,6820.28,6867.64,5600],["2017-03-27",6867.64,7057.09,6867.64,7057.09,12150],["2017-03-28",7080.78,7175.5,7057.09,7175.5,5898],["2017-03-29",7199.18,7696.5,7199.18,7696.5,9321],["2017-03-30",7696.5,7696.5,7530.72,7578.09,19196],["2017-03-31",7625.45,7625.45,7507.04,7578.09,19300],["2017-04-03",7578.09,7743.86,7530.72,7743.86,15760],["2017-04-04",7767.54,7767.54,7554.41,7578.09,10230],["2017-04-05",7578.09,7625.45,7578.09,7625.45,9497],["2017-04-07",7625.45,7672.81,7578.09,7578.09,10900],["2017-04-10",7578.09,7625.45,7554.41,7578.09,11020],["2017-04-11",7578.09,7720.18,7578.09,7720.18,8550],["2017-04-12",7720.18,7743.86,7601.77,7696.5,3615],["2017-04-13",7625.45,7696.5,7530.72,7601.77,8510],["2017-04-14",7530.72,7554.41,7459.68,7554.41,13930],["2017-04-17",7459.68,7791.22,7459.68,7554.41,18775],["2017-04-18",7578.09,7649.13,7507.04,7578.09,7700],["2017-04-19",7578.09,7578.09,7530.72,7554.41,7200],["2017-04-20",7554.41,7554.41,7530.72,7554.41,3160],["2017-04-21",7578.09,7578.09,7554.41,7578.09,1400],["2017-04-24",7814.9,8312.21,7554.41,7578.09,8128],["2017-04-25",7578.09,7649.13,7578.09,7601.77,3100],["2017-04-26",7625.45,7696.5,7601.77,7696.5,4627],["2017-04-27",7672.81,7743.86,7672.81,7720.18,3030],["2017-04-28",7767.54,7909.63,7720.18,7791.22,2200],["2017-05-03",7791.22,7814.9,7578.09,7814.9,5027],["2017-05-04",7720.18,7814.9,7601.77,7791.22,19960],["2017-05-05",7791.22,7791.22,7625.45,7625.45,2500],["2017-05-08",7649.13,7696.5,7649.13,7696.5,200],["2017-05-09",7696.5,7696.5,7601.77,7672.81,6260],["2017-05-10",7601.77,7601.77,7554.41,7578.09,20507],["2017-05-11",7578.09,7672.81,7578.09,7672.81,15432],["2017-05-12",7696.5,7696.5,7507.04,7649.13,20820],["2017-05-15",7578.09,7649.13,7530.72,7649.13,4217],["2017-05-16",7672.81,7672.81,7530.72,7625.45,4300],["2017-05-17",7625.45,7625.45,7530.72,7578.09,2500],["2017-05-18",7578.09,7601.77,7364.95,7601.77,7000],["2017-05-19",7578.09,7578.09,7507.04,7578.09,4200],["2017-05-22",7601.77,7601.77,7412.32,7554.41,8120],["2017-05-23",7554.41,7578.09,7554.41,7578.09,3359],["2017-05-24",7578.09,7601.77,7459.68,7578.09,3010],["2017-05-25",7578.09,7578.09,7578.09,7578.09,760],["2017-05-26",7554.41,7554.41,7388.64,7507.04,3300],["2017-05-29",7459.68,7459.68,7364.95,7364.95,2800],["2017-05-30",7364.95,7388.64,7128.14,7388.64,3772],["2017-05-31",7388.64,7436.0,7388.64,7412.32,1300],["2017-06-01",7341.27,7412.32,7341.27,7412.32,448],["2017-06-02",7436.0,7601.77,7436.0,7601.77,3000],["2017-06-05",7578.09,7672.81,7578.09,7672.81,3200],["2017-06-06",7696.5,7909.63,7696.5,7885.95,6300],["2017-06-07",7885.95,8004.35,7885.95,7909.63,10090],["2017-06-08",7933.31,8051.72,7933.31,8051.72,12200],["2017-06-09",8051.72,8620.07,8051.72,8596.39,27900],["2017-06-12",8643.76,9117.39,8596.39,8596.39,51780],["2017-06-13",8312.21,8596.39,8312.21,8501.67,7700],["2017-06-14",8383.26,8620.07,8383.26,8596.39,12266],["2017-06-15",8454.3,8596.39,8430.62,8477.99,27120],["2017-06-16",8454.3,8454.3,8241.17,8430.62,11580],["2017-06-19",8430.62,8430.62,8288.53,8288.53,7600],["2017-06-20",8288.53,8359.58,8170.13,8335.9,19520],["2017-06-21",8405.95,8440.97,8370.92,8370.92,14760],["2017-06-22",8405.95,8405.95,8370.92,8370.92,1700],["2017-06-23",8230.82,8335.9,8230.82,8335.9,940],["2017-06-26",8230.82,8335.9,8125.75,8335.9,14450],["2017-06-27",8335.9,8440.97,8335.9,8405.95,13713],["2017-06-28",8405.95,8476.0,8405.95,8405.95,7400],["2017-06-29",8405.95,8476.0,8405.95,8476.0,2000],["2017-06-30",8511.02,8511.02,8511.02,8511.02,280],["2017-07-03",8511.02,8546.04,8405.95,8511.02,5900],["2017-07-04",8546.04,8546.04,8195.8,8476.0,8120],["2017-07-05",8511.02,8651.12,8405.95,8651.12,6300],["2017-07-06",8686.14,8686.14,8686.14,8686.14,507],["2017-07-07",8686.14,8686.14,8651.12,8686.14,3520],["2017-07-10",8686.14,8826.24,8651.12,8826.24,18600],["2017-07-11",8721.17,8931.32,8721.17,8931.32,7300],["2017-07-12",8931.32,9281.57,8931.32,9141.47,9000],["2017-07-13",9141.47,9596.79,9106.44,9561.76,17707],["2017-07-14",9666.84,9701.86,9596.79,9701.86,4140],["2017-07-17",9806.94,9982.06,9561.76,9912.01,11237],["2017-07-18",9806.94,9912.01,9806.94,9912.01,2200],["2017-07-19",9912.01,9982.06,9596.79,9876.99,5740],["2017-07-20",9876.99,9982.06,9771.91,9947.04,23456],["2017-07-21",9982.06,10507.43,9806.94,9841.96,15400],["2017-07-24",9841.96,9841.96,9771.91,9806.94,1500],["2017-07-25",9806.94,9806.94,9666.84,9701.86,4600],["2017-07-26",9736.89,9736.89,9281.57,9666.84,10100],["2017-07-27",9456.69,9456.69,9386.64,9386.64,1200],["2017-07-28",9386.64,9386.64,9351.61,9351.61,1120],["2017-07-31",9351.61,9351.61,9246.54,9246.54,3816],["2017-08-01",9211.52,9211.52,8756.19,9071.42,6200],["2017-08-02",9036.39,9806.94,9036.39,9351.61,7900],["2017-08-03",9281.57,9456.69,9281.57,9456.69,2300],["2017-08-04",9421.66,9631.81,9421.66,9631.81,18400],["2017-08-07",9631.81,9666.84,9316.59,9316.59,23400],["2017-08-08",9281.57,9596.79,9281.57,9596.79,500],["2017-08-09",9316.59,9491.71,9141.47,9491.71,1200],["2017-08-10",9281.57,9526.74,9106.44,9281.57,3800],["2017-08-11",9246.54,9281.57,9106.44,9281.57,9700],["2017-08-14",9281.57,9281.57,9141.47,9281.57,2100],["2017-08-15",9281.57,9281.57,9281.57,9281.57,1100],["2017-08-16",9211.52,9211.52,9106.44,9176.49,5300],["2017-08-17",9141.47,9281.57,9106.44,9211.52,5400],["2017-08-18",9106.44,9246.54,9071.42,9246.54,1800],["2017-08-21",9106.44,9246.54,9106.44,9246.54,2200],["2017-08-22",9246.54,9246.54,9036.39,9106.44,3100],["2017-08-23",9106.44,9106.44,9036.39,9106.44,1750],["2017-08-24",9176.49,10017.09,9071.42,9176.49,2910],["2017-08-25",9106.44,9176.49,9071.42,9141.47,4000],["2017-08-28",9176.49,9176.49,8966.34,8966.34,1600],["2017-08-29",9001.37,9001.37,8931.32,8966.34,5400],["2017-08-30",9001.37,9141.47,9001.37,9141.47,500],["2017-08-31",9141.47,9316.59,9106.44,9176.49,4360],["2017-09-01",9176.49,9211.52,9106.44,9211.52,4000],["2017-09-05",8966.34,9106.44,8756.19,9106.44,14438],["2017-09-06",9106.44,9106.44,8826.24,9071.42,10404],["2017-09-07",8931.32,9071.42,8931.32,9071.42,4972],["2017-09-08",8966.34,9106.44,8966.34,9106.44,8836],["2017-09-11",9001.37,9141.47,9001.37,9106.44,16824],["2017-09-12",9106.44,9106.44,9071.42,9106.44,9200],["2017-09-13",9106.44,9246.54,9001.37,9211.52,15670],["2017-09-14",9141.47,9281.57,9106.44,9246.54,20308],["2017-09-15",9211.52,9596.79,9176.49,9596.79,27589],["2017-09-18",9561.76,9982.06,9561.76,9876.99,27696],["2017-09-19",9806.94,9982.06,9806.94,9876.99,7080],["2017-09-20",9806.94,9841.96,9596.79,9771.91,8834],["2017-09-21",9771.91,9806.94,9596.79,9806.94,6350],["2017-09-22",9771.91,9806.94,9631.81,9771.91,8544],["2017-09-25",9631.81,9806.94,9561.76,9736.89,6000],["2017-09-26",9666.84,9736.89,9491.71,9666.84,7543],["2017-09-27",9806.94,9806.94,9526.74,9631.81,4292],["2017-09-28",9631.81,9631.81,9491.71,9596.79,5803],["2017-09-29",9631.81,9771.91,9596.79,9596.79,1540],["2017-10-02",9491.71,9491.71,9456.69,9456.69,1600],["2017-10-03",9421.66,9456.69,9386.64,9421.66,7000],["2017-10-04",9316.59,9456.69,9281.57,9456.69,11143],["2017-10-05",9281.57,9456.69,9281.57,9421.66,5300],["2017-10-06",9421.66,9421.66,9421.66,9421.66,600],["2017-10-09",9316.59,9421.66,9281.57,9386.64,2400],["2017-10-10",9281.57,9281.57,9141.47,9281.57,4600],["2017-10-11",9281.57,9281.57,9106.44,9281.57,14962],["2017-10-12",9246.54,9246.54,9106.44,9176.49,2600],["2017-10-13",9141.47,9176.49,9036.39,9036.39,3400],["2017-10-16",9106.44,9106.44,8405.95,8581.07,12000],["2017-10-17",8756.19,8756.19,8195.8,8546.04,27650],["2017-10-18",8546.04,8546.04,8405.95,8405.95,4700],["2017-10-19",8405.95,8405.95,8055.7,8230.82,8800],["2017-10-20",8055.7,8230.82,7425.25,8230.82,25400],["2017-10-23",7635.4,7985.65,7635.4,7985.65,18900],["2017-10-24",7530.33,7810.52,7215.1,7530.33,35500],["2017-10-25",7530.33,7530.33,7355.2,7530.33,4140],["2017-10-26",7495.3,7565.35,7390.23,7565.35,5395],["2017-10-27",7530.33,7530.33,7250.13,7285.15,9658],["2017-10-30",7285.15,7670.43,7285.15,7355.2,27800],["2017-10-31",7425.25,7425.25,7425.25,7425.25,1330],["2017-11-01",7460.28,7460.28,7145.05,7145.05,2250],["2017-11-02",7110.03,7110.03,7004.95,7039.98,11826],["2017-11-03",6514.61,6934.91,6479.58,6514.61,19416],["2017-11-06",6479.58,6724.76,6444.56,6514.61,7556],["2017-11-07",6479.58,6549.63,6479.58,6549.63,2756],["2017-11-08",6514.61,6549.63,6479.58,6549.63,4700],["2017-11-09",6584.66,6864.86,6584.66,6864.86,10700],["2017-11-10",7004.95,7215.1,7004.95,7215.1,8463],["2017-11-13",7215.1,7215.1,7180.08,7215.1,2716],["2017-11-14",7039.98,7215.1,7004.95,7215.1,14700],["2017-11-15",7180.08,7250.13,7180.08,7250.13,4810],["2017-11-16",7004.95,7215.1,7004.95,7075.0,19670],["2017-11-17",7004.95,7075.0,7004.95,7075.0,1100],["2017-11-20",6899.88,6899.88,6899.88,6899.88,200],["2017-11-21",6829.83,7075.0,6724.76,6934.91,14769],["2017-11-22",6934.91,7004.95,6934.91,7004.95,6800],["2017-11-23",6829.83,6899.88,6794.81,6899.88,5200],["2017-11-24",6864.86,6899.88,6864.86,6899.88,1600],["2017-11-27",6864.86,6899.88,6759.78,6794.81,17570],["2017-11-28",6829.83,6864.86,6794.81,6794.81,1795],["2017-11-29",6689.73,6794.81,6514.61,6619.68,11400],["2017-11-30",6689.73,6689.73,6654.71,6689.73,6500],["2017-12-01",6689.73,6689.73,6654.71,6689.73,8200],["2017-12-04",6584.66,6689.73,6584.66,6689.73,7510],["2017-12-05",6619.68,6689.73,6619.68,6689.73,2800],["2017-12-06",6584.66,6689.73,6514.61,6689.73,5480],["2017-12-07",6584.66,6689.73,6584.66,6584.66,2700],["2017-12-08",6549.63,6584.66,6514.61,6549.63,3000],["2017-12-11",6584.66,6584.66,6479.58,6514.61,4416],["2017-12-12",6479.58,6514.61,6409.53,6514.61,4506],["2017-12-13",6374.51,6584.66,6304.46,6514.61,600],["2017-12-14",6514.61,6514.61,6094.31,6409.53,22060],["2017-12-15",6409.53,6409.53,6304.46,6304.46,5500],["2017-12-18",6304.46,6304.46,6129.34,6269.43,4200],["2017-12-19",6199.38,6199.38,6059.29,6129.34,15000],["2017-12-20",6094.31,6094.31,6024.26,6094.31,3400],["2017-12-21",6234.41,6234.41,6059.29,6094.31,5600],["2017-12-22",6094.31,6094.31,6094.31,6094.31,1677],["2017-12-25",6024.26,6129.34,6024.26,6129.34,4053],["2017-12-26",6059.29,6199.38,6024.26,6164.36,9184],["2017-12-27",6129.34,6199.38,6024.26,6199.38,1906],["2017-12-28",6164.36,6199.38,5954.21,6129.34,28709],["2017-12-29",6094.31,6199.38,6094.31,6164.36,10800],["2018-01-02",6129.34,6164.36,6024.26,6129.34,15600],["2018-01-03",6059.29,6164.36,6059.29,6164.36,39800],["2018-01-04",6059.29,6234.41,5954.21,6234.41,26970],["2018-01-05",6234.41,6409.53,6234.41,6269.43,7738],["2018-01-08",6304.46,6304.46,6269.43,6269.43,3540],["2018-01-09",6304.46,6304.46,6164.36,6304.46,8600],["2018-01-10",6129.34,6304.46,6024.26,6269.43,5910],["2018-01-11",6129.34,6269.43,6024.26,6234.41,10800],["2018-01-12",5989.24,6199.38,5954.21,5954.21,69459],["2018-01-15",6129.34,6129.34,5884.16,6059.29,6703],["2018-01-16",5989.24,6129.34,5989.24,6129.34,2000],["2018-01-17",6024.26,6094.31,6024.26,6094.31,8300],["2018-01-18",5954.21,5989.24,5849.14,5989.24,20940],["2018-01-19",5779.09,6094.31,5779.09,5989.24,4421],["2018-01-22",5779.09,5779.09,5568.94,5709.04,9802],["2018-01-23",5603.96,5638.99,5603.96,5638.99,3704],["2018-01-24",5638.99,5638.99,5463.86,5603.96,5684],["2018-01-25",5393.82,5533.91,5148.64,5148.64,20204],["2018-01-26",5358.79,5428.84,5253.72,5428.84,19077],["2018-01-29",5568.94,5568.94,5078.59,5428.84,14100],["2018-01-30",5393.82,5428.84,5393.82,5393.82,1300],["2018-01-31",5393.82,5463.86,5393.82,5393.82,2400],["2018-02-01",5148.64,5393.82,5148.64,5393.82,3169],["2018-02-02",5393.82,5603.96,5323.77,5463.86,7240],["2018-02-05",5428.84,5428.84,5288.74,5393.82,5400],["2018-02-06",5358.79,5358.79,5218.69,5288.74,4200],["2018-02-07",5323.77,5568.94,5323.77,5498.89,9250],["2018-02-08",5498.89,5603.96,5498.89,5533.91,13600],["2018-02-09",5498.89,5498.89,5428.84,5498.89,4080],["2018-02-12",5603.96,5603.96,5603.96,5603.96,985],["2018-02-13",5603.96,5603.96,5428.84,5533.91,2818],["2018-02-21",5533.91,5533.91,5533.91,5533.91,100],["2018-02-22",5568.94,5744.06,5568.94,5744.06,5544],["2018-02-23",5779.09,6094.31,5779.09,6094.31,23280],["2018-02-26",5989.24,6059.29,5498.89,5779.09,15300],["2018-02-27",5814.11,5849.14,5709.04,5814.11,4600],["2018-02-28",5849.14,5849.14,5674.01,5674.01,3818],["2018-03-01",5674.01,5744.06,5603.96,5638.99,6865],["2018-03-02",5674.01,5779.09,5603.96,5603.96,3400],["2018-03-05",5603.96,5603.96,5498.89,5498.89,8956],["2018-03-06",5498.89,5779.09,5358.79,5498.89,6950],["2018-03-07",5498.89,5568.94,5428.84,5568.94,5237],["2018-03-08",5568.94,5568.94,5568.94,5568.94,900],["2018-03-09",5533.91,5568.94,5533.91,5568.94,3700],["2018-03-12",5674.01,5674.01,5603.96,5603.96,432],["2018-03-13",5603.96,5638.99,5603.96,5638.99,2510],["2018-03-14",5603.96,5744.06,5603.96,5744.06,400],["2018-03-15",5709.04,5779.09,5674.01,5779.09,7800],["2018-03-16",5954.21,5989.24,5814.11,5884.16,7379],["2018-03-19",6129.34,6129.34,5779.09,5779.09,3900],["2018-03-20",5814.11,5849.14,5779.09,5849.14,1000],["2018-03-21",5779.09,5884.16,5674.01,5884.16,3100],["2018-03-22",5709.04,5919.19,5709.04,5814.11,2440],["2018-03-23",5814.11,5814.11,5744.06,5779.09,12726],["2018-03-26",5779.09,5814.11,5709.04,5814.11,3203],["2018-03-27",5849.14,5954.21,5849.14,5849.14,7900],["2018-03-28",5849.14,5849.14,5814.11,5814.11,2000],["2018-03-29",5849.14,5884.16,5849.14,5884.16,1670],["2018-03-30",5849.14,5919.19,5814.11,5919.19,8300],["2018-04-02",5674.01,5919.19,5674.01,5919.19,1000],["2018-04-03",5919.19,5954.21,5919.19,5919.19,400],["2018-04-04",5919.19,5954.21,5884.16,5954.21,1700],["2018-04-05",5884.16,5919.19,5884.16,5919.19,2100],["2018-04-06",5919.19,6304.46,5919.19,6304.46,9600],["2018-04-09",6479.58,6934.91,6304.46,6654.71,9500],["2018-04-10",6829.83,7004.95,6409.53,6654.71,6000],["2018-04-11",6479.58,6514.61,6374.51,6374.51,18500],["2018-04-12",6304.46,6374.51,6234.41,6374.51,10000],["2018-04-13",6339.48,6374.51,6304.46,6304.46,7500],["2018-04-16",6479.58,6479.58,6269.43,6269.43,700],["2018-04-17",6304.46,6409.53,6304.46,6409.53,3900],["2018-04-18",6444.56,6514.61,6444.56,6479.58,5500],["2018-04-19",6479.58,6479.58,6444.56,6444.56,3500],["2018-04-20",6444.56,6549.63,6409.53,6549.63,9919],["2018-04-23",6619.68,6654.71,6549.63,6654.71,24400],["2018-04-24",6654.71,6654.71,6444.56,6654.71,3600],["2018-04-26",6619.68,6619.68,6444.56,6444.56,1600],["2018-04-27",6619.68,6654.71,6409.53,6444.56,2900],["2018-05-02",6444.56,6444.56,6444.56,6444.56,200],["2018-05-03",6339.48,6444.56,6304.46,6304.46,1400],["2018-05-04",6304.46,6304.46,6304.46,6304.46,2400],["2018-05-07",6304.46,6514.61,6304.46,6514.61,200],["2018-05-08",6339.48,6479.58,6304.46,6479.58,3200],["2018-05-09",6269.43,6269.43,6269.43,6269.43,100],["2018-05-10",6304.46,6304.46,6234.41,6269.43,23800],["2018-05-11",6199.38,6234.41,6199.38,6234.41,4300],["2018-05-14",6234.41,6444.56,6199.38,6444.56,4800],["2018-05-15",6269.43,6514.61,6269.43,6514.61,700],["2018-05-16",6304.46,6479.58,6269.43,6479.58,4000],["2018-05-17",6479.58,6479.58,6479.58,6479.58,0],["2018-05-18",6234.41,6234.41,6234.41,6234.41,1300],["2018-05-21",6304.46,6304.46,6304.46,6304.46,200],["2018-05-22",6304.46,6304.46,6304.46,6304.46,0],["2018-05-23",6304.46,6304.46,6304.46,6304.46,0],["2018-05-24",5674.01,6479.58,5674.01,6479.58,300],["2018-05-25",6059.29,6234.41,6024.26,6234.41,300],["2018-05-28",5989.24,5989.24,5954.21,5954.21,3600],["2018-05-29",6129.34,6129.34,6129.34,6129.34,100],["2018-05-30",6129.34,6129.34,6129.34,6129.34,0],["2018-05-31",5954.21,6304.46,5954.21,6129.34,2700],["2018-06-01",6199.38,6199.38,6199.38,6199.38,700],["2018-06-04",6234.41,6304.46,5989.24,6304.46,700],["2018-06-05",6304.46,6304.46,6304.46,6304.46,0],["2018-06-06",6269.43,6304.46,6234.41,6304.46,800],["2018-06-07",6304.46,6304.46,6304.46,6304.46,0],["2018-06-08",6304.46,6304.46,6304.46,6304.46,0],["2018-06-11",6164.36,6304.46,6129.34,6129.34,600],["2018-06-12",6164.36,6164.36,6129.34,6129.34,4300],["2018-06-13",6059.29,6059.29,5954.21,5954.21,2200],["2018-06-14",5954.21,5954.21,5954.21,5954.21,2900],["2018-06-15",5919.19,5919.19,5919.19,5919.19,400],["2018-06-18",5919.19,5919.19,5919.19,5919.19,0],["2018-06-19",5779.09,5814.11,5779.09,5814.11,2500],["2018-06-20",5814.11,5814.11,5814.11,5814.11,1900],["2018-06-21",5779.09,5814.11,5603.96,5814.11,3200],["2018-06-22",5779.09,5954.21,5779.09,5779.09,800],["2018-06-25",5779.09,5779.09,5603.96,5779.09,2600],["2018-06-26",5779.09,5779.09,5779.09,5779.09,100],["2018-06-27",5779.09,5779.09,5744.06,5779.09,5900],["2018-06-28",5779.09,5779.09,5779.09,5779.09,0],["2018-06-29",5603.96,5779.09,5603.96,5744.06,1400],["2018-07-02",5744.06,5744.06,5744.06,5744.06,0],["2018-07-03",5744.06,5744.06,5744.06,5744.06,80],["2018-07-04",5744.06,5744.06,5744.06,5744.06,0],["2018-07-05",5744.06,5744.06,5744.06,5744.06,0],["2018-07-06",5744.06,5744.06,5744.06,5744.06,100],["2018-07-09",5744.06,5744.06,5744.06,5744.06,0],["2018-07-10",5568.94,5744.06,5498.89,5744.06,800],["2018-07-11",5744.06,5744.06,5744.06,5744.06,0],["2018-07-12",5744.06,5744.06,5744.06,5744.06,1200],["2018-07-13",5253.72,5253.72,5253.72,5253.72,400],["2018-07-16",5428.84,5709.04,5428.84,5674.01,2200],["2018-07-17",5674.01,5674.01,5674.01,5674.01,0],["2018-07-18",5568.94,5568.94,5568.94,5568.94,1300],["2018-07-19",5603.96,5638.99,5568.94,5638.99,2600],["2018-07-20",5428.84,5744.06,5428.84,5568.94,3200],["2018-07-23",5533.91,5533.91,5463.86,5463.86,1600],["2018-07-24",5463.86,5463.86,5463.86,5463.86,0],["2018-07-25",5498.89,5498.89,5323.77,5393.82,4000],["2018-07-26",5779.09,5779.09,5323.77,5533.91,3500],["2018-07-27",5533.91,5533.91,5533.91,5533.91,0],["2018-07-30",5533.91,5533.91,5533.91,5533.91,0],["2018-07-31",5428.84,5428.84,5428.84,5428.84,100],["2018-08-01",5288.74,5568.94,5288.74,5568.94,5400],["2018-08-02",5463.86,5463.86,5393.82,5393.82,2900],["2018-08-03",5428.84,5463.86,5428.84,5463.86,1100],["2018-08-06",5463.86,5533.91,5463.86,5533.91,1600],["2018-08-07",5428.84,5603.96,5428.84,5533.91,1200],["2018-08-08",5498.89,5533.91,5498.89,5533.91,1600],["2018-08-09",5533.91,5533.91,5533.91,5533.91,2100],["2018-08-10",5358.79,5533.91,5358.79,5533.91,500],["2018-08-13",5533.91,5533.91,5533.91,5533.91,0],["2018-08-14",5533.91,5533.91,5533.91,5533.91,0],["2018-08-15",5428.84,5428.84,5358.79,5393.82,8900],["2018-08-16",5498.89,5498.89,5498.89,5498.89,100],["2018-08-17",5288.74,5498.89,5288.74,5323.77,3400],["2018-08-20",5533.91,5533.91,5533.91,5533.91,100],["2018-08-21",5463.86,5463.86,5463.86,5463.86,500],["2018-08-22",5428.84,5533.91,5428.84,5533.91,1500],["2018-08-23",5463.86,5603.96,5428.84,5603.96,1500],["2018-08-24",5428.84,5428.84,5428.84,5428.84,100],["2018-08-27",5428.84,5428.84,5428.84,5428.84,0],["2018-08-28",5533.91,5533.91,5533.91,5533.91,100],["2018-08-29",5533.91,5533.91,5533.91,5533.91,0],["2018-08-30",5463.86,5463.86,5463.86,5463.86,300],["2018-08-31",5463.86,5463.86,5463.86,5463.86,0],["2018-09-04",5989.24,5989.24,5779.09,5989.24,12600],["2018-09-05",6304.46,6304.46,6059.29,6199.38,13400],["2018-09-06",6199.38,6514.61,6199.38,6479.58,26500],["2018-09-07",6059.29,6479.58,6059.29,6479.58,6800],["2018-09-10",6374.51,6374.51,6234.41,6304.46,6900],["2018-09-11",6304.46,6339.48,6199.38,6304.46,11600],["2018-09-12",6304.46,6304.46,6199.38,6199.38,8300],["2018-09-13",6094.31,6094.31,5709.04,6059.29,7100],["2018-09-14",6199.38,6199.38,6059.29,6129.34,16500],["2018-09-17",6269.43,6304.46,6094.31,6094.31,33200],["2018-09-18",6094.31,6269.43,6094.31,6269.43,35200],["2018-09-19",5890.74,6311.51,5890.74,6269.43,7400],["2018-09-20",6101.13,6143.2,6016.97,6143.2,5200],["2018-09-21",6101.13,6101.13,5932.82,5932.82,2600],["2018-09-24",5764.51,5890.74,5722.44,5722.44,6500],["2018-09-25",5680.36,5806.59,5554.13,5638.28,4100],["2018-09-26",5680.36,5680.36,5427.9,5469.98,16900],["2018-09-27",5469.98,5554.13,5469.98,5512.05,14300],["2018-09-28",5848.67,5848.67,5764.51,5764.51,200],["2018-10-01",5680.36,5680.36,5554.13,5554.13,1400],["2018-10-02",5596.21,5596.21,5469.98,5554.13,1700],["2018-10-03",5554.13,5554.13,5554.13,5554.13,0],["2018-10-04",5512.05,5596.21,5512.05,5596.21,2800],["2018-10-05",5596.21,5596.21,5512.05,5554.13,3000],["2018-10-08",5554.13,5596.21,5554.13,5596.21,4100],["2018-10-09",5638.28,5638.28,5596.21,5596.21,11000],["2018-10-10",5596.21,5596.21,5596.21,5596.21,600],["2018-10-11",5427.9,5554.13,5385.82,5385.82,5400],["2018-10-12",5385.82,5469.98,5385.82,5469.98,2400],["2018-10-15",5469.98,5469.98,5469.98,5469.98,500],["2018-10-16",5469.98,5469.98,5469.98,5469.98,100],["2018-10-17",5469.98,5554.13,5469.98,5554.13,600],["2018-10-18",5469.98,5512.05,5469.98,5469.98,4100],["2018-10-19",5890.74,5890.74,5469.98,5469.98,1800],["2018-10-22",5596.21,5596.21,5469.98,5596.21,8000],["2018-10-23",5596.21,5974.9,5596.21,5890.74,10500],["2018-10-24",5764.51,5764.51,5722.44,5722.44,1200],["2018-10-25",5722.44,5806.59,5722.44,5806.59,2000],["2018-10-26",5764.51,5848.67,5764.51,5848.67,1000],["2018-10-29",5848.67,5848.67,5848.67,5848.67,1200],["2018-10-30",5806.59,5806.59,5806.59,5806.59,3000],["2018-10-31",5848.67,6016.97,5848.67,6016.97,20600],["2018-11-01",6016.97,6016.97,6016.97,6016.97,2700],["2018-11-02",6016.97,6016.97,6016.97,6016.97,14508],["2018-11-05",5974.9,6227.36,5974.9,6227.36,200],["2018-11-06",5890.74,5890.74,5848.67,5848.67,6300],["2018-11-07",5890.74,6101.13,5848.67,6101.13,9600],["2018-11-08",6101.13,6143.2,6101.13,6143.2,1100],["2018-11-09",5932.82,6690.2,5932.82,6606.05,5400],["2018-11-12",6563.97,6563.97,6395.66,6395.66,600],["2018-11-13",6269.43,6269.43,6269.43,6269.43,100],["2018-11-14",6353.59,6353.59,6143.2,6269.43,3000],["2018-11-15",6143.2,6227.36,6101.13,6227.36,2500],["2018-11-16",6227.36,6227.36,6227.36,6227.36,2800],["2018-11-19",6227.36,6227.36,6227.36,6227.36,0],["2018-11-20",6227.36,6227.36,6227.36,6227.36,0],["2018-11-21",6227.36,6227.36,6227.36,6227.36,0],["2018-11-22",6185.28,6185.28,5890.74,6143.2,3200],["2018-11-23",6143.2,6143.2,6143.2,6143.2,100],["2018-11-26",5974.9,5974.9,5890.74,5890.74,4900],["2018-11-27",6101.13,6101.13,5932.82,6101.13,1100],["2018-11-28",6016.97,6016.97,5932.82,5932.82,2600],["2018-11-29",5974.9,6059.05,5974.9,6059.05,1300],["2018-11-30",6059.05,6227.36,6059.05,6227.36,5300],["2018-12-03",6227.36,6227.36,6227.36,6227.36,1300],["2018-12-04",6227.36,6227.36,6227.36,6227.36,0],["2018-12-05",6016.97,6143.2,5932.82,6143.2,1100],["2018-12-06",6016.97,6016.97,5890.74,5974.9,15500],["2018-12-07",5974.9,5974.9,5890.74,5890.74,3900],["2018-12-10",6059.05,6101.13,5932.82,6101.13,1200],["2018-12-11",6311.51,6311.51,6101.13,6227.36,400],["2018-12-12",5974.9,6143.2,5974.9,6143.2,200],["2018-12-13",6143.2,6143.2,6143.2,6143.2,100],["2018-12-14",6311.51,6311.51,6311.51,6311.51,100],["2018-12-17",5932.82,6269.43,5932.82,6269.43,500],["2018-12-18",5932.82,6227.36,5932.82,6185.28,700],["2018-12-19",5890.74,6101.13,5890.74,6101.13,5600],["2018-12-20",6059.05,6227.36,6059.05,6227.36,3800],["2018-12-21",6059.05,6227.36,6059.05,6227.36,200],["2018-12-24",5932.82,6143.2,5932.82,6143.2,75376],["2018-12-25",5974.9,6143.2,5974.9,6143.2,400],["2018-12-26",5932.82,6101.13,5890.74,6101.13,44500],["2018-12-27",6101.13,6101.13,6101.13,6101.13,0],["2018-12-28",6101.13,6101.13,6101.13,6101.13,0],["2019-01-02",6101.13,6101.13,6101.13,6101.13,0],["2019-01-03",6101.13,6101.13,6101.13,6101.13,0],["2019-01-04",5890.74,6101.13,5890.74,6101.13,1100],["2019-01-07",6101.13,6101.13,5974.9,5974.9,5600],["2019-01-08",5890.74,5974.9,5806.59,5974.9,3700],["2019-01-09",5974.9,5974.9,5974.9,5974.9,0],["2019-01-10",5848.67,6101.13,5806.59,6101.13,2200],["2019-01-11",6101.13,6101.13,6101.13,6101.13,0],["2019-01-14",5890.74,6101.13,5890.74,6101.13,300],["2019-01-15",5974.9,6143.2,5890.74,6143.2,12200],["2019-01-16",6143.2,6143.2,6143.2,6143.2,0],["2019-01-17",6143.2,6143.2,6143.2,6143.2,0],["2019-01-18",6143.2,6143.2,6143.2,6143.2,0],["2019-01-21",6143.2,6143.2,6143.2,6143.2,0],["2019-01-22",5890.74,5890.74,5890.74,5890.74,4400],["2019-01-23",5890.74,6016.97,5848.67,6016.97,4700],["2019-01-24",6016.97,6016.97,6016.97,6016.97,0],["2019-01-25",5848.67,6016.97,5806.59,6016.97,3000],["2019-01-28",6016.97,6016.97,6016.97,6016.97,0],["2019-01-29",6016.97,6016.97,6016.97,6016.97,0],["2019-01-30",6016.97,6016.97,6016.97,6016.97,0],["2019-01-31",6016.97,6016.97,6016.97,6016.97,0],["2019-02-01",6016.97,6016.97,6016.97,6016.97,0],["2019-02-11",6016.97,6016.97,5974.9,5974.9,1400],["2019-02-12",5974.9,5974.9,5974.9,5974.9,0],["2019-02-13",5974.9,5974.9,5974.9,5974.9,100],["2019-02-14",6016.97,6016.97,5974.9,5974.9,3000],["2019-02-15",5890.74,5974.9,5890.74,5974.9,1400],["2019-02-18",5974.9,5974.9,5974.9,5974.9,400],["2019-02-19",5974.9,6016.97,5932.82,5974.9,1800],["2019-02-20",5974.9,5974.9,5974.9,5974.9,5600],["2019-02-21",5974.9,5974.9,5974.9,5974.9,1000],["2019-02-22",5974.9,5974.9,5932.82,5974.9,1600],["2019-02-25",5974.9,5974.9,5974.9,5974.9,0],["2019-02-26",5932.82,5974.9,5806.59,5974.9,1100],["2019-02-27",5848.67,5932.82,5848.67,5890.74,1000],["2019-02-28",5890.74,5974.9,5890.74,5974.9,900],["2019-03-01",5974.9,5974.9,5974.9,5974.9,0],["2019-03-04",5932.82,5974.9,5932.82,5974.9,1700],["2019-03-05",5974.9,5974.9,5974.9,5974.9,1000],["2019-03-06",5974.9,5974.9,5974.9,5974.9,2000],["2019-03-07",5974.9,6101.13,5974.9,6101.13,5100],["2019-03-08",5932.82,5932.82,5932.82,5932.82,100],["2019-03-11",6101.13,6101.13,5974.9,6059.05,300],["2019-03-12",6016.97,6016.97,6016.97,6016.97,2000],["2019-03-13",5974.9,6101.13,5974.9,6101.13,2700],["2019-03-14",6016.97,6101.13,6016.97,6101.13,400],["2019-03-15",6059.05,6101.13,6016.97,6101.13,1300],["2019-03-18",6101.13,6101.13,6101.13,6101.13,0],["2019-03-19",6016.97,6101.13,6016.97,6101.13,10600],["2019-03-20",6101.13,6101.13,6101.13,6101.13,0],["2019-03-21",6101.13,6227.36,6059.05,6059.05,1500],["2019-03-22",6059.05,6059.05,6059.05,6059.05,1100],["2019-03-25",6016.97,6016.97,5932.82,5974.9,3400],["2019-03-26",5890.74,5974.9,5890.74,5974.9,2636],["2019-03-27",5890.74,5890.74,5890.74,5890.74,2600],["2019-03-28",5974.9,5974.9,5974.9,5974.9,100],["2019-03-29",5974.9,5974.9,5974.9,5974.9,0],["2019-04-01",5974.9,5974.9,5974.9,5974.9,2000],["2019-04-02",5890.74,5974.9,5890.74,5974.9,400],["2019-04-03",5974.9,6227.36,5974.9,6227.36,21200],["2019-04-04",6227.36,6269.43,6185.28,6269.43,24400],["2019-04-05",6269.43,6311.51,6269.43,6311.51,13600],["2019-04-08",6311.51,6395.66,6311.51,6353.59,9000],["2019-04-09",6353.59,6353.59,6311.51,6311.51,2700],["2019-04-10",6311.51,6311.51,6269.43,6269.43,4100],["2019-04-11",6311.51,6479.82,6311.51,6479.82,11500],["2019-04-12",6311.51,6353.59,6311.51,6353.59,1300],["2019-04-16",6353.59,6395.66,6311.51,6311.51,16500],["2019-04-17",6311.51,6311.51,6311.51,6311.51,8300],["2019-04-18",6311.51,6311.51,6311.51,6311.51,600],["2019-04-19",6227.36,6311.51,6227.36,6311.51,4500],["2019-04-22",6311.51,6311.51,6269.43,6311.51,14700],["2019-04-23",6269.43,6311.51,6185.28,6311.51,3100],["2019-04-24",6227.36,6269.43,6227.36,6269.43,7000],["2019-04-25",6227.36,6227.36,6143.2,6227.36,1600],["2019-04-26",6227.36,6227.36,6185.28,6185.28,1300],["2019-05-02",6227.36,6227.36,6143.2,6143.2,2500],["2019-05-03",6143.2,6185.28,6101.13,6185.28,3300],["2019-05-06",6185.28,6185.28,6185.28,6185.28,0],["2019-05-07",6143.2,6227.36,6143.2,6227.36,200],["2019-05-08",6227.36,6311.51,6227.36,6311.51,1700],["2019-05-09",6311.51,6311.51,6311.51,6311.51,0],["2019-05-10",6311.51,6311.51,6311.51,6311.51,0],["2019-05-13",6227.36,6227.36,6227.36,6227.36,2000],["2019-05-14",6227.36,6269.43,6185.28,6269.43,2900],["2019-05-15",6227.36,6269.43,6227.36,6269.43,1300],["2019-05-16",6269.43,6269.43,6269.43,6269.43,100],["2019-05-17",6269.43,6311.51,6227.36,6227.36,6200],["2019-05-20",6227.36,6227.36,6227.36,6227.36,12500],["2019-05-21",6227.36,6227.36,6227.36,6227.36,9800],["2019-05-22",6185.28,6269.43,6185.28,6269.43,1600],["2019-05-23",6185.28,6269.43,6185.28,6269.43,1700],["2019-05-24",6269.43,6269.43,6185.28,6269.43,6900],["2019-05-27",6227.36,6227.36,6227.36,6227.36,1900],["2019-05-28",6227.36,6227.36,6227.36,6227.36,1700],["2019-05-29",6227.36,6227.36,6185.28,6227.36,900],["2019-05-30",6521.89,6521.89,6269.43,6311.51,2700],["2019-05-31",6227.36,6353.59,6227.36,6353.59,1100],["2019-06-03",6227.36,6353.59,6185.28,6353.59,7100],["2019-06-04",6353.59,6353.59,6353.59,6353.59,0],["2019-06-05",6353.59,6353.59,6353.59,6353.59,0],["2019-06-06",6227.36,6311.51,6227.36,6311.51,1100],["2019-06-07",6227.36,6395.66,6227.36,6395.66,1700],["2019-06-10",6311.51,6311.51,6227.36,6311.51,800],["2019-06-11",6185.28,6311.51,6185.28,6311.51,800],["2019-06-12",6185.28,6311.51,6185.28,6227.36,8800],["2019-06-13",6227.36,6311.51,6227.36,6311.51,500],["2019-06-14",6353.59,6353.59,6353.59,6353.59,100],["2019-06-17",6353.59,6521.89,6311.51,6311.51,5300],["2019-06-18",6269.43,6353.59,6227.36,6227.36,1100],["2019-06-19",6269.43,6269.43,6269.43,6269.43,1600],["2019-06-20",6311.51,6311.51,6227.36,6269.43,2300],["2019-06-21",6269.43,6269.43,6269.43,6269.43,900],["2019-06-24",6269.43,6311.51,6269.43,6311.51,4000],["2019-06-25",6269.43,6395.66,6269.43,6395.66,1800],["2019-06-26",6395.66,6732.28,6395.66,6732.28,6000],["2019-06-27",6311.51,6690.2,6311.51,6690.2,400],["2019-06-28",6311.51,6648.13,6311.51,6606.05,500],["2019-07-01",6606.05,6606.05,6521.89,6521.89,800],["2019-07-02",6606.05,6606.05,6606.05,6606.05,100],["2019-07-03",6648.13,6648.13,6648.13,6648.13,10000],["2019-07-04",6648.13,6648.13,6648.13,6648.13,0],["2019-07-05",6437.74,6437.74,6311.51,6353.59,9200],["2019-07-08",6311.51,6437.74,6269.43,6437.74,3500],["2019-07-09",6437.74,6521.89,6437.74,6521.89,900],["2019-07-10",6521.89,6521.89,6521.89,6521.89,0],["2019-07-11",6521.89,6521.89,6521.89,6521.89,0],["2019-07-12",6479.82,6521.89,6311.51,6521.89,1200],["2019-07-15",6521.89,6521.89,6521.89,6521.89,1800],["2019-07-16",6606.05,6606.05,6521.89,6606.05,5200],["2019-07-17",6606.05,6816.43,6606.05,6690.2,9600],["2019-07-18",6690.2,6690.2,6690.2,6690.2,0],["2019-07-19",6648.13,6648.13,6648.13,6648.13,600],["2019-07-22",6521.89,6521.89,6395.66,6395.66,9500],["2019-07-23",6479.82,6479.82,6479.82,6479.82,100],["2019-07-24",6479.82,6479.82,6479.82,6479.82,800],["2019-07-25",6563.97,6563.97,6563.97,6563.97,1000],["2019-07-26",6395.66,6395.66,6395.66,6395.66,1200],["2019-07-29",6521.89,6521.89,6437.74,6437.74,1100],["2019-07-30",6437.74,6479.82,6311.51,6479.82,4600],["2019-07-31",6311.51,6479.82,6185.28,6479.82,6100],["2019-08-01",6227.36,6227.36,6185.28,6227.36,7900],["2019-08-02",6311.51,6311.51,6311.51,6311.51,100],["2019-08-05",6227.36,6353.59,6227.36,6353.59,1600],["2019-08-06",6311.51,6353.59,6227.36,6227.36,2600],["2019-08-07",6185.28,6269.43,6185.28,6269.43,300],["2019-08-08",6227.36,6269.43,6227.36,6269.43,7500],["2019-08-09",6269.43,6353.59,6269.43,6353.59,900],["2019-08-12",6311.51,6395.66,6311.51,6395.66,2600],["2019-08-13",6395.66,6479.82,6311.51,6395.66,12300],["2019-08-14",6395.66,6395.66,6395.66,6395.66,5400],["2019-08-15",6311.51,6311.51,6311.51,6311.51,23900],["2019-08-16",6269.43,6353.59,6269.43,6353.59,1100],["2019-08-19",6311.51,6311.51,6269.43,6269.43,6000],["2019-08-20",6311.51,6311.51,6311.51,6311.51,1300],["2019-08-21",6311.51,6311.51,6311.51,6311.51,0],["2019-08-22",6311.51,6311.51,6311.51,6311.51,0],["2019-08-23",6269.43,6311.51,5680.36,6311.51,4500],["2019-08-26",6311.51,6311.51,6311.51,6311.51,100],["2019-08-27",6143.2,6311.51,6143.2,6311.51,900],["2019-08-28",6269.43,6311.51,6269.43,6311.51,2200],["2019-08-29",6353.59,6858.51,6311.51,6858.51,33700],["2019-08-30",6900.59,7195.12,6900.59,7153.05,126200],["2019-09-03",7363.43,7363.43,7110.97,7153.05,24500],["2019-09-04",7153.05,7153.05,6942.66,7153.05,36600],["2019-09-05",7110.97,7153.05,6984.74,7026.82,33200],["2019-09-06",7026.82,7068.89,7026.82,7068.89,44800],["2019-09-09",7153.05,7153.05,7110.97,7153.05,68000],["2019-09-10",7153.05,7195.12,7110.97,7153.05,87900],["2019-09-11",7153.05,7153.05,7068.89,7068.89,41500],["2019-09-12",7068.89,7110.97,7068.89,7068.89,40400],["2019-09-13",7068.89,7068.89,6765.94,6765.94,27200],["2019-09-16",6765.94,6917.42,6765.94,6765.94,14800],["2019-09-17",6715.45,6715.45,6462.99,6563.97,27400],["2019-09-18",6563.97,6614.46,6462.99,6563.97,10200],["2019-09-19",6462.99,6563.97,6462.99,6513.48,3700],["2019-09-20",6462.99,6513.48,6462.99,6462.99,11800],["2019-09-23",6412.5,6412.5,6311.51,6362.0,12400],["2019-09-24",6412.5,6412.5,6362.0,6362.0,8500],["2019-09-25",6362.0,6362.0,6311.51,6311.51,6000],["2019-09-26",6311.51,6362.0,6311.51,6311.51,9500],["2019-09-27",6311.51,6462.99,6311.51,6311.51,600],["2019-09-30",6362.0,6362.0,6311.51,6311.51,3900],["2019-10-01",6311.51,6412.5,6261.02,6311.51,1800],["2019-10-02",6362.0,6362.0,6210.53,6210.53,11300],["2019-10-03",6210.53,6261.02,6059.05,6261.02,8500],["2019-10-04",6261.02,6261.02,6261.02,6261.02,5900],["2019-10-07",6160.03,6311.51,6160.03,6311.51,1600],["2019-10-08",6160.03,6261.02,6160.03,6261.02,2200],["2019-10-09",6261.02,6261.02,6210.53,6210.53,2800],["2019-10-10",6210.53,6210.53,6210.53,6210.53,100],["2019-10-11",6311.51,6311.51,6160.03,6160.03,1100],["2019-10-14",6210.53,6210.53,6109.54,6160.03,4200],["2019-10-15",6210.53,6210.53,6109.54,6160.03,500],["2019-10-16",6109.54,6109.54,6059.05,6059.05,6100],["2019-10-17",6059.05,6109.54,6059.05,6059.05,4100],["2019-10-18",6261.02,6311.51,6059.05,6059.05,9200],["2019-10-21",6109.54,6109.54,6059.05,6109.54,9600],["2019-10-22",6109.54,6311.51,6008.56,6311.51,10900],["2019-10-23",6109.54,6160.03,6059.05,6059.05,8400],["2019-10-24",6059.05,6059.05,6008.56,6008.56,4000],["2019-10-25",6008.56,6008.56,6008.56,6008.56,500],["2019-10-28",6059.05,6059.05,6008.56,6008.56,1500],["2019-10-29",5958.07,5958.07,5806.59,5958.07,8200],["2019-10-30",6059.05,6059.05,5806.59,5806.59,3100],["2019-10-31",5958.07,5958.07,5958.07,5958.07,300],["2019-11-01",5958.07,5958.07,5958.07,5958.07,0],["2019-11-04",5857.08,5857.08,5806.59,5806.59,6500],["2019-11-05",5806.59,5806.59,5655.11,5655.11,5800],["2019-11-06",5655.11,5655.11,5655.11,5655.11,3200],["2019-11-07",5655.11,5655.11,5604.62,5655.11,4900],["2019-11-08",5554.13,5705.61,5554.13,5705.61,800],["2019-11-11",5857.08,5857.08,5857.08,5857.08,100],["2019-11-12",5806.59,5806.59,5806.59,5806.59,900],["2019-11-13",5857.08,5958.07,5857.08,5958.07,1100],["2019-11-14",5958.07,5958.07,5958.07,5958.07,0],["2019-11-15",5756.1,5756.1,5756.1,5756.1,500],["2019-11-18",5806.59,5806.59,5756.1,5756.1,600],["2019-11-19",5705.61,5756.1,5705.61,5756.1,4700],["2019-11-20",5756.1,5756.1,5756.1,5756.1,300],["2019-11-21",5655.11,5655.11,5604.62,5604.62,3900],["2019-11-22",5604.62,5604.62,5604.62,5604.62,200],["2019-11-25",5554.13,5554.13,5453.15,5453.15,7900],["2019-11-26",5554.13,5554.13,5453.15,5503.64,9200],["2019-11-27",5554.13,5554.13,5503.64,5503.64,12800],["2019-11-28",5554.13,5554.13,5453.15,5453.15,2500],["2019-11-29",5554.13,5554.13,5352.16,5554.13,1000],["2019-12-02",5554.13,5554.13,5554.13,5554.13,0],["2019-12-03",5756.1,5958.07,5756.1,5958.07,1600],["2019-12-04",5756.1,5756.1,5554.13,5554.13,8100],["2019-12-05",5453.15,5453.15,5453.15,5453.15,1000],["2019-12-06",5857.08,5857.08,5806.59,5806.59,200],["2019-12-09",5453.15,5756.1,5453.15,5756.1,2100],["2019-12-10",5756.1,5756.1,5756.1,5756.1,100],["2019-12-11",5756.1,5756.1,5705.61,5705.61,500],["2019-12-12",5554.13,5554.13,5503.64,5503.64,1000],["2019-12-13",5554.13,5554.13,5453.15,5503.64,10700],["2019-12-16",5503.64,5503.64,5503.64,5503.64,0],["2019-12-17",5705.61,5705.61,5705.61,5705.61,100],["2019-12-18",5655.11,5655.11,5554.13,5554.13,300],["2019-12-19",5756.1,5857.08,5554.13,5554.13,5000],["2019-12-20",5554.13,5554.13,5554.13,5554.13,200],["2019-12-23",5554.13,5554.13,5554.13,5554.13,1000],["2019-12-24",5554.13,5705.61,5453.15,5604.62,12100],["2019-12-25",5604.62,5604.62,5604.62,5604.62,0],["2019-12-26",5655.11,5655.11,5655.11,5655.11,200],["2019-12-27",5655.11,5705.61,5655.11,5655.11,1100],["2019-12-30",5655.11,5655.11,5655.11,5655.11,0],["2019-12-31",5604.62,5604.62,5604.62,5604.62,100],["2020-01-02",5554.13,5554.13,5554.13,5554.13,2300],["2020-01-03",5554.13,5554.13,5554.13,5554.13,1700],["2020-01-06",5503.64,5503.64,5503.64,5503.64,1000],["2020-01-07",5503.64,5503.64,5503.64,5503.64,800],["2020-01-08",5503.64,5503.64,5503.64,5503.64,1400],["2020-01-09",5503.64,5503.64,5503.64,5503.64,0],["2020-01-10",5453.15,5453.15,5453.15,5453.15,2000],["2020-01-13",5554.13,5604.62,5554.13,5604.62,1300],["2020-01-14",5705.61,5958.07,5705.61,5958.07,3000],["2020-01-15",5958.07,5958.07,5958.07,5958.07,0],["2020-01-16",5958.07,5958.07,5806.59,5806.59,1100],["2020-01-17",5907.57,5907.57,5806.59,5806.59,200],["2020-01-20",5806.59,5806.59,5655.11,5655.11,4600],["2020-01-21",5655.11,5655.11,5655.11,5655.11,2500],["2020-01-22",5604.62,5857.08,5604.62,5857.08,1100],["2020-01-30",5655.11,5857.08,5655.11,5857.08,200],["2020-01-31",5857.08,5857.08,5857.08,5857.08,0],["2020-02-03",5453.15,5503.64,5352.16,5402.65,7000],["2020-02-04",5402.65,5554.13,5352.16,5554.13,2000],["2020-02-05",5554.13,5554.13,5554.13,5554.13,2000],["2020-02-06",5554.13,5554.13,5554.13,5554.13,1900],["2020-02-07",5655.11,5655.11,5301.67,5655.11,4400],["2020-02-10",5655.11,5655.11,5655.11,5655.11,0],["2020-02-11",5655.11,5655.11,5655.11,5655.11,0],["2020-02-12",5554.13,5705.61,5554.13,5705.61,300],["2020-02-13",5705.61,5705.61,5705.61,5705.61,300],["2020-02-14",5756.1,5756.1,5705.61,5705.61,3300],["2020-02-17",5705.61,5705.61,5705.61,5705.61,100],["2020-02-18",5705.61,5756.1,5705.61,5756.1,600],["2020-02-19",5756.1,5756.1,5705.61,5705.61,2400],["2020-02-20",5705.61,5756.1,5705.61,5705.61,400],["2020-02-21",5705.61,5806.59,5705.61,5705.61,3100],["2020-02-24",5604.62,5604.62,5604.62,5604.62,600],["2020-02-25",5453.15,5554.13,5453.15,5554.13,1700],["2020-02-26",5554.13,5554.13,5453.15,5554.13,2600],["2020-02-27",5554.13,5554.13,5554.13,5554.13,0],["2020-02-28",5554.13,5604.62,5554.13,5554.13,9100],["2020-03-02",5806.59,5806.59,5453.15,5554.13,4600],["2020-03-03",5655.11,6059.05,5655.11,6059.05,7100],["2020-03-04",6059.05,6059.05,6059.05,6059.05,0],["2020-03-05",5806.59,5806.59,5705.61,5705.61,1200],["2020-03-06",5705.61,5705.61,5554.13,5554.13,4600],["2020-03-09",5554.13,5554.13,5301.67,5554.13,8600],["2020-03-10",5554.13,5554.13,5554.13,5554.13,0],["2020-03-11",5352.16,5352.16,5352.16,5352.16,1200],["2020-03-12",5301.67,5301.67,5251.18,5301.67,8300],["2020-03-13",5301.67,5301.67,5150.19,5301.67,4100],["2020-03-16",5301.67,5301.67,5200.69,5200.69,7100],["2020-03-17",5150.19,5150.19,5150.19,5150.19,200],["2020-03-18",5150.19,5150.19,5150.19,5150.19,3700],["2020-03-19",5150.19,5150.19,5049.21,5099.7,2900],["2020-03-20",5200.69,5200.69,5150.19,5150.19,2200],["2020-03-23",5099.7,5150.19,4645.27,4998.72,17600],["2020-03-24",4796.75,4796.75,4796.75,4796.75,1900],["2020-03-25",4998.72,4998.72,4998.72,4998.72,100],["2020-03-26",4998.72,4998.72,4998.72,4998.72,100],["2020-03-27",4746.26,4998.72,4746.26,4998.72,1300],["2020-03-30",4796.75,4796.75,4544.29,4544.29,14200],["2020-03-31",4594.78,4796.75,4544.29,4796.75,700],["2020-04-01",4594.78,5049.21,4594.78,4594.78,500],["2020-04-03",4594.78,4645.27,4544.29,4645.27,5900],["2020-04-06",4645.27,4695.76,4594.78,4645.27,8700],["2020-04-07",4645.27,4746.26,4645.27,4695.76,3400],["2020-04-08",4695.76,4695.76,4695.76,4695.76,100],["2020-04-09",4796.75,4796.75,4746.26,4746.26,1500],["2020-04-10",4645.27,4746.26,4645.27,4746.26,900],["2020-04-13",4796.75,4796.75,4645.27,4796.75,2200],["2020-04-14",4746.26,4746.26,4746.26,4746.26,200],["2020-04-15",4746.26,4746.26,4746.26,4746.26,100],["2020-04-16",5049.21,5049.21,4746.26,4746.26,800],["2020-04-17",4594.78,4847.24,4594.78,4796.75,500],["2020-04-20",4948.22,4948.22,4948.22,4948.22,1100],["2020-04-21",4948.22,4948.22,4796.75,4948.22,1100],["2020-04-22",4796.75,4847.24,4695.76,4796.75,7700],["2020-04-23",4796.75,4847.24,4796.75,4796.75,3100],["2020-04-24",4796.75,4847.24,4796.75,4847.24,2100],["2020-04-27",4847.24,4847.24,4746.26,4847.24,4600],["2020-04-28",4897.73,4948.22,4796.75,4948.22,2100],["2020-04-29",4948.22,4948.22,4948.22,4948.22,0],["2020-05-04",5049.21,5049.21,4998.72,4998.72,700],["2020-05-05",4998.72,4998.72,4998.72,4998.72,100],["2020-05-06",5150.19,5150.19,5150.19,5150.19,3600],["2020-05-07",5049.21,5150.19,5049.21,5150.19,300],["2020-05-08",5150.19,5150.19,5150.19,5150.19,2300],["2020-05-11",5301.67,5301.67,5150.19,5251.18,4000],["2020-05-12",5402.65,5402.65,5251.18,5352.16,2800],["2020-05-13",5301.67,5301.67,5251.18,5301.67,3900],["2020-05-14",5301.67,5301.67,5251.18,5301.67,4300],["2020-05-15",5301.67,5352.16,5301.67,5352.16,1500],["2020-05-18",5352.16,5352.16,5251.18,5251.18,200],["2020-05-19",5301.67,5352.16,5301.67,5352.16,1400],["2020-05-20",5352.16,5352.16,5352.16,5352.16,0],["2020-05-21",5352.16,5352.16,5352.16,5352.16,300],["2020-05-22",5301.67,5301.67,5301.67,5301.67,1500],["2020-05-25",5301.67,5301.67,5301.67,5301.67,3100],["2020-05-26",5301.67,5402.65,5301.67,5402.65,6700],["2020-05-27",5301.67,5301.67,5301.67,5301.67,1200],["2020-05-28",5301.67,5301.67,5301.67,5301.67,700],["2020-05-29",5352.16,5352.16,5301.67,5301.67,1400],["2020-06-01",5352.16,5604.62,5352.16,5604.62,12600],["2020-06-02",5554.13,5756.1,5503.64,5756.1,18000],["2020-06-03",5705.61,5806.59,5655.11,5806.59,10400],["2020-06-04",5857.08,5907.57,5806.59,5857.08,3600],["2020-06-05",5857.08,5958.07,5857.08,5857.08,16200],["2020-06-08",5907.57,5907.57,5857.08,5857.08,18000],["2020-06-09",5604.62,5907.57,5604.62,5705.61,5300],["2020-06-10",5655.11,5655.11,5655.11,5655.11,8000],["2020-06-11",5756.1,5907.57,5655.11,5655.11,12200],["2020-06-12",5705.61,5756.1,5705.61,5756.1,7700],["2020-06-15",5756.1,5756.1,5705.61,5705.61,6200],["2020-06-16",5705.61,5705.61,5705.61,5705.61,100],["2020-06-17",5756.1,5857.08,5756.1,5806.59,2600],["2020-06-18",5756.1,5857.08,5756.1,5857.08,3100],["2020-06-19",5907.57,5958.07,5907.57,5958.07,5600],["2020-06-22",5907.57,5958.07,5907.57,5958.07,4900],["2020-06-23",5756.1,6008.56,5756.1,5958.07,2300],["2020-06-24",6008.56,6008.56,6008.56,6008.56,8500],["2020-06-25",6008.56,6008.56,6008.56,6008.56,1300],["2020-06-26",5907.57,5907.57,5907.57,5907.57,2000],["2020-06-29",5907.57,5907.57,5756.1,5806.59,8000],["2020-06-30",5806.59,5806.59,5806.59,5806.59,300],["2020-07-01",5806.59,5857.08,5756.1,5806.59,1100],["2020-07-02",5756.1,5857.08,5756.1,5857.08,1600],["2020-07-03",5958.07,5958.07,5857.08,5907.57,14300],["2020-07-06",5857.08,5958.07,5857.08,5958.07,8100],["2020-07-07",6008.56,6008.56,5857.08,5958.07,14300],["2020-07-08",5958.07,5958.07,5756.1,5958.07,9500],["2020-07-09",5806.59,5958.07,5806.59,5958.07,2400],["2020-07-10",5958.07,5958.07,5958.07,5958.07,0],["2020-07-13",5958.07,5958.07,5958.07,5958.07,3800],["2020-07-14",5958.07,5958.07,5958.07,5958.07,2500],["2020-07-15",5907.57,5907.57,5857.08,5907.57,1000],["2020-07-16",5958.07,5958.07,5907.57,5907.57,6700],["2020-07-17",5907.57,5907.57,5857.08,5907.57,3800],["2020-07-20",5907.57,5958.07,5907.57,5907.57,1400],["2020-07-21",5857.08,5857.08,5756.1,5806.59,12800],["2020-07-22",5756.1,5806.59,5705.61,5705.61,17300],["2020-07-23",5705.61,5705.61,5705.61,5705.61,1500],["2020-07-24",5705.61,5705.61,5503.64,5554.13,5500],["2020-07-27",5554.13,5554.13,5251.18,5554.13,11900],["2020-07-28",5554.13,5554.13,5503.64,5554.13,1900],["2020-07-29",5604.62,5604.62,5503.64,5503.64,4000],["2020-07-30",5503.64,5503.64,5503.64,5503.64,7000],["2020-07-31",5503.64,5655.11,5503.64,5655.11,3000],["2020-08-03",5655.11,5705.61,5554.13,5604.62,21200],["2020-08-04",5604.62,5857.08,5604.62,5857.08,31600],["2020-08-05",5705.61,5907.57,5705.61,5857.08,18700],["2020-08-06",5857.08,5907.57,5806.59,5907.57,7000],["2020-08-07",5857.08,5958.07,5857.08,5857.08,9748],["2020-08-10",5907.57,5958.07,5857.08,5857.08,24700],["2020-08-11",5907.57,6160.03,5907.57,5907.57,22000],["2020-08-12",6008.56,6008.56,5958.07,5958.07,9000],["2020-08-13",5958.07,6059.05,5958.07,6059.05,28700],["2020-08-14",6160.03,6311.51,6059.05,6059.05,5300],["2020-08-17",6059.05,6059.05,5958.07,6059.05,61100],["2020-08-18",6059.05,6109.54,6059.05,6059.05,54500],["2020-08-19",6059.05,6109.54,6059.05,6059.05,15100],["2020-08-20",6059.05,6160.03,6059.05,6160.03,4700],["2020-08-21",6109.54,6210.53,6109.54,6160.03,17400],["2020-08-24",6160.03,6261.02,6109.54,6160.03,52600],["2020-08-25",6210.53,6210.53,6160.03,6160.03,12400],["2020-08-26",6160.03,6210.53,6160.03,6210.53,3400],["2020-08-27",6210.53,6210.53,6160.03,6160.03,10900],["2020-08-28",6160.03,6210.53,6160.03,6210.53,17700],["2020-08-31",6210.53,6311.51,6210.53,6210.53,13700],["2020-09-01",6160.03,6210.53,6160.03,6210.53,7900],["2020-09-03",6261.02,6261.02,6210.53,6261.02,1800],["2020-09-04",6261.02,6261.02,6261.02,6261.02,0],["2020-09-07",6261.02,6261.02,6261.02,6261.02,1000],["2020-09-08",6160.03,6160.03,6109.54,6160.03,8400],["2020-09-09",6059.05,6109.54,6059.05,6109.54,3800],["2020-09-10",6109.54,6160.03,6109.54,6160.03,7700],["2020-09-11",6160.03,6311.51,6160.03,6311.51,20800],["2020-09-14",6311.51,6311.51,6261.02,6261.02,11200],["2020-09-15",6261.02,6362.0,6261.02,6311.51,6900],["2020-09-16",6261.02,6261.02,6261.02,6261.02,1700],["2020-09-17",6866.92,6866.92,6362.0,6362.0,3700],["2020-09-18",6362.0,6412.5,6362.0,6362.0,6800],["2020-09-21",6362.0,6412.5,6362.0,6362.0,17900],["2020-09-22",6311.51,6311.51,6311.51,6311.51,1200],["2020-09-23",6462.99,6462.99,6311.51,6462.99,2400],["2020-09-24",6311.51,6311.51,6261.02,6311.51,7000],["2020-09-25",6261.02,6261.02,6210.53,6261.02,20900],["2020-09-28",6261.02,6261.02,6160.03,6210.53,4000],["2020-09-29",6210.53,6816.43,6210.53,6765.94,118620],["2020-09-30",6563.97,6816.43,6513.48,6816.43,106400],["2020-10-01",6765.94,6866.92,6715.45,6866.92,92200],["2020-10-02",6816.43,6816.43,6664.96,6765.94,56300],["2020-10-05",6715.45,7018.4,6715.45,7018.4,191600],["2020-10-06",7018.4,7018.4,6967.91,7018.4,118000],["2020-10-07",7018.4,7169.88,6967.91,7119.38,206400],["2020-10-08",7270.86,7371.85,7119.38,7220.37,67200],["2020-10-09",7068.89,7220.37,7018.4,7068.89,127700],["2020-10-12",7068.89,7270.86,7068.89,7169.88,158200],["2020-10-13",7169.88,7371.85,7119.38,7270.86,192200],["2020-10-14",7220.37,7422.34,7169.88,7169.88,129900],["2020-10-15",6995.0,7228.17,6995.0,7169.88,96400],["2020-10-16",7169.88,7169.88,6470.38,6820.13,26300],["2020-10-19",6470.38,6586.96,6178.92,6178.92,66300],["2020-10-20",5829.17,6178.92,5654.29,6178.92,25700],["2020-10-21",6703.54,6703.54,6353.79,6586.96,29800],["2020-10-22",6586.96,6586.96,6353.79,6586.96,10000],["2020-10-23",6353.79,6353.79,6295.5,6353.79,4300],["2020-10-26",6353.79,6528.67,6295.5,6353.79,4000],["2020-10-27",6237.21,6295.5,6178.92,6178.92,26500],["2020-10-28",6178.92,6353.79,6062.33,6120.63,13000],["2020-10-29",6004.04,6178.92,6004.04,6178.92,10400],["2020-10-30",6528.67,6528.67,6528.67,6528.67,100],["2020-11-02",6178.92,6237.21,6178.92,6178.92,4000],["2020-11-03",6178.92,6237.21,6178.92,6237.21,16000],["2020-11-04",6178.92,6178.92,6120.63,6178.92,7300],["2020-11-05",6178.92,6178.92,6120.63,6120.63,18800],["2020-11-06",6120.63,6120.63,6120.63,6120.63,1600],["2020-11-09",6178.92,6178.92,6062.33,6120.63,8800],["2020-11-10",6120.63,6412.08,6062.33,6120.63,8110],["2020-11-11",6062.33,6237.21,6062.33,6237.21,500],["2020-11-12",6237.21,6237.21,6062.33,6237.21,38800],["2020-11-13",6120.63,6178.92,6062.33,6178.92,16500],["2020-11-16",6178.92,6586.96,6062.33,6062.33,16600],["2020-11-17",6062.33,6062.33,6004.04,6004.04,34400],["2020-11-18",6004.04,6004.04,5887.46,5945.75,21500],["2020-11-19",5945.75,6004.04,5887.46,5887.46,23900],["2020-11-20",5887.46,5887.46,5770.88,5829.17,32200],["2020-11-23",5829.17,5829.17,5654.29,5654.29,48400],["2020-11-24",5654.29,5770.88,5654.29,5770.88,78900],["2020-11-25",5829.17,5829.17,5654.29,5654.29,19800],["2020-11-26",5770.88,5770.88,5654.29,5712.58,13400],["2020-11-27",5654.29,5712.58,5596.0,5654.29,27700],["2020-11-30",5596.0,5712.58,5596.0,5712.58,43900],["2020-12-01",5654.29,5770.88,5596.0,5770.88,26600],["2020-12-02",5712.58,5770.88,5654.29,5712.58,16300],["2020-12-03",5712.58,5712.58,5654.29,5712.58,23100],["2020-12-04",5712.58,5712.58,5596.0,5596.0,41800],["2020-12-07",5596.0,5654.29,5596.0,5654.29,47800],["2020-12-08",5654.29,5712.58,5654.29,5654.29,8000],["2020-12-09",5654.29,5654.29,5654.29,5654.29,17700],["2020-12-10",5654.29,5654.29,5596.0,5654.29,40500],["2020-12-11",5654.29,5829.17,5654.29,5829.17,57700],["2020-12-14",5829.17,5945.75,5829.17,5829.17,30300],["2020-12-15",5829.17,5945.75,5829.17,5945.75,12900],["2020-12-16",5887.46,5945.75,5829.17,5945.75,33000],["2020-12-17",6062.33,6062.33,5945.75,5945.75,6200],["2020-12-18",6062.33,6062.33,6062.33,6062.33,400],["2020-12-21",6120.63,6295.5,5829.17,6120.63,20800],["2020-12-22",5945.75,6062.33,5945.75,6062.33,6933],["2020-12-23",6004.04,6178.92,5945.75,6178.92,30200],["2020-12-24",6412.08,6412.08,6004.04,6062.33,14900],["2020-12-25",6062.33,6062.33,6004.04,6062.33,17600],["2020-12-28",6062.33,6120.63,5829.17,5887.46,31000],["2020-12-29",6062.33,6062.33,5829.17,6004.04,35900],["2020-12-30",5945.75,5945.75,5945.75,5945.75,4600],["2020-12-31",5945.75,6062.33,5945.75,6062.33,12000],["2021-01-04",5887.46,6062.33,5887.46,6062.33,7300],["2021-01-05",6062.33,6062.33,6062.33,6062.33,200],["2021-01-06",5945.75,6004.04,5945.75,5945.75,25700],["2021-01-07",6004.04,6062.33,5945.75,5945.75,19700],["2021-01-08",6004.04,6062.33,5887.46,5945.75,36200],["2021-01-11",6004.04,6004.04,5887.46,5945.75,8000],["2021-01-12",6062.33,6295.5,5945.75,6178.92,65700],["2021-01-13",6295.5,6412.08,6237.21,6237.21,31300],["2021-01-14",6237.21,6353.79,6237.21,6237.21,28200],["2021-01-15",6353.79,6412.08,6295.5,6295.5,15300],["2021-01-18",6353.79,6353.79,6120.63,6295.5,23000],["2021-01-19",6295.5,6295.5,5829.17,6004.04,33300],["2021-01-20",6120.63,6120.63,5829.17,6120.63,5200],["2021-01-21",6178.92,6237.21,6062.33,6062.33,7600],["2021-01-22",6120.63,6120.63,5887.46,5945.75,39300],["2021-01-25",5945.75,6004.04,5887.46,5945.75,37300],["2021-01-26",6004.04,6004.04,5712.58,5945.75,46500],["2021-01-27",5887.46,5887.46,5770.88,5829.17,25500],["2021-01-28",5829.17,5829.17,5246.25,5304.54,41800],["2021-01-29",5362.83,5829.17,5362.83,5829.17,19900],["2021-02-01",5770.88,5770.88,5421.13,5421.13,9400],["2021-02-02",5654.29,5770.88,5654.29,5770.88,4900],["2021-02-03",5770.88,5770.88,5654.29,5654.29,9800],["2021-02-04",5654.29,5770.88,5654.29,5770.88,2700],["2021-02-05",5829.17,5829.17,5654.29,5770.88,14900],["2021-02-08",6004.04,6004.04,5712.58,5712.58,10700],["2021-02-09",5712.58,5770.88,5654.29,5712.58,30500],["2021-02-17",5887.46,5887.46,5712.58,5770.88,14700],["2021-02-18",5770.88,5829.17,5770.88,5829.17,4300],["2021-02-19",5770.88,5829.17,5770.88,5829.17,13600],["2021-02-22",5829.17,5887.46,5770.88,5770.88,5500],["2021-02-23",5829.17,5829.17,5770.88,5829.17,4400],["2021-02-24",5829.17,5887.46,5770.88,5829.17,22500],["2021-02-25",5770.88,5829.17,5770.88,5829.17,6000],["2021-02-26",5829.17,5829.17,5770.88,5770.88,6300],["2021-03-01",5887.46,5887.46,5770.88,5829.17,5600],["2021-03-02",5829.17,5829.17,5770.88,5770.88,5800],["2021-03-03",5829.17,5829.17,5829.17,5829.17,6100],["2021-03-04",5829.17,5887.46,5829.17,5887.46,2000],["2021-03-05",5654.29,5829.17,5654.29,5829.17,11800],["2021-03-08",5829.17,5945.75,5829.17,5887.46,22200],["2021-03-09",5945.75,5945.75,5887.46,5945.75,12829],["2021-03-10",5945.75,5945.75,5887.46,5945.75,17700],["2021-03-11",5945.75,6237.21,5945.75,6237.21,29200],["2021-03-12",6237.21,6237.21,5945.75,6004.04,15500],["2021-03-15",6004.04,6062.33,5945.75,6062.33,9488],["2021-03-16",6004.04,6004.04,5945.75,6004.04,21900],["2021-03-17",5945.75,6062.33,5945.75,6004.04,5000],["2021-03-18",6004.04,6062.33,5945.75,6062.33,7600],["2021-03-19",6004.04,6062.33,5945.75,6062.33,5626],["2021-03-22",6062.33,6120.63,6004.04,6120.63,29872],["2021-03-23",6062.33,6178.92,6062.33,6120.63,21100],["2021-03-24",6062.33,6120.63,6062.33,6062.33,11800],["2021-03-25",6062.33,6353.79,6062.33,6295.5,40000],["2021-03-26",6412.08,6412.08,6062.33,6237.21,23300],["2021-03-29",6237.21,6237.21,6120.63,6237.21,18500],["2021-03-30",6237.21,6237.21,6120.63,6237.21,33000],["2021-03-31",6237.21,6295.5,6178.92,6178.92,20200],["2021-04-01",6178.92,6295.5,6178.92,6237.21,36200],["2021-04-02",6237.21,6295.5,6178.92,6295.5,21300],["2021-04-05",6295.5,6295.5,6178.92,6237.21,9200],["2021-04-06",6178.92,6237.21,6178.92,6178.92,6100],["2021-04-07",6178.92,6178.92,6120.63,6120.63,9600],["2021-04-08",6120.63,6178.92,6004.04,6178.92,14800],["2021-04-09",6178.92,6295.5,6178.92,6178.92,11000],["2021-04-12",6120.63,6178.92,6062.33,6178.92,54900],["2021-04-13",6120.63,6178.92,6120.63,6178.92,13900],["2021-04-14",6178.92,6295.5,6178.92,6237.21,5200],["2021-04-15",6237.21,6353.79,6120.63,6178.92,40500],["2021-04-16",6353.79,6353.79,6178.92,6237.21,11900],["2021-04-19",6178.92,6237.21,6178.92,6178.92,7900],["2021-04-20",6237.21,6237.21,6178.92,6178.92,17100],["2021-04-22",6178.92,6178.92,6120.63,6120.63,10000],["2021-04-23",6120.63,6120.63,6120.63,6120.63,89196],["2021-04-26",6120.63,6120.63,6120.63,6120.63,10300],["2021-04-27",6120.63,6120.63,6120.63,6120.63,0],["2021-04-28",6120.63,6120.63,6062.33,6062.33,10400],["2021-04-29",6062.33,6120.63,6062.33,6062.33,5200],["2021-05-04",6062.33,6062.33,6004.04,6062.33,6100],["2021-05-05",6120.63,6178.92,6120.63,6120.63,800],["2021-05-06",6178.92,6178.92,6062.33,6062.33,6400],["2021-05-07",6062.33,6120.63,6004.04,6120.63,4200],["2021-05-10",6120.63,6120.63,6120.63,6120.63,0],["2021-05-11",6004.04,6004.04,5945.75,6004.04,25100],["2021-05-12",6120.63,6120.63,6004.04,6004.04,15100],["2021-05-13",6004.04,6120.63,6004.04,6120.63,6100],["2021-05-14",6004.04,6004.04,6004.04,6004.04,700],["2021-05-17",6004.04,6004.04,6004.04,6004.04,300],["2021-05-18",6004.04,6004.04,5945.75,6004.04,3700],["2021-05-19",5887.46,5945.75,5829.17,5945.75,11500],["2021-05-20",5945.75,5945.75,5887.46,5887.46,1200],["2021-05-21",5829.17,5887.46,5829.17,5887.46,600],["2021-05-24",6120.63,6120.63,5945.75,5945.75,300],["2021-05-25",6004.04,6004.04,5887.46,5945.75,57400],["2021-05-26",5945.75,6004.04,5829.17,5945.75,86400],["2021-05-27",5945.75,5945.75,5887.46,5887.46,1600],["2021-05-28",6062.33,6062.33,6004.04,6004.04,700],["2021-05-31",5829.17,6062.33,5596.0,6004.04,5600],["2021-06-01",5829.17,6004.04,5829.17,6004.04,2800],["2021-06-02",6004.04,6004.04,6004.04,6004.04,11700],["2021-06-03",6004.04,6004.04,5829.17,6004.04,6400],["2021-06-04",6004.04,6004.04,5945.75,6004.04,4700],["2021-06-07",5945.75,6004.04,5829.17,6004.04,20500],["2021-06-08",6004.04,6004.04,6004.04,6004.04,0],["2021-06-09",5829.17,6004.04,5829.17,6004.04,2700],["2021-06-10",5945.75,5945.75,5945.75,5945.75,200],["2021-06-11",5945.75,6004.04,5945.75,6004.04,5000],["2021-06-14",5945.75,6004.04,5945.75,6004.04,3400],["2021-06-15",5945.75,6062.33,5945.75,6004.04,16500],["2021-06-16",6004.04,6062.33,5945.75,6062.33,4700],["2021-06-17",6004.04,6062.33,6004.04,6062.33,5100],["2021-06-18",6004.04,6062.33,6004.04,6062.33,5700],["2021-06-21",5945.75,6062.33,5945.75,6062.33,400],["2021-06-22",6062.33,6062.33,6004.04,6062.33,3300],["2021-06-23",6004.04,6062.33,6004.04,6062.33,8600],["2021-06-24",6062.33,6062.33,6062.33,6062.33,0],["2021-06-25",6062.33,6062.33,6004.04,6062.33,300],["2021-06-28",6062.33,6295.5,6062.33,6120.63,37100],["2021-06-29",6120.63,6120.63,6062.33,6062.33,2700],["2021-06-30",6120.63,6120.63,6004.04,6062.33,2000],["2021-07-01",6004.04,6004.04,5945.75,5945.75,6000],["2021-07-02",6004.04,6004.04,5887.46,5945.75,5300],["2021-07-05",5945.75,6062.33,5479.42,6004.04,6800],["2021-07-06",6004.04,6004.04,5945.75,6004.04,3500],["2021-07-07",5887.46,5945.75,5829.17,5945.75,8400],["2021-07-08",5887.46,5945.75,5887.46,5945.75,3000],["2021-07-09",5887.46,5887.46,5770.88,5887.46,2300],["2021-07-12",5887.46,5887.46,5770.88,5829.17,5700],["2021-07-13",6062.33,6062.33,5829.17,6004.04,4300],["2021-07-14",5945.75,5945.75,5654.29,5770.88,9700],["2021-07-15",5829.17,5887.46,5829.17,5887.46,500],["2021-07-16",5887.46,5887.46,5887.46,5887.46,0],["2021-07-19",5596.0,5596.0,5596.0,5596.0,2000],["2021-07-20",5829.17,5829.17,5770.88,5829.17,400],["2021-07-21",6004.04,6004.04,5829.17,5829.17,3800],["2021-07-22",5829.17,5887.46,5829.17,5829.17,5300],["2021-07-23",5887.46,5887.46,5829.17,5887.46,6000],["2021-07-26",5887.46,6004.04,5887.46,5945.75,13000],["2021-07-27",5887.46,5887.46,5887.46,5887.46,500],["2021-07-28",5887.46,5887.46,5887.46,5887.46,600],["2021-07-29",5829.17,5829.17,5829.17,5829.17,6600],["2021-07-30",5829.17,5829.17,5770.88,5829.17,17600],["2021-08-02",5829.17,5945.75,5829.17,5945.75,5500],["2021-08-03",5829.17,5945.75,5829.17,5945.75,5200],["2021-08-04",5829.17,5887.46,5829.17,5887.46,4200],["2021-08-05",5829.17,5887.46,5770.88,5770.88,16900],["2021-08-06",5829.17,5887.46,5770.88,5887.46,6400],["2021-08-09",5829.17,5829.17,5770.88,5770.88,5800],["2021-08-10",5829.17,5887.46,5829.17,5829.17,7900],["2021-08-11",5887.46,6004.04,5829.17,5945.75,47900],["2021-08-12",5945.75,6004.04,5887.46,6004.04,55600],["2021-08-13",6004.04,6120.63,6004.04,6120.63,24200],["2021-08-16",6120.63,6528.67,6120.63,6353.79,34500],["2021-08-17",6353.79,6470.38,6295.5,6295.5,42700],["2021-08-18",6295.5,6295.5,6237.21,6237.21,500],["2021-08-19",6237.21,6237.21,6237.21,6237.21,100],["2021-08-20",6120.63,6237.21,5770.88,6120.63,30500],["2021-08-23",6120.63,6120.63,6120.63,6120.63,600],["2021-08-24",6120.63,6178.92,6120.63,6178.92,4900],["2021-08-25",6120.63,6178.92,6004.04,6062.33,7300],["2021-08-26",6062.33,6062.33,6004.04,6062.33,1300],["2021-08-27",6004.04,6062.33,6004.04,6062.33,7800],["2021-08-30",6004.04,6120.63,6004.04,6062.33,9600],["2021-08-31",6062.33,6120.63,6004.04,6120.63,15100],["2021-09-01",6120.63,6237.21,6004.04,6120.63,31800],["2021-09-06",6120.63,6237.21,6062.33,6237.21,68000],["2021-09-07",6295.5,6412.08,6120.63,6295.5,28000],["2021-09-08",6295.5,6353.79,6295.5,6353.79,41500],["2021-09-09",6353.79,6353.79,6237.21,6353.79,29000],["2021-09-10",6353.79,6470.38,6353.79,6470.38,37100],["2021-09-13",6470.38,6703.54,6412.08,6586.96,61800],["2021-09-14",6586.96,6703.54,6586.96,6586.96,13800],["2021-09-15",6586.96,6761.84,6586.96,6703.54,48300],["2021-09-16",6703.54,6820.13,6703.54,6703.54,37400],["2021-09-17",6703.54,6878.42,6703.54,6820.13,30200],["2021-09-20",6761.84,6761.84,6703.54,6761.84,39300],["2021-09-21",6703.54,6820.13,6703.54,6703.54,28700],["2021-09-22",6703.54,6820.13,6586.96,6820.13,30100],["2021-09-23",6820.13,6820.13,6761.84,6820.13,15500],["2021-09-24",6820.13,6878.42,6761.84,6761.84,17900],["2021-09-27",6820.13,6820.13,6645.25,6703.54,20900],["2021-09-28",6703.54,6703.54,6645.25,6645.25,21100],["2021-09-29",6645.25,6703.54,6645.25,6703.54,17400],["2021-09-30",6645.25,6761.84,6645.25,6761.84,4300],["2021-10-01",6761.84,6761.84,6703.54,6703.54,7200],["2021-10-04",6703.54,6703.54,6295.5,6703.54,11900],["2021-10-05",7344.75,7344.75,6703.54,6820.13,10200],["2021-10-06",6820.13,6820.13,6820.13,6820.13,100],["2021-10-07",6820.13,6820.13,6703.54,6761.84,8000],["2021-10-08",6761.84,6820.13,6703.54,6761.84,21700],["2021-10-11",6761.84,6995.0,6761.84,6820.13,17800],["2021-10-12",6878.42,7111.59,6878.42,6995.0,30000],["2021-10-13",6995.0,7053.29,6878.42,6878.42,26300],["2021-10-14",6878.42,6995.0,6878.42,6995.0,13800],["2021-10-15",6995.0,6995.0,6878.42,6995.0,1900],["2021-10-18",6995.0,6995.0,6878.42,6878.42,11800],["2021-10-19",6936.71,6936.71,6878.42,6878.42,21400],["2021-10-20",6936.71,6936.71,6820.13,6820.13,23500],["2021-10-21",6820.13,6878.42,6820.13,6878.42,13600],["2021-10-22",6878.42,6936.71,6878.42,6936.71,2400],["2021-10-25",6995.0,7111.59,6936.71,6995.0,51900],["2021-10-26",6995.0,7344.75,6995.0,7169.88,43000],["2021-10-27",7286.46,7461.34,7228.17,7461.34,63000],["2021-10-28",7403.04,7577.92,7403.04,7461.34,17800],["2021-10-29",7461.34,7869.38,7461.34,7577.92,21400],["2021-11-01",7577.92,7577.92,7461.34,7461.34,38700],["2021-11-02",7461.34,7636.21,7403.04,7636.21,55000],["2021-11-03",7694.5,7752.79,7519.63,7577.92,33600],["2021-11-04",7577.92,7694.5,7577.92,7636.21,16100],["2021-11-05",7636.21,7636.21,7577.92,7636.21,13800],["2021-11-08",7577.92,7636.21,7519.63,7577.92,26200],["2021-11-09",7694.5,7694.5,7577.92,7636.21,11300],["2021-11-10",7694.5,7694.5,7636.21,7636.21,19500],["2021-11-11",7636.21,7636.21,7577.92,7636.21,30400],["2021-11-12",7636.21,7752.79,7577.92,7752.79,49400],["2021-11-15",7811.09,8394.0,7752.79,8335.71,28700],["2021-11-16",8335.71,8335.71,7985.96,8044.25,2900],["2021-11-17",8044.25,8160.84,7811.09,8102.54,9200],["2021-11-18",7869.38,8219.13,7869.38,8102.54,14300],["2021-11-19",7985.96,7985.96,7869.38,7927.67,13200],["2021-11-22",8160.84,8160.84,7577.92,7577.92,18100],["2021-11-23",7694.5,7811.09,7694.5,7811.09,1200],["2021-11-24",7869.38,7869.38,7811.09,7869.38,7600],["2021-11-25",7869.38,7927.67,7811.09,7811.09,12900],["2021-11-26",7811.09,7927.67,7811.09,7869.38,7000],["2021-11-29",7577.92,7752.79,7577.92,7694.5,11800],["2021-11-30",7694.5,7694.5,7577.92,7636.21,10600],["2021-12-01",7636.21,7869.38,7636.21,7694.5,3200],["2021-12-02",7461.34,7869.38,7461.34,7694.5,5100],["2021-12-03",7694.5,7752.79,7577.92,7577.92,17600],["2021-12-06",7636.21,7636.21,7519.63,7519.63,6100],["2021-12-07",7519.63,7519.63,7519.63,7519.63,0],["2021-12-08",7577.92,7577.92,7286.46,7403.04,11600],["2021-12-09",7344.75,7403.04,7169.88,7403.04,3300],["2021-12-10",7403.04,7403.04,6995.0,6995.0,21100],["2021-12-13",7344.75,7636.21,7344.75,7636.21,7300],["2021-12-14",7811.09,7811.09,7344.75,7344.75,5500],["2021-12-15",7344.75,7461.34,7286.46,7461.34,3000],["2021-12-16",7403.04,7403.04,7344.75,7344.75,200],["2021-12-17",7461.34,7461.34,7344.75,7344.75,2300],["2021-12-20",7344.75,7461.34,7286.46,7286.46,9400],["2021-12-21",7286.46,7286.46,7228.17,7228.17,4000],["2021-12-22",7228.17,7403.04,7053.29,7053.29,4000],["2021-12-23",7111.59,7461.34,7111.59,7286.46,5300],["2021-12-24",7286.46,7286.46,7111.59,7286.46,8000],["2021-12-27",7053.29,7053.29,6995.0,7053.29,2100],["2021-12-28",7111.59,7228.17,7053.29,7111.59,3600],["2021-12-29",7111.59,7111.59,6995.0,7053.29,10400],["2021-12-30",7286.46,7286.46,6995.0,6995.0,7400],["2021-12-31",7111.59,7169.88,7053.29,7111.59,1600],["2022-01-04",7169.88,7286.46,7169.88,7228.17,5600],["2022-01-05",7286.46,7403.04,7111.59,7403.04,8100],["2022-01-06",7344.75,7344.75,7169.88,7169.88,4300],["2022-01-07",7169.88,7169.88,7169.88,7169.88,0],["2022-01-10",7286.46,7811.09,7286.46,7811.09,37600],["2022-01-11",7752.79,7869.38,7461.34,7811.09,46500],["2022-01-12",7811.09,7811.09,7228.17,7694.5,29400],["2022-01-13",7228.17,7228.17,7228.17,7228.17,400],["2022-01-14",7228.17,7694.5,7228.17,7636.21,23600],["2022-01-17",7636.21,7636.21,7344.75,7344.75,1000],["2022-01-18",6995.0,7053.29,6995.0,6995.0,1000],["2022-01-19",6820.13,6820.13,6703.54,6703.54,2600],["2022-01-20",6995.0,7053.29,6995.0,7053.29,400],["2022-01-21",7169.88,7344.75,7169.88,7286.46,1000],["2022-01-24",7286.46,7286.46,7286.46,7286.46,200],["2022-01-25",7286.46,7286.46,7286.46,7286.46,100],["2022-01-26",7286.46,7286.46,7286.46,7286.46,0],["2022-01-27",7286.46,7286.46,7286.46,7286.46,0],["2022-01-28",7228.17,7286.46,7228.17,7286.46,2000],["2022-02-07",7286.46,7286.46,6995.0,7286.46,3700],["2022-02-08",7286.46,7286.46,7286.46,7286.46,0],["2022-02-09",7053.29,7286.46,6995.0,7169.88,1700],["2022-02-10",7169.88,7169.88,7169.88,7169.88,100],["2022-02-11",7053.29,7169.88,7053.29,7169.88,1000],["2022-02-14",6586.96,7286.46,6586.96,7169.88,1500],["2022-02-15",7169.88,7228.17,7169.88,7169.88,900],["2022-02-16",7169.88,7169.88,7169.88,7169.88,2200],["2022-02-17",7169.88,7169.88,7169.88,7169.88,1400],["2022-02-18",7169.88,7169.88,7169.88,7169.88,0],["2022-02-21",7169.88,7169.88,7169.88,7169.88,300],["2022-02-22",7169.88,7286.46,6936.71,6936.71,6300],["2022-02-23",7169.88,7169.88,7053.29,7111.59,800],["2022-02-24",7111.59,7169.88,6995.0,6995.0,7600],["2022-02-25",7111.59,7111.59,6995.0,6995.0,1100],["2022-02-28",6995.0,6995.0,6995.0,6995.0,0],["2022-03-01",6995.0,7286.46,6995.0,6995.0,2700],["2022-03-02",6995.0,7053.29,6995.0,7053.29,800],["2022-03-03",7111.59,7169.88,6995.0,7169.88,7200],["2022-03-04",6995.0,6995.0,6995.0,6995.0,100],["2022-03-07",7053.29,7053.29,6995.0,6995.0,2000],["2022-03-08",6703.54,6820.13,6703.54,6820.13,600],["2022-03-09",6936.71,6936.71,6936.71,6936.71,600],["2022-03-10",6936.71,7286.46,6936.71,7228.17,1700],["2022-03-11",7053.29,7053.29,7053.29,7053.29,200],["2022-03-14",7344.75,7344.75,7286.46,7286.46,300],["2022-03-15",7228.17,7228.17,7228.17,7228.17,500],["2022-03-16",7286.46,7286.46,7286.46,7286.46,200],["2022-03-17",7286.46,7286.46,7286.46,7286.46,12800],["2022-03-18",7286.46,7286.46,7286.46,7286.46,6800],["2022-03-21",7053.29,7286.46,7053.29,7053.29,10600],["2022-03-22",7053.29,7286.46,7053.29,7286.46,8000],["2022-03-23",7169.88,7228.17,7169.88,7169.88,1700],["2022-03-24",7169.88,7169.88,7169.88,7169.88,100],["2022-03-25",6995.0,6995.0,6995.0,6995.0,6500],["2022-03-28",7286.46,7403.04,7286.46,7286.46,22800],["2022-03-29",7053.29,7111.59,7053.29,7053.29,1200],["2022-03-30",7286.46,7286.46,6995.0,6995.0,10500],["2022-03-31",6995.0,6995.0,6995.0,6995.0,0],["2022-04-01",6586.96,7111.59,6586.96,7053.29,23000],["2022-04-04",7053.29,7228.17,7053.29,7228.17,1100],["2022-04-05",7228.17,7286.46,7228.17,7286.46,4000],["2022-04-06",7286.46,7344.75,7286.46,7344.75,5500],["2022-04-07",7286.46,7286.46,7286.46,7286.46,4400],["2022-04-08",7286.46,7286.46,7286.46,7286.46,5100],["2022-04-12",7636.21,7985.96,7286.46,7286.46,1300],["2022-04-13",7286.46,7286.46,7286.46,7286.46,0],["2022-04-14",7286.46,7286.46,7111.59,7111.59,1300],["2022-04-15",7053.29,7286.46,7053.29,7286.46,2000],["2022-04-18",6995.0,7286.46,6995.0,6995.0,13400],["2022-04-19",7053.29,7053.29,7053.29,7053.29,300],["2022-04-20",7053.29,7053.29,6995.0,6995.0,1600],["2022-04-21",6470.38,6995.0,6470.38,6995.0,600],["2022-04-22",6995.0,6995.0,6995.0,6995.0,2700],["2022-04-25",7053.29,7053.29,6295.5,6995.0,500],["2022-04-26",6995.0,6995.0,6995.0,6995.0,0],["2022-04-27",6995.0,6995.0,6995.0,6995.0,100],["2022-04-28",6995.0,6995.0,6936.71,6936.71,600],["2022-04-29",6936.71,6995.0,6936.71,6995.0,1400],["2022-05-04",6995.0,6995.0,6936.71,6936.71,1800],["2022-05-05",6936.71,6936.71,6936.71,6936.71,600],["2022-05-06",6936.71,6936.71,6936.71,6936.71,400],["2022-05-09",6878.42,6878.42,6878.42,6878.42,300],["2022-05-10",6878.42,6878.42,6878.42,6878.42,0],["2022-05-11",6878.42,6878.42,6878.42,6878.42,0],["2022-05-12",6878.42,6878.42,6878.42,6878.42,100],["2022-05-13",6237.21,6295.5,6237.21,6295.5,2400],["2022-05-16",6295.5,6878.42,6295.5,6878.42,1600],["2022-05-17",6878.42,6878.42,6878.42,6878.42,0],["2022-05-18",6878.42,6878.42,6878.42,6878.42,0],["2022-05-19",6878.42,6878.42,6295.5,6878.42,2600],["2022-05-20",6878.42,6878.42,6878.42,6878.42,0],["2022-05-23",6295.5,6295.5,6295.5,6295.5,100],["2022-05-24",6295.5,6295.5,6295.5,6295.5,0],["2022-05-25",5770.88,6820.13,5770.88,6820.13,1400],["2022-05-26",6703.54,6761.84,6295.5,6412.08,24600],["2022-05-27",6936.71,6936.71,6936.71,6936.71,100],["2022-05-30",6936.71,6936.71,6936.71,6936.71,0],["2022-05-31",6936.71,6936.71,6936.71,6936.71,0],["2022-06-01",6412.08,6703.54,6412.08,6703.54,200],["2022-06-02",6295.5,6703.54,6295.5,6703.54,3200],["2022-06-03",6703.54,6703.54,6703.54,6703.54,4500],["2022-06-06",6820.13,6820.13,6820.13,6820.13,100],["2022-06-07",6820.13,6820.13,6820.13,6820.13,0],["2022-06-08",6703.54,6703.54,6703.54,6703.54,800],["2022-06-09",6703.54,6703.54,6703.54,6703.54,0],["2022-06-10",6703.54,6703.54,6703.54,6703.54,0],["2022-06-13",6412.08,6645.25,6412.08,6645.25,2100],["2022-06-14",6412.08,6412.08,6412.08,6412.08,100],["2022-06-15",6353.79,6353.79,5770.88,5770.88,2300],["2022-06-16",6120.63,6120.63,6004.04,6004.04,2600],["2022-06-17",6004.04,6004.04,6004.04,6004.04,600],["2022-06-20",6004.04,6004.04,5770.88,5829.17,1100],["2022-06-21",5829.17,5829.17,5829.17,5829.17,0],["2022-06-22",5829.17,5829.17,5829.17,5829.17,0],["2022-06-23",6353.79,6412.08,6353.79,6412.08,2000],["2022-06-24",5829.17,6528.67,5829.17,6528.67,200],["2022-06-27",5887.46,6412.08,5887.46,6412.08,2100],["2022-06-28",6353.79,6353.79,6353.79,6353.79,1200],["2022-06-29",6353.79,6353.79,6353.79,6353.79,500],["2022-06-30",6412.08,6470.38,6412.08,6470.38,200],["2022-07-01",6178.92,6178.92,6178.92,6178.92,100],["2022-07-04",5829.17,6353.79,5829.17,6353.79,3300],["2022-07-05",5887.46,5887.46,5887.46,5887.46,400],["2022-07-06",5887.46,5887.46,5770.88,5829.17,600],["2022-07-07",5829.17,5829.17,5829.17,5829.17,0],["2022-07-08",5829.17,5829.17,5829.17,5829.17,1200],["2022-07-11",5945.75,5945.75,5945.75,5945.75,100],["2022-07-12",5421.13,5829.17,5362.83,5362.83,2300],["2022-07-13",5887.46,5887.46,5887.46,5887.46,1200],["2022-07-14",5887.46,5887.46,5887.46,5887.46,0],["2022-07-15",5887.46,5887.46,5887.46,5887.46,0],["2022-07-18",5887.46,5887.46,5887.46,5887.46,0],["2022-07-19",5887.46,5887.46,5887.46,5887.46,0],["2022-07-20",5362.83,6120.63,5362.83,6120.63,400],["2022-07-21",6120.63,6120.63,6120.63,6120.63,0],["2022-07-22",6120.63,6120.63,6120.63,6120.63,500],["2022-07-25",5712.58,6586.96,5712.58,6586.96,27500],["2022-07-26",5945.75,6528.67,5945.75,6528.67,4800],["2022-07-27",6062.33,6062.33,6062.33,6062.33,100],["2022-07-28",6062.33,6062.33,6062.33,6062.33,0],["2022-07-29",6062.33,6062.33,6062.33,6062.33,0],["2022-08-01",6470.38,6645.25,6470.38,6470.38,2000],["2022-08-02",6470.38,6470.38,6470.38,6470.38,0],["2022-08-03",6470.38,6470.38,6470.38,6470.38,300],["2022-08-04",6412.08,6412.08,6412.08,6412.08,2000],["2022-08-05",6353.79,6353.79,6353.79,6353.79,400],["2022-08-08",6645.25,6645.25,6645.25,6645.25,100],["2022-08-09",6645.25,6645.25,6645.25,6645.25,100],["2022-08-10",6645.25,6645.25,6645.25,6645.25,0],["2022-08-11",6645.25,6645.25,6645.25,6645.25,0],["2022-08-12",6645.25,6645.25,6645.25,6645.25,0],["2022-08-15",6353.79,6353.79,6353.79,6353.79,300],["2022-08-16",6528.67,6528.67,6528.67,6528.67,100],["2022-08-17",6470.38,6470.38,6353.79,6353.79,1000],["2022-08-18",6412.08,6412.08,6353.79,6353.79,600],["2022-08-19",6353.79,6353.79,6353.79,6353.79,0],["2022-08-22",6586.96,6586.96,6586.96,6586.96,100],["2022-08-23",6586.96,6586.96,6586.96,6586.96,100],["2022-08-24",6586.96,6586.96,6586.96,6586.96,0],["2022-08-25",6528.67,6528.67,6412.08,6412.08,1200],["2022-08-26",6412.08,6412.08,6412.08,6412.08,0],["2022-08-29",5887.46,5887.46,5887.46,5887.46,200],["2022-08-30",5945.75,6120.63,5945.75,6120.63,900],["2022-08-31",6120.63,6120.63,6120.63,6120.63,0],["2022-09-05",6237.21,6237.21,6237.21,6237.21,1600],["2022-09-06",6412.08,6412.08,6412.08,6412.08,4800],["2022-09-07",6412.08,6412.08,6412.08,6412.08,500],["2022-09-08",6412.08,6470.38,6412.08,6470.38,2800],["2022-09-09",6470.38,6470.38,6470.38,6470.38,0],["2022-09-12",6586.96,6586.96,5887.46,5887.46,400],["2022-09-13",6120.63,6120.63,6120.63,6120.63,1400],["2022-09-14",6412.08,6470.38,6412.08,6470.38,4000],["2022-09-15",6470.38,6586.96,6470.38,6586.96,1900],["2022-09-16",6586.96,6586.96,6586.96,6586.96,900],["2022-09-19",6586.96,6586.96,6287.55,6467.2,8300],["2022-09-20",6347.43,6347.43,6287.55,6287.55,500],["2022-09-21",6586.96,6586.96,6586.96,6586.96,100],["2022-09-22",6287.55,6287.55,6287.55,6287.55,800],["2022-09-23",6586.96,6586.96,6347.43,6347.43,1000],["2022-09-26",6347.43,6467.2,6347.43,6347.43,8500],["2022-09-27",6048.03,6048.03,6048.03,6048.03,500],["2022-09-28",6048.03,6048.03,6048.03,6048.03,0],["2022-09-29",6586.96,6586.96,6586.96,6586.96,100],["2022-09-30",5928.26,6586.96,5928.26,6586.96,200],["2022-10-03",6586.96,6586.96,6527.08,6527.08,30300],["2022-10-04",6527.08,6527.08,6527.08,6527.08,5000],["2022-10-05",6527.08,6527.08,6527.08,6527.08,0],["2022-10-06",6287.55,6287.55,6287.55,6287.55,2000],["2022-10-07",6287.55,6287.55,6287.55,6287.55,0],["2022-10-10",6527.08,6527.08,6527.08,6527.08,100],["2022-10-11",6287.55,6287.55,6287.55,6287.55,500],["2022-10-12",6287.55,6287.55,6287.55,6287.55,0],["2022-10-13",6287.55,6287.55,6287.55,6287.55,0],["2022-10-14",6407.32,6407.32,6407.32,6407.32,100],["2022-10-17",6407.32,6407.32,6407.32,6407.32,0],["2022-10-18",6407.32,6407.32,6407.32,6407.32,0],["2022-10-19",6287.55,6287.55,6287.55,6287.55,200],["2022-10-20",6287.55,6287.55,6287.55,6287.55,600],["2022-10-21",5988.15,5988.15,5988.15,5988.15,100],["2022-10-24",6048.03,6107.91,6048.03,6048.03,1000],["2022-10-25",6048.03,6048.03,6048.03,6048.03,0],["2022-10-26",5988.15,5988.15,5988.15,5988.15,900],["2022-10-27",5988.15,5988.15,5988.15,5988.15,0],["2022-10-28",5928.26,5928.26,5928.26,5928.26,100],["2022-10-31",5928.26,5988.15,5928.26,5988.15,1500],["2022-11-01",5988.15,5988.15,5988.15,5988.15,0],["2022-11-02",5389.33,5988.15,5389.33,5688.74,28500],["2022-11-03",5389.33,5988.15,5389.33,5988.15,10200],["2022-11-04",5988.15,5988.15,5988.15,5988.15,0],["2022-11-07",5568.98,5928.26,5568.98,5928.26,400],["2022-11-08",5568.98,5628.86,5449.21,5509.09,5000],["2022-11-09",5509.09,5509.09,5509.09,5509.09,0],["2022-11-10",5509.09,5509.09,5509.09,5509.09,0],["2022-11-11",5568.98,5568.98,5509.09,5509.09,500],["2022-11-14",5509.09,5509.09,5509.09,5509.09,0],["2022-11-15",5389.33,5389.33,5089.92,5269.57,106900],["2022-11-16",5389.33,5389.33,5030.04,5389.33,3600],["2022-11-17",5389.33,5389.33,5389.33,5389.33,0],["2022-11-18",4850.4,5688.74,4850.4,5089.92,90500],["2022-11-21",5149.81,5149.81,5089.92,5089.92,38900],["2022-11-22",5089.92,5089.92,5089.92,5089.92,22000],["2022-11-23",5089.92,5089.92,5089.92,5089.92,18400],["2022-11-24",5269.57,5269.57,5089.92,5269.57,3700],["2022-11-25",5329.45,5329.45,5329.45,5329.45,900],["2022-11-28",5568.98,5568.98,5568.98,5568.98,1100],["2022-11-29",5389.33,5688.74,5389.33,5688.74,300],["2022-11-30",5688.74,5688.74,5688.74,5688.74,0],["2022-12-01",5389.33,5449.21,5389.33,5389.33,1100],["2022-12-02",5449.21,5509.09,5449.21,5509.09,700],["2022-12-05",5509.09,5509.09,5509.09,5509.09,0],["2022-12-06",5509.09,5509.09,5509.09,5509.09,2000],["2022-12-07",5568.98,5568.98,5509.09,5509.09,8600],["2022-12-08",5568.98,5568.98,5509.09,5509.09,2700],["2022-12-09",5509.09,5509.09,5509.09,5509.09,100],["2022-12-12",5509.09,5509.09,5509.09,5509.09,0],["2022-12-13",5509.09,5509.09,5509.09,5509.09,0],["2022-12-14",5509.09,5509.09,5509.09,5509.09,0],["2022-12-15",5688.74,5688.74,5688.74,5688.74,500],["2022-12-16",5688.74,5688.74,5688.74,5688.74,0],["2022-12-19",5688.74,5688.74,5688.74,5688.74,0],["2022-12-20",5688.74,5688.74,5688.74,5688.74,0],["2022-12-21",5688.74,5688.74,5688.74,5688.74,0],["2022-12-22",5688.74,5688.74,5688.74,5688.74,0],["2022-12-23",5688.74,5688.74,5688.74,5688.74,0],["2022-12-26",5688.74,5688.74,5688.74,5688.74,0],["2022-12-27",5688.74,5688.74,5688.74,5688.74,0],["2022-12-28",5509.09,5509.09,5509.09,5509.09,2000],["2022-12-29",5509.09,5509.09,5509.09,5509.09,0],["2022-12-30",5509.09,5509.09,5509.09,5509.09,0],["2023-01-03",5509.09,5509.09,5509.09,5509.09,0],["2023-01-04",5509.09,5509.09,5509.09,5509.09,0],["2023-01-05",5509.09,5509.09,5509.09,5509.09,0],["2023-01-06",5688.74,5748.62,5688.74,5748.62,4000],["2023-01-09",5808.5,5808.5,5808.5,5808.5,1000],["2023-01-10",5988.15,5988.15,5988.15,5988.15,500],["2023-01-11",5988.15,5988.15,5988.15,5988.15,600],["2023-01-12",5928.26,5928.26,5928.26,5928.26,500],["2023-01-13",5928.26,5928.26,5928.26,5928.26,0],["2023-01-16",5928.26,5928.26,5928.26,5928.26,0],["2023-01-17",5928.26,5928.26,5928.26,5928.26,0],["2023-01-18",5928.26,5928.26,5928.26,5928.26,0],["2023-01-19",5928.26,5928.26,5928.26,5928.26,100],["2023-01-27",6287.55,6287.55,6287.55,6287.55,100],["2023-01-30",6287.55,6287.55,6287.55,6287.55,0],["2023-01-31",6167.79,6167.79,6107.91,6167.79,4100],["2023-02-01",6107.91,6107.91,6107.91,6107.91,300],["2023-02-02",5988.15,5988.15,5988.15,5988.15,3100],["2023-02-03",5928.26,5928.26,5928.26,5928.26,3000],["2023-02-06",5868.38,5988.15,5868.38,5928.26,5400],["2023-02-07",5688.74,5988.15,5688.74,5988.15,2900],["2023-02-08",5988.15,5988.15,5988.15,5988.15,0],["2023-02-09",5748.62,5988.15,5748.62,5988.15,700],["2023-02-10",5988.15,5988.15,5988.15,5988.15,200],["2023-02-13",5628.86,5628.86,5628.86,5628.86,100],["2023-02-14",5628.86,5628.86,5628.86,5628.86,0],["2023-02-15",5988.15,5988.15,5988.15,5988.15,100],["2023-02-16",5988.15,5988.15,5988.15,5988.15,0],["2023-02-17",5988.15,5988.15,5988.15,5988.15,0],["2023-02-20",5988.15,5988.15,5988.15,5988.15,0],["2023-02-21",5988.15,5988.15,5988.15,5988.15,100],["2023-02-22",5988.15,6048.03,5988.15,6048.03,3600],["2023-02-23",5988.15,5988.15,5988.15,5988.15,100],["2023-02-24",5988.15,5988.15,5988.15,5988.15,5400],["2023-02-27",5988.15,5988.15,5988.15,5988.15,0],["2023-02-28",5688.74,5928.26,5688.74,5928.26,2700],["2023-03-01",5868.38,5868.38,5868.38,5868.38,300],["2023-03-02",5868.38,5868.38,5868.38,5868.38,0],["2023-03-03",6107.91,6107.91,6107.91,6107.91,100],["2023-03-06",6107.91,6107.91,6107.91,6107.91,0],["2023-03-07",6107.91,6107.91,6107.91,6107.91,0],["2023-03-08",6107.91,6107.91,6107.91,6107.91,0],["2023-03-09",6107.91,6107.91,6107.91,6107.91,500],["2023-03-10",6107.91,6107.91,6107.91,6107.91,0],["2023-03-13",6107.91,6107.91,6107.91,6107.91,0],["2023-03-14",6167.79,6167.79,6167.79,6167.79,200],["2023-03-15",6167.79,6167.79,6167.79,6167.79,0],["2023-03-16",6167.79,6167.79,6167.79,6167.79,0],["2023-03-17",5988.15,5988.15,5988.15,5988.15,500],["2023-03-20",5988.15,5988.15,5988.15,5988.15,0],["2023-03-21",6048.03,6048.03,6048.03,6048.03,600],["2023-03-22",6048.03,6048.03,6048.03,6048.03,0],["2023-03-23",6048.03,6048.03,6048.03,6048.03,0],["2023-03-24",6048.03,6048.03,6048.03,6048.03,0],["2023-03-27",5988.15,5988.15,5988.15,5988.15,500],["2023-03-28",6287.55,6527.08,6287.55,6527.08,200],["2023-03-29",6527.08,6527.08,6527.08,6527.08,0],["2023-03-30",6527.08,6527.08,6527.08,6527.08,0],["2023-03-31",6527.08,6527.08,6527.08,6527.08,0],["2023-04-03",6527.08,6527.08,6527.08,6527.08,0],["2023-04-04",6586.96,6586.96,6586.96,6586.96,100],["2023-04-05",6586.96,6586.96,6586.96,6586.96,0],["2023-04-06",6586.96,6586.96,6586.96,6586.96,0],["2023-04-07",6586.96,6586.96,6586.96,6586.96,0],["2023-04-10",5988.15,5988.15,5988.15,5988.15,2000],["2023-04-11",5988.15,5988.15,5988.15,5988.15,0],["2023-04-12",5988.15,5988.15,5988.15,5988.15,0],["2023-04-13",5988.15,5988.15,5988.15,5988.15,0],["2023-04-14",5988.15,5988.15,5988.15,5988.15,0],["2023-04-17",5988.15,5988.15,5988.15,5988.15,0],["2023-04-18",5988.15,5988.15,5988.15,5988.15,0],["2023-04-19",5988.15,5988.15,5988.15,5988.15,0],["2023-04-20",5688.74,5688.74,5688.74,5688.74,400],["2023-04-21",5688.74,5688.74,5688.74,5688.74,0],["2023-04-24",5988.15,6167.79,5868.38,5988.15,1400],["2023-04-25",6287.55,6287.55,6227.67,6287.55,4800],["2023-04-26",6287.55,6287.55,6287.55,6287.55,0],["2023-04-27",6347.43,6586.96,6287.55,6586.96,800],["2023-04-28",6586.96,6586.96,6586.96,6586.96,100],["2023-05-04",6586.96,6586.96,6586.96,6586.96,200],["2023-05-05",6586.96,6586.96,6586.96,6586.96,0],["2023-05-08",6107.91,6107.91,6107.91,6107.91,5400],["2023-05-09",6107.91,6107.91,6107.91,6107.91,0],["2023-05-10",6527.08,6527.08,6107.91,6287.55,2000],["2023-05-11",6287.55,6287.55,6287.55,6287.55,0],["2023-05-12",6467.2,6467.2,6467.2,6467.2,500],["2023-05-15",6527.08,6586.96,6527.08,6586.96,2100],["2023-05-16",6586.96,6586.96,6586.96,6586.96,0],["2023-05-17",6586.96,6586.96,6586.96,6586.96,0],["2023-05-18",6586.96,6586.96,6586.96,6586.96,0],["2023-05-19",6527.08,6527.08,6527.08,6527.08,200],["2023-05-22",6527.08,6527.08,6527.08,6527.08,0],["2023-05-23",6527.08,6527.08,6527.08,6527.08,0],["2023-05-24",6586.96,6586.96,6527.08,6527.08,600],["2023-05-25",6586.96,6586.96,6586.96,6586.96,1000],["2023-05-26",6586.96,6586.96,6586.96,6586.96,0],["2023-05-29",6646.84,6646.84,6646.84,6646.84,700],["2023-05-30",7066.01,7305.54,7066.01,7305.54,2500],["2023-05-31",7305.54,7305.54,7305.54,7305.54,0],["2023-06-01",7185.77,7185.77,7185.77,7185.77,2000],["2023-06-02",7185.77,7664.83,7185.77,7664.83,200],["2023-06-05",7185.77,7185.77,7185.77,7185.77,300],["2023-06-06",7185.77,7185.77,7185.77,7185.77,0],["2023-06-07",7066.01,7066.01,7066.01,7066.01,100],["2023-06-08",7185.77,7185.77,7066.01,7066.01,1200],["2023-06-09",7125.89,7185.77,7125.89,7125.89,4400],["2023-06-12",7125.89,7125.89,7125.89,7125.89,0],["2023-06-13",7125.89,7125.89,7125.89,7125.89,0],["2023-06-14",7125.89,7125.89,7125.89,7125.89,0],["2023-06-15",6886.37,6886.37,6826.49,6826.49,500],["2023-06-16",7185.77,7185.77,6946.25,6946.25,2100],["2023-06-19",6946.25,6946.25,6946.25,6946.25,0],["2023-06-20",7066.01,7066.01,7006.13,7006.13,800],["2023-06-21",7006.13,7006.13,7006.13,7006.13,1000],["2023-06-22",7125.89,7125.89,6946.25,6946.25,3500],["2023-06-23",6706.72,6826.49,6706.72,6766.6,2100],["2023-06-26",7185.77,7185.77,7185.77,7185.77,6400],["2023-06-27",6766.6,6886.37,6766.6,6886.37,4300],["2023-06-28",7006.13,7006.13,7006.13,7006.13,11000],["2023-06-29",7066.01,7125.89,7006.13,7006.13,8500],["2023-06-30",7006.13,7006.13,7006.13,7006.13,1000],["2023-07-03",7006.13,7006.13,7006.13,7006.13,0],["2023-07-04",7006.13,7006.13,7006.13,7006.13,1300],["2023-07-05",7006.13,7006.13,7006.13,7006.13,700],["2023-07-06",6946.25,6946.25,6886.37,6946.25,7500],["2023-07-07",7006.13,7006.13,7006.13,7006.13,100],["2023-07-10",7185.77,7185.77,7125.89,7125.89,1400],["2023-07-11",7125.89,7125.89,7125.89,7125.89,0],["2023-07-12",6946.25,7006.13,6946.25,7006.13,3000],["2023-07-13",7066.01,7066.01,7066.01,7066.01,100],["2023-07-14",7066.01,7066.01,7066.01,7066.01,700],["2023-07-17",6886.37,6886.37,6706.72,6886.37,4700],["2023-07-18",6946.25,6946.25,6586.96,6886.37,23900],["2023-07-19",6766.6,6886.37,6766.6,6886.37,3600],["2023-07-20",6886.37,6886.37,6586.96,6766.6,17700],["2023-07-21",6886.37,6946.25,6826.49,6946.25,28600],["2023-07-24",6946.25,7066.01,6946.25,7066.01,7000],["2023-07-25",7066.01,7185.77,7066.01,7125.89,3600],["2023-07-26",7125.89,7125.89,7125.89,7125.89,800],["2023-07-27",7066.01,7125.89,7066.01,7066.01,4500],["2023-07-28",7125.89,7125.89,7125.89,7125.89,200],["2023-07-31",7125.89,7185.77,7125.89,7185.77,9700],["2023-08-01",7125.89,7125.89,7125.89,7125.89,3000],["2023-08-02",7125.89,7125.89,7125.89,7125.89,0],["2023-08-03",7125.89,7185.77,7125.89,7185.77,5000],["2023-08-04",7185.77,7185.77,7185.77,7185.77,100],["2023-08-07",7185.77,7185.77,7185.77,7185.77,400],["2023-08-08",7185.77,7185.77,7185.77,7185.77,0],["2023-08-09",7125.89,7125.89,7125.89,7125.89,10000],["2023-08-10",7066.01,7066.01,7006.13,7006.13,7600],["2023-08-11",7006.13,7006.13,6946.25,7006.13,6700],["2023-08-14",7066.01,7066.01,7066.01,7066.01,100],["2023-08-15",7066.01,7066.01,7066.01,7066.01,600],["2023-08-16",7066.01,7066.01,7006.13,7006.13,8100],["2023-08-17",7066.01,7066.01,7006.13,7006.13,11500],["2023-08-18",7066.01,7066.01,6826.49,6826.49,40400],["2023-08-21",6886.37,6886.37,6826.49,6886.37,17700],["2023-08-22",7006.13,7245.66,7006.13,7245.66,12000],["2023-08-23",7066.01,7245.66,7066.01,7245.66,19000],["2023-08-24",7305.54,7305.54,7185.77,7245.66,15900],["2023-08-25",7305.54,7365.42,7185.77,7185.77,49700],["2023-08-28",7485.18,7784.59,7365.42,7664.83,72300],["2023-08-29",7724.71,7724.71,7485.18,7664.83,64700],["2023-08-30",7664.83,7664.83,7545.06,7604.94,41000],["2023-08-31",7604.94,7664.83,7545.06,7604.94,58800],["2023-09-05",7904.35,7904.35,7545.06,7664.83,108000],["2023-09-06",7664.83,7724.71,7604.94,7724.71,37800],["2023-09-07",7784.59,7904.35,7664.83,7844.47,71500],["2023-09-08",7904.35,7904.35,7724.71,7784.59,68000],["2023-09-11",7784.59,7784.59,7664.83,7724.71,57800],["2023-09-12",7784.59,7844.47,7664.83,7784.59,46900],["2023-09-13",7784.59,7784.59,7604.94,7784.59,58500],["2023-09-14",7724.71,7784.59,7604.94,7604.94,56500],["2023-09-15",7604.94,7724.71,7604.94,7664.83,58800],["2023-09-18",7784.59,7784.59,7604.94,7604.94,177300],["2023-09-19",7401.24,7672.85,7333.34,7604.94,42000],["2023-09-20",7333.34,7604.94,6925.93,6993.83,55500],["2023-09-21",7197.54,7197.54,6993.83,7061.73,13600],["2023-09-22",6993.83,6993.83,6790.13,6925.93,24900],["2023-09-25",6925.93,7197.54,6722.23,6790.13,24200],["2023-09-26",6790.13,6858.03,6654.33,6790.13,7300],["2023-09-27",6790.13,6790.13,6654.33,6654.33,8200],["2023-09-28",6993.83,6993.83,6790.13,6790.13,9500],["2023-09-29",6925.93,6925.93,6722.23,6858.03,2900],["2023-10-02",6858.03,6925.93,6790.13,6790.13,3800],["2023-10-03",6790.13,6790.13,6654.33,6722.23,6500],["2023-10-04",6722.23,6722.23,6518.52,6654.33,15500],["2023-10-05",6654.33,6722.23,6518.52,6586.43,6400],["2023-10-06",6654.33,6722.23,6586.43,6654.33,5400],["2023-10-09",6722.23,6858.03,6722.23,6790.13,4800],["2023-10-10",6790.13,6858.03,6722.23,6722.23,4300],["2023-10-11",6790.13,6790.13,6654.33,6722.23,6600],["2023-10-12",6858.03,6858.03,6654.33,6722.23,2000],["2023-10-13",6654.33,6722.23,6654.33,6654.33,4300],["2023-10-16",6654.33,6790.13,6654.33,6654.33,1400],["2023-10-17",6722.23,6722.23,6654.33,6654.33,400],["2023-10-18",6654.33,6722.23,6586.43,6586.43,6100],["2023-10-19",6654.33,7129.64,6654.33,6722.23,10700],["2023-10-20",6722.23,6790.13,6654.33,6790.13,5400],["2023-10-23",6790.13,6925.93,6790.13,6790.13,4800],["2023-10-24",6790.13,7265.44,6790.13,7197.54,7300],["2023-10-25",6722.23,7129.64,6654.33,6858.03,1400],["2023-10-26",6654.33,6654.33,6246.92,6246.92,59900],["2023-10-27",6314.82,6654.33,6314.82,6382.72,3000],["2023-10-30",6382.72,6518.52,6382.72,6450.62,2200],["2023-10-31",6246.92,6450.62,6246.92,6382.72,2600],["2023-11-01",6382.72,6450.62,6382.72,6382.72,1000],["2023-11-02",6518.52,6790.13,6382.72,6722.23,3100],["2023-11-03",7061.73,7333.34,6654.33,6790.13,10900],["2023-11-06",6722.23,6790.13,6518.52,6518.52,4800],["2023-11-07",6586.43,6586.43,6382.72,6518.52,10800],["2023-11-08",6518.52,6722.23,6518.52,6722.23,3200],["2023-11-09",6790.13,6790.13,6450.62,6518.52,9000],["2023-11-10",6314.82,6654.33,6314.82,6518.52,5000],["2023-11-13",6450.62,6518.52,6382.72,6518.52,7900],["2023-11-14",6586.43,6586.43,6450.62,6518.52,9900],["2023-11-15",6586.43,6722.23,6518.52,6518.52,7700],["2023-11-16",6518.52,6586.43,6382.72,6450.62,9200],["2023-11-17",6586.43,6586.43,6450.62,6450.62,5900],["2023-11-20",6518.52,6586.43,6518.52,6586.43,2100],["2023-11-21",6586.43,6586.43,6518.52,6518.52,500],["2023-11-22",6654.33,6654.33,6586.43,6654.33,3100],["2023-11-23",6722.23,6790.13,6722.23,6790.13,12300],["2023-11-24",6654.33,6654.33,6654.33,6654.33,500],["2023-11-27",6586.43,6722.23,6586.43,6722.23,1900],["2023-11-28",6722.23,6790.13,6654.33,6654.33,1000],["2023-11-29",6586.43,6790.13,6586.43,6790.13,5900],["2023-11-30",6790.13,6858.03,6790.13,6858.03,400],["2023-12-01",6858.03,6925.93,6722.23,6722.23,900],["2023-12-04",6722.23,6858.03,6722.23,6790.13,6600],["2023-12-05",6790.13,7197.54,6790.13,7197.54,10100],["2023-12-06",7537.04,7537.04,7197.54,7197.54,200],["2023-12-07",7129.64,7129.64,6925.93,6925.93,200],["2023-12-08",6925.93,6925.93,6858.03,6858.03,4100],["2023-12-11",7061.73,7061.73,7061.73,7061.73,100],["2023-12-12",6858.03,6925.93,6654.33,6925.93,11600],["2023-12-13",6790.13,6858.03,6790.13,6790.13,5100],["2023-12-14",6722.23,6790.13,6722.23,6790.13,4000],["2023-12-15",6858.03,6858.03,6790.13,6790.13,4600],["2023-12-18",6790.13,6858.03,6790.13,6790.13,1400],["2023-12-19",6790.13,7061.73,6790.13,7061.73,3600],["2023-12-20",7061.73,7061.73,7061.73,7061.73,0],["2023-12-21",6790.13,6993.83,6790.13,6993.83,3600],["2023-12-22",6790.13,6993.83,6790.13,6790.13,1700],["2023-12-25",6790.13,7061.73,6790.13,7061.73,700],["2023-12-26",6790.13,6790.13,6790.13,6790.13,1500],["2023-12-27",6925.93,7061.73,6925.93,6993.83,11600],["2023-12-28",6993.83,7061.73,6993.83,7061.73,200],["2023-12-29",6993.83,7197.54,6993.83,7197.54,700],["2024-01-02",7197.54,7197.54,7197.54,7197.54,100],["2024-01-03",7197.54,7333.34,7129.64,7333.34,4800],["2024-01-04",7061.73,7333.34,7061.73,7333.34,400],["2024-01-05",7197.54,7265.44,7197.54,7265.44,200],["2024-01-08",7265.44,7265.44,7265.44,7265.44,6300],["2024-01-09",7197.54,7197.54,7129.64,7197.54,2200],["2024-01-10",7197.54,7333.34,7129.64,7333.34,2500],["2024-01-11",7129.64,7265.44,7129.64,7197.54,400],["2024-01-12",7129.64,7197.54,7129.64,7197.54,5300],["2024-01-15",7129.64,7129.64,7129.64,7129.64,1100],["2024-01-16",7129.64,7129.64,7129.64,7129.64,100],["2024-01-17",7197.54,7197.54,7129.64,7129.64,1200],["2024-01-18",7061.73,7197.54,7061.73,7129.64,600],["2024-01-19",7129.64,7129.64,7129.64,7129.64,1300],["2024-01-22",7129.64,7129.64,7061.73,7061.73,14600],["2024-01-23",7061.73,7129.64,7061.73,7129.64,8900],["2024-01-24",6993.83,7061.73,6790.13,7061.73,77200],["2024-01-25",6925.93,6925.93,6790.13,6790.13,5800],["2024-01-26",7129.64,7129.64,7129.64,7129.64,600],["2024-01-29",7129.64,7129.64,7129.64,7129.64,10000],["2024-01-30",7129.64,7129.64,7129.64,7129.64,0],["2024-01-31",6993.83,7061.73,6993.83,6993.83,2200],["2024-02-01",6993.83,6993.83,6993.83,6993.83,100],["2024-02-02",6993.83,6993.83,6993.83,6993.83,5400],["2024-02-05",6993.83,6993.83,6993.83,6993.83,4600],["2024-02-06",6993.83,7061.73,6925.93,7061.73,4800],["2024-02-07",6858.03,6993.83,6858.03,6993.83,2200],["2024-02-15",6993.83,7061.73,6993.83,7061.73,3100],["2024-02-16",7061.73,7061.73,7061.73,7061.73,1400],["2024-02-19",7061.73,7061.73,7061.73,7061.73,1500],["2024-02-20",6993.83,6993.83,6993.83,6993.83,100],["2024-02-21",7129.64,7129.64,7129.64,7129.64,3000],["2024-02-22",7129.64,7129.64,7129.64,7129.64,1100],["2024-02-23",7197.54,7265.44,7129.64,7129.64,14900],["2024-02-26",7129.64,7129.64,7129.64,7129.64,0],["2024-02-27",7129.64,7129.64,7129.64,7129.64,100],["2024-02-28",7129.64,7129.64,7129.64,7129.64,3900],["2024-02-29",7469.14,7740.75,7265.44,7265.44,1700],["2024-03-01",7129.64,7129.64,7129.64,7129.64,400],["2024-03-04",7129.64,7129.64,7129.64,7129.64,239700],["2024-03-05",7129.64,7197.54,7061.73,7197.54,1000],["2024-03-06",7197.54,7265.44,7197.54,7265.44,2300],["2024-03-07",7265.44,7265.44,7265.44,7265.44,310952],["2024-03-08",7265.44,7265.44,7265.44,7265.44,0],["2024-03-11",7265.44,7265.44,7265.44,7265.44,800],["2024-03-12",7197.54,7401.24,7197.54,7401.24,200],["2024-03-13",7333.34,7333.34,7129.64,7129.64,10500],["2024-03-14",7129.64,7265.44,7129.64,7129.64,13300],["2024-03-15",7129.64,7129.64,7129.64,7129.64,500],["2024-03-18",7129.64,7129.64,7129.64,7129.64,0],["2024-03-19",7129.64,7265.44,7129.64,7197.54,10100],["2024-03-20",7197.54,7197.54,7197.54,7197.54,300],["2024-03-21",7197.54,7333.34,7129.64,7333.34,1800],["2024-03-22",7333.34,7333.34,7333.34,7333.34,2700],["2024-03-25",6993.83,7333.34,6993.83,7333.34,5400],["2024-03-26",7197.54,7333.34,7129.64,7333.34,1900],["2024-03-27",7129.64,7333.34,7129.64,7333.34,1100],["2024-03-28",7333.34,7333.34,7333.34,7333.34,100],["2024-03-29",7333.34,7333.34,7333.34,7333.34,0],["2024-04-01",7333.34,7333.34,7197.54,7333.34,2000],["2024-04-02",7333.34,7469.14,7333.34,7469.14,22100],["2024-04-03",7469.14,7469.14,7197.54,7197.54,5800],["2024-04-04",7401.24,7401.24,7197.54,7333.34,600],["2024-04-05",7265.44,7333.34,7265.44,7333.34,9100],["2024-04-08",7265.44,7333.34,7265.44,7333.34,3500],["2024-04-09",7333.34,7401.24,7265.44,7265.44,1100],["2024-04-10",7333.34,7333.34,7333.34,7333.34,2200],["2024-04-11",7333.34,7401.24,7333.34,7401.24,3900],["2024-04-12",7265.44,7401.24,7265.44,7401.24,600],["2024-04-15",7401.24,7401.24,7333.34,7333.34,11700],["2024-04-16",7265.44,7265.44,7197.54,7265.44,4000],["2024-04-17",7265.44,7333.34,7265.44,7333.34,3200],["2024-04-19",7333.34,7333.34,7333.34,7333.34,0],["2024-04-22",7333.34,7401.24,7333.34,7333.34,7600],["2024-04-23",7265.44,7333.34,7265.44,7333.34,1800],["2024-04-24",7333.34,7401.24,7333.34,7401.24,1800],["2024-04-25",7401.24,7401.24,7401.24,7401.24,200],["2024-04-26",7401.24,7401.24,7401.24,7401.24,300],["2024-05-02",7333.34,7401.24,7197.54,7401.24,3500],["2024-05-03",7265.44,7401.24,7265.44,7401.24,1300],["2024-05-06",7401.24,7401.24,7401.24,7401.24,100],["2024-05-07",7333.34,7401.24,7333.34,7401.24,4500],["2024-05-08",7401.24,7401.24,7401.24,7401.24,1000],["2024-05-09",7333.34,7401.24,7265.44,7401.24,7600],["2024-05-10",7197.54,7197.54,7197.54,7197.54,100],["2024-05-13",7197.54,7197.54,7197.54,7197.54,0],["2024-05-14",7333.34,7333.34,7265.44,7265.44,3500],["2024-05-15",7333.34,7333.34,7333.34,7333.34,11000],["2024-05-16",7333.34,7401.24,7333.34,7401.24,1800],["2024-05-17",7333.34,7401.24,7333.34,7401.24,11100],["2024-05-20",7401.24,7401.24,7401.24,7401.24,1400],["2024-05-21",7333.34,7401.24,7197.54,7401.24,2400],["2024-05-22",7401.24,7808.65,7401.24,7808.65,21900],["2024-05-23",7401.24,7469.14,7401.24,7401.24,700],["2024-05-24",7469.14,7469.14,7401.24,7469.14,3900],["2024-05-27",7469.14,7604.94,7469.14,7604.94,800],["2024-05-28",7604.94,7604.94,7537.04,7537.04,1100],["2024-05-29",7537.04,7604.94,7537.04,7604.94,3700],["2024-05-30",7604.94,7604.94,7604.94,7604.94,10400],["2024-05-31",7672.85,7672.85,7537.04,7537.04,1200],["2024-06-03",7604.94,7604.94,7537.04,7604.94,2300],["2024-06-04",7469.14,7604.94,7469.14,7604.94,3200],["2024-06-05",7604.94,7604.94,7537.04,7604.94,1500],["2024-06-06",7604.94,7604.94,7604.94,7604.94,14500],["2024-06-07",7604.94,7604.94,7604.94,7604.94,0],["2024-06-10",7604.94,7672.85,7604.94,7604.94,9200],["2024-06-11",7672.85,7672.85,7604.94,7604.94,5300],["2024-06-12",7537.04,7740.75,7537.04,7604.94,6800],["2024-06-13",7604.94,7672.85,7604.94,7672.85,17700],["2024-06-14",7672.85,7740.75,7672.85,7740.75,8300],["2024-06-17",7740.75,7740.75,7740.75,7740.75,8000],["2024-06-18",7808.65,8080.25,7808.65,7808.65,9300],["2024-06-19",7876.55,7876.55,7808.65,7808.65,3000],["2024-06-20",7808.65,7808.65,7808.65,7808.65,5000],["2024-06-21",7808.65,7808.65,7808.65,7808.65,6500],["2024-06-24",7876.55,7876.55,7808.65,7808.65,19400],["2024-06-25",7808.65,7876.55,7808.65,7876.55,1200],["2024-06-26",7876.55,7944.45,7876.55,7876.55,4700],["2024-06-27",7944.45,8080.25,7944.45,8080.25,12200],["2024-06-28",8080.25,8148.16,7944.45,7944.45,2600],["2024-07-01",7944.45,7944.45,7944.45,7944.45,6400],["2024-07-02",8012.35,8012.35,7944.45,8012.35,6000],["2024-07-03",8080.25,8080.25,8080.25,8080.25,7500],["2024-07-04",8080.25,8148.16,8080.25,8148.16,1800],["2024-07-05",8148.16,8216.06,8148.16,8148.16,6600],["2024-07-08",8216.06,8283.96,8148.16,8148.16,1300],["2024-07-09",8148.16,8216.06,8148.16,8216.06,300],["2024-07-10",7672.85,8283.96,7672.85,8216.06,4000],["2024-07-11",8623.46,8623.46,8487.66,8555.56,1100],["2024-07-12",8555.56,8555.56,8555.56,8555.56,0],["2024-07-15",8283.96,8555.56,8216.06,8216.06,14900],["2024-07-16",8283.96,8351.86,8283.96,8351.86,14800],["2024-07-17",8419.76,8419.76,8419.76,8419.76,100],["2024-07-18",8419.76,8419.76,8419.76,8419.76,0],["2024-07-19",8419.76,8419.76,8419.76,8419.76,0],["2024-07-22",8148.16,8419.76,8148.16,8419.76,1400],["2024-07-23",8419.76,8419.76,8419.76,8419.76,0],["2024-07-24",8351.86,8351.86,8012.35,8351.86,11100],["2024-07-25",8351.86,8351.86,8351.86,8351.86,0],["2024-07-26",8351.86,8351.86,8351.86,8351.86,0],["2024-07-29",8216.06,8216.06,8216.06,8216.06,200],["2024-07-30",8216.06,8216.06,8216.06,8216.06,0],["2024-07-31",8216.06,8216.06,8216.06,8216.06,0],["2024-08-01",8216.06,8283.96,8216.06,8283.96,1000],["2024-08-02",8216.06,8283.96,8216.06,8283.96,200],["2024-08-05",8283.96,8283.96,8283.96,8283.96,0],["2024-08-06",8080.25,8216.06,8080.25,8216.06,600],["2024-08-07",7944.45,8148.16,7876.55,8148.16,5000],["2024-08-08",8148.16,8148.16,8148.16,8148.16,0],["2024-08-09",8148.16,8148.16,8148.16,8148.16,7900],["2024-08-12",8148.16,8148.16,8148.16,8148.16,100],["2024-08-13",8012.35,8148.16,8012.35,8148.16,900],["2024-08-14",8148.16,8216.06,8148.16,8216.06,1600],["2024-08-15",8148.16,8148.16,8148.16,8148.16,100],["2024-08-16",8148.16,8148.16,8148.16,8148.16,2000],["2024-08-19",8148.16,8148.16,8148.16,8148.16,5600],["2024-08-20",8148.16,8487.66,8148.16,8487.66,3100],["2024-08-21",8419.76,8555.56,8419.76,8487.66,50800],["2024-08-22",8487.66,8555.56,8487.66,8487.66,52800],["2024-08-23",8487.66,8623.46,8487.66,8555.56,28200],["2024-08-26",8555.56,8555.56,8555.56,8555.56,100],["2024-08-27",8555.56,8623.46,8555.56,8623.46,600],["2024-08-28",8623.46,8759.27,8555.56,8759.27,15900],["2024-08-29",8759.27,8759.27,8691.37,8691.37,46300],["2024-08-30",8691.37,9370.38,8691.37,8962.97,24200],["2024-09-04",9030.87,9030.87,8827.17,8962.97,9000],["2024-09-05",8962.97,8962.97,8759.27,8759.27,2700],["2024-09-06",8827.17,8827.17,8555.56,8759.27,1600],["2024-09-09",8759.27,8827.17,8759.27,8827.17,19200],["2024-09-10",8895.07,8895.07,8759.27,8827.17,17800],["2024-09-11",8895.07,8895.07,8759.27,8827.17,19500],["2024-09-12",8895.07,8895.07,8895.07,8895.07,35600],["2024-09-13",8895.07,9030.87,8895.07,8962.97,20700],["2024-09-16",8962.97,8962.97,8283.96,8962.97,27600],["2024-09-17",8962.97,9030.87,8827.17,8827.17,10200],["2024-09-18",8895.07,8895.07,8827.17,8895.07,5400],["2024-09-19",8827.17,8962.97,8827.17,8962.97,4800],["2024-09-20",8962.97,9030.87,8895.07,8895.07,24800],["2024-09-23",8895.07,8895.07,8745.57,8895.07,2200],["2024-09-24",8596.08,8895.07,8596.08,8670.82,4600],["2024-09-25",8521.33,8521.33,8297.08,8446.58,8500],["2024-09-26",8521.33,8521.33,8521.33,8521.33,500],["2024-09-27",8521.33,8521.33,8446.58,8521.33,1600],["2024-09-30",8521.33,8521.33,8521.33,8521.33,1600],["2024-10-01",8521.33,8521.33,8521.33,8521.33,0],["2024-10-02",8596.08,8596.08,8596.08,8596.08,200],["2024-10-03",8820.32,8820.32,8820.32,8820.32,100],["2024-10-04",8820.32,8820.32,8820.32,8820.32,500],["2024-10-07",8820.32,8820.32,8820.32,8820.32,200],["2024-10-08",8820.32,8820.32,8820.32,8820.32,0],["2024-10-09",8820.32,8820.32,8820.32,8820.32,0],["2024-10-10",8745.57,8745.57,8745.57,8745.57,2300],["2024-10-11",8745.57,8745.57,8745.57,8745.57,0],["2024-10-14",8820.32,8820.32,8745.57,8745.57,2100],["2024-10-15",8745.57,8745.57,8745.57,8745.57,500],["2024-10-16",8745.57,8745.57,8745.57,8745.57,100],["2024-10-17",8745.57,8745.57,8596.08,8596.08,10700],["2024-10-18",8596.08,8596.08,8521.33,8596.08,1500],["2024-10-21",8820.32,8895.07,8820.32,8895.07,6400],["2024-10-22",9268.81,9268.81,9268.81,9268.81,1000],["2024-10-23",9268.81,9268.81,9268.81,9268.81,0],["2024-10-24",8969.82,8969.82,8969.82,8969.82,2700],["2024-10-25",9119.31,9119.31,9119.31,9119.31,6000],["2024-10-28",9044.57,9044.57,9044.57,9044.57,2000],["2024-10-29",8969.82,8969.82,8969.82,8969.82,3600],["2024-10-30",9044.57,9044.57,8969.82,8969.82,2800],["2024-10-31",8969.82,8969.82,8969.82,8969.82,10200],["2024-11-01",8969.82,8969.82,8969.82,8969.82,1000],["2024-11-04",8969.82,8969.82,8969.82,8969.82,10500],["2024-11-05",8969.82,8969.82,8969.82,8969.82,100],["2024-11-06",8969.82,9044.57,8969.82,9044.57,600],["2024-11-07",9119.31,9119.31,9044.57,9044.57,600],["2024-11-08",9044.57,9044.57,9044.57,9044.57,0],["2024-11-11",9044.57,9044.57,9044.57,9044.57,300],["2024-11-12",9044.57,9044.57,9044.57,9044.57,200],["2024-11-13",9044.57,9044.57,9044.57,9044.57,5100],["2024-11-14",9044.57,9044.57,9044.57,9044.57,0],["2024-11-15",8969.82,8969.82,8969.82,8969.82,9700],["2024-11-18",8969.82,8969.82,8969.82,8969.82,1500],["2024-11-19",8969.82,8969.82,8969.82,8969.82,0],["2024-11-20",8969.82,8969.82,8969.82,8969.82,3100],["2024-11-21",8969.82,8969.82,8969.82,8969.82,0],["2024-11-22",8969.82,8969.82,8969.82,8969.82,0],["2024-11-25",8969.82,8969.82,8969.82,8969.82,0],["2024-11-26",8969.82,8969.82,8969.82,8969.82,0],["2024-11-27",8969.82,8969.82,8969.82,8969.82,0],["2024-11-28",8969.82,8969.82,8969.82,8969.82,0],["2024-11-29",8895.07,8895.07,8895.07,8895.07,1000],["2024-12-02",9044.57,9044.57,9044.57,9044.57,100],["2024-12-03",8895.07,8969.82,8895.07,8969.82,200],["2024-12-04",8969.82,8969.82,8969.82,8969.82,0],["2024-12-05",8895.07,8895.07,8895.07,8895.07,1000],["2024-12-06",8895.07,8895.07,8895.07,8895.07,0],["2024-12-09",8895.07,8895.07,8895.07,8895.07,0],["2024-12-10",8969.82,8969.82,8895.07,8895.07,2500],["2024-12-11",8969.82,9044.57,8969.82,9044.57,500],["2024-12-12",9044.57,9044.57,9044.57,9044.57,0],["2024-12-13",9044.57,9044.57,9044.57,9044.57,1000],["2024-12-16",9044.57,9044.57,9044.57,9044.57,400],["2024-12-17",9044.57,9044.57,9044.57,9044.57,0],["2024-12-18",8969.82,8969.82,8969.82,8969.82,5000],["2024-12-19",8969.82,8969.82,8969.82,8969.82,0],["2024-12-20",9418.31,9418.31,9268.81,9343.56,300],["2024-12-23",9343.56,9343.56,9343.56,9343.56,0],["2024-12-24",9194.06,9194.06,9194.06,9194.06,4200],["2024-12-25",9194.06,9194.06,9194.06,9194.06,1200],["2024-12-26",9194.06,9268.81,9119.31,9268.81,4300],["2024-12-27",9343.56,9343.56,9343.56,9343.56,2600],["2024-12-30",9343.56,9343.56,9343.56,9343.56,0],["2024-12-31",9343.56,9418.31,9343.56,9418.31,5300],["2025-01-02",9493.06,9493.06,9493.06,9493.06,100],["2025-01-03",9268.81,9268.81,9268.81,9268.81,200],["2025-01-06",9268.81,9268.81,9268.81,9268.81,0],["2025-01-07",9268.81,9268.81,9268.81,9268.81,0],["2025-01-08",9418.31,9418.31,9418.31,9418.31,1300],["2025-01-09",9493.06,9493.06,9418.31,9493.06,6600],["2025-01-10",9493.06,9493.06,9493.06,9493.06,0],["2025-01-13",9493.06,9493.06,9493.06,9493.06,6200],["2025-01-14",9493.06,9493.06,9493.06,9493.06,2800],["2025-01-15",9493.06,9493.06,9493.06,9493.06,0],["2025-01-16",9567.81,9642.55,9567.81,9642.55,700],["2025-01-17",9642.55,9642.55,9642.55,9642.55,0],["2025-01-20",9642.55,9642.55,9642.55,9642.55,0],["2025-01-21",9642.55,9642.55,9642.55,9642.55,1000],["2025-01-22",9717.3,10091.04,9717.3,9792.05,16200],["2025-01-23",9866.8,9866.8,9866.8,9866.8,1000],["2025-01-24",9792.05,9866.8,9792.05,9866.8,2300],["2025-02-03",9866.8,9941.55,9866.8,9941.55,18500],["2025-02-04",9941.55,9941.55,9792.05,9792.05,14400],["2025-02-05",9792.05,9792.05,9717.3,9717.3,5000],["2025-02-06",9717.3,9717.3,9717.3,9717.3,2000],["2025-02-07",9717.3,9866.8,9717.3,9866.8,4000],["2025-02-10",9866.8,9941.55,9866.8,9941.55,1700],["2025-02-11",10016.3,10091.04,10016.3,10091.04,4900],["2025-02-12",9941.55,10165.79,9941.55,10165.79,1000],["2025-02-13",10016.3,10016.3,10016.3,10016.3,100],["2025-02-14",10091.04,10240.54,10091.04,10240.54,2600],["2025-02-17",10091.04,10091.04,10091.04,10091.04,200],["2025-02-18",10091.04,10091.04,10091.04,10091.04,0],["2025-02-19",10165.79,10240.54,10165.79,10165.79,2000],["2025-02-20",10165.79,10165.79,10165.79,10165.79,600],["2025-02-21",10016.3,10240.54,10016.3,10240.54,11100],["2025-02-24",10315.29,10315.29,9941.55,10240.54,8300],["2025-02-25",10091.04,10315.29,10091.04,10091.04,5600],["2025-02-26",10091.04,10240.54,10091.04,10240.54,14100],["2025-02-27",10240.54,10240.54,10240.54,10240.54,4300],["2025-02-28",10240.54,10390.04,10240.54,10240.54,36300],["2025-03-03",9866.8,10390.04,9866.8,10240.54,1600],["2025-03-04",10165.79,10165.79,9866.8,9866.8,6000],["2025-03-05",10165.79,10240.54,10165.79,10165.79,8100],["2025-03-06",10240.54,10315.29,10165.79,10315.29,2400],["2025-03-07",10315.29,10390.04,10315.29,10315.29,3000],["2025-03-10",10390.04,10390.04,10390.04,10390.04,1000],["2025-03-11",10390.04,10390.04,10315.29,10390.04,3100],["2025-03-12",10390.04,10390.04,10390.04,10390.04,0],["2025-03-13",10390.04,10390.04,10165.79,10390.04,5400],["2025-03-14",10240.54,10240.54,10165.79,10240.54,1400],["2025-03-17",10464.79,10464.79,10464.79,10464.79,100],["2025-03-18",10315.29,10315.29,10315.29,10315.29,200],["2025-03-19",10315.29,10315.29,10091.04,10315.29,400],["2025-03-20",10464.79,10464.79,10240.54,10315.29,4400],["2025-03-21",10240.54,10315.29,10240.54,10315.29,2700],["2025-03-24",10240.54,10315.29,10240.54,10315.29,5200],["2025-03-25",10240.54,10390.04,10240.54,10390.04,3700],["2025-03-26",10390.04,10464.79,10390.04,10464.79,6200],["2025-03-27",10464.79,10464.79,10464.79,10464.79,3500],["2025-03-28",10464.79,10464.79,10464.79,10464.79,100],["2025-03-31",10464.79,10464.79,10315.29,10464.79,1400],["2025-04-01",10464.79,10464.79,10240.54,10240.54,4000],["2025-04-02",10240.54,10240.54,10240.54,10240.54,5700],["2025-04-03",10016.3,10091.04,9941.55,10091.04,1900],["2025-04-04",10091.04,10091.04,9418.31,9567.81,6000],["2025-04-08",9493.06,9567.81,9418.31,9567.81,2000],["2025-04-09",9866.8,9866.8,9866.8,9866.8,100],["2025-04-10",10240.54,10390.04,9194.06,10240.54,7700],["2025-04-11",10240.54,10315.29,9792.05,10315.29,4200],["2025-04-14",10390.04,10390.04,10390.04,10390.04,3500],["2025-04-15",10315.29,10390.04,10315.29,10315.29,6100],["2025-04-16",10315.29,10315.29,10315.29,10315.29,2600],["2025-04-17",10315.29,10315.29,10315.29,10315.29,0],["2025-04-18",10390.04,10464.79,10390.04,10464.79,500],["2025-04-21",10464.79,11511.27,10464.79,11511.27,59600],["2025-04-22",12333.5,12632.49,11810.26,12258.75,33600],["2025-04-23",11959.76,12109.25,11810.26,12109.25,16800],["2025-04-24",12258.75,12258.75,11735.51,11735.51,6600],["2025-04-25",11810.26,12184.0,11810.26,12184.0,26700],["2025-04-28",12258.75,12258.75,12109.25,12258.75,10600],["2025-04-29",12258.75,12258.75,12258.75,12258.75,1300],["2025-05-05",12258.75,13454.73,12258.75,13454.73,39200],["2025-05-06",14202.21,14725.45,14127.46,14127.46,15900],["2025-05-07",13828.47,14127.46,13529.48,14127.46,15600],["2025-05-08",13828.47,14575.95,13753.72,13828.47,13900],["2025-05-09",13454.73,14052.71,13454.73,14052.71,1100],["2025-05-12",14202.21,14202.21,13678.97,13678.97,1900],["2025-05-13",13678.97,13678.97,13678.97,13678.97,500],["2025-05-14",13678.97,13828.47,13454.73,13454.73,8600],["2025-05-15",13678.97,13678.97,13678.97,13678.97,300],["2025-05-16",13678.97,13678.97,13678.97,13678.97,0],["2025-05-19",13678.97,13678.97,13678.97,13678.97,0],["2025-05-20",13678.97,13678.97,13678.97,13678.97,0],["2025-05-21",13678.97,13977.97,13678.97,13977.97,200],["2025-05-22",13604.22,13604.22,13529.48,13529.48,1900],["2025-05-23",14202.21,14426.46,14202.21,14426.46,900],["2025-05-26",13604.22,13604.22,13604.22,13604.22,1300],["2025-05-27",13529.48,13529.48,13529.48,13529.48,100],["2025-05-28",13604.22,13604.22,13604.22,13604.22,100],["2025-05-29",13529.48,13753.72,13529.48,13753.72,1400],["2025-05-30",13753.72,13828.47,13753.72,13753.72,3900],["2025-06-02",13678.97,13678.97,13604.22,13604.22,6300],["2025-06-03",13678.97,13678.97,13604.22,13604.22,3600],["2025-06-04",13529.48,13529.48,13529.48,13529.48,100],["2025-06-05",13529.48,13529.48,13529.48,13529.48,0],["2025-06-06",13604.22,13604.22,13529.48,13604.22,6700],["2025-06-09",13604.22,13604.22,13604.22,13604.22,0],["2025-06-10",13604.22,13604.22,13604.22,13604.22,1400],["2025-06-11",13379.98,13379.98,13379.98,13379.98,100],["2025-06-12",13230.48,13305.23,13230.48,13230.48,5100],["2025-06-13",13454.73,13454.73,13454.73,13454.73,1000],["2025-06-16",13454.73,13454.73,13454.73,13454.73,2000],["2025-06-17",13454.73,13454.73,13454.73,13454.73,100],["2025-06-18",13454.73,13454.73,13454.73,13454.73,2100],["2025-06-19",13529.48,13529.48,13529.48,13529.48,500],["2025-06-20",13604.22,13604.22,13604.22,13604.22,700],["2025-06-23",13604.22,13604.22,13604.22,13604.22,2000],["2025-06-24",13753.72,13753.72,13753.72,13753.72,100],["2025-06-25",13604.22,13604.22,13604.22,13604.22,800],["2025-06-26",13753.72,13903.22,13753.72,13828.47,6600],["2025-06-27",13753.72,13753.72,13753.72,13753.72,100],["2025-06-30",13454.73,13454.73,13454.73,13454.73,1000],["2025-07-01",13604.22,13604.22,13604.22,13604.22,300],["2025-07-02",13678.97,13678.97,13529.48,13529.48,5000],["2025-07-03",13604.22,13604.22,13529.48,13529.48,11100],["2025-07-04",13529.48,13529.48,13529.48,13529.48,0],["2025-07-07",13529.48,13678.97,13454.73,13604.22,2000],["2025-07-08",13678.97,14202.21,13678.97,13678.97,2600],["2025-07-09",13678.97,13678.97,13678.97,13678.97,300],["2025-07-10",15024.44,15024.44,14202.21,14202.21,7600],["2025-07-11",14202.21,14202.21,14202.21,14202.21,4300],["2025-07-14",13753.72,13753.72,13753.72,13753.72,500],["2025-07-15",13903.22,14575.95,13828.47,14575.95,49500],["2025-07-16",13903.22,13903.22,13903.22,13903.22,0],["2025-07-17",13903.22,13903.22,13903.22,13903.22,0],["2025-07-18",14127.46,14575.95,14127.46,14426.46,1800],["2025-07-21",15846.68,15846.68,15697.18,15846.68,148300],["2025-07-22",17416.4,17416.4,17416.4,17416.4,127900],["2025-07-23",19135.61,19135.61,17192.15,18313.38,154300],["2025-07-24",18014.38,18313.38,17266.9,18238.63,56600],["2025-07-25",17491.14,18163.88,16444.67,17864.89,25400],["2025-07-28",18687.12,18687.12,16893.16,18687.12,57100],["2025-07-29",17266.9,17266.9,17266.9,17266.9,200],["2025-07-30",17266.9,17266.9,17192.15,17266.9,18500],["2025-07-31",17192.15,17565.89,17192.15,17192.15,8500],["2025-08-01",17491.14,17790.14,17192.15,17192.15,6500],["2025-08-04",17192.15,17565.89,17192.15,17416.4,2100],["2025-08-05",17565.89,17565.89,16444.67,16444.67,10700],["2025-08-06",17341.65,17341.65,16967.91,17341.65,7500],["2025-08-07",17192.15,17192.15,17042.65,17192.15,11600],["2025-08-08",17192.15,17266.9,17117.4,17266.9,14100],["2025-08-11",17341.65,17565.89,17266.9,17565.89,15200],["2025-08-12",17491.14,18687.12,17416.4,18687.12,34400],["2025-08-13",18687.12,19434.61,18687.12,18687.12,15800],["2025-08-14",18761.87,19210.36,18687.12,19060.86,15900],["2025-08-15",18761.87,18986.11,18313.38,18986.11,21400],["2025-08-18",18986.11,18986.11,18687.12,18761.87,4600],["2025-08-19",18761.87,18761.87,18761.87,18761.87,0],["2025-08-20",18687.12,18687.12,18687.12,18687.12,3200],["2025-08-21",18836.62,19658.85,18836.62,19060.86,19700],["2025-08-22",19060.86,19359.86,19060.86,19060.86,4900],["2025-08-25",19285.11,19285.11,18911.37,19060.86,600],["2025-08-26",19060.86,19060.86,19060.86,19060.86,200],["2025-08-27",19434.61,19434.61,18986.11,18986.11,4700],["2025-08-28",18911.37,18911.37,18911.37,18911.37,100],["2025-08-29",18911.37,18911.37,18911.37,18911.37,200],["2025-09-03",18911.37,19060.86,18687.12,19060.86,4100],["2025-09-04",19060.86,19060.86,18687.12,18687.12,4300],["2025-09-05",18687.12,19434.61,18014.38,18687.12,27700],["2025-09-08",18687.12,18836.62,18687.12,18761.87,1700],["2025-09-09",18687.12,18687.12,18687.12,18687.12,3200],["2025-09-10",18836.62,18836.62,18761.87,18761.87,5800],["2025-09-11",18761.87,20182.09,18761.87,19434.61,2800],["2025-09-12",19434.61,19658.85,19434.61,19434.61,13300],["2025-09-15",19808.35,19808.35,19434.61,19509.35,12400],["2025-09-16",20182.09,20182.09,19434.61,19808.35,18000],["2025-09-17",19808.35,19808.35,19285.11,19733.6,15000],["2025-09-18",19808.35,19808.35,18612.37,19359.86,12200],["2025-09-19",19733.6,19733.6,19060.86,19359.86,23200],["2025-09-22",20412.9,20412.9,18549.82,19278.85,6200],["2025-09-23",18630.82,19278.85,18630.82,19278.85,21800],["2025-09-24",19278.85,19359.86,19278.85,19278.85,10800],["2025-09-25",19278.85,19845.88,19278.85,19440.86,12900],["2025-09-26",19440.86,20250.9,19440.86,20088.89,12000],["2025-09-29",20250.9,20250.9,20169.89,20169.89,7000],["2025-09-30",20169.89,20169.89,19197.85,20169.89,500],["2025-10-01",20169.89,20169.89,20169.89,20169.89,0],["2025-10-02",20169.89,20169.89,20088.89,20169.89,12000],["2025-10-03",20088.89,20169.89,20088.89,20169.89,3100],["2025-10-06",19197.85,20250.9,19197.85,20250.9,14200],["2025-10-07",20250.9,20412.9,20250.9,20412.9,1100],["2025-10-08",20412.9,20412.9,20412.9,20412.9,2500],["2025-10-09",20250.9,20412.9,20250.9,20412.9,7700],["2025-10-10",20655.91,20817.92,20655.91,20817.92,400],["2025-10-13",20412.9,20736.92,20088.89,20250.9,8200],["2025-10-14",20250.9,20250.9,20088.89,20088.89,600],["2025-10-15",20169.89,20250.9,19602.87,19602.87,1500],["2025-10-16",19683.87,19683.87,19683.87,19683.87,300],["2025-10-17",20169.89,20655.91,20169.89,20655.91,4300],["2025-10-20",20655.91,21465.95,20493.91,20493.91,14100],["2025-10-21",20493.91,20493.91,19521.86,20493.91,33000],["2025-10-22",19926.88,20493.91,19440.86,20493.91,12100],["2025-10-23",19845.88,20412.9,19683.87,20250.9,8300],["2025-10-24",20250.9,20250.9,20250.9,20250.9,100],["2025-10-27",19683.87,20169.89,19683.87,20007.89,3100],["2025-10-28",20007.89,20007.89,20007.89,20007.89,1100],["2025-10-29",20088.89,20979.93,20007.89,20979.93,7500],["2025-10-30",20979.93,21870.97,20088.89,21870.97,2200],["2025-10-31",21060.93,21060.93,21060.93,21060.93,400],["2025-11-03",20979.93,20979.93,20898.92,20898.92,3600],["2025-11-04",19440.86,19521.86,19359.86,19440.86,4400],["2025-11-05",19521.86,19521.86,19440.86,19440.86,2500],["2025-11-06",19521.86,19521.86,19521.86,19521.86,300],["2025-11-07",19845.88,19926.88,19845.88,19926.88,1000],["2025-11-10",20007.89,20250.9,20007.89,20169.89,400],["2025-11-11",19845.88,19926.88,19602.87,19602.87,1400],["2025-11-12",19845.88,19845.88,19845.88,19845.88,100],["2025-11-13",20088.89,20088.89,19602.87,19602.87,1300],["2025-11-14",19683.87,19683.87,19440.86,19440.86,1700],["2025-11-17",19440.86,19440.86,19440.86,19440.86,500],["2025-11-18",19440.86,19440.86,19278.85,19278.85,500],["2025-11-19",19278.85,19278.85,19278.85,19278.85,21900],["2025-11-20",19278.85,19359.86,19278.85,19359.86,1200],["2025-11-21",19359.86,19359.86,19359.86,19359.86,100],["2025-11-24",18711.83,19359.86,18711.83,19197.85,1800],["2025-11-25",19197.85,19278.85,19197.85,19197.85,700],["2025-11-26",19197.85,19197.85,19197.85,19197.85,0],["2025-11-27",19035.84,19035.84,19035.84,19035.84,100],["2025-11-28",19035.84,19035.84,19035.84,19035.84,0],["2025-12-01",19440.86,19440.86,19440.86,19440.86,800],["2025-12-02",19035.84,19035.84,19035.84,19035.84,100],["2025-12-03",19197.85,19197.85,19197.85,19197.85,500],["2025-12-04",19845.88,19926.88,19521.86,19521.86,2500],["2025-12-05",19602.87,19602.87,19602.87,19602.87,200],["2025-12-08",20007.89,20007.89,19197.85,19197.85,3000],["2025-12-09",20007.89,20007.89,19197.85,19197.85,4000],["2025-12-10",19440.86,19440.86,19440.86,19440.86,1000],["2025-12-11",19440.86,19440.86,19440.86,19440.86,0],["2025-12-12",18468.82,19116.85,18468.82,19116.85,700],["2025-12-15",19278.85,20007.89,19278.85,20007.89,3400],["2025-12-16",19683.87,20088.89,19359.86,20088.89,2700],["2025-12-17",20088.89,20817.92,20088.89,20817.92,4400],["2025-12-18",20493.91,20493.91,20493.91,20493.91,100],["2025-12-19",19845.88,22519.0,19845.88,22519.0,34100],["2025-12-22",22924.01,23896.06,22681.0,23491.04,40100],["2025-12-23",23896.06,24706.09,23896.06,24463.08,14400],["2025-12-24",24382.08,25516.13,24139.07,25516.13,28900],["2025-12-25",25435.13,25435.13,24625.09,25354.12,2000],["2025-12-26",24301.08,24706.09,23977.06,24301.08,33900],["2025-12-29",24139.07,24139.07,23410.04,24058.06,29000],["2025-12-30",24058.06,24706.09,24058.06,24706.09,2900],["2025-12-31",24706.09,24706.09,24301.08,24706.09,102100],["2026-01-05",24706.09,24706.09,24625.09,24625.09,3700],["2026-01-06",23572.04,25030.11,23491.04,24949.1,21200],["2026-01-07",24706.09,24706.09,24058.06,24058.06,19300],["2026-01-08",24301.08,24301.08,24301.08,24301.08,900],["2026-01-09",23491.04,24301.08,23491.04,24301.08,200],["2026-01-12",23491.04,23491.04,23410.04,23491.04,3100],["2026-01-13",23491.04,23491.04,23491.04,23491.04,0],["2026-01-14",23410.04,24139.07,22762.01,24139.07,14200],["2026-01-15",22681.0,24787.1,22275.99,24787.1,4300],["2026-01-16",24787.1,24787.1,24787.1,24787.1,0],["2026-01-19",24787.1,24787.1,24787.1,24787.1,0],["2026-01-20",24220.07,24220.07,24220.07,24220.07,200],["2026-01-21",24220.07,24220.07,24220.07,24220.07,0],["2026-01-22",24220.07,24220.07,24220.07,24220.07,0],["2026-01-23",24220.07,24220.07,24220.07,24220.07,0],["2026-01-26",24220.07,24220.07,24220.07,24220.07,0],["2026-01-27",24058.06,24544.09,22356.99,24544.09,10200],["2026-01-28",23086.02,24058.06,22356.99,24058.06,20100],["2026-01-29",24058.06,24058.06,24058.06,24058.06,0],["2026-01-30",22356.99,22437.99,22275.99,22275.99,12100],["2026-02-02",22275.99,22275.99,22275.99,22275.99,500],["2026-02-03",22275.99,22275.99,22275.99,22275.99,0],["2026-02-04",22275.99,22275.99,22275.99,22275.99,0],["2026-02-05",22275.99,22275.99,22275.99,22275.99,3000],["2026-02-06",22275.99,22275.99,22275.99,22275.99,300],["2026-02-09",21060.93,22275.99,20493.91,22275.99,6500],["2026-02-10",20574.91,20574.91,20250.9,20250.9,7000],["2026-02-11",21870.97,21870.97,21870.97,21870.97,100],["2026-02-12",21789.96,21870.97,21789.96,21870.97,5700],["2026-02-13",21870.97,21870.97,21708.96,21708.96,2200],["2026-02-23",21870.97,21870.97,21060.93,21384.95,8600],["2026-02-24",21060.93,21465.95,21060.93,21060.93,1700],["2026-02-25",21060.93,23167.03,21060.93,23167.03,4300],["2026-02-26",23167.03,23167.03,23167.03,23167.03,0],["2026-02-27",21060.93,21060.93,21060.93,21060.93,30700],["2026-03-02",21141.94,21141.94,21141.94,21141.94,2000],["2026-03-03",22600.0,22600.0,22600.0,22600.0,100],["2026-03-04",22600.0,22600.0,22600.0,22600.0,0],["2026-03-05",21384.95,21789.96,21384.95,21789.96,1400],["2026-03-06",21870.97,23653.05,21870.97,21951.97,4100],["2026-03-09",20250.9,20250.9,19845.88,19845.88,11200],["2026-03-10",20250.9,21060.93,20250.9,21060.93,200],["2026-03-11",21060.93,21870.97,21060.93,21870.97,300],["2026-03-12",21870.97,23167.03,21870.97,23167.03,200],["2026-03-13",23167.03,23167.03,23167.03,23167.03,0],["2026-03-16",22681.0,22681.0,22681.0,22681.0,100],["2026-03-17",22681.0,22681.0,22681.0,22681.0,800],["2026-03-18",24301.08,24301.08,24301.08,24301.08,500],["2026-03-19",21870.97,21870.97,21870.97,21870.97,1300],["2026-03-20",20250.9,23572.04,19683.87,23329.03,36500],["2026-03-23",23329.03,23329.03,23329.03,23329.03,0],["2026-03-24",21060.93,22924.01,21060.93,21060.93,1100],["2026-03-25",20574.91,20979.93,19764.87,20979.93,24400],["2026-03-26",19926.88,20169.89,19683.87,19683.87,10600],["2026-03-27",19845.88,19926.88,19764.87,19845.88,69500],["2026-03-30",19845.88,20412.9,19602.87,20412.9,7500],["2026-03-31",19845.88,20250.9,19845.88,20250.9,4400],["2026-04-01",19926.88,20169.89,19926.88,20169.89,2700],["2026-04-02",19926.88,19926.88,19845.88,19926.88,6300],["2026-04-03",20007.89,20655.91,19521.86,20007.89,3200],["2026-04-06",19764.87,19926.88,19440.86,19926.88,2500],["2026-04-07",19926.88,19926.88,19926.88,19926.88,0],["2026-04-08",19845.88,19845.88,19845.88,19845.88,700],["2026-04-09",19845.88,19845.88,19683.87,19683.87,200],["2026-04-10",18873.84,19440.86,18792.83,19278.85,2300],["2026-04-13",19278.85,19278.85,19278.85,19278.85,0],["2026-04-14",19278.85,19278.85,19278.85,19278.85,400],["2026-04-15",18792.83,20979.93,18792.83,19845.88,800],["2026-04-16",19845.88,19845.88,19845.88,19845.88,500],["2026-04-17",20250.9,21384.95,20250.9,20979.93,4000],["2026-04-20",20979.93,21060.93,20979.93,20979.93,800],["2026-04-21",21627.96,23005.02,21627.96,22194.98,8800],["2026-04-22",22519.0,22519.0,22032.97,22032.97,400],["2026-04-23",21141.94,21465.95,21141.94,21222.94,1900],["2026-04-24",21222.94,21465.95,21222.94,21465.95,2300],["2026-04-28",21465.95,21465.95,21465.95,21465.95,0],["2026-04-29",21465.95,21465.95,21465.95,21465.95,0],["2026-05-04",21465.95,22113.98,21465.95,21870.97,700],["2026-05-05",21870.97,21870.97,21789.96,21789.96,2000],["2026-05-06",21465.95,21465.95,21465.95,21465.95,5800],["2026-05-07",21465.95,21465.95,21465.95,21465.95,1900],["2026-05-08",21465.95,21465.95,20412.9,21384.95,1200],["2026-05-11",21384.95,21465.95,20655.91,20655.91,7000],["2026-05-12",20655.91,20655.91,20655.91,20655.91,0],["2026-05-13",20655.91,20655.91,20655.91,20655.91,0],["2026-05-14",22275.99,22275.99,22275.99,22275.99,100],["2026-05-15",21060.93,21060.93,21060.93,21060.93,2000],["2026-05-18",21060.93,21384.95,20331.9,21384.95,4000],["2026-05-19",21384.95,21384.95,21384.95,21384.95,2000],["2026-05-20",21303.94,21303.94,21303.94,21303.94,500],["2026-05-21",21303.94,21303.94,21303.94,21303.94,0],["2026-05-22",21303.94,21303.94,21303.94,21303.94,0],["2026-05-25",21303.94,21303.94,21303.94,21303.94,0],["2026-05-26",20574.91,21222.94,20574.91,21060.93,1000],["2026-05-27",21060.93,21060.93,21060.93,21060.93,400],["2026-05-28",21141.94,21141.94,20655.91,20655.91,1100],["2026-05-29",21060.93,21060.93,20655.91,20655.91,2600],["2026-06-01",20898.92,20979.93,20898.92,20979.93,500],["2026-06-02",21384.95,21384.95,21222.94,21222.94,1600],["2026-06-03",21222.94,21222.94,21222.94,21222.94,0],["2026-06-04",21222.94,21222.94,21222.94,21222.94,0],["2026-06-05",21222.94,21222.94,21222.94,21222.94,0],["2026-06-08",21303.94,21303.94,21303.94,21303.94,600],["2026-06-09",21303.94,21303.94,21303.94,21303.94,0],["2026-06-10",21384.95,21465.95,21384.95,21465.95,200],["2026-06-11",21465.95,21465.95,21060.93,21060.93,600],["2026-06-12",21384.95,21384.95,21384.95,21384.95,900],["2026-06-15",20655.91,20979.93,20655.91,20979.93,900],["2026-06-16",21222.94,21222.94,21060.93,21060.93,3000],["2026-06-17",21303.94,21303.94,21303.94,21303.94,600],["2026-06-18",21303.94,21303.94,21303.94,21303.94,0],["2026-06-19",21384.95,21384.95,21384.95,21384.95,100],["2026-06-22",21627.96,21627.96,21465.95,21627.96,3900],["2026-06-23",21465.95,21465.95,21465.95,21465.95,100],["2026-06-24",21465.95,21465.95,21465.95,21465.95,800],["2026-06-25",21465.95,21465.95,20655.91,20655.91,1700],["2026-06-26",21870.97,21870.97,20655.91,20736.92,2300],["2026-06-29",21870.97,21870.97,21870.97,21870.97,500],["2026-06-30",22275.99,22275.99,21465.95,21870.97,1700],["2026-07-01",21870.97,21870.97,21870.97,21870.97,0],["2026-07-02",21627.96,21627.96,21627.96,21627.96,200],["2026-07-03",21384.95,21384.95,21141.94,21222.94,2900],["2026-07-06",21222.94,21222.94,21222.94,21222.94,0],["2026-07-07",21465.95,21465.95,20817.92,20817.92,2400],["2026-07-08",20655.91,20655.91,20655.91,20655.91,100],["2026-07-09",20817.92,20817.92,20817.92,20817.92,400],["2026-07-10",21060.93,21465.95,20979.93,21465.95,2300],["2026-07-13",21060.93,21060.93,20817.92,20817.92,4800],["2026-07-14",20817.92,20817.92,20817.92,20817.92,700],["2026-07-15",20412.9,20979.93,20412.9,20979.93,2700],["2026-07-16",20979.93,21060.93,20817.92,20898.92,2300],["2026-07-17",21060.93,22275.99,21060.93,22275.99,11300],["2026-07-20",22275.99,22275.99,21384.95,21870.97,2000],["2026-07-21",23086.02,23086.02,22843.01,23005.02,13700],["2026-07-22",22681.0,22762.01,22600.0,22762.01,2500],["2026-07-23",23086.02,23491.04,22843.01,22843.01,5100],["2026-07-24",22843.01,22924.01,22762.01,22762.01,6900],["2026-07-27",22924.01,23086.02,22600.0,22600.0,4700],["2026-07-28",22600.0,23005.02,22519.0,22924.01,4800],["2026-07-29",23410.04,23410.04,22843.01,22843.01,1000],["2026-07-30",22924.01,23005.02,22681.0,22681.0,7600],["2026-07-31",22681.0,23086.02,22600.0,22762.01,34000],["2026-08-03",22843.01,23410.04,22762.01,23005.02,12100],["2026-08-04",23086.02,23086.02,22600.0,22600.0,31500],["2026-08-05",22681.0,22924.01,22681.0,22924.01,13800],["2026-08-06",22924.01,23005.02,22681.0,22924.01,9600],["2026-08-07",22924.01,22924.01,22681.0,22681.0,12800],["2026-08-10",23005.02,23005.02,22681.0,22762.01,31300],["2026-08-11",22762.01,22762.01,22600.0,22681.0,34800],["2026-08-12",22681.0,22762.01,22681.0,22681.0,18200],["2026-08-13",22681.0,22762.01,22600.0,22600.0,18000],["2026-08-14",22600.0,22681.0,21465.95,22600.0,15600],["2026-08-17",22600.0,22843.01,22437.99,22600.0,27900],["2026-08-18",22762.01,22924.01,22519.0,22600.0,54000],["2026-08-19",22600.0,22700.0,22000.0,22200.0,21200],["2026-08-20",22200.0,22500.0,20800.0,22400.0,14300],["2026-08-21",22400.0,23000.0,22000.0,22200.0,10900],["2026-08-24",22300.0,22900.0,22300.0,22300.0,7900],["2026-08-25",22200.0,22300.0,22000.0,22100.0,14500],["2026-08-26",22200.0,22300.0,22100.0,22300.0,3700],["2026-08-27",22400.0,22600.0,22300.0,22600.0,4400],["2026-08-28",22500.0,23000.0,22500.0,22900.0,31300],["2026-09-03",22800.0,23000.0,22800.0,23000.0,4100],["2026-09-04",23100.0,23300.0,23000.0,23300.0,13000],["2026-09-07",23300.0,23300.0,23200.0,23200.0,2700],["2026-09-08",23200.0,23200.0,23200.0,23200.0,700],["2026-09-09",23100.0,23100.0,23100.0,23100.0,1300],["2026-09-10",23100.0,23200.0,22900.0,23200.0,11000],["2026-09-11",23000.0,23000.0,22900.0,23000.0,18300],["2026-09-14",23000.0,23000.0,22600.0,22900.0,10500],["2026-09-15",22900.0,23700.0,22500.0,23700.0,19600],["2026-09-16",22600.0,22900.0,22500.0,22900.0,15400],["2026-09-17",22900.0,22900.0,22500.0,22800.0,2400],["2026-09-18",22600.0,22900.0,22400.0,22900.0,17800],["2026-09-21",22500.0,22800.0,22400.0,22800.0,25200],["2026-09-22",22800.0,22800.0,22400.0,22800.0,7500],["2026-09-23",22500.0,22800.0,22400.0,22800.0,20700],["2026-09-24",22800.0,22800.0,22300.0,22600.0,2600],["2026-09-25",22200.0,22600.0,22200.0,22600.0,6300],["2026-09-28",22800.0,23000.0,22400.0,22600.0,21500],["2026-09-29",22700.0,22700.0,22400.0,22700.0,1700],["2026-09-30",22500.0,22800.0,22500.0,22800.0,3500],["2026-10-01",22800.0,23000.0,22700.0,22900.0,3800],["2026-10-02",22700.0,23200.0,22700.0,23100.0,22600],["2026-10-05",23100.0,25000.0,22600.0,24000.0,16900],["2026-10-06",24000.0,24500.0,24000.0,24300.0,41200],["2026-10-07",24500.0,24500.0,24000.0,24400.0,20000],["2026-10-08",24200.0,24200.0,23600.0,23900.0,2000],["2026-10-09",24000.0,24400.0,23900.0,23900.0,2300],["2026-10-12",23500.0,23800.0,23400.0,23800.0,11500]]}