{"sym":"PGS","index":false,"bars":[["2007-11-15",9647.42,9647.42,8200.31,8670.62,59000],["2007-11-16",8441.49,8682.68,8441.49,8537.97,34300],["2007-11-19",8658.56,8658.56,7705.88,7826.47,33600],["2007-11-20",7597.34,7669.7,7476.75,7657.64,6800],["2007-11-21",7500.87,7500.87,7114.97,7175.27,12000],["2007-11-22",7235.57,7476.75,7235.57,7295.86,15100],["2007-11-23",7476.75,7476.75,7295.86,7356.16,7900],["2007-11-26",7356.16,7356.16,7175.27,7187.33,7600],["2007-11-27",7295.86,7295.86,7102.91,7102.91,10000],["2007-11-28",6994.38,7199.39,6934.08,6934.08,5900],["2007-11-29",7356.16,7356.16,7283.8,7356.16,6900],["2007-11-30",7319.98,7319.98,7114.97,7114.97,6300],["2007-12-03",7151.15,7416.46,6994.38,7392.34,16200],["2007-12-04",7356.16,7356.16,7114.97,7295.86,15400],["2007-12-05",7416.46,7416.46,7114.97,7139.09,12800],["2007-12-06",7127.03,7235.57,7102.91,7235.57,4200],["2007-12-07",7886.77,7886.77,7114.97,7175.27,15300],["2007-12-10",7235.57,7235.57,6873.79,6994.38,7700],["2007-12-11",6934.08,6994.38,6813.49,6873.79,3100],["2007-12-12",6873.79,6934.08,6861.73,6934.08,11100],["2007-12-13",6873.79,6873.79,6596.42,6873.79,1200],["2007-12-14",6089.94,6644.66,6089.94,6644.66,5400],["2007-12-17",6064.49,6270.82,5909.05,5969.34,4800],["2007-12-18",6029.64,6391.42,6029.64,6089.94,17900],["2007-12-19",6089.94,6704.96,6089.94,6632.6,15400],["2007-12-20",6659.01,6753.2,6451.71,6451.71,2500],["2007-12-21",6463.77,6596.42,6463.77,6524.07,12100],["2007-12-24",6512.01,6632.6,6512.01,6560.25,2700],["2007-12-25",6480.66,6572.31,6391.42,6391.42,6700],["2007-12-26",6421.2,6524.07,6331.12,6512.01,3400],["2007-12-27",6331.12,6391.42,6331.12,6391.42,2600],["2007-12-28",6150.23,6608.48,6150.23,6608.48,2000],["2008-01-02",6254.66,6343.18,5716.1,6053.76,1600],["2008-01-03",6114.05,6270.82,6114.05,6270.82,3500],["2008-01-04",6017.58,6053.76,6017.58,6017.58,11700],["2008-01-07",6064.49,6150.23,5728.16,5969.34,5300],["2008-01-08",5848.75,5969.34,5848.75,5969.34,1400],["2008-01-09",5731.53,5909.05,5306.08,5486.97,6000],["2008-01-10",5350.94,5547.27,5052.84,5052.84,14400],["2008-01-11",5291.49,5486.97,5185.49,5185.49,2200],["2008-01-14",5232.04,5306.08,4859.89,4859.89,900],["2008-01-15",4994.23,5064.9,4558.41,4582.53,4300],["2008-01-16",4823.71,5040.78,4823.71,5040.78,9600],["2008-01-17",5350.94,5511.09,4703.12,4703.12,14400],["2008-01-18",4875.32,5004.6,4582.53,4944.3,17000],["2008-01-21",4823.71,4823.71,4823.71,4823.71,1300],["2008-01-22",4823.71,4823.71,4703.12,4703.12,1700],["2008-01-23",4811.65,4811.65,4461.93,4461.93,2700],["2008-01-24",4582.53,4582.53,4401.64,4449.87,6900],["2008-01-25",4679.0,4679.0,4341.34,4341.34,4100],["2008-01-28",4341.34,4823.71,4341.34,4461.93,4300],["2008-01-29",4642.82,4799.59,4329.28,4691.06,10700],["2008-01-30",5064.9,5089.02,5004.6,5089.02,30900],["2008-01-31",5185.49,5185.49,4944.3,5149.31,6700],["2008-02-01",5607.56,5607.56,4642.82,5185.49,8400],["2008-02-12",4715.18,5426.67,4715.18,4823.71,2800],["2008-02-13",4774.38,4958.01,4651.96,4774.38,1400],["2008-02-14",5141.64,5141.64,4798.86,4896.8,2200],["2008-02-15",4958.01,4958.01,4651.96,4774.38,2000],["2008-02-18",4651.96,4651.96,4468.33,4492.81,8000],["2008-02-19",4529.54,4590.75,4468.33,4529.54,6300],["2008-02-20",4651.96,4651.96,4162.28,4162.28,7300],["2008-02-21",4101.07,4101.07,3843.99,3843.99,4300],["2008-02-22",3672.6,3917.44,3488.97,3917.44,8600],["2008-02-25",3917.44,4003.13,3917.44,3990.89,18600],["2008-02-26",4027.62,4027.62,3562.42,3574.66,4800],["2008-02-27",3672.6,3672.6,3476.73,3660.36,11500],["2008-02-28",3611.39,3611.39,3366.55,3427.76,35800],["2008-02-29",3550.18,3550.18,3305.34,3329.82,17300],["2008-03-03",3415.52,3672.6,3072.74,3072.74,14100],["2008-03-04",2999.29,2999.29,2864.63,2864.63,14100],["2008-03-05",2595.3,2693.24,2595.3,2595.3,19500],["2008-03-06",2864.63,2864.63,2864.63,2864.63,2000],["2008-03-07",3146.19,3146.19,3060.5,3146.19,21100],["2008-03-10",3452.24,3452.24,2840.14,3305.34,56800],["2008-03-11",3305.34,3305.34,3084.98,3084.98,27000],["2008-03-12",3305.34,3305.34,2827.9,3060.5,6900],["2008-03-13",3121.71,3121.71,3060.5,3084.98,21900],["2008-03-14",2962.56,3036.01,2913.59,3036.01,16400],["2008-03-17",2852.38,2974.8,2681.0,2681.0,25300],["2008-03-18",2570.82,2570.82,2448.4,2448.4,62600],["2008-03-19",2570.82,2681.0,2399.43,2399.43,43500],["2008-03-20",2521.85,2521.85,2448.4,2472.88,31700],["2008-03-21",2472.88,2472.88,2240.28,2277.01,24600],["2008-03-24",2166.83,2166.83,2093.38,2093.38,26800],["2008-03-25",2117.86,2117.86,1897.51,1958.72,18300],["2008-03-26",2081.14,2105.62,1970.96,2093.38,42000],["2008-03-27",2117.86,2117.86,2117.86,2117.86,15900],["2008-03-28",2154.59,2154.59,2154.59,2154.59,1300],["2008-03-31",2191.32,2191.32,2191.32,2191.32,4200],["2008-04-01",2228.04,2228.04,2228.04,2228.04,600],["2008-04-02",2264.77,2264.77,2264.77,2264.77,100],["2008-04-03",2301.49,2301.49,2301.49,2301.49,20500],["2008-04-04",2338.22,2338.22,2338.22,2338.22,25200],["2008-04-07",2399.43,2399.43,2399.43,2399.43,43100],["2008-04-08",2460.64,2460.64,2374.95,2423.91,127300],["2008-04-09",2374.95,2509.61,2374.95,2374.95,28200],["2008-04-10",2325.98,2325.98,2325.98,2325.98,4500],["2008-04-11",2264.77,2264.77,2264.77,2264.77,9500],["2008-04-16",2203.56,2203.56,2203.56,2203.56,5400],["2008-04-17",2142.35,2264.77,2142.35,2264.77,32100],["2008-04-18",2252.53,2252.53,2130.11,2142.35,48500],["2008-04-21",2142.35,2142.35,2093.38,2093.38,14900],["2008-04-22",2044.41,2044.41,2044.41,2044.41,8900],["2008-04-23",1983.2,1983.2,1983.2,1983.2,1900],["2008-04-24",1934.24,2019.93,1934.24,1946.48,24500],["2008-04-25",1958.72,1995.45,1946.48,1983.2,29900],["2008-04-28",1958.72,2007.69,1958.72,1995.45,18400],["2008-04-29",2032.17,2032.17,1983.2,2019.93,16900],["2008-05-05",2056.65,2056.65,1970.96,2019.93,12900],["2008-05-06",1946.48,1983.2,1946.48,1946.48,27400],["2008-05-07",1909.75,1909.75,1909.75,1909.75,11800],["2008-05-08",1860.78,1860.78,1860.78,1860.78,1900],["2008-05-09",1811.82,1811.82,1811.82,1811.82,6500],["2008-05-12",1762.85,1762.85,1762.85,1762.85,300],["2008-05-13",1713.88,1713.88,1713.88,1713.88,600],["2008-05-14",1664.91,1664.91,1664.91,1664.91,1400],["2008-05-15",1615.94,1615.94,1615.94,1615.94,1300],["2008-05-16",1579.22,1640.43,1579.22,1603.7,48900],["2008-05-19",1566.98,1628.19,1566.98,1603.7,24300],["2008-05-20",1615.94,1615.94,1566.98,1566.98,8700],["2008-05-21",1542.49,1566.98,1542.49,1566.98,9600],["2008-05-22",1518.01,1518.01,1518.01,1518.01,600],["2008-05-23",1481.28,1481.28,1481.28,1481.28,2500],["2008-05-26",1444.56,1444.56,1444.56,1444.56,4400],["2008-05-27",1407.83,1407.83,1407.83,1407.83,1800],["2008-05-28",1371.1,1395.59,1371.1,1371.1,28600],["2008-05-29",1371.1,1407.83,1334.38,1407.83,28000],["2008-05-30",1407.83,1407.83,1346.62,1346.62,43900],["2008-06-02",1322.14,1395.59,1322.14,1383.35,25600],["2008-06-03",1297.65,1334.38,1297.65,1297.65,20600],["2008-06-04",1260.93,1260.93,1260.93,1260.93,7200],["2008-06-05",1224.2,1224.2,1224.2,1224.2,23800],["2008-06-06",1187.47,1260.93,1187.47,1187.47,46200],["2008-06-09",1199.72,1199.72,1187.47,1187.47,21200],["2008-06-10",1162.99,1211.96,1162.99,1211.96,79300],["2008-06-11",1211.96,1211.96,1211.96,1211.96,141100],["2008-06-12",1236.44,1236.44,1224.2,1236.44,144900],["2008-06-13",1273.17,1273.17,1273.17,1273.17,16300],["2008-06-16",1309.89,1309.89,1309.89,1309.89,300],["2008-06-17",1346.62,1346.62,1346.62,1346.62,3100],["2008-06-18",1383.35,1383.35,1309.89,1309.89,118300],["2008-06-19",1334.38,1334.38,1334.38,1334.38,8700],["2008-06-20",1285.41,1285.41,1285.41,1285.41,6800],["2008-06-23",1236.44,1334.38,1236.44,1334.38,135400],["2008-06-24",1371.1,1371.1,1346.62,1371.1,86400],["2008-06-25",1420.07,1420.07,1407.83,1420.07,89100],["2008-06-26",1469.04,1469.04,1371.1,1407.83,179900],["2008-06-27",1444.56,1493.52,1395.59,1493.52,120500],["2008-06-30",1469.04,1518.01,1420.07,1518.01,62700],["2008-07-01",1542.49,1542.49,1542.49,1542.49,7100],["2008-07-02",1603.7,1603.7,1603.7,1603.7,114800],["2008-07-03",1664.91,1664.91,1664.91,1664.91,6400],["2008-07-04",1726.12,1726.12,1726.12,1726.12,4100],["2008-07-07",1787.33,1787.33,1664.91,1750.61,238800],["2008-07-08",1799.57,1811.82,1689.4,1811.82,161800],["2008-07-09",1811.82,1811.82,1811.82,1811.82,13500],["2008-07-10",1873.03,1873.03,1873.03,1873.03,7400],["2008-07-11",1946.48,1946.48,1946.48,1946.48,23800],["2008-07-14",2019.93,2019.93,2019.93,2019.93,10400],["2008-07-15",2093.38,2093.38,2093.38,2093.38,53700],["2008-07-16",2166.83,2166.83,2019.93,2166.83,269400],["2008-07-17",2203.56,2203.56,2203.56,2203.56,1600],["2008-07-18",2289.25,2289.25,2117.86,2130.11,234000],["2008-07-21",2215.8,2215.8,2179.07,2179.07,18600],["2008-07-22",2093.38,2093.38,2093.38,2093.38,1600],["2008-07-23",2019.93,2019.93,2019.93,2019.93,2600],["2008-07-24",1946.48,2093.38,1946.48,1946.48,247800],["2008-07-25",1909.75,1921.99,1909.75,1909.75,28000],["2008-07-28",1836.3,1983.2,1836.3,1983.2,123500],["2008-07-29",2007.69,2007.69,2007.69,2007.69,19900],["2008-07-30",2081.14,2081.14,1934.24,2019.93,111700],["2008-07-31",2019.93,2019.93,1946.48,1946.48,47400],["2008-08-01",1885.27,1897.51,1885.27,1885.27,19700],["2008-08-04",1811.82,1811.82,1811.82,1811.82,17400],["2008-08-05",1750.61,1750.61,1750.61,1750.61,500],["2008-08-06",1689.4,1799.57,1689.4,1775.09,108200],["2008-08-07",1787.33,1787.33,1713.88,1775.09,96300],["2008-08-08",1750.61,1811.82,1750.61,1811.82,38900],["2008-08-11",1848.54,1860.78,1848.54,1860.78,15500],["2008-08-12",1934.24,1934.24,1848.54,1934.24,63800],["2008-08-13",1958.72,1958.72,1836.3,1860.78,42100],["2008-08-14",1946.48,1946.48,1873.03,1946.48,109000],["2008-08-15",2007.69,2007.69,2007.69,2007.69,25100],["2008-08-18",2142.35,2142.35,2019.93,2142.35,147800],["2008-08-19",2240.28,2240.28,1983.2,1983.2,94400],["2008-08-20",1873.03,1934.24,1860.78,1860.78,79400],["2008-08-21",1762.85,2007.69,1762.85,2007.69,49800],["2008-08-22",2081.14,2105.62,1897.51,1958.72,58000],["2008-08-25",1983.2,2117.86,1983.2,2117.86,159900],["2008-08-26",2252.53,2252.53,2252.53,2252.53,96300],["2008-08-27",2399.43,2399.43,2264.77,2399.43,218500],["2008-08-28",2350.46,2350.46,2228.04,2228.04,97600],["2008-08-29",2105.62,2387.19,2093.38,2387.19,143500],["2008-09-03",2387.19,2387.19,2387.19,2387.19,15500],["2008-09-04",2546.33,2546.33,2252.53,2411.67,89500],["2008-09-05",2509.61,2509.61,2289.25,2325.98,96900],["2008-09-08",2325.98,2387.19,2154.59,2203.56,76900],["2008-09-09",2264.77,2325.98,2179.07,2203.56,77900],["2008-09-10",2264.77,2264.77,2105.62,2179.07,51300],["2008-09-11",2081.14,2117.86,2019.93,2019.93,44800],["2008-09-12",1897.51,1934.24,1897.51,1897.51,50200],["2008-09-15",1836.3,2019.93,1775.09,1946.48,73600],["2008-09-16",2032.17,2032.17,1787.33,1811.82,147100],["2008-09-17",1738.36,1775.09,1701.64,1701.64,36700],["2008-09-18",1603.7,1652.67,1603.7,1603.7,46400],["2008-09-19",1530.25,1713.88,1493.52,1713.88,31400],["2008-09-22",1652.67,1652.67,1652.67,1652.67,1100],["2008-09-23",1762.85,1762.85,1652.67,1713.88,85900],["2008-09-24",1738.36,1775.09,1689.4,1701.64,29400],["2008-09-25",1726.12,1836.3,1726.12,1836.3,50300],["2008-09-26",1897.51,1934.24,1848.54,1934.24,108200],["2008-09-29",1958.72,2007.69,1836.3,1897.51,76000],["2008-09-30",1799.57,1799.57,1799.57,1799.57,600],["2008-10-01",1750.61,1897.51,1713.88,1824.06,26100],["2008-10-02",1811.82,1885.27,1750.61,1873.03,49200],["2008-10-03",1738.36,1873.03,1738.36,1811.82,24400],["2008-10-06",1897.51,1897.51,1677.15,1701.64,33200],["2008-10-07",1591.46,1615.94,1591.46,1591.46,54100],["2008-10-08",1505.77,1579.22,1481.28,1505.77,60800],["2008-10-09",1444.56,1603.7,1444.56,1566.98,69200],["2008-10-10",1530.25,1603.7,1469.04,1469.04,56800],["2008-10-13",1579.22,1579.22,1542.49,1579.22,39100],["2008-10-14",1664.91,1664.91,1664.91,1664.91,800],["2008-10-15",1738.36,1775.09,1640.43,1713.88,48000],["2008-10-16",1603.7,1652.67,1603.7,1603.7,38000],["2008-10-17",1652.67,1701.64,1591.46,1603.7,17600],["2008-10-20",1615.94,1615.94,1493.52,1591.46,19400],["2008-10-21",1652.67,1652.67,1591.46,1628.19,27100],["2008-10-22",1530.25,1591.46,1518.01,1566.98,20600],["2008-10-23",1456.8,1481.28,1432.31,1444.56,53600],["2008-10-24",1456.8,1456.8,1432.31,1444.56,20500],["2008-10-27",1358.86,1358.86,1346.62,1346.62,27000],["2008-10-28",1285.41,1395.59,1260.93,1395.59,31500],["2008-10-29",1407.83,1407.83,1395.59,1407.83,43600],["2008-10-30",1481.28,1505.77,1407.83,1505.77,37700],["2008-10-31",1505.77,1554.73,1469.04,1542.49,40800],["2008-11-03",1505.77,1518.01,1444.56,1505.77,37400],["2008-11-04",1469.04,1566.98,1469.04,1566.98,40500],["2008-11-05",1628.19,1640.43,1628.19,1640.43,45200],["2008-11-06",1628.19,1640.43,1530.25,1530.25,53500],["2008-11-07",1481.28,1493.52,1469.04,1469.04,27300],["2008-11-10",1554.73,1566.98,1432.31,1481.28,24200],["2008-11-11",1469.04,1469.04,1395.59,1420.07,15800],["2008-11-12",1322.14,1407.83,1309.89,1407.83,30400],["2008-11-13",1407.83,1444.56,1395.59,1444.56,26700],["2008-11-14",1493.52,1493.52,1444.56,1481.28,26100],["2008-11-17",1469.04,1469.04,1420.07,1420.07,4100],["2008-11-18",1407.83,1456.8,1395.59,1444.56,16600],["2008-11-19",1432.31,1444.56,1407.83,1407.83,11600],["2008-11-20",1346.62,1371.1,1334.38,1334.38,32400],["2008-11-21",1309.89,1383.35,1309.89,1383.35,21200],["2008-11-24",1444.56,1444.56,1358.86,1371.1,13500],["2008-11-25",1505.77,1505.77,1420.07,1481.28,58200],["2008-11-26",1469.04,1469.04,1407.83,1420.07,33500],["2008-11-27",1432.31,1432.31,1395.59,1407.83,26500],["2008-11-28",1469.04,1505.77,1420.07,1505.77,56800],["2008-12-01",1493.52,1493.52,1444.56,1469.04,22300],["2008-12-02",1469.04,1469.04,1395.59,1456.8,39300],["2008-12-03",1536.99,1536.99,1470.16,1496.89,19400],["2008-12-04",1496.89,1536.99,1470.16,1470.16,16100],["2008-12-05",1470.16,1470.16,1416.7,1430.07,17900],["2008-12-08",1349.88,1403.34,1336.51,1349.88,21500],["2008-12-09",1349.88,1363.24,1349.88,1363.24,6200],["2008-12-10",1309.78,1323.15,1309.78,1323.15,7300],["2008-12-11",1283.05,1336.51,1269.69,1323.15,29100],["2008-12-12",1363.24,1376.61,1349.88,1376.61,37300],["2008-12-15",1363.24,1416.7,1363.24,1403.34,14000],["2008-12-16",1376.61,1376.61,1309.78,1323.15,13100],["2008-12-17",1416.7,1416.7,1336.51,1349.88,9100],["2008-12-18",1403.34,1403.34,1349.88,1389.97,7800],["2008-12-19",1376.61,1403.34,1376.61,1403.34,21100],["2008-12-22",1403.34,1430.07,1403.34,1403.34,27500],["2008-12-23",1336.51,1376.61,1336.51,1363.24,13500],["2008-12-24",1389.97,1389.97,1349.88,1349.88,10800],["2008-12-25",1376.61,1389.97,1363.24,1363.24,10900],["2008-12-26",1389.97,1403.34,1376.61,1389.97,12400],["2008-12-29",1389.97,1403.34,1363.24,1389.97,16400],["2008-12-30",1389.97,1416.7,1389.97,1416.7,20900],["2008-12-31",1430.07,1470.16,1416.7,1456.8,55900],["2009-01-02",1470.16,1536.99,1470.16,1536.99,35800],["2009-01-05",1617.18,1617.18,1523.62,1536.99,53200],["2009-01-06",1563.72,1577.08,1550.35,1563.72,22600],["2009-01-07",1563.72,1563.72,1523.62,1536.99,37300],["2009-01-08",1536.99,1536.99,1456.8,1470.16,55900],["2009-01-09",1483.53,1510.26,1483.53,1483.53,5100],["2009-01-12",1510.26,1510.26,1443.43,1496.89,33500],["2009-01-13",1470.16,1496.89,1430.07,1443.43,19400],["2009-01-14",1456.8,1510.26,1456.8,1470.16,15500],["2009-01-15",1443.43,1470.16,1443.43,1456.8,11500],["2009-01-16",1470.16,1470.16,1416.7,1443.43,19500],["2009-01-19",1430.07,1470.16,1430.07,1456.8,7100],["2009-01-20",1456.8,1456.8,1443.43,1443.43,800],["2009-01-21",1470.16,1470.16,1456.8,1456.8,2400],["2009-01-22",1456.8,1470.16,1443.43,1470.16,3500],["2009-01-23",1470.16,1550.35,1456.8,1523.62,17400],["2009-02-02",1536.99,1603.81,1470.16,1470.16,6700],["2009-02-03",1470.16,1470.16,1430.07,1430.07,5300],["2009-02-04",1496.89,1496.89,1430.07,1456.8,10300],["2009-02-05",1403.34,1403.34,1376.61,1403.34,25200],["2009-02-06",1456.8,1456.8,1456.8,1456.8,3000],["2009-02-09",1443.43,1496.89,1443.43,1456.8,20900],["2009-02-10",1456.8,1456.8,1430.07,1430.07,4300],["2009-02-11",1403.34,1430.07,1389.97,1403.34,14600],["2009-02-12",1403.34,1456.8,1403.34,1456.8,5700],["2009-02-13",1443.43,1443.43,1430.07,1443.43,12400],["2009-02-16",1443.43,1443.43,1430.07,1430.07,4700],["2009-02-17",1430.07,1430.07,1376.61,1416.7,14200],["2009-02-18",1389.97,1389.97,1363.24,1376.61,25100],["2009-02-19",1403.34,1403.34,1363.24,1376.61,24900],["2009-02-20",1336.51,1376.61,1336.51,1363.24,6800],["2009-02-23",1336.51,1376.61,1336.51,1349.88,32500],["2009-02-24",1336.51,1336.51,1283.05,1323.15,9700],["2009-02-25",1376.61,1403.34,1376.61,1389.97,42000],["2009-02-26",1336.51,1376.61,1336.51,1349.88,7300],["2009-02-27",1349.88,1403.34,1349.88,1376.61,6300],["2009-03-02",1376.61,1389.97,1363.24,1376.61,8000],["2009-03-03",1376.61,1376.61,1363.24,1363.24,2400],["2009-03-04",1363.24,1363.24,1336.51,1363.24,7800],["2009-03-05",1363.24,1363.24,1349.88,1363.24,34300],["2009-03-06",1349.88,1363.24,1349.88,1363.24,5500],["2009-03-09",1363.24,1376.61,1363.24,1376.61,4700],["2009-03-10",1363.24,1389.97,1363.24,1389.97,14700],["2009-03-11",1470.16,1470.16,1403.34,1403.34,12800],["2009-03-12",1363.24,1376.61,1363.24,1363.24,16300],["2009-03-13",1376.61,1376.61,1349.88,1376.61,11500],["2009-03-16",1376.61,1376.61,1376.61,1376.61,21800],["2009-03-17",1389.97,1403.34,1376.61,1403.34,38500],["2009-03-18",1416.7,1483.53,1416.7,1483.53,49000],["2009-03-19",1510.26,1510.26,1403.34,1403.34,12300],["2009-03-20",1416.7,1430.07,1403.34,1403.34,11200],["2009-03-23",1389.97,1403.34,1363.24,1363.24,13400],["2009-03-24",1403.34,1443.43,1389.97,1443.43,32300],["2009-03-25",1416.7,1416.7,1403.34,1416.7,36400],["2009-03-26",1416.7,1470.16,1416.7,1443.43,29200],["2009-03-27",1443.43,1456.8,1403.34,1403.34,48900],["2009-03-30",1443.43,1443.43,1363.24,1389.97,17800],["2009-03-31",1430.07,1430.07,1416.7,1416.7,1300],["2009-04-01",1456.8,1456.8,1403.34,1416.7,12400],["2009-04-02",1456.8,1470.16,1430.07,1456.8,52600],["2009-04-03",1496.89,1536.99,1470.16,1536.99,155700],["2009-04-07",1617.18,1617.18,1470.16,1617.18,134600],["2009-04-08",1603.81,1603.81,1510.26,1510.26,32100],["2009-04-09",1550.35,1550.35,1470.16,1536.99,31100],["2009-04-10",1590.45,1603.81,1590.45,1603.81,131600],["2009-04-13",1670.64,1710.73,1670.64,1710.73,94400],["2009-04-14",1817.66,1817.66,1724.1,1817.66,200600],["2009-04-15",1817.66,1871.12,1697.37,1737.46,76200],["2009-04-16",1777.56,1790.93,1643.91,1657.27,84900],["2009-04-17",1777.56,1777.56,1603.81,1603.81,75700],["2009-04-20",1510.26,1510.26,1510.26,1510.26,77100],["2009-04-21",1430.07,1496.89,1416.7,1496.89,81500],["2009-04-22",1523.62,1523.62,1523.62,1523.62,16000],["2009-04-23",1550.35,1550.35,1470.16,1523.62,14500],["2009-04-24",1523.62,1523.62,1443.43,1510.26,6500],["2009-04-27",1456.8,1470.16,1430.07,1470.16,17900],["2009-04-28",1470.16,1536.99,1470.16,1470.16,6300],["2009-04-29",1456.8,1523.62,1456.8,1510.26,9100],["2009-05-04",1550.35,1603.81,1536.99,1603.81,9900],["2009-05-05",1684.0,1684.0,1657.27,1657.27,87200],["2009-05-06",1697.37,1697.37,1577.08,1577.08,22100],["2009-05-07",1630.54,1684.0,1590.45,1603.81,75900],["2009-05-08",1670.64,1670.64,1577.08,1590.45,44800],["2009-05-11",1657.27,1657.27,1550.35,1590.45,27900],["2009-05-12",1603.81,1617.18,1577.08,1577.08,70700],["2009-05-13",1710.73,1710.73,1590.45,1630.54,96600],["2009-05-14",1603.81,1603.81,1563.72,1603.81,50300],["2009-05-15",1643.91,1657.27,1603.81,1657.27,86000],["2009-05-18",1710.73,1750.83,1684.0,1750.83,223400],["2009-05-19",1844.39,1844.39,1764.19,1844.39,107100],["2009-05-20",1968.26,1968.26,1968.26,1968.26,72200],["2009-05-21",2105.9,2105.9,1995.79,2105.9,310300],["2009-05-22",2133.43,2202.25,1954.5,2078.37,267700],["2009-05-25",2009.55,2216.02,1995.79,2216.02,137800],["2009-05-26",2243.54,2326.13,2243.54,2326.13,124400],["2009-05-27",2450.0,2450.0,2229.78,2284.84,118500],["2009-05-28",2202.25,2298.6,2160.96,2216.02,138400],["2009-05-29",2326.13,2367.42,2202.25,2298.6,139100],["2009-06-01",2339.89,2436.24,2339.89,2436.24,295800],["2009-06-02",2601.41,2601.41,2601.41,2601.41,52700],["2009-06-03",2780.34,2780.34,2752.81,2780.34,400600],["2009-06-04",2973.04,2973.04,2973.04,2973.04,37500],["2009-06-05",3179.5,3179.5,3179.5,3179.5,28300],["2009-06-08",3399.73,3399.73,3399.73,3399.73,7500],["2009-06-09",3633.71,3633.71,3509.84,3633.71,288100],["2009-06-10",3881.47,3881.47,3385.96,3716.3,335600],["2009-06-11",3881.47,3881.47,3743.83,3881.47,242100],["2009-06-12",4142.99,4142.99,3991.58,4019.11,272900],["2009-06-15",4266.86,4266.86,3812.65,3812.65,59900],["2009-06-16",3578.66,3578.66,3578.66,3578.66,5000],["2009-06-17",3330.91,3578.66,3330.91,3578.66,300500],["2009-06-18",3509.84,3606.19,3441.02,3578.66,217500],["2009-06-19",3716.3,3826.41,3330.91,3385.96,121900],["2009-06-22",3441.02,3441.02,3262.08,3262.08,11600],["2009-06-23",3055.62,3055.62,3055.62,3055.62,13800],["2009-06-24",2849.16,3262.08,2849.16,3138.21,247000],["2009-06-25",3055.62,3055.62,2835.4,2835.4,123700],["2009-06-26",2904.22,3028.1,2711.52,2794.11,108500],["2009-06-29",2752.81,2752.81,2615.17,2683.99,57200],["2009-06-30",2697.76,2752.81,2532.59,2642.7,105600],["2009-07-01",2477.53,2532.59,2436.24,2463.77,86100],["2009-07-02",2505.06,2615.17,2477.53,2615.17,150700],["2009-07-03",2683.99,2780.34,2615.17,2780.34,93700],["2009-07-06",2890.45,2917.98,2739.05,2917.98,173100],["2009-07-07",3000.57,3000.57,2670.23,2794.11,49400],["2009-07-08",2656.47,2780.34,2656.47,2725.29,68400],["2009-07-09",2628.94,2752.81,2628.94,2670.23,36100],["2009-07-10",2683.99,2697.76,2615.17,2697.76,87300],["2009-07-13",2628.94,2628.94,2505.06,2560.12,18500],["2009-07-14",2505.06,2532.59,2477.53,2532.59,42300],["2009-07-15",2505.06,2587.65,2505.06,2573.88,76600],["2009-07-16",2739.05,2739.05,2615.17,2739.05,86400],["2009-07-17",2752.81,2752.81,2615.17,2628.94,30700],["2009-07-20",2546.35,2615.17,2518.83,2546.35,29900],["2009-07-21",2546.35,2683.99,2546.35,2683.99,21600],["2009-07-22",2725.29,2725.29,2615.17,2697.76,15300],["2009-07-23",2615.17,2807.87,2615.17,2807.87,38800],["2009-07-24",2973.04,2973.04,2973.04,2973.04,46400],["2009-07-27",3165.74,3179.5,2973.04,3179.5,176700],["2009-07-28",3344.67,3358.43,2931.75,2931.75,160100],["2009-07-29",3000.57,3165.74,2917.98,2986.8,64900],["2009-07-30",2890.45,3096.92,2890.45,3028.1,63300],["2009-07-31",3028.1,3096.92,2986.8,3000.57,87800],["2009-08-03",2959.28,3083.15,2890.45,2986.8,15100],["2009-08-04",3000.57,3096.92,2959.28,3000.57,39700],["2009-08-05",3000.57,3248.32,3000.57,3248.32,198800],["2009-08-06",3248.32,3248.32,3069.39,3083.15,50100],["2009-08-07",3014.33,3083.15,2959.28,3083.15,20500],["2009-08-10",3096.92,3207.03,3096.92,3138.21,22500],["2009-08-11",3110.68,3220.79,3069.39,3165.74,68100],["2009-08-12",3179.5,3248.32,3151.97,3193.26,87400],["2009-08-13",3207.03,3289.61,3179.5,3179.5,95600],["2009-08-14",3207.03,3220.79,3096.92,3165.74,36400],["2009-08-17",3165.74,3165.74,3028.1,3165.74,35600],["2009-08-18",3151.97,3151.97,3028.1,3138.21,14700],["2009-08-19",3165.74,3344.67,3110.68,3344.67,242900],["2009-08-20",3482.31,3482.31,3303.38,3482.31,401700],["2009-08-21",3688.77,3688.77,3441.02,3482.31,291900],["2009-08-24",3606.19,3785.12,3441.02,3606.19,135300],["2009-08-25",3647.48,3853.94,3606.19,3757.59,448900],["2009-08-26",3785.12,4005.34,3743.83,4005.34,519800],["2009-08-27",4239.33,4239.33,4060.4,4239.33,203700],["2009-08-28",4514.62,4514.62,4514.62,4514.62,151500],["2009-08-31",4817.42,4817.42,4748.6,4817.42,301300],["2009-09-01",5147.76,5147.76,4679.78,4817.42,692400],["2009-09-03",4817.42,4817.42,4597.2,4597.2,357800],["2009-09-04",4473.32,4610.96,4335.68,4335.68,131700],["2009-09-07",4129.22,4335.68,4074.17,4294.39,141100],["2009-09-08",4074.17,4376.97,4074.17,4376.97,64300],["2009-09-09",4666.02,4666.02,4542.14,4666.02,266000],["2009-09-10",4927.54,4927.54,4817.42,4927.54,338600],["2009-09-11",5202.82,5202.82,4762.37,4872.48,158200],["2009-09-14",4652.26,4789.9,4583.44,4776.13,126400],["2009-09-15",4734.84,4886.25,4679.78,4789.9,212600],["2009-09-16",4844.95,4886.25,4624.73,4652.26,127700],["2009-09-17",4721.08,4734.84,4528.38,4569.67,85800],["2009-09-18",4610.96,4610.96,4459.56,4597.2,92100],["2009-09-21",4583.44,4707.31,4335.68,4652.26,140000],["2009-09-22",4528.38,4886.25,4528.38,4886.25,127600],["2009-09-23",5120.23,5120.23,4817.42,4886.25,405100],["2009-09-24",4748.6,4927.54,4748.6,4748.6,237500],["2009-09-25",4569.67,4762.37,4569.67,4762.37,64500],["2009-09-28",4927.54,4927.54,4555.91,4679.78,52600],["2009-09-29",4789.9,4817.42,4610.96,4803.66,98500],["2009-09-30",4817.42,4817.42,4432.03,4473.32,89900],["2009-10-01",4610.96,4927.54,4610.96,4927.54,480900],["2009-10-02",4955.07,4955.07,4569.67,4817.42,162200],["2009-10-05",4844.95,4913.77,4542.14,4707.31,77800],["2009-10-06",4679.78,4913.77,4542.14,4583.44,53200],["2009-10-07",4363.21,4679.78,4363.21,4555.91,72100],["2009-10-08",4666.02,4886.25,4583.44,4886.25,169300],["2009-10-09",4886.25,5051.41,4886.25,5051.41,383200],["2009-10-12",5230.35,5381.75,5175.29,5381.75,291900],["2009-10-13",5340.46,5340.46,5037.65,5065.18,183900],["2009-10-14",4996.36,5230.35,4955.07,5092.71,114600],["2009-10-15",5092.71,5450.57,4955.07,5106.47,136900],["2009-10-16",5023.89,5023.89,4886.25,4900.01,181100],["2009-10-19",4597.2,5092.71,4597.2,5023.89,143400],["2009-10-20",5230.35,5230.35,4955.07,5092.71,169900],["2009-10-21",4955.07,5037.65,4886.25,4913.77,56400],["2009-10-22",4955.07,4955.07,4693.55,4927.54,199300],["2009-10-23",5023.89,5023.89,4803.66,4817.42,196500],["2009-10-26",4886.25,4913.77,4679.78,4707.31,48700],["2009-10-27",4817.42,4817.42,4487.09,4555.91,71400],["2009-10-28",4610.96,4789.9,4610.96,4679.78,25900],["2009-10-29",4610.96,4968.83,4376.97,4817.42,214400],["2009-10-30",4817.42,5051.41,4817.42,5051.41,381500],["2009-11-02",5299.17,5299.17,4748.6,4776.13,70200],["2009-11-03",4748.6,5078.94,4610.96,4666.02,50600],["2009-11-04",4679.78,4748.6,4404.5,4542.14,33400],["2009-11-05",4418.27,4734.84,4418.27,4679.78,51400],["2009-11-06",4817.42,4886.25,4349.45,4432.03,19400],["2009-11-09",4321.92,4335.68,4321.92,4321.92,11700],["2009-11-10",4321.92,4335.68,4032.87,4032.87,23300],["2009-11-11",4129.22,4129.22,3798.88,4074.17,84900],["2009-11-12",3922.76,4115.46,3853.94,4115.46,114000],["2009-11-13",3991.58,4198.04,3991.58,4198.04,6400],["2009-11-16",4266.86,4418.27,4266.86,4418.27,62900],["2009-11-17",4652.26,4666.02,4404.5,4404.5,58000],["2009-11-18",4404.5,4542.14,4253.1,4542.14,116100],["2009-11-19",4542.14,4555.91,4445.8,4473.32,50100],["2009-11-20",4487.09,4789.9,4487.09,4789.9,229300],["2009-11-23",4610.96,4610.96,4445.8,4528.38,69300],["2009-11-24",4266.86,4707.31,4266.86,4542.14,112800],["2009-11-25",4473.32,4500.85,4198.04,4198.04,77700],["2009-11-26",3991.58,4129.22,3977.82,3977.82,9400],["2009-11-27",3730.06,4266.86,3730.06,3743.83,60500],["2009-11-30",3991.58,4005.34,3688.77,4005.34,83800],["2009-12-01",4046.64,4115.46,3922.76,4046.64,121200],["2009-12-02",4087.93,4087.93,3812.65,3840.18,86500],["2009-12-03",3688.77,3785.12,3619.95,3716.3,11200],["2009-12-04",3716.3,3716.3,3523.6,3702.54,31600],["2009-12-07",3413.49,3633.71,3385.96,3606.19,9700],["2009-12-08",3578.66,3578.66,3385.96,3399.73,33500],["2009-12-09",3303.38,3303.38,3207.03,3207.03,38700],["2009-12-10",3138.21,3248.32,2986.8,2986.8,110800],["2009-12-11",3041.86,3041.86,2835.4,2835.4,36000],["2009-12-14",2821.63,2973.04,2670.23,2973.04,72500],["2009-12-15",2890.45,2890.45,2656.47,2670.23,35500],["2009-12-16",2752.81,2752.81,2518.83,2518.83,65200],["2009-12-17",2408.71,2532.59,2381.18,2408.71,49500],["2009-12-18",2477.53,2560.12,2477.53,2560.12,29200],["2009-12-21",2739.05,2739.05,2739.05,2739.05,34600],["2009-12-22",2917.98,2917.98,2794.11,2821.63,76400],["2009-12-23",2821.63,2890.45,2725.29,2876.69,172500],["2009-12-24",2766.58,3028.1,2766.58,3028.1,112600],["2009-12-25",3110.68,3110.68,3110.68,3110.68,31100],["2009-12-28",3317.14,3317.14,3220.79,3303.38,152500],["2009-12-29",3441.02,3441.02,3179.5,3179.5,56100],["2009-12-30",3165.74,3413.49,3165.74,3303.38,63200],["2009-12-31",3441.02,3509.84,3344.67,3358.43,121800],["2010-01-04",3509.84,3675.01,3358.43,3675.01,85000],["2010-01-05",3881.47,3881.47,3853.94,3867.7,181400],["2010-01-06",3991.58,3991.58,3716.3,3716.3,48400],["2010-01-07",3853.94,3881.47,3785.12,3798.88,69300],["2010-01-08",3909.0,3936.52,3688.77,3785.12,29600],["2010-01-11",3909.0,3909.0,3592.42,3592.42,65000],["2010-01-12",3578.66,3619.95,3372.2,3372.2,83000],["2010-01-13",3441.02,3509.84,3220.79,3441.02,89500],["2010-01-14",3441.02,3509.84,3372.2,3509.84,100000],["2010-01-15",3730.06,3730.06,3413.49,3441.02,13700],["2010-01-18",3716.3,3716.3,3303.38,3303.38,23700],["2010-01-19",3207.03,3303.38,3165.74,3303.38,13600],["2010-01-20",3193.26,3303.38,3179.5,3220.79,27900],["2010-01-21",3096.92,3165.74,3014.33,3028.1,47800],["2010-01-22",3028.1,3234.56,3028.1,3234.56,39800],["2010-01-25",3289.61,3303.38,3055.62,3165.74,6900],["2010-01-26",3165.74,3468.55,3165.74,3468.55,33600],["2010-01-27",3551.13,3551.13,3248.32,3248.32,1500],["2010-01-28",3248.32,3248.32,3220.79,3220.79,14800],["2010-01-29",3165.74,3165.74,3096.92,3165.74,8700],["2010-02-01",3069.39,3165.74,3028.1,3165.74,5700],["2010-02-02",3165.74,3165.74,3055.62,3110.68,25100],["2010-02-03",3096.92,3234.56,3096.92,3179.5,41900],["2010-02-04",3124.44,3330.91,3124.44,3330.91,18600],["2010-02-05",3234.56,3303.38,3165.74,3248.32,9700],["2010-02-08",3234.56,3248.32,3234.56,3248.32,3500],["2010-02-09",3179.5,3179.5,3110.68,3110.68,4100],["2010-02-10",3303.38,3317.14,3165.74,3165.74,5000],["2010-02-11",3427.25,3496.07,3289.61,3303.38,14200],["2010-02-12",3468.55,3647.48,3317.14,3441.02,19300],["2010-02-22",3372.2,3564.89,3372.2,3385.96,16600],["2010-02-23",3275.85,3303.38,3207.03,3207.03,8200],["2010-02-24",3165.74,3468.55,3165.74,3358.43,12600],["2010-02-25",3385.96,3523.6,3372.2,3427.25,32900],["2010-02-26",3482.31,3482.31,3413.49,3441.02,12900],["2010-03-01",3441.02,3468.55,3385.96,3441.02,26000],["2010-03-02",3441.02,3468.55,3344.67,3441.02,39000],["2010-03-03",3441.02,3482.31,3303.38,3441.02,107200],["2010-03-04",3551.13,3647.48,3468.55,3523.6,96100],["2010-03-05",3496.07,3578.66,3496.07,3564.89,33800],["2010-03-08",3716.3,3716.3,3578.66,3688.77,99000],["2010-03-09",3716.3,3743.83,3592.42,3688.77,97800],["2010-03-10",3647.48,3647.48,3441.02,3578.66,78800],["2010-03-11",3688.77,3688.77,3523.6,3551.13,61300],["2010-03-12",3564.89,3578.66,3509.84,3578.66,46400],["2010-03-15",3441.02,3647.48,3441.02,3551.13,76900],["2010-03-16",3468.55,3482.31,3372.2,3413.49,39700],["2010-03-17",3578.66,3606.19,3344.67,3496.07,29000],["2010-03-18",3578.66,3633.71,3441.02,3578.66,59200],["2010-03-19",3523.6,3578.66,3468.55,3551.13,73900],["2010-03-22",3317.14,3551.13,3317.14,3441.02,10500],["2010-03-23",3454.78,3454.78,3344.67,3441.02,35200],["2010-03-24",3330.91,3619.95,3330.91,3619.95,180700],["2010-03-25",3743.83,3743.83,3509.84,3578.66,104400],["2010-03-26",3716.3,3730.06,3592.42,3688.77,114500],["2010-03-29",3743.83,3743.83,3633.71,3633.71,76700],["2010-03-30",3688.77,3688.77,3509.84,3523.6,54000],["2010-03-31",3551.13,3578.66,3413.49,3413.49,63400],["2010-04-01",3303.38,3482.31,3303.38,3468.55,15900],["2010-04-02",3454.78,3523.6,3441.02,3454.78,33900],["2010-04-05",3509.84,3702.54,3441.02,3702.54,133900],["2010-04-06",3771.36,3895.23,3716.3,3826.41,220500],["2010-04-07",3826.41,3826.41,3647.48,3757.59,49100],["2010-04-08",3826.41,3991.58,3647.48,3647.48,62800],["2010-04-09",3853.94,3881.47,3647.48,3743.83,78500],["2010-04-12",3840.18,3840.18,3606.19,3606.19,66900],["2010-04-13",3606.19,3688.77,3578.66,3619.95,50700],["2010-04-14",3661.24,3661.24,3578.66,3647.48,45700],["2010-04-15",3606.19,3757.59,3578.66,3730.06,104400],["2010-04-16",3743.83,3936.52,3688.77,3936.52,277500],["2010-04-19",3895.23,4156.75,3895.23,4156.75,348200],["2010-04-20",4404.5,4418.27,4376.97,4418.27,568800],["2010-04-21",4666.02,4721.08,4266.86,4404.5,173600],["2010-04-22",4404.5,4542.14,4156.75,4156.75,190400],["2010-04-26",4129.22,4170.51,3922.76,3922.76,166900],["2010-04-27",3853.94,4060.4,3716.3,3895.23,198800],["2010-04-28",3922.76,3977.82,3840.18,3853.94,190700],["2010-04-29",3977.82,4129.22,3895.23,4019.11,168100],["2010-05-04",3991.58,4129.22,3964.05,3977.82,191100],["2010-05-05",4062.86,4134.14,3963.07,3977.33,132200],["2010-05-06",4105.63,4276.69,4020.09,4276.69,237500],["2010-05-07",4390.74,4447.76,3963.07,3991.58,135500],["2010-05-10",3991.58,4005.84,3820.51,3863.28,201400],["2010-05-11",3863.28,4034.35,3777.75,3834.77,104200],["2010-05-12",3834.77,3834.77,3606.68,3677.96,177000],["2010-05-13",3620.93,3777.75,3421.35,3620.93,61300],["2010-05-14",3563.91,3706.47,3563.91,3563.91,52500],["2010-05-17",3649.45,3677.96,3421.35,3478.38,56600],["2010-05-18",3421.35,3435.61,3321.57,3350.08,102800],["2010-05-19",3278.8,3278.8,3136.24,3164.75,107000],["2010-05-20",2993.69,3350.08,2950.92,3278.8,101700],["2010-05-21",3136.24,3136.24,2922.41,3136.24,154800],["2010-05-24",3064.96,3193.26,3064.96,3193.26,62600],["2010-05-25",3264.54,3335.82,3179.01,3278.8,54400],["2010-05-26",3278.8,3421.35,3278.8,3392.84,36600],["2010-05-27",3364.33,3421.35,3278.8,3364.33,34900],["2010-05-28",3421.35,3563.91,3421.35,3535.4,89600],["2010-05-31",3563.91,3563.91,3321.57,3364.33,22900],["2010-06-01",3350.08,3350.08,3250.29,3307.31,35300],["2010-06-02",3307.31,3321.57,3207.52,3278.8,35000],["2010-06-03",3492.63,3492.63,3293.05,3321.57,47800],["2010-06-04",3350.08,3421.35,3335.82,3350.08,60500],["2010-06-07",3207.52,3250.29,3164.75,3207.52,53600],["2010-06-08",3193.26,3264.54,3150.5,3236.03,19300],["2010-06-09",3264.54,3293.05,3264.54,3278.8,61900],["2010-06-10",3264.54,3335.82,3264.54,3307.31,19800],["2010-06-11",3350.08,3350.08,3293.05,3321.57,20600],["2010-06-14",3321.57,3378.59,3321.57,3350.08,72500],["2010-06-15",3364.33,3464.12,3364.33,3435.61,86500],["2010-06-16",3563.91,3649.45,3563.91,3649.45,192300],["2010-06-17",3649.45,3649.45,3549.66,3635.19,42900],["2010-06-18",3606.68,3606.68,3492.63,3563.91,43400],["2010-06-21",3578.17,3792.0,3578.17,3706.47,77100],["2010-06-22",3620.93,3720.72,3606.68,3606.68,126800],["2010-06-23",3649.45,3763.49,3649.45,3706.47,146200],["2010-06-24",3734.98,3948.81,3734.98,3948.81,268200],["2010-06-25",3977.33,4219.67,3948.81,4091.37,321800],["2010-06-28",4205.42,4333.72,4119.88,4333.72,269200],["2010-06-29",4276.69,4547.55,4276.69,4547.55,527700],["2010-06-30",4561.81,4633.08,4262.44,4362.23,164900],["2010-07-01",4419.25,4661.6,4347.97,4533.3,300700],["2010-07-02",4675.85,4804.15,4675.85,4747.13,172600],["2010-07-05",4775.64,4818.41,4661.6,4775.64,307900],["2010-07-06",4675.85,4718.62,4433.51,4447.76,260300],["2010-07-07",4561.81,4761.39,4547.55,4747.13,581200],["2010-07-08",4846.92,4960.96,4818.41,4818.41,165500],["2010-07-09",4932.45,4932.45,4690.11,4846.92,232600],["2010-07-12",4918.2,5160.54,4704.36,4775.64,60900],["2010-07-13",4846.92,4875.43,4590.32,4675.85,212900],["2010-07-14",4704.36,4832.66,4690.11,4704.36,258400],["2010-07-15",4732.87,4946.71,4718.62,4932.45,451000],["2010-07-16",5132.03,5160.54,4989.48,5160.54,410300],["2010-07-19",5246.08,5488.42,5246.08,5488.42,345000],["2010-07-20",5816.3,5859.07,5516.93,5616.72,291700],["2010-07-21",5702.26,6030.14,5317.36,5459.91,364900],["2010-07-22",5274.59,5374.38,5132.03,5132.03,285200],["2010-07-23",5132.03,5203.31,5117.78,5203.31,200900],["2010-07-26",5146.29,5502.68,5146.29,5331.61,177200],["2010-07-27",5303.1,5402.89,5132.03,5146.29,119000],["2010-07-28",5160.54,5231.82,5003.73,5174.8,120000],["2010-07-29",5160.54,5246.08,5075.01,5203.31,67000],["2010-07-30",5203.31,5274.59,5117.78,5160.54,175500],["2010-08-02",5160.54,5402.89,5160.54,5246.08,164700],["2010-08-03",5203.31,5417.15,5203.31,5345.87,133300],["2010-08-04",5345.87,5559.7,5345.87,5488.42,220100],["2010-08-05",5431.4,5702.26,5431.4,5602.47,152400],["2010-08-06",5573.96,5616.72,5545.45,5545.45,206100],["2010-08-09",5502.68,5588.21,5345.87,5573.96,420800],["2010-08-10",5502.68,5730.77,5203.31,5688.0,283900],["2010-08-11",5573.96,5830.56,5573.96,5830.56,238500],["2010-08-12",5630.98,5802.05,5630.98,5802.05,132600],["2010-08-13",5702.26,5887.58,5702.26,5859.07,138700],["2010-08-16",5844.81,6215.46,5844.81,6215.46,311400],["2010-08-17",6201.21,6600.36,6186.95,6529.09,222200],["2010-08-18",6500.57,6814.2,6500.57,6643.13,166400],["2010-08-19",6700.15,6785.69,6557.6,6685.9,144700],["2010-08-20",6685.9,6985.27,6557.6,6871.22,193800],["2010-08-23",6814.2,7056.54,6700.15,6913.99,195600],["2010-08-24",6842.71,7341.66,6700.15,7341.66,350200],["2010-08-25",7099.31,7441.45,7099.31,7341.66,195300],["2010-08-26",7298.89,7669.54,7170.59,7669.54,203700],["2010-08-27",7341.66,7555.49,7142.08,7512.73,182900],["2010-08-30",7384.42,7812.09,7384.42,7812.09,230200],["2010-08-31",7769.33,8182.74,7740.82,8097.21,232500],["2010-09-01",8054.44,8268.27,7983.16,8054.44,150700],["2010-09-06",8125.72,8681.69,7698.05,8553.39,318400],["2010-09-07",8624.67,8681.69,8125.72,8467.85,169100],["2010-09-08",8439.34,8610.41,7968.91,7968.91,51000],["2010-09-09",7683.79,7683.79,7683.79,7683.79,1100],["2010-09-10",7156.33,7156.33,7156.33,7156.33,4500],["2010-09-13",6663.79,6663.79,6663.79,6663.79,1300],["2010-09-14",6200.22,7098.39,6200.22,6200.22,252100],["2010-09-15",5794.6,6229.2,5794.6,5794.6,414400],["2010-09-16",5432.44,6185.74,5388.98,5794.6,566300],["2010-09-17",5953.95,5953.95,5953.95,5953.95,624000],["2010-09-20",6359.58,6359.58,6359.58,6359.58,14500],["2010-09-21",6794.17,6794.17,6229.2,6518.93,800800],["2010-09-22",6156.77,6229.2,6156.77,6156.77,396400],["2010-09-23",5736.66,6011.9,5736.66,5838.06,1132900],["2010-09-24",6084.33,6098.82,5780.12,5794.6,333600],["2010-09-27",6084.33,6229.2,5504.87,5678.71,280300],["2010-09-28",5722.17,5939.47,5620.76,5635.25,167500],["2010-09-29",5635.25,5649.74,5331.03,5345.52,526400],["2010-09-30",5432.44,5794.6,5432.44,5794.6,451300],["2010-10-01",5722.17,6069.85,5649.74,5780.12,390900],["2010-10-04",5432.44,5968.44,5432.44,5533.85,271300],["2010-10-05",5258.6,5649.74,5258.6,5533.85,228700],["2010-10-06",5722.17,5722.17,5504.87,5591.79,216700],["2010-10-07",5620.76,5693.2,5446.93,5446.93,217900],["2010-10-08",5577.3,5664.22,5490.39,5504.87,277900],["2010-10-11",5794.6,5924.98,5635.25,5693.2,372700],["2010-10-12",5722.17,5722.17,5504.87,5577.3,189500],["2010-10-13",5678.71,5678.71,5461.41,5504.87,166600],["2010-10-14",5577.3,5577.3,5446.93,5446.93,147000],["2010-10-15",5331.03,5432.44,5302.06,5331.03,197900],["2010-10-18",5258.6,5360.01,5084.76,5113.74,198600],["2010-10-19",5504.87,5548.33,5287.57,5461.41,927700],["2010-10-20",5577.3,5577.3,5142.71,5142.71,417200],["2010-10-21",5215.14,5345.52,5084.76,5171.68,112500],["2010-10-22",5215.14,5287.57,5026.82,5026.82,126500],["2010-10-25",5345.52,5345.52,4852.98,4983.36,243400],["2010-10-26",4983.36,5287.57,4983.36,5142.71,444300],["2010-10-27",5215.14,5273.09,4910.93,4925.41,369200],["2010-10-28",5070.28,5070.28,4664.65,4751.57,476600],["2010-10-29",4809.52,4939.9,4635.68,4751.57,275100],["2010-11-01",4461.84,4708.11,4461.84,4461.84,502900],["2010-11-02",4476.33,4476.33,4172.11,4201.09,985600],["2010-11-03",4273.52,4389.41,4201.09,4331.47,294100],["2010-11-04",4331.47,4577.74,4288.01,4577.74,310300],["2010-11-05",4635.68,4795.03,4635.68,4795.03,562800],["2010-11-08",4780.55,4809.52,4563.25,4693.63,401000],["2010-11-09",4635.68,4635.68,4418.38,4447.36,391700],["2010-11-10",4345.95,4548.76,4345.95,4490.82,156100],["2010-11-11",4534.28,4548.76,4273.52,4302.49,285000],["2010-11-12",4345.95,4345.95,4085.19,4201.09,528700],["2010-11-15",4172.11,4273.52,4128.65,4128.65,217400],["2010-11-16",4056.22,4201.09,3911.36,4070.71,248900],["2010-11-17",4128.65,4201.09,4027.25,4128.65,210300],["2010-11-18",4201.09,4403.9,4201.09,4374.92,339200],["2010-11-19",4374.92,4374.92,4186.6,4186.6,258300],["2010-11-22",4041.74,4201.09,4027.25,4143.14,207900],["2010-11-23",4128.65,4273.52,4128.65,4230.06,162900],["2010-11-24",4172.11,4302.49,4114.17,4201.09,274200],["2010-11-25",4273.52,4519.79,4273.52,4519.79,594800],["2010-11-26",4766.06,4809.52,4708.11,4809.52,849500],["2010-11-29",5055.79,5142.71,4693.63,5142.71,500400],["2010-11-30",5273.09,5316.55,5258.6,5316.55,416100],["2010-12-01",5331.03,5490.39,4997.84,5026.82,441700],["2010-12-02",4824.01,5215.14,4824.01,5055.79,870500],["2010-12-03",5215.14,5403.47,5099.25,5403.47,831900],["2010-12-06",5707.68,5707.68,5504.87,5707.68,1397100],["2010-12-07",6063.71,6063.71,6063.71,6063.71,71000],["2010-12-08",6472.77,6472.77,6304.33,6472.77,885900],["2010-12-09",6905.89,6905.89,6448.7,6809.64,617800],["2010-12-10",6737.45,7146.51,6713.39,7146.51,625200],["2010-12-13",7459.32,7459.32,7435.26,7459.32,286200],["2010-12-14",7699.95,7892.44,6954.01,6954.01,701000],["2010-12-15",6737.45,7026.2,6544.95,6569.02,750600],["2010-12-16",6617.14,6617.14,6232.14,6232.14,650000],["2010-12-17",6376.52,6713.39,6256.21,6713.39,418700],["2010-12-20",6761.52,6905.89,6328.39,6376.52,273100],["2010-12-21",6496.83,6520.89,6232.14,6256.21,244500],["2010-12-22",6472.77,6665.27,6256.21,6352.46,275600],["2010-12-23",6159.96,6400.58,6063.71,6087.77,271100],["2010-12-24",6087.77,6352.46,6087.77,6159.96,120300],["2010-12-27",6208.08,6376.52,6208.08,6208.08,232100],["2010-12-28",6472.77,6617.14,6328.39,6496.83,349600],["2010-12-29",6617.14,6737.45,6256.21,6256.21,174000],["2010-12-30",6376.52,6376.52,6256.21,6304.33,119000],["2010-12-31",6352.46,6400.58,6232.14,6304.33,232000],["2011-01-04",6424.64,6424.64,6232.14,6280.27,177600],["2011-01-05",6352.46,6352.46,6135.89,6135.89,107400],["2011-01-06",6208.08,6256.21,6135.89,6208.08,76200],["2011-01-07",6256.21,6280.27,6111.83,6135.89,213800],["2011-01-10",6135.89,6159.96,5847.15,5895.27,202600],["2011-01-11",5823.08,5823.08,5534.34,5582.46,263500],["2011-01-12",5630.59,5774.96,5510.27,5558.4,293500],["2011-01-13",5654.65,5726.84,5558.4,5630.59,204600],["2011-01-14",5630.59,5702.77,5462.15,5534.34,293600],["2011-01-17",5678.71,5943.4,5558.4,5943.4,228500],["2011-01-18",6256.21,6256.21,5871.21,5919.33,414300],["2011-01-19",5799.02,6063.71,5799.02,5967.46,232400],["2011-01-20",5967.46,5991.52,5871.21,5871.21,215500],["2011-01-21",5919.33,5991.52,5823.08,5823.08,205200],["2011-01-24",5919.33,5943.4,5462.15,5510.27,273900],["2011-01-25",5630.59,5823.08,5606.52,5678.71,336600],["2011-01-26",5750.9,5823.08,5750.9,5799.02,158100],["2011-01-27",5847.15,5871.21,5799.02,5823.08,141100],["2011-01-28",5895.27,5967.46,5799.02,5823.08,208800],["2011-02-08",5774.96,5895.27,5774.96,5871.21,117700],["2011-02-09",5895.27,6063.71,5871.21,5895.27,222500],["2011-02-10",5895.27,5943.4,5774.96,5799.02,104400],["2011-02-11",5654.65,5871.21,5654.65,5774.96,86000],["2011-02-14",5847.15,5871.21,5726.84,5750.9,142900],["2011-02-15",5774.96,5774.96,5582.46,5678.71,124200],["2011-02-16",5726.84,5726.84,5582.46,5606.52,169100],["2011-02-17",5534.34,5534.34,5486.21,5534.34,208700],["2011-02-18",5582.46,5582.46,5269.65,5269.65,281200],["2011-02-21",5293.71,5293.71,5029.03,5029.03,240100],["2011-02-22",4764.34,4932.78,4716.22,4764.34,295400],["2011-02-23",4812.47,5077.15,4812.47,5077.15,460600],["2011-02-24",5221.53,5341.84,4956.84,5173.4,298100],["2011-02-25",5293.71,5414.02,5173.4,5414.02,220800],["2011-02-28",5389.96,5438.09,5101.21,5101.21,164000],["2011-03-01",5053.09,5149.34,4884.65,4908.72,299900],["2011-03-02",5004.97,5004.97,4668.09,4692.15,262300],["2011-03-03",4692.15,4932.78,4619.97,4668.09,192600],["2011-03-04",4692.15,4812.47,4595.91,4812.47,162900],["2011-03-07",4740.28,4884.65,4740.28,4812.47,73800],["2011-03-08",4860.59,4860.59,4692.15,4692.15,176300],["2011-03-09",4716.22,4716.22,4451.53,4523.72,247000],["2011-03-10",4523.72,4836.53,4523.72,4836.53,156500],["2011-03-11",5077.15,5149.34,5053.09,5149.34,195200],["2011-03-14",5293.71,5414.02,4812.47,4860.59,240600],["2011-03-15",4908.72,4956.84,4764.34,4764.34,132000],["2011-03-16",4836.53,4860.59,4764.34,4860.59,112300],["2011-03-17",4860.59,5029.03,4788.4,4908.72,102700],["2011-03-18",4980.9,5125.28,4860.59,5125.28,340100],["2011-03-21",5004.97,5245.59,4932.78,4932.78,186000],["2011-03-22",4932.78,4956.84,4788.4,4788.4,188600],["2011-03-23",4836.53,4932.78,4812.47,4884.65,328400],["2011-03-24",4764.34,4932.78,4716.22,4884.65,1055500],["2011-03-25",4836.53,5149.34,4836.53,5149.34,1657500],["2011-03-28",5293.71,5293.71,4908.72,4980.9,483100],["2011-03-29",5004.97,5173.4,4908.72,5077.15,753500],["2011-03-30",4980.9,5029.03,4812.47,4980.9,556200],["2011-03-31",5004.97,5077.15,4908.72,4932.78,549500],["2011-04-01",4860.59,4956.84,4812.47,4836.53,444000],["2011-04-04",4860.59,4860.59,4668.09,4668.09,483300],["2011-04-05",4716.22,4740.28,4547.78,4644.03,379700],["2011-04-06",4716.22,4788.4,4644.03,4692.15,517700],["2011-04-07",4716.22,4764.34,4595.91,4619.97,348500],["2011-04-08",4595.91,4692.15,4595.91,4668.09,212000],["2011-04-13",4668.09,4668.09,4547.78,4547.78,397400],["2011-04-14",4259.03,4571.84,4259.03,4523.72,357500],["2011-04-15",4571.84,4571.84,4427.47,4475.59,374400],["2011-04-18",4475.59,4475.59,4283.1,4307.16,445600],["2011-04-19",4331.22,4379.34,4259.03,4331.22,403800],["2011-04-20",4358.43,4358.43,4127.69,4127.69,342000],["2011-04-21",4204.61,4204.61,3999.5,4050.78,382800],["2011-04-22",3999.5,4102.05,3845.68,3973.87,663300],["2011-04-25",3999.5,4178.97,3922.59,4178.97,942000],["2011-04-26",4384.07,4384.07,4025.14,4153.33,398100],["2011-04-27",4204.61,4230.24,4102.05,4153.33,440900],["2011-04-28",4178.97,4204.61,4050.78,4076.42,326000],["2011-04-29",4153.33,4204.61,4102.05,4153.33,419200],["2011-05-04",4153.33,4204.61,4102.05,4102.05,651700],["2011-05-05",4102.05,4102.05,3973.87,3999.5,316900],["2011-05-06",4025.14,4102.05,3973.87,4102.05,387500],["2011-05-09",4178.97,4230.24,4102.05,4204.61,466500],["2011-05-10",4204.61,4460.98,4204.61,4409.71,1481700],["2011-05-11",4435.35,4435.35,4204.61,4230.24,667200],["2011-05-12",4255.88,4281.52,4102.05,4204.61,454900],["2011-05-13",4178.97,4435.35,4153.33,4332.8,595600],["2011-05-16",4435.35,4435.35,4230.24,4255.88,635100],["2011-05-17",4281.52,4281.52,4127.69,4127.69,526600],["2011-05-18",4178.97,4204.61,4050.78,4178.97,1062700],["2011-05-19",4102.05,4178.97,4102.05,4153.33,374000],["2011-05-20",4153.33,4153.33,4076.42,4127.69,448500],["2011-05-23",4127.69,4127.69,3820.04,3845.68,822600],["2011-05-24",3794.4,3845.68,3666.21,3666.21,1190500],["2011-05-25",3589.3,3666.21,3461.11,3461.11,1146000],["2011-05-26",3332.92,3717.49,3256.01,3717.49,1379300],["2011-05-27",3640.57,3768.76,3640.57,3768.76,624600],["2011-05-30",3999.5,3999.5,3640.57,3640.57,641800],["2011-05-31",3640.57,3743.12,3563.66,3640.57,477900],["2011-06-01",3717.49,3845.68,3538.02,3845.68,789700],["2011-06-02",3973.87,4050.78,3922.59,4050.78,981400],["2011-06-03",4255.88,4332.8,3948.23,4076.42,1589600],["2011-06-06",4178.97,4178.97,3922.59,4102.05,825700],["2011-06-07",4178.97,4281.52,4050.78,4281.52,922400],["2011-06-08",4486.62,4486.62,4153.33,4178.97,858800],["2011-06-09",4178.97,4409.71,4102.05,4384.07,1199600],["2011-06-10",4409.71,4589.17,4409.71,4589.17,2416300],["2011-06-13",4666.09,4691.73,4409.71,4589.17,1248700],["2011-06-14",4563.54,4614.81,4281.52,4307.16,1587780],["2011-06-15",4358.43,4358.43,4102.05,4153.33,1215900],["2011-06-16",4178.97,4460.98,4102.05,4384.07,1370000],["2011-06-17",4460.98,4512.26,4178.97,4281.52,1125780],["2011-06-20",4281.52,4409.71,4230.24,4332.8,1046000],["2011-06-21",4358.43,4486.62,4281.52,4460.98,738700],["2011-06-22",4460.98,4537.9,4358.43,4358.43,808100],["2011-06-23",4435.35,4537.9,4255.88,4332.8,772900],["2011-06-24",4384.07,4384.07,4307.16,4358.43,618200],["2011-06-27",4358.43,4384.07,4307.16,4332.8,568700],["2011-06-28",4332.8,4384.07,4255.88,4281.52,870600],["2011-06-29",4332.8,4332.8,4255.88,4281.52,537700],["2011-06-30",4307.16,4358.43,4230.24,4281.52,520000],["2011-07-01",4307.16,4307.16,4127.69,4127.69,609500],["2011-07-04",4178.97,4281.52,4127.69,4230.24,304600],["2011-07-05",4255.88,4460.98,4255.88,4460.98,830700],["2011-07-06",4537.9,4563.54,4307.16,4332.8,230200],["2011-07-07",4332.8,4384.07,4281.52,4307.16,291400],["2011-07-08",4281.52,4332.8,4255.88,4281.52,197300],["2011-07-11",4332.8,4332.8,4230.24,4230.24,229400],["2011-07-12",4204.61,4332.8,4204.61,4332.8,330300],["2011-07-13",4332.8,4384.07,4255.88,4281.52,105800],["2011-07-14",4332.8,4332.8,4255.88,4255.88,112900],["2011-07-15",4358.43,4358.43,4255.88,4307.16,63000],["2011-07-18",4230.24,4255.88,4230.24,4255.88,95400],["2011-07-19",4230.24,4255.88,4204.61,4204.61,172200],["2011-07-20",4230.24,4435.35,4230.24,4358.43,350000],["2011-07-21",4409.71,4435.35,4307.16,4332.8,154800],["2011-07-22",4332.8,4332.8,4281.52,4332.8,143600],["2011-07-25",4307.16,4307.16,4255.88,4255.88,78100],["2011-07-26",4358.43,4435.35,4307.16,4332.8,508700],["2011-07-27",4409.71,4512.26,4384.07,4486.62,755900],["2011-07-28",4563.54,4743.0,4512.26,4640.45,545600],["2011-07-29",4614.81,4717.36,4537.9,4563.54,433500],["2011-08-01",4589.17,4589.17,4409.71,4435.35,297600],["2011-08-02",4384.07,4460.98,4307.16,4332.8,530300],["2011-08-03",4307.16,4384.07,4178.97,4358.43,325700],["2011-08-04",4358.43,4589.17,4307.16,4563.54,595300],["2011-08-05",4666.09,4666.09,4409.71,4512.26,433000],["2011-08-08",4409.71,4486.62,4409.71,4409.71,523500],["2011-08-09",4307.16,4307.16,4178.97,4230.24,629200],["2011-08-10",4332.8,4409.71,4281.52,4332.8,319300],["2011-08-11",4230.24,4307.16,4102.05,4255.88,301000],["2011-08-12",4332.8,4358.43,4281.52,4307.16,176700],["2011-08-15",4358.43,4358.43,4281.52,4307.16,138400],["2011-08-16",4307.16,4384.07,4307.16,4332.8,204600],["2011-08-17",4384.07,4512.26,4358.43,4512.26,770900],["2011-08-18",4486.62,4563.54,4435.35,4486.62,815900],["2011-08-19",4460.98,4460.98,4332.8,4358.43,650100],["2011-08-22",4435.35,4640.45,4435.35,4614.81,1247300],["2011-08-23",4614.81,4614.81,4486.62,4512.26,714900],["2011-08-24",4614.81,4691.73,4486.62,4512.26,771800],["2011-08-25",4614.81,4794.28,4537.9,4743.0,1394800],["2011-08-26",4743.0,4973.74,4743.0,4896.83,1483100],["2011-08-29",5127.57,5255.76,4973.74,5255.76,1243500],["2011-08-30",5127.57,5512.14,5127.57,5460.86,1090300],["2011-08-31",5768.51,5768.51,5358.31,5486.5,1190700],["2011-09-01",5486.5,5589.05,5409.58,5512.14,1369400],["2011-09-05",5486.5,5486.5,5127.57,5204.48,1195500],["2011-09-06",5153.21,5230.12,5025.02,5204.48,1368800],["2011-09-07",5178.84,5435.22,5178.84,5435.22,869300],["2011-09-08",5794.15,5794.15,5768.51,5794.15,874400],["2011-09-09",6101.81,6178.72,5819.79,6178.72,2363200],["2011-09-12",6153.08,6537.65,6050.53,6460.74,1247700],["2011-09-13",6512.01,6742.75,6409.46,6537.65,1040700],["2011-09-14",6588.93,6588.93,6178.72,6204.36,1573600],["2011-09-15",6153.08,6332.55,5947.98,6153.08,1722700],["2011-09-16",6127.44,6460.74,6024.89,6230.0,981900],["2011-09-19",6204.36,6563.29,6178.72,6563.29,733900],["2011-09-20",6537.65,6691.48,6358.18,6383.82,922500],["2011-09-21",6460.74,6537.65,6281.27,6383.82,997700],["2011-09-22",6358.18,6537.65,6332.55,6486.37,1071200],["2011-09-23",6512.01,6512.01,6281.27,6306.91,609500],["2011-09-26",6255.63,6332.55,6127.44,6153.08,799700],["2011-09-27",6255.63,6306.91,6050.53,6153.08,908700],["2011-09-28",6178.72,6332.55,6127.44,6153.08,584000],["2011-09-29",6153.08,6153.08,5845.43,5896.7,1189000],["2011-09-30",5922.34,5999.25,5819.79,5871.07,575900],["2011-10-03",5819.79,5922.34,5614.69,5691.6,749500],["2011-10-04",5640.33,5742.88,5589.05,5717.24,525000],["2011-10-05",5794.15,6050.53,5794.15,6024.89,1066600],["2011-10-06",6153.08,6332.55,6101.81,6332.55,871900],["2011-10-07",6409.46,6512.01,6178.72,6204.36,502900],["2011-10-10",6127.44,6332.55,5947.98,6076.17,355400],["2011-10-11",6024.89,6255.63,6024.89,6076.17,408500],["2011-10-12",5973.62,5999.25,5819.79,5845.43,826400],["2011-10-13",5871.07,6076.17,5819.79,5973.62,591000],["2011-10-14",6024.89,6076.17,5973.62,5999.25,223700],["2011-10-17",6127.44,6153.08,5973.62,5999.25,248900],["2011-10-18",5922.34,5947.98,5845.43,5896.7,310400],["2011-10-19",5896.7,5999.25,5845.43,5922.34,404100],["2011-10-20",5922.34,5973.62,5871.07,5871.07,277900],["2011-10-21",5845.43,6076.17,5845.43,6050.53,472300],["2011-10-24",5999.25,6101.81,5999.25,6024.89,315500],["2011-10-25",6024.89,6076.17,5947.98,6024.89,289200],["2011-10-26",6050.53,6281.27,6050.53,6178.72,594700],["2011-10-27",6281.27,6281.27,6153.08,6178.72,477100],["2011-10-28",6409.46,6588.93,6332.55,6588.93,1415200],["2011-10-31",6870.94,6947.86,6768.39,6870.94,1131300],["2011-11-01",6922.22,6922.22,6588.93,6614.56,729800],["2011-11-02",6640.2,6640.2,6358.18,6460.74,484200],["2011-11-03",6409.46,6537.65,6358.18,6486.37,705400],["2011-11-04",6563.29,6588.93,6460.74,6563.29,567100],["2011-11-07",6460.74,6614.56,6306.91,6383.82,600900],["2011-11-08",6332.55,6537.65,6306.91,6486.37,309500],["2011-11-09",6537.65,6537.65,6358.18,6383.82,479100],["2011-11-10",6332.55,6332.55,6204.36,6255.63,524700],["2011-11-11",6409.46,6409.46,6153.08,6178.72,263700],["2011-11-14",6204.36,6204.36,5999.25,6076.17,333200],["2011-11-15",6050.53,6178.72,6050.53,6153.08,290500],["2011-11-16",6230.0,6486.37,6153.08,6435.1,502400],["2011-11-17",6383.82,6435.1,6255.63,6255.63,345500],["2011-11-18",6255.63,6332.55,6178.72,6306.91,306100],["2011-11-21",6281.27,6460.74,6281.27,6383.82,331400],["2011-11-22",6358.18,6435.1,6281.27,6358.18,224600],["2011-11-23",6512.01,6512.01,6332.55,6383.82,465000],["2011-11-24",6281.27,6306.91,6127.44,6127.44,445900],["2011-11-25",6050.53,6101.81,5999.25,5999.25,329700],["2011-11-28",6050.53,6281.27,6050.53,6153.08,306300],["2011-11-29",6204.36,6204.36,5947.98,5947.98,418700],["2011-11-30",6024.89,6024.89,5768.51,5794.15,674600],["2011-12-01",5999.25,6050.53,5819.79,5922.34,286100],["2011-12-02",5922.34,6050.53,5896.7,6024.89,191200],["2011-12-05",6101.81,6383.82,6101.81,6383.82,620700],["2011-12-06",6409.46,6512.01,6204.36,6230.0,291900],["2011-12-07",6153.08,6230.0,6076.17,6127.44,278300],["2011-12-08",6178.72,6178.72,6024.89,6076.17,402200],["2011-12-09",6050.53,6050.53,5896.7,5922.34,238800],["2011-12-12",5845.43,5947.98,5845.43,5947.98,215500],["2011-12-13",5896.7,5922.34,5871.07,5922.34,149600],["2011-12-14",5922.34,5922.34,5742.88,5768.51,311300],["2011-12-15",5794.15,5794.15,5435.22,5537.77,501800],["2011-12-16",5537.77,5717.24,5512.14,5614.69,451100],["2011-12-19",5640.33,5640.33,5383.95,5435.22,342900],["2011-12-20",5307.03,5307.03,5101.93,5101.93,645200],["2011-12-21",5255.76,5255.76,5127.57,5153.21,228500],["2011-12-22",5069.82,5069.82,4824.5,4851.76,338100],["2011-12-23",4769.99,4879.02,4660.96,4797.25,394500],["2011-12-26",4388.39,5042.56,4388.39,4769.99,416200],["2011-12-27",5151.59,5151.59,4769.99,4906.27,353300],["2011-12-28",5042.56,5260.62,4851.76,5042.56,468000],["2011-12-29",5287.87,5287.87,4906.27,4988.04,350700],["2011-12-30",5124.33,5315.13,5015.3,5069.82,471400],["2012-01-03",5042.56,5042.56,4797.25,4824.5,426200],["2012-01-04",4715.47,4797.25,4660.96,4660.96,287000],["2012-01-05",4633.7,4824.5,4633.7,4742.73,397700],["2012-01-06",4715.47,4769.99,4606.45,4660.96,330800],["2012-01-09",4660.96,4660.96,4470.16,4579.19,340700],["2012-01-10",4633.7,4797.25,4551.93,4797.25,645600],["2012-01-11",4851.76,4851.76,4715.47,4742.73,201200],["2012-01-12",4633.7,4688.22,4606.45,4633.7,177800],["2012-01-13",4579.19,4715.47,4579.19,4715.47,189400],["2012-01-16",4688.22,4851.76,4633.7,4769.99,215500],["2012-01-17",4742.73,4824.5,4660.96,4688.22,289800],["2012-01-18",4715.47,4742.73,4660.96,4715.47,241300],["2012-01-19",4769.99,4988.04,4742.73,4960.79,455700],["2012-01-20",4906.27,5124.33,4879.02,5097.07,488800],["2012-01-30",5097.07,5233.36,4960.79,5178.84,301600],["2012-01-31",5206.1,5451.41,5206.1,5315.13,556200],["2012-02-01",5315.13,5451.41,5151.59,5287.87,531000],["2012-02-02",5233.36,5560.44,5097.07,5533.19,712500],["2012-02-03",5533.19,5669.47,5342.39,5369.64,661900],["2012-02-06",5424.16,5505.93,5260.62,5369.64,291000],["2012-02-07",5342.39,5505.93,5287.87,5396.9,561800],["2012-02-08",5451.41,5587.7,5424.16,5560.44,483100],["2012-02-09",5560.44,5587.7,5424.16,5424.16,570800],["2012-02-10",5478.67,5478.67,5178.84,5206.1,625100],["2012-02-13",5178.84,5178.84,5069.82,5124.33,579100],["2012-02-14",5042.56,5342.39,4933.53,5260.62,348000],["2012-02-15",5260.62,5369.64,5206.1,5287.87,464900],["2012-02-16",5342.39,5342.39,5260.62,5287.87,415100],["2012-02-17",5342.39,5396.9,5233.36,5396.9,358100],["2012-02-20",5424.16,5669.47,5424.16,5669.47,839900],["2012-02-21",5723.99,5942.04,5478.67,5533.19,768300],["2012-02-22",5560.44,5805.76,5533.19,5778.5,626500],["2012-02-23",5723.99,5996.56,5696.73,5942.04,943200],["2012-02-24",6078.33,6132.84,5805.76,5860.27,708200],["2012-02-27",5833.01,5996.56,5833.01,5996.56,1316800],["2012-02-28",5969.3,6160.1,5833.01,5887.53,984900],["2012-02-29",5914.79,6241.87,5914.79,6241.87,1144500],["2012-03-01",6187.36,6241.87,6078.33,6132.84,736000],["2012-03-02",6132.84,6296.38,6132.84,6214.61,688600],["2012-03-05",6405.41,6623.47,6405.41,6623.47,854700],["2012-03-06",6950.55,6950.55,6214.61,6241.87,1170000],["2012-03-07",6269.13,6323.64,6051.07,6160.1,665500],["2012-03-08",6078.33,6160.1,5805.76,5914.79,1585400],["2012-03-09",5914.79,6105.58,5860.27,6051.07,941800],["2012-03-12",6023.81,6051.07,5833.01,5860.27,504700],["2012-03-13",5887.53,6078.33,5887.53,6051.07,558400],["2012-03-14",6078.33,6078.33,5969.3,5996.56,642100],["2012-03-15",5969.3,6241.87,5887.53,6187.36,856300],["2012-03-16",6269.13,6459.93,6132.84,6160.1,1123300],["2012-03-19",6241.87,6269.13,5996.56,6078.33,439700],["2012-03-20",6214.61,6241.87,6105.58,6214.61,473500],["2012-03-21",6214.61,6405.41,6214.61,6241.87,793600],["2012-03-22",6323.64,6350.9,6160.1,6241.87,459000],["2012-03-23",6241.87,6405.41,6214.61,6350.9,587600],["2012-03-26",6432.67,6432.67,6269.13,6269.13,495500],["2012-03-27",6269.13,6350.9,6132.84,6160.1,749100],["2012-03-28",6132.84,6187.36,6023.81,6132.84,658300],["2012-03-29",6160.1,6160.1,5887.53,5914.79,611400],["2012-03-30",5942.04,5942.04,5751.24,5778.5,513600],["2012-04-03",5778.5,5996.56,5723.99,5996.56,337400],["2012-04-04",6051.07,6051.07,5860.27,5887.53,215000],["2012-04-05",5914.79,5969.3,5833.01,5942.04,324900],["2012-04-06",5996.56,6023.81,5887.53,5887.53,393600],["2012-04-09",5942.04,6105.58,5942.04,6051.07,765400],["2012-04-10",6051.07,6078.33,5942.04,5942.04,509300],["2012-04-11",6078.33,6132.84,5969.3,6078.33,341900],["2012-04-12",6105.58,6132.84,5996.56,5996.56,1065000],["2012-04-13",5996.56,6051.07,5914.79,5969.3,776100],["2012-04-16",5942.04,6350.9,5942.04,6350.9,3426700],["2012-04-17",6568.95,6787.01,6568.95,6705.24,2441400],["2012-04-18",6732.5,6814.27,6487.18,6541.7,1656000],["2012-04-19",6514.44,6514.44,6214.61,6323.64,971100],["2012-04-20",6269.13,6350.9,6078.33,6132.84,1482600],["2012-04-23",6160.1,6350.9,6105.58,6132.84,1212200],["2012-04-24",6187.36,6432.67,6078.33,6405.41,1125100],["2012-04-25",6487.18,6814.27,6487.18,6677.98,1476600],["2012-04-26",6732.5,6732.5,6459.93,6459.93,1038800],["2012-04-27",6432.67,6623.47,6323.64,6514.44,820100],["2012-05-02",6514.44,6623.47,6350.9,6378.16,1036600],["2012-05-03",6378.16,6732.5,6296.38,6623.47,1264600],["2012-05-04",6677.98,7032.33,6677.98,7032.33,3070300],["2012-05-07",7413.92,7522.95,7304.9,7522.95,764500],["2012-05-08",8040.84,8040.84,7604.72,7713.75,3773200],["2012-05-09",8177.12,8177.12,7522.95,7822.78,1421300],["2012-05-10",7795.52,7877.29,7441.18,7604.72,1659600],["2012-05-11",7359.41,7604.72,7250.38,7332.15,1725800],["2012-05-14",7304.9,7359.41,6814.27,6896.04,1747600],["2012-05-15",6868.78,7005.07,6705.24,6923.3,1596200],["2012-05-16",6896.04,7304.9,6814.27,7304.9,1222600],["2012-05-17",7631.98,7713.75,7250.38,7277.64,773700],["2012-05-18",7223.12,7304.9,6841.53,6950.55,917400],["2012-05-21",6950.55,7277.64,6923.3,7250.38,899100],["2012-05-22",7250.38,7277.64,6950.55,6977.81,974600],["2012-05-23",7086.84,7086.84,6541.7,6568.95,1087600],["2012-05-24",6814.27,6814.27,6214.61,6541.7,812000],["2012-05-25",6677.98,6868.78,6487.18,6868.78,920100],["2012-05-28",7267.8,7267.8,6811.78,6840.28,694200],["2012-05-29",6868.78,6897.28,6726.28,6783.28,397500],["2012-05-30",6783.28,6897.28,6726.28,6754.78,491900],["2012-05-31",6669.27,6697.78,6441.27,6498.27,553100],["2012-06-01",6697.78,6897.28,6526.77,6612.27,372100],["2012-06-04",6697.78,6697.78,6213.26,6298.76,730300],["2012-06-05",6213.26,6498.27,6127.75,6384.26,460400],["2012-06-06",6526.77,6640.77,6412.76,6526.77,467300],["2012-06-07",6726.28,6954.29,6612.27,6897.28,1081100],["2012-06-08",6982.79,7011.29,6669.27,6669.27,892300],["2012-06-11",6697.78,6840.28,6697.78,6726.28,483100],["2012-06-12",6669.27,6697.78,6526.77,6526.77,497800],["2012-06-13",6555.27,6726.28,6526.77,6583.77,249500],["2012-06-14",6526.77,6612.27,6498.27,6498.27,276500],["2012-06-15",6612.27,6669.27,6555.27,6640.77,357100],["2012-06-18",6726.28,6783.28,6583.77,6612.27,303300],["2012-06-19",6612.27,6612.27,6498.27,6498.27,246900],["2012-06-20",6498.27,6583.77,6498.27,6526.77,354800],["2012-06-21",6612.27,6640.77,6469.77,6469.77,274400],["2012-06-22",6526.77,6526.77,6355.76,6355.76,820000],["2012-06-25",6441.27,6469.77,6184.75,6213.26,549600],["2012-06-26",6127.75,6184.75,6013.75,6099.25,695900],["2012-06-27",6127.75,6184.75,6042.25,6070.75,278500],["2012-06-28",5985.25,6156.25,5928.24,6156.25,226700],["2012-06-29",6213.26,6241.76,6042.25,6042.25,165900],["2012-07-02",6099.25,6099.25,5842.74,5842.74,588200],["2012-07-03",5842.74,5928.24,5643.23,5785.74,670200],["2012-07-04",5928.24,5985.25,5415.22,5415.22,332800],["2012-07-05",5614.73,5985.25,5529.23,5985.25,361700],["2012-07-06",6127.75,6127.75,5871.24,5899.74,490400],["2012-07-09",5871.24,5871.24,5614.73,5643.23,304100],["2012-07-10",5643.23,5757.24,5586.23,5586.23,304400],["2012-07-11",5728.74,5814.24,5671.73,5785.74,254100],["2012-07-12",5842.74,5956.75,5785.74,5928.24,273100],["2012-07-13",5985.25,6156.25,5899.74,6070.75,366400],["2012-07-16",6070.75,6099.25,5871.24,5899.74,230400],["2012-07-17",5956.75,6099.25,5899.74,6070.75,356800],["2012-07-18",6099.25,6127.75,5928.24,6013.75,731500],["2012-07-19",6042.25,6355.76,6013.75,6355.76,1075000],["2012-07-20",6640.77,6640.77,6127.75,6270.26,592100],["2012-07-23",6355.76,6526.77,5985.25,6127.75,597100],["2012-07-24",6070.75,6070.75,5842.74,5899.74,573300],["2012-07-25",5842.74,5928.24,5728.74,5814.24,461000],["2012-07-26",5871.24,5956.75,5842.74,5899.74,291300],["2012-07-27",5956.75,5956.75,5757.24,5814.24,426900],["2012-07-30",5785.74,5842.74,5700.23,5785.74,272500],["2012-07-31",5842.74,5871.24,5757.24,5757.24,137200],["2012-08-01",5785.74,5785.74,5671.73,5728.74,319800],["2012-08-02",5757.24,5785.74,5728.74,5785.74,130900],["2012-08-03",5728.74,5899.74,5728.74,5871.24,561300],["2012-08-06",5899.74,6099.25,5871.24,6042.25,748100],["2012-08-07",6013.75,6042.25,5871.24,5899.74,253300],["2012-08-08",5899.74,5985.25,5899.74,5956.75,152400],["2012-08-09",5985.25,6042.25,5899.74,5899.74,421800],["2012-08-10",5928.24,5928.24,5842.74,5842.74,318500],["2012-08-13",5814.24,5871.24,5785.74,5814.24,192700],["2012-08-14",5842.74,5928.24,5814.24,5842.74,387200],["2012-08-15",5842.74,5871.24,5757.24,5842.74,513200],["2012-08-16",5842.74,5842.74,5842.74,5842.74,672500],["2012-08-17",5956.75,5985.25,5899.74,5899.74,291900],["2012-08-20",5956.75,5985.25,5928.24,5956.75,129000],["2012-08-21",5928.24,5928.24,5529.23,5529.23,789200],["2012-08-22",5158.71,5500.73,5158.71,5301.22,908800],["2012-08-23",5158.71,5272.72,4930.7,4930.7,558800],["2012-08-24",4588.69,5272.72,4588.69,5215.71,1065200],["2012-08-27",5187.21,5187.21,4845.2,4845.2,837900],["2012-08-28",4845.2,4987.71,4759.7,4902.2,568000],["2012-08-29",4959.2,5187.21,4959.2,5130.21,718800],["2012-08-30",5158.71,5158.71,5016.21,5016.21,509400],["2012-08-31",4987.71,5073.21,4987.71,5016.21,227700],["2012-09-04",5130.21,5187.21,5073.21,5130.21,260900],["2012-09-05",5130.21,5158.71,4902.2,4987.71,511400],["2012-09-06",4987.71,5016.21,4930.7,4930.7,228200],["2012-09-07",4959.2,4987.71,4902.2,4959.2,274100],["2012-09-10",4902.2,4902.2,4674.19,4702.69,710000],["2012-09-11",4731.19,4788.2,4645.69,4759.7,406800],["2012-09-12",4816.7,4902.2,4759.7,4759.7,213700],["2012-09-13",4788.2,4873.7,4702.69,4873.7,376900],["2012-09-14",4930.7,5130.21,4930.7,5101.71,895800],["2012-09-17",4987.71,5187.21,4902.2,4959.2,303100],["2012-09-18",4873.7,4959.2,4731.19,4788.2,466600],["2012-09-19",4788.2,4902.2,4702.69,4902.2,323200],["2012-09-20",4816.7,4873.7,4731.19,4845.2,344100],["2012-09-21",4816.7,4930.7,4788.2,4845.2,393400],["2012-09-24",4845.2,4845.2,4759.7,4788.2,268700],["2012-09-25",4816.7,4845.2,4788.2,4845.2,153600],["2012-09-26",4816.7,4902.2,4816.7,4873.7,170400],["2012-09-27",4902.2,4902.2,4788.2,4845.2,134300],["2012-09-28",4845.2,4873.7,4816.7,4845.2,128900],["2012-10-01",4873.7,5101.71,4845.2,4902.2,667100],["2012-10-02",4930.7,4987.71,4930.7,4959.2,259400],["2012-10-03",4987.71,5044.71,4930.7,4959.2,417400],["2012-10-04",4930.7,4987.71,4873.7,4873.7,295500],["2012-10-05",4902.2,4959.2,4873.7,4930.7,189000],["2012-10-08",4959.2,5187.21,4959.2,5187.21,512500],["2012-10-09",5130.21,5130.21,5016.21,5044.71,606300],["2012-10-10",5044.71,5130.21,5016.21,5073.21,262800],["2012-10-11",5073.21,5272.72,5073.21,5073.21,886800],["2012-10-12",5044.71,5130.21,5044.71,5073.21,249900],["2012-10-15",4987.71,5073.21,4930.7,4987.71,404400],["2012-10-16",5016.21,5244.22,5016.21,5215.71,690200],["2012-10-17",5187.21,5215.71,5073.21,5073.21,333300],["2012-10-18",5073.21,5130.21,5044.71,5073.21,317800],["2012-10-19",5101.71,5130.21,4873.7,4959.2,374600],["2012-10-22",4959.2,4959.2,4873.7,4930.7,284500],["2012-10-23",4902.2,4987.71,4902.2,4959.2,170200],["2012-10-24",4987.71,4987.71,4902.2,4930.7,349900],["2012-10-25",4959.2,4959.2,4873.7,4930.7,192100],["2012-10-26",4930.7,4987.71,4930.7,4959.2,115600],["2012-10-29",4959.2,4987.71,4902.2,4930.7,110000],["2012-10-30",4902.2,4959.2,4873.7,4902.2,217400],["2012-10-31",4930.7,4930.7,4845.2,4902.2,185600],["2012-11-01",4902.2,4902.2,4845.2,4873.7,173200],["2012-11-02",4816.7,4816.7,4588.69,4617.19,828600],["2012-11-05",4674.19,4674.19,4560.19,4617.19,335700],["2012-11-06",4645.69,4645.69,4560.19,4588.69,198100],["2012-11-07",4617.19,4759.7,4617.19,4702.69,369500],["2012-11-08",4702.69,4702.69,4617.19,4702.69,281600],["2012-11-09",4674.19,4788.2,4674.19,4759.7,546300],["2012-11-12",4731.19,4902.2,4731.19,4816.7,476100],["2012-11-13",4816.7,4816.7,4702.69,4731.19,185100],["2012-11-14",4731.19,4759.7,4674.19,4702.69,261000],["2012-11-15",4702.69,4702.69,4674.19,4702.69,205200],["2012-11-16",4702.69,4702.69,4645.69,4674.19,126100],["2012-11-19",4702.69,4702.69,4645.69,4645.69,139900],["2012-11-20",4645.69,4702.69,4645.69,4674.19,106200],["2012-11-21",4674.19,4674.19,4617.19,4617.19,103400],["2012-11-22",4588.69,4645.69,4588.69,4645.69,112800],["2012-11-23",4645.69,4645.69,4588.69,4617.19,152900],["2012-11-26",4645.69,4645.69,4560.19,4617.19,121900],["2012-11-27",4588.69,4588.69,4560.19,4560.19,56200],["2012-11-28",4560.19,4588.69,4531.69,4531.69,420200],["2012-11-29",4531.69,4588.69,4531.69,4588.69,119200],["2012-11-30",4617.19,4617.19,4531.69,4588.69,56800],["2012-12-03",4560.19,4588.69,4531.69,4560.19,644400],["2012-12-04",4560.19,4645.69,4531.69,4645.69,83700],["2012-12-05",4645.69,4702.69,4617.19,4645.69,291900],["2012-12-06",4645.69,4645.69,4588.69,4617.19,713800],["2012-12-07",4617.19,4645.69,4560.19,4588.69,117600],["2012-12-10",4617.19,4674.19,4588.69,4674.19,277200],["2012-12-11",4645.69,4674.19,4588.69,4588.69,778100],["2012-12-12",4617.19,4816.7,4617.19,4731.19,315500],["2012-12-13",4731.19,4759.7,4674.19,4702.69,240200],["2012-12-14",4674.19,4731.19,4645.69,4674.19,410100],["2012-12-17",4674.19,4731.19,4674.19,4702.69,659400],["2012-12-18",4702.69,4731.19,4645.69,4702.69,130000],["2012-12-19",4702.69,4759.7,4674.19,4731.19,495000],["2012-12-20",4759.7,4759.7,4645.69,4674.19,453400],["2012-12-21",4645.69,4645.69,4617.19,4617.19,269900],["2012-12-24",4560.19,4788.2,4560.19,4788.2,1085900],["2012-12-25",4759.7,4902.2,4759.7,4873.7,1973300],["2012-12-26",4873.7,4959.2,4816.7,4930.7,520500],["2012-12-27",4930.7,4930.7,4816.7,4816.7,704900],["2012-12-28",4845.2,4873.7,4788.2,4873.7,1010800],["2013-01-02",4845.2,5044.71,4845.2,4987.71,750500],["2013-01-03",4987.71,4987.71,4816.7,4873.7,934400],["2013-01-04",4902.2,5016.21,4816.7,4959.2,721500],["2013-01-07",4987.71,5244.22,4987.71,5073.21,895500],["2013-01-08",5101.71,5215.71,5016.21,5158.71,1207800],["2013-01-09",5215.71,5329.72,5016.21,5044.71,1368400],["2013-01-10",5016.21,5158.71,4930.7,5130.21,731100],["2013-01-11",5215.71,5301.22,5101.71,5130.21,1147300],["2013-01-14",5130.21,5130.21,5044.71,5101.71,718100],["2013-01-15",5101.71,5415.22,5101.71,5415.22,1647300],["2013-01-16",5500.73,5557.73,5301.22,5301.22,927400],["2013-01-17",5358.22,5386.72,5187.21,5215.71,1026400],["2013-01-18",5329.72,5386.72,5101.71,5130.21,826400],["2013-01-21",5187.21,5215.71,5073.21,5101.71,567100],["2013-01-22",5101.71,5130.21,4930.7,4987.71,577800],["2013-01-23",4987.71,5073.21,4930.7,4959.2,413200],["2013-01-24",4987.71,5158.71,4959.2,5158.71,383000],["2013-01-25",5187.21,5272.72,5158.71,5272.72,760000],["2013-01-28",5272.72,5557.73,5272.72,5272.72,1232200],["2013-01-29",5301.22,5358.22,5215.71,5329.72,632900],["2013-01-30",5358.22,5472.23,5358.22,5358.22,832500],["2013-01-31",5415.22,5557.73,5386.72,5472.23,1754800],["2013-02-01",5472.23,5500.73,5358.22,5443.72,599000],["2013-02-04",5472.23,5472.23,5329.72,5329.72,517800],["2013-02-05",5329.72,5329.72,5244.22,5272.72,506300],["2013-02-06",5272.72,5386.72,5272.72,5358.22,390300],["2013-02-07",5443.72,5500.73,5358.22,5443.72,496500],["2013-02-08",5443.72,5500.73,5415.22,5415.22,636000],["2013-02-18",5443.72,5814.24,5443.72,5700.23,1364900],["2013-02-19",5700.23,5814.24,5643.23,5671.73,1235900],["2013-02-20",5700.23,5757.24,5614.73,5728.74,790300],["2013-02-21",5728.74,5728.74,5187.21,5244.22,1451100],["2013-02-22",5301.22,5529.23,5215.71,5386.72,1103100],["2013-02-25",5415.22,5500.73,5358.22,5415.22,370800],["2013-02-26",5358.22,5386.72,5130.21,5215.71,1195500],["2013-02-27",5158.71,5301.22,5073.21,5301.22,370200],["2013-02-28",5301.22,5358.22,5158.71,5358.22,427800],["2013-03-01",5301.22,5386.72,5244.22,5386.72,407600],["2013-03-04",5329.72,5329.72,5101.71,5101.71,455500],["2013-03-05",5130.21,5130.21,4959.2,4987.71,370400],["2013-03-06",5044.71,5158.71,5044.71,5101.71,299700],["2013-03-07",5158.71,5158.71,5044.71,5044.71,165600],["2013-03-08",5101.71,5130.21,5101.71,5101.71,167500],["2013-03-11",5130.21,5215.71,5073.21,5187.21,253600],["2013-03-12",5187.21,5215.71,5101.71,5158.71,208800],["2013-03-13",5187.21,5187.21,5101.71,5101.71,288300],["2013-03-14",5073.21,5130.21,5073.21,5101.71,90100],["2013-03-15",5130.21,5158.71,5101.71,5158.71,199800],["2013-03-18",5158.71,5187.21,5101.71,5130.21,188200],["2013-03-19",5073.21,5130.21,5073.21,5073.21,139800],["2013-03-20",5130.21,5158.71,5101.71,5130.21,254800],["2013-03-21",5130.21,5187.21,5130.21,5158.71,201600],["2013-03-22",5158.71,5187.21,5044.71,5101.71,275200],["2013-03-25",5130.21,5130.21,5073.21,5101.71,95300],["2013-03-26",5101.71,5130.21,5044.71,5073.21,182200],["2013-03-27",5073.21,5130.21,5044.71,5101.71,180200],["2013-03-28",5130.21,5272.72,5130.21,5187.21,548900],["2013-03-29",5158.71,5187.21,5101.71,5187.21,117100],["2013-04-01",5130.21,5272.72,5130.21,5272.72,364700],["2013-04-02",5244.22,5301.22,5215.71,5244.22,487500],["2013-04-03",5215.71,5272.72,5187.21,5215.71,298700],["2013-04-04",5244.22,5244.22,5158.71,5187.21,236000],["2013-04-05",5187.21,5358.22,5187.21,5358.22,625800],["2013-04-08",5329.72,5358.22,5158.71,5301.22,279600],["2013-04-09",5329.72,5529.23,5329.72,5386.72,757300],["2013-04-10",5358.22,5415.22,5130.21,5158.71,1142000],["2013-04-11",5215.71,5244.22,5158.71,5215.71,339300],["2013-04-12",5187.21,5244.22,5158.71,5215.71,608500],["2013-04-15",5187.21,5187.21,5044.71,5073.21,356500],["2013-04-16",5016.21,5101.71,4959.2,5073.21,527800],["2013-04-17",5101.71,5101.71,5016.21,5073.21,205700],["2013-04-18",5044.71,5044.71,4987.71,5016.21,284400],["2013-04-22",5016.21,5016.21,4987.71,5016.21,316400],["2013-04-23",5073.21,5101.71,5044.71,5101.71,187200],["2013-04-24",5101.71,5158.71,5073.21,5130.21,218800],["2013-04-25",5158.71,5244.22,5158.71,5187.21,301400],["2013-04-26",5187.21,5244.22,5187.21,5215.71,239500],["2013-05-02",5272.72,5700.23,5272.72,5358.22,449100],["2013-05-03",4816.7,5358.22,4816.7,5358.22,195600],["2013-05-06",5386.72,5443.72,5358.22,5415.22,591500],["2013-05-07",5415.22,5415.22,5329.72,5386.72,415900],["2013-05-08",5415.22,5415.22,5329.72,5329.72,135100],["2013-05-09",5358.22,5386.72,5329.72,5386.72,178600],["2013-05-10",5386.72,5386.72,5329.72,5329.72,222300],["2013-05-13",5449.55,5480.0,5358.22,5388.66,209900],["2013-05-14",5419.11,5419.11,5327.78,5388.66,283600],["2013-05-15",5388.66,5388.66,5358.22,5358.22,78200],["2013-05-16",5327.78,5388.66,5327.78,5327.78,131700],["2013-05-17",5388.66,5419.11,5327.78,5388.66,268400],["2013-05-20",5419.11,5480.0,5388.66,5480.0,519800],["2013-05-21",5510.44,5632.22,5510.44,5540.89,466700],["2013-05-22",5601.78,5601.78,5540.89,5571.33,259900],["2013-05-23",5571.33,5693.11,5571.33,5601.78,463500],["2013-05-24",5632.22,5723.55,5571.33,5632.22,448400],["2013-05-27",5662.66,5906.22,5662.66,5845.33,793700],["2013-05-28",5875.78,5875.78,5784.44,5845.33,541400],["2013-05-29",5906.22,6302.0,5845.33,6149.78,1582300],["2013-05-30",6180.22,6423.78,6119.33,6423.78,808200],["2013-05-31",6545.55,6606.44,6210.66,6271.55,344000],["2013-06-03",6241.11,6332.44,6180.22,6180.22,503400],["2013-06-04",6119.33,6241.11,5845.33,5967.11,556000],["2013-06-05",5936.66,6149.78,5936.66,6149.78,492600],["2013-06-06",6119.33,6241.11,6088.89,6149.78,463200],["2013-06-07",6271.55,6362.89,6119.33,6271.55,486600],["2013-06-10",6241.11,6362.89,6088.89,6149.78,391600],["2013-06-11",6241.11,6241.11,5997.55,6058.44,328200],["2013-06-12",6088.89,6119.33,6028.0,6058.44,201400],["2013-06-13",6028.0,6058.44,5967.11,6028.0,351000],["2013-06-14",6088.89,6088.89,5997.55,6028.0,212500],["2013-06-17",5997.55,6058.44,5784.44,5784.44,232500],["2013-06-18",5875.78,5875.78,5723.55,5754.0,277700],["2013-06-19",5814.89,5845.33,5754.0,5784.44,319000],["2013-06-20",5723.55,5754.0,5662.66,5693.11,515600],["2013-06-21",5632.22,5845.33,5601.78,5784.44,293800],["2013-06-24",5693.11,5693.11,5510.44,5540.89,298900],["2013-06-25",5632.22,5632.22,5327.78,5449.55,853200],["2013-06-26",5449.55,5510.44,5419.11,5449.55,224700],["2013-06-27",5449.55,5601.78,5327.78,5540.89,158600],["2013-06-28",5632.22,5693.11,5571.33,5601.78,169000],["2013-07-01",5723.55,5723.55,5540.89,5601.78,107300],["2013-07-02",5540.89,5662.66,5540.89,5662.66,149100],["2013-07-03",5662.66,5662.66,5601.78,5662.66,94900],["2013-07-04",5662.66,5723.55,5632.22,5693.11,155700],["2013-07-05",5693.11,5693.11,5571.33,5632.22,197600],["2013-07-08",5601.78,5632.22,5571.33,5632.22,151400],["2013-07-09",5632.22,5662.66,5571.33,5632.22,76700],["2013-07-10",5632.22,5632.22,5571.33,5601.78,156200],["2013-07-11",5601.78,5601.78,5571.33,5601.78,123200],["2013-07-12",5632.22,5723.55,5601.78,5693.11,275100],["2013-07-15",5784.44,6028.0,5754.0,5997.55,683700],["2013-07-16",5997.55,6088.89,5906.22,6028.0,304700],["2013-07-17",6088.89,6088.89,5906.22,6028.0,199300],["2013-07-18",6028.0,6088.89,5997.55,6028.0,396700],["2013-07-19",6058.44,6180.22,6028.0,6119.33,529900],["2013-07-22",6088.89,6119.33,6028.0,6058.44,159400],["2013-07-23",5480.0,6028.0,5480.0,5936.66,183700],["2013-07-24",5936.66,5936.66,5723.55,5754.0,436400],["2013-07-25",5784.44,5814.89,5723.55,5754.0,144500],["2013-07-26",5754.0,5875.78,5754.0,5814.89,251600],["2013-07-29",5845.33,5875.78,5723.55,5784.44,132600],["2013-07-30",5784.44,5814.89,5754.0,5814.89,74200],["2013-07-31",5784.44,5814.89,5754.0,5814.89,61000],["2013-08-01",5784.44,5845.33,5754.0,5814.89,65200],["2013-08-02",5845.33,5906.22,5845.33,5875.78,81800],["2013-08-05",5906.22,6088.89,5906.22,5967.11,227400],["2013-08-06",6028.0,6028.0,5936.66,5997.55,134200],["2013-08-07",6058.44,6180.22,6028.0,6088.89,1339350],["2013-08-08",6149.78,6302.0,6088.89,6119.33,1101300],["2013-08-09",6241.11,6241.11,5967.11,6149.78,1103750],["2013-08-12",6149.78,6149.78,6058.44,6149.78,241300],["2013-08-13",6088.89,6149.78,5997.55,5997.55,675300],["2013-08-14",6058.44,6210.66,5997.55,6210.66,745400],["2013-08-15",6271.55,6545.55,6180.22,6484.66,993100],["2013-08-16",6515.11,6515.11,6362.89,6423.78,604710],["2013-08-19",6423.78,6697.78,6393.33,6667.33,706000],["2013-08-20",6636.89,6728.22,6576.0,6667.33,655700],["2013-08-21",6697.78,6697.78,6484.66,6667.33,796600],["2013-08-22",6667.33,6667.33,6393.33,6484.66,498200],["2013-08-23",6484.66,6636.89,6393.33,6545.55,1071010],["2013-08-26",6576.0,6576.0,6393.33,6484.66,384000],["2013-08-27",6484.66,6484.66,6332.44,6362.89,400820],["2013-08-28",6332.44,6332.44,6119.33,6180.22,753200],["2013-08-29",6180.22,6302.0,6180.22,6180.22,246800],["2013-08-30",6210.66,6210.66,6088.89,6210.66,268300],["2013-09-03",6241.11,6271.55,6149.78,6149.78,84500],["2013-09-04",6241.11,6241.11,6058.44,6088.89,394200],["2013-09-05",6149.78,6302.0,6088.89,6271.55,229800],["2013-09-06",6241.11,6362.89,6241.11,6302.0,341700],["2013-09-09",6362.89,6362.89,6180.22,6210.66,133710],["2013-09-10",5601.78,6302.0,5601.78,6271.55,219300],["2013-09-11",6271.55,6362.89,6088.89,6302.0,352000],["2013-09-12",6302.0,6332.44,6241.11,6271.55,205100],["2013-09-13",6271.55,6302.0,6210.66,6271.55,223900],["2013-09-16",6271.55,6393.33,6271.55,6332.44,243500],["2013-09-17",6332.44,6362.89,6302.0,6362.89,386600],["2013-09-18",5754.0,6362.89,5754.0,6271.55,264400],["2013-09-19",6302.0,6362.89,6302.0,6362.89,157100],["2013-09-20",6362.89,6515.11,6332.44,6484.66,545200],["2013-09-23",6454.22,6789.11,6423.78,6758.66,632200],["2013-09-24",6789.11,7093.55,6789.11,7032.66,989900],["2013-09-25",7032.66,7124.0,6880.44,6910.89,691300],["2013-09-26",6910.89,7154.44,6910.89,7032.66,651300],["2013-09-27",7032.66,7245.78,7002.22,7124.0,806450],["2013-09-30",7184.89,7276.22,7124.0,7154.44,489600],["2013-10-01",7124.0,7215.33,7032.66,7124.0,782940],["2013-10-02",7093.55,7215.33,7093.55,7184.89,322400],["2013-10-03",7215.33,7550.22,7124.0,7458.89,612300],["2013-10-04",7458.89,7489.33,7367.55,7398.0,634250],["2013-10-07",7458.89,7550.22,7398.0,7428.44,716800],["2013-10-08",7428.44,7458.89,7306.66,7398.0,746000],["2013-10-09",7428.44,7458.89,7337.11,7337.11,250600],["2013-10-10",7337.11,7367.55,7124.0,7184.89,560600],["2013-10-11",7184.89,7306.66,7124.0,7124.0,535100],["2013-10-14",7124.0,7398.0,7063.11,7215.33,419300],["2013-10-15",7215.33,7276.22,7154.44,7245.78,263100],["2013-10-16",7337.11,7367.55,7245.78,7306.66,349400],["2013-10-17",7398.0,7550.22,7367.55,7489.33,697300],["2013-10-18",7489.33,7702.44,7489.33,7672.0,569890],["2013-10-21",7702.44,7763.33,7550.22,7550.22,474100],["2013-10-22",7489.33,7732.89,7489.33,7732.89,613000],["2013-10-23",7732.89,8067.78,7732.89,8006.89,673090],["2013-10-24",7976.44,8037.33,7824.22,7854.66,766500],["2013-10-25",7854.66,7854.66,7611.11,7732.89,784600],["2013-10-28",7885.11,7915.55,7702.44,7763.33,281300],["2013-10-29",7763.33,7824.22,7672.0,7824.22,267400],["2013-10-30",7824.22,7885.11,7732.89,7763.33,228910],["2013-10-31",7824.22,7885.11,7793.78,7854.66,771750],["2013-11-01",7885.11,7885.11,7824.22,7824.22,248000],["2013-11-04",7824.22,7824.22,7763.33,7824.22,228600],["2013-11-05",7824.22,7854.66,7732.89,7854.66,554100],["2013-11-06",7885.11,8067.78,7885.11,8067.78,539500],["2013-11-07",8067.78,8098.22,7915.55,7946.0,684500],["2013-11-08",7915.55,7976.44,7915.55,7976.44,293590],["2013-11-11",7976.44,8098.22,7976.44,8006.89,263510],["2013-11-12",8037.33,8037.33,7854.66,7885.11,500850],["2013-11-13",7915.55,7915.55,7854.66,7854.66,339400],["2013-11-14",7854.66,7854.66,7793.78,7824.22,284460],["2013-11-15",7824.22,7976.44,7824.22,7885.11,351300],["2013-11-18",7976.44,8037.33,7915.55,7946.0,556700],["2013-11-19",7976.44,7976.44,7915.55,7976.44,362900],["2013-11-20",7976.44,7976.44,7915.55,7976.44,245300],["2013-11-21",8006.89,8280.89,7976.44,7976.44,1575450],["2013-11-22",8037.33,8037.33,7976.44,8037.33,256400],["2013-11-25",8037.33,8128.66,8006.89,8067.78,367900],["2013-11-26",8098.22,8098.22,8006.89,8006.89,208500],["2013-11-27",8098.22,8159.11,8006.89,8037.33,608400],["2013-11-28",8037.33,8098.22,8037.33,8067.78,170300],["2013-11-29",8098.22,8311.33,8067.78,8220.0,666000],["2013-12-02",8220.0,8646.22,8220.0,8585.33,948450],["2013-12-03",8615.77,8615.77,8494.0,8554.89,525100],["2013-12-04",8554.89,8707.11,8554.89,8646.22,679740],["2013-12-05",8585.33,8646.22,8524.44,8554.89,385320],["2013-12-06",8554.89,8646.22,8524.44,8585.33,218100],["2013-12-09",8615.77,8828.89,8585.33,8737.55,337750],["2013-12-10",8737.55,8737.55,8646.22,8676.66,238900],["2013-12-11",8707.11,8707.11,8524.44,8524.44,723100],["2013-12-12",8524.44,8646.22,8433.11,8585.33,430900],["2013-12-13",8554.89,8676.66,8554.89,8615.77,204420],["2013-12-16",8615.77,8646.22,8585.33,8646.22,239800],["2013-12-17",8676.66,8859.33,8676.66,8828.89,407400],["2013-12-18",8828.89,8920.22,8768.0,8920.22,257300],["2013-12-19",8981.11,9042.0,8920.22,8920.22,389050],["2013-12-20",8920.22,9011.55,8798.44,8828.89,348700],["2013-12-23",8828.89,8859.33,8768.0,8768.0,242100],["2013-12-24",8798.44,8828.89,8737.55,8737.55,347400],["2013-12-25",8737.55,8737.55,8676.66,8707.11,220100],["2013-12-26",8707.11,8737.55,8676.66,8676.66,180450],["2013-12-27",8676.66,8707.11,8615.77,8615.77,241200],["2013-12-30",8615.77,8615.77,8433.11,8463.55,343600],["2013-12-31",8463.55,8646.22,8433.11,8646.22,145200],["2014-01-02",8676.66,8676.66,8524.44,8524.44,300600],["2014-01-03",8615.77,8615.77,8524.44,8615.77,101900],["2014-01-06",8615.77,8981.11,8615.77,8981.11,400440],["2014-01-07",9133.33,9346.44,9042.0,9072.44,1285640],["2014-01-08",9285.55,9285.55,9011.55,9224.66,533570],["2014-01-09",9224.66,9316.0,9163.77,9316.0,448600],["2014-01-10",9285.55,9590.0,9285.55,9407.33,726400],["2014-01-13",9437.77,9833.55,9346.44,9772.66,692780],["2014-01-14",9803.11,10533.77,9803.11,10320.66,610750],["2014-01-15",10138.0,10807.77,10138.0,10442.44,1086114],["2014-01-16",10442.44,10625.11,10290.22,10412.0,698146],["2014-01-17",10412.0,10746.89,10168.44,10198.89,976440],["2014-01-20",10198.89,10198.89,9864.0,9894.44,1061530],["2014-01-21",9894.44,10655.55,9894.44,10625.11,753250],["2014-01-22",10777.33,10960.0,10472.89,10533.77,953700],["2014-01-23",10351.11,10746.89,10351.11,10533.77,383700],["2014-01-24",10533.77,10625.11,10381.55,10533.77,307000],["2014-01-27",10412.0,10960.0,10351.11,10960.0,400710],["2014-02-06",10960.0,11568.89,10960.0,11568.89,333611],["2014-02-07",11508.0,11568.89,10899.11,11020.89,1801939],["2014-02-10",11020.89,11020.89,10777.33,10990.44,603210],["2014-02-11",11051.33,11264.44,10990.44,11020.89,748500],["2014-02-12",11051.33,11142.66,10960.0,11020.89,407400],["2014-02-13",11020.89,11173.11,10960.0,11142.66,531430],["2014-02-14",11142.66,11416.66,11142.66,11325.33,632300],["2014-02-17",11325.33,11721.11,11173.11,11599.33,719930],["2014-02-18",11599.33,12269.11,11599.33,12177.77,878147],["2014-02-19",12177.77,12573.55,12147.33,12451.77,797100],["2014-02-20",12543.11,12543.11,11568.89,11873.33,1263030],["2014-02-21",11873.33,12025.55,11538.44,11751.55,603800],["2014-02-24",11873.33,12025.55,11751.55,11903.77,489101],["2014-02-25",11812.44,12147.33,11812.44,11934.22,438600],["2014-02-26",12086.44,12177.77,11812.44,12025.55,531870],["2014-02-27",12025.55,12116.88,11690.66,11690.66,434400],["2014-02-28",11873.33,11873.33,11538.44,11660.22,271480],["2014-03-03",11416.66,11721.11,11203.55,11264.44,359540],["2014-03-04",10960.0,11264.44,10960.0,11203.55,226800],["2014-03-05",11416.66,11477.55,11020.89,11081.77,749750],["2014-03-06",11081.77,11081.77,10838.22,10899.11,1060060],["2014-03-07",10868.66,11142.66,10777.33,11020.89,443410],["2014-03-10",11020.89,11020.89,10899.11,10990.44,459700],["2014-03-11",10990.44,11234.0,10929.55,11142.66,435190],["2014-03-12",11325.33,11325.33,10990.44,10990.44,690100],["2014-03-13",11142.66,11142.66,10899.11,11051.33,199640],["2014-03-14",10960.0,11081.77,10929.55,10960.0,572910],["2014-03-17",10960.0,11020.89,10899.11,10929.55,521400],["2014-03-18",10929.55,11264.44,10929.55,11081.77,1018271],["2014-03-19",11173.11,11690.66,11051.33,11599.33,1238909],["2014-03-20",11599.33,11995.11,11416.66,11721.11,842000],["2014-03-21",11721.11,11721.11,11538.44,11690.66,230000],["2014-03-24",11721.11,11812.44,11568.89,11629.77,1155559],["2014-03-25",11629.77,11629.77,11264.44,11294.89,827100],["2014-03-26",11386.22,11386.22,10990.44,10990.44,911500],["2014-03-27",10990.44,11112.22,10777.33,11112.22,197800],["2014-03-28",11264.44,11325.33,11112.22,11234.0,550100],["2014-03-31",11264.44,11447.11,11173.11,11294.89,804000],["2014-04-01",11294.89,11294.89,11020.89,11112.22,402800],["2014-04-02",11112.22,11203.55,10686.0,10960.0,258040],["2014-04-03",10807.77,11112.22,10807.77,10960.0,464100],["2014-04-04",10838.22,10929.55,10655.55,10777.33,398900],["2014-04-07",10655.55,10807.77,10655.55,10777.33,701240],["2014-04-08",10777.33,11051.33,10655.55,11051.33,553400],["2014-04-10",11264.44,11355.77,10960.0,10960.0,1023996],["2014-04-11",10929.55,10960.0,10807.77,10807.77,334910],["2014-04-14",10838.22,10838.22,10533.77,10533.77,559320],["2014-04-15",10533.77,10533.77,9894.44,9894.44,559700],["2014-04-16",10046.66,10046.66,9316.0,9346.44,508110],["2014-04-17",9437.77,9742.22,9437.77,9559.55,688900],["2014-04-18",9559.55,9559.55,9224.66,9224.66,556700],["2014-04-21",9133.33,9133.33,8524.44,8524.44,716300],["2014-04-22",8554.89,9102.89,8524.44,9072.44,492400],["2014-04-23",9133.33,9133.33,8828.89,8828.89,334750],["2014-04-24",8798.44,8950.66,8768.0,8798.44,421800],["2014-04-25",8828.89,8981.11,8768.0,8889.77,253900],["2014-04-28",8981.11,9042.0,8859.33,8920.22,193700],["2014-04-29",8920.22,8950.66,8859.33,8920.22,305700],["2014-05-05",8920.22,8920.22,8615.77,8737.55,554500],["2014-05-06",8676.66,8889.77,8463.55,8889.77,544200],["2014-05-07",8889.77,8950.66,8768.0,8920.22,250320],["2014-05-08",8828.89,8828.89,8037.33,8037.33,1397030],["2014-05-09",7824.22,8676.66,7824.22,8494.0,390900],["2014-05-12",8524.44,8524.44,7702.44,7702.44,390490],["2014-05-13",7580.66,7915.55,7519.78,7702.44,443710],["2014-05-14",7915.55,8189.55,7854.66,8037.33,206890],["2014-05-15",8067.78,8159.11,7276.22,7763.33,240130],["2014-05-16",7854.66,8067.78,7824.22,8067.78,112100],["2014-05-19",8067.78,8280.89,8006.89,8220.0,182610],["2014-05-20",8542.35,8542.35,8220.0,8413.41,384760],["2014-05-21",8413.41,8896.94,8381.17,8832.47,288700],["2014-05-22",8864.7,8864.7,8639.06,8639.06,327620],["2014-05-23",8639.06,8671.29,8510.11,8574.59,205300],["2014-05-26",8413.41,8768.0,8413.41,8671.29,79200],["2014-05-27",8671.29,8864.7,8574.59,8800.23,875270],["2014-05-28",8800.23,9380.47,8800.23,9316.0,522600],["2014-05-29",9219.29,9831.76,9219.29,9509.41,568200],["2014-05-30",9380.47,9509.41,9219.29,9219.29,355320],["2014-06-02",9219.29,9219.29,8896.94,8896.94,404220],["2014-06-03",8961.41,9154.82,8864.7,8896.94,148200],["2014-06-04",8896.94,8896.94,8671.29,8703.53,220220],["2014-06-05",8703.53,8864.7,8606.82,8864.7,80730],["2014-06-06",8832.47,9025.88,8832.47,9025.88,120600],["2014-06-09",9025.88,9219.29,8961.41,9025.88,369600],["2014-06-10",8929.17,9122.59,8929.17,8929.17,104600],["2014-06-11",8961.41,9058.11,8961.41,8993.64,97700],["2014-06-12",8993.64,9090.35,8961.41,9058.11,213100],["2014-06-13",9025.88,9090.35,8896.94,8896.94,139800],["2014-06-16",8896.94,8993.64,8864.7,8864.7,101450],["2014-06-17",8929.17,9154.82,8864.7,9058.11,227500],["2014-06-18",9090.35,9122.59,9058.11,9058.11,160300],["2014-06-19",9025.88,9025.88,8800.23,8993.64,333300],["2014-06-20",9025.88,9316.0,9025.88,9154.82,515000],["2014-06-23",9154.82,9219.29,9122.59,9219.29,145500],["2014-06-24",9219.29,9251.53,8993.64,9219.29,211500],["2014-06-25",9316.0,9573.88,9251.53,9444.94,1322720],["2014-06-26",9509.41,9864.0,9509.41,9670.59,1309329],["2014-06-27",9670.59,9992.94,9670.59,9896.23,730600],["2014-06-30",9896.23,10186.35,9896.23,10025.17,671420],["2014-07-01",9960.7,10283.06,9960.7,10121.88,959000],["2014-07-02",10154.11,10347.53,9992.94,10283.06,596560],["2014-07-03",10347.53,10540.94,10315.29,10347.53,813379],["2014-07-04",10379.76,10444.23,10218.58,10218.58,636700],["2014-07-07",10186.35,10315.29,10057.41,10121.88,672300],["2014-07-08",10121.88,10154.11,10025.17,10154.11,459900],["2014-07-09",10283.06,10283.06,10154.11,10186.35,256200],["2014-07-10",10154.11,10154.11,9928.47,9928.47,548400],["2014-07-11",9767.29,9960.7,9767.29,9896.23,362319],["2014-07-14",9928.47,10283.06,9864.0,10283.06,780900],["2014-07-15",10315.29,10444.23,10315.29,10412.0,629100],["2014-07-16",10573.17,10605.41,10283.06,10315.29,628410],["2014-07-17",10315.29,10412.0,10250.82,10379.76,839000],["2014-07-18",10379.76,10702.11,10379.76,10476.47,580050],["2014-07-21",10637.64,10637.64,10218.58,10315.29,753900],["2014-07-22",10315.29,10379.76,10121.88,10347.53,344500],["2014-07-23",10347.53,10347.53,10154.11,10347.53,201500],["2014-07-24",10347.53,11153.41,10347.53,11121.17,3349010],["2014-07-25",11121.17,11346.82,10766.58,10766.58,895600],["2014-07-28",10605.41,10637.64,10250.82,10250.82,691210],["2014-07-29",10186.35,10283.06,10089.64,10283.06,895400],["2014-07-30",10250.82,10476.47,10218.58,10250.82,559150],["2014-07-31",10218.58,10702.11,10218.58,10702.11,840330],["2014-08-01",11765.88,11765.88,10540.94,10702.11,764600],["2014-08-04",11765.88,11765.88,10637.64,10734.35,348800],["2014-08-05",10831.06,10863.29,10605.41,10669.88,799910],["2014-08-06",10669.88,10669.88,10540.94,10540.94,679700],["2014-08-07",10540.94,10637.64,10444.23,10637.64,395400],["2014-08-08",10702.11,10702.11,10444.23,10444.23,790600],["2014-08-11",10444.23,10444.23,10250.82,10283.06,673400],["2014-08-12",10250.82,10379.76,10250.82,10315.29,305200],["2014-08-13",10379.76,10766.58,10379.76,10702.11,1004810],["2014-08-14",10766.58,10831.06,10605.41,10637.64,760540],["2014-08-15",10637.64,10927.76,10540.94,10669.88,1036830],["2014-08-18",10702.11,10960.0,10702.11,10960.0,1168200],["2014-08-19",11024.47,11411.29,11024.47,11153.41,1264020],["2014-08-20",11185.64,11701.41,11056.7,11636.94,1671750],["2014-08-21",11636.94,11830.35,11443.53,11508.0,1264550],["2014-08-22",11540.23,11669.17,11443.53,11443.53,777220],["2014-08-25",11443.53,11765.88,11443.53,11475.76,1234100],["2014-08-26",11540.23,11862.58,11508.0,11830.35,1745030],["2014-08-27",11765.88,11862.58,11443.53,11475.76,1014320],["2014-08-28",11475.76,12604.0,11443.53,12475.05,2566620],["2014-08-29",12571.76,12700.7,12249.41,12475.05,1192250],["2014-09-03",12668.47,12894.11,12410.58,12410.58,1232410],["2014-09-04",12313.88,12507.29,12217.17,12378.35,794180],["2014-09-05",12539.53,12668.47,12410.58,12604.0,820250],["2014-09-08",12700.7,12894.11,12636.23,12861.88,1621691],["2014-09-09",12894.11,12894.11,11701.41,11894.82,1232850],["2014-09-10",11894.82,12184.94,11540.23,12152.7,539800],["2014-09-11",12184.94,12378.35,12120.47,12346.11,1279000],["2014-09-12",12346.11,12829.64,12281.64,12732.94,1222350],["2014-09-15",12926.35,13861.17,12926.35,13442.11,2083480],["2014-09-16",13538.82,13667.76,12765.17,13667.76,1927910],["2014-09-17",13667.76,14441.41,12571.76,12571.76,1901790],["2014-09-18",12636.23,13055.29,12249.41,12249.41,1468240],["2014-09-19",12088.23,12636.23,12088.23,12571.76,624270],["2014-09-22",12732.94,12797.41,12249.41,12249.41,822000],["2014-09-23",12571.76,12571.76,11669.17,11669.17,1277260],["2014-09-24",11733.64,11830.35,11250.11,11346.82,1679460],["2014-09-25",11346.82,11894.82,11185.64,11894.82,970000],["2014-09-26",11991.53,12184.94,11765.88,11798.11,730710],["2014-09-29",11798.11,11798.11,11572.47,11604.7,833500],["2014-09-30",11475.76,11701.41,11475.76,11604.7,570900],["2014-10-01",11765.88,11894.82,11701.41,11894.82,518249],["2014-10-02",11991.53,12056.0,11733.64,11733.64,413210],["2014-10-03",11862.58,11862.58,11669.17,11798.11,559700],["2014-10-06",11927.05,12023.76,11894.82,11959.29,566920],["2014-10-07",11927.05,11991.53,11830.35,11830.35,331900],["2014-10-08",11798.11,11862.58,11701.41,11765.88,385600],["2014-10-09",11927.05,12120.47,11862.58,12023.76,854610],["2014-10-10",12249.41,12249.41,11991.53,12056.0,915760],["2014-10-13",12120.47,12184.94,12056.0,12088.23,502620],["2014-10-14",12088.23,12217.17,11830.35,11830.35,333610],["2014-10-15",11830.35,11830.35,11636.94,11701.41,524400],["2014-10-16",11669.17,11669.17,11153.41,11153.41,871820],["2014-10-17",11153.41,11282.35,10927.76,11088.94,419300],["2014-10-20",11121.17,11443.53,11056.7,11056.7,414700],["2014-10-21",11056.7,11088.94,10863.29,10863.29,354200],["2014-10-22",10927.76,11314.58,10895.53,11314.58,257920],["2014-10-23",11121.17,11282.35,10992.23,11088.94,260700],["2014-10-24",11088.94,11508.0,10960.0,11379.06,452150],["2014-10-27",11411.29,11604.7,11024.47,11024.47,481850],["2014-10-28",10669.88,11185.64,10669.88,10960.0,245900],["2014-10-29",11121.17,11379.06,11121.17,11282.35,240800],["2014-10-30",11282.35,11346.82,11185.64,11250.11,320900],["2014-10-31",11282.35,11379.06,11185.64,11346.82,461600],["2014-11-03",11443.53,11701.41,11346.82,11604.7,818800],["2014-11-04",11604.7,11765.88,11540.23,11572.47,477900],["2014-11-05",11540.23,11604.7,11185.64,11508.0,544900],["2014-11-06",11443.53,12056.0,11443.53,12056.0,1272900],["2014-11-07",12088.23,12249.41,11959.29,12056.0,377230],["2014-11-10",12120.47,12281.64,12088.23,12217.17,555370],["2014-11-11",12410.58,12410.58,12056.0,12088.23,422710],["2014-11-12",12184.94,12217.17,12023.76,12217.17,499600],["2014-11-13",12217.17,12313.88,12056.0,12088.23,455850],["2014-11-14",12088.23,12088.23,11765.88,11830.35,464120],["2014-11-17",11830.35,11894.82,11765.88,11765.88,401501],["2014-11-18",11765.88,11830.35,11572.47,11572.47,351000],["2014-11-19",11572.47,11572.47,11443.53,11443.53,437500],["2014-11-20",11540.23,11604.7,11411.29,11604.7,317400],["2014-11-21",11636.94,11669.17,11379.06,11411.29,229900],["2014-11-24",11282.35,11282.35,11121.17,11185.64,648750],["2014-11-25",11185.64,11379.06,11185.64,11346.82,139600],["2014-11-26",11443.53,11443.53,11024.47,11121.17,388000],["2014-11-27",11121.17,11121.17,10669.88,10960.0,513300],["2014-11-28",11024.47,11024.47,10412.0,10669.88,411550],["2014-12-01",10476.47,10960.0,10315.29,10669.88,322800],["2014-12-02",10637.64,10895.53,10637.64,10798.82,132920],["2014-12-03",10895.53,10895.53,10766.58,10798.82,153600],["2014-12-04",10637.64,10927.76,10637.64,10734.35,196810],["2014-12-05",10637.64,11508.0,10605.41,11508.0,447700],["2014-12-08",11508.0,11540.23,10831.06,10927.76,430320],["2014-12-09",10637.64,10637.64,9864.0,9864.0,866800],["2014-12-10",9864.0,10121.88,9348.23,10121.88,485436],["2014-12-11",9864.0,9992.94,9509.41,9509.41,272330],["2014-12-12",9702.82,9702.82,9348.23,9573.88,303160],["2014-12-15",9573.88,9670.59,9509.41,9509.41,162100],["2014-12-16",9509.41,9509.41,8606.82,8832.47,563540],["2014-12-17",8832.47,9025.88,7962.12,8284.47,826720],["2014-12-18",7478.59,9090.35,7478.59,8929.17,631670],["2014-12-19",8864.7,9251.53,8735.76,8864.7,205160],["2014-12-22",9735.06,9735.06,8929.17,9187.06,308010],["2014-12-23",9573.88,9573.88,8961.41,8993.64,305080],["2014-12-24",9025.88,9058.11,8993.64,9025.88,78350],["2014-12-25",8864.7,8993.64,8800.23,8832.47,92600],["2014-12-26",8929.17,8961.41,8703.53,8768.0,145600],["2014-12-29",8703.53,8832.47,8445.64,8445.64,97950],["2014-12-30",8316.7,8510.11,8220.0,8445.64,308110],["2014-12-31",8445.64,8735.76,8413.41,8671.29,270600],["2015-01-05",8703.53,8735.76,8477.88,8542.35,140880],["2015-01-06",8381.17,8477.88,8252.23,8445.64,256010],["2015-01-07",8316.7,8800.23,8284.47,8574.59,412210],["2015-01-08",8574.59,8768.0,8574.59,8574.59,192500],["2015-01-09",8606.82,9025.88,8606.82,8896.94,437300],["2015-01-12",8896.94,9122.59,8896.94,8961.41,381530],["2015-01-13",8929.17,9090.35,8832.47,8993.64,278900],["2015-01-14",8929.17,9025.88,8832.47,8929.17,216800],["2015-01-15",8058.82,9444.94,8058.82,9348.23,451110],["2015-01-16",9283.76,9573.88,9122.59,9348.23,249710],["2015-01-19",9541.64,9606.11,9187.06,9316.0,214100],["2015-01-20",9316.0,9316.0,9025.88,9154.82,237900],["2015-01-21",9025.88,9187.06,8929.17,8961.41,237510],["2015-01-22",9090.35,9090.35,8961.41,8961.41,144300],["2015-01-23",9122.59,9122.59,8993.64,9058.11,99400],["2015-01-26",9025.88,9025.88,8896.94,8961.41,122400],["2015-01-27",9025.88,9090.35,8864.7,8896.94,229500],["2015-01-28",8929.17,9025.88,8800.23,8800.23,236800],["2015-01-29",8735.76,8832.47,8735.76,8800.23,167000],["2015-01-30",8832.47,8832.47,8639.06,8735.76,278700],["2015-02-02",8864.7,8864.7,8703.53,8703.53,107000],["2015-02-03",8735.76,8832.47,8639.06,8639.06,143900],["2015-02-04",8639.06,8864.7,8639.06,8768.0,541100],["2015-02-05",8768.0,8832.47,8735.76,8735.76,21310],["2015-02-06",8800.23,8800.23,8703.53,8735.76,50400],["2015-02-09",8768.0,8832.47,8703.53,8735.76,189100],["2015-02-10",8703.53,8768.0,8703.53,8703.53,85800],["2015-02-11",8703.53,8800.23,8703.53,8703.53,74700],["2015-02-12",8639.06,8768.0,8639.06,8671.29,223700],["2015-02-13",8864.7,8864.7,8671.29,8800.23,92600],["2015-02-24",8768.0,8800.23,8768.0,8768.0,50820],["2015-02-25",8703.53,8768.0,8703.53,8735.76,253900],["2015-02-26",8735.76,9187.06,8703.53,9187.06,472986],["2015-02-27",9187.06,9187.06,9058.11,9122.59,121800],["2015-03-02",9122.59,9154.82,8961.41,8961.41,182000],["2015-03-03",8961.41,9090.35,8864.7,8993.64,153600],["2015-03-04",9154.82,9283.76,9122.59,9219.29,417644],["2015-03-05",9251.53,9541.64,9251.53,9348.23,644251],["2015-03-06",9444.94,9509.41,9348.23,9412.7,215000],["2015-03-09",9670.59,9670.59,9316.0,9348.23,347500],["2015-03-10",9348.23,9380.47,9283.76,9316.0,244100],["2015-03-11",9316.0,9348.23,9219.29,9219.29,309420],["2015-03-12",9316.0,9316.0,9187.06,9219.29,350234],["2015-03-13",9283.76,9283.76,9154.82,9154.82,329010],["2015-03-16",9348.23,9348.23,9090.35,9122.59,506440],["2015-03-17",9563.29,9563.29,9122.59,9254.8,303124],["2015-03-18",9254.8,9254.8,9034.44,9034.44,228796],["2015-03-19",9254.8,9254.8,8990.37,9034.44,155570],["2015-03-20",9034.44,9078.51,8990.37,8990.37,148120],["2015-03-23",9034.44,9034.44,8946.3,8990.37,187509],["2015-03-24",8946.3,8990.37,8725.95,8725.95,210764],["2015-03-25",8814.09,8858.16,8681.88,8725.95,229000],["2015-03-26",8725.95,8770.02,8637.81,8725.95,133400],["2015-03-27",8858.16,8858.16,8681.88,8681.88,86750],["2015-03-30",8725.95,8770.02,8505.6,8505.6,109700],["2015-03-31",8681.88,8681.88,8461.53,8549.67,98300],["2015-04-01",8549.67,8637.81,8108.96,8153.04,222053],["2015-04-02",8285.25,8285.25,8153.04,8285.25,59200],["2015-04-03",8329.32,8329.32,8197.11,8285.25,165700],["2015-04-06",8373.39,8373.39,8197.11,8197.11,44700],["2015-04-07",8197.11,8373.39,8108.96,8329.32,139498],["2015-04-08",8373.39,8593.74,8373.39,8593.74,160800],["2015-04-09",8549.67,8902.23,8549.67,8902.23,321240],["2015-04-10",8990.37,8990.37,8814.09,8814.09,95972],["2015-04-13",8814.09,8946.3,8549.67,8637.81,228400],["2015-04-14",8725.95,8725.95,8637.81,8725.95,53000],["2015-04-15",8770.02,9078.51,8725.95,8902.23,299600],["2015-04-16",8946.3,9210.73,8637.81,8946.3,396781],["2015-04-17",8946.3,9122.59,8770.02,8858.16,197895],["2015-04-20",8858.16,8858.16,8725.95,8725.95,88121],["2015-04-21",8770.02,8814.09,8681.88,8770.02,211100],["2015-04-22",8770.02,8770.02,8681.88,8681.88,121100],["2015-04-23",8681.88,8770.02,8681.88,8770.02,135906],["2015-04-24",8814.09,8990.37,8770.02,8990.37,410100],["2015-04-27",8990.37,9034.44,8858.16,8902.23,123000],["2015-05-04",8946.3,9034.44,8725.95,8725.95,394737],["2015-05-05",8725.95,8814.09,8461.53,8725.95,232100],["2015-05-06",8858.16,8946.3,8770.02,8770.02,191300],["2015-05-07",8770.02,8902.23,8770.02,8814.09,169937],["2015-05-08",8814.09,8858.16,8681.88,8770.02,326969],["2015-05-11",8725.95,8770.02,8681.88,8681.88,128505],["2015-05-12",8637.81,8681.88,8549.67,8549.67,202371],["2015-05-13",8637.81,8681.88,8505.6,8505.6,172842],["2015-05-14",8593.74,8637.81,8505.6,8549.67,115397],["2015-05-15",8549.67,8637.81,8505.6,8505.6,193834],["2015-05-18",8417.46,8505.6,8285.25,8285.25,174106],["2015-05-19",8417.46,8417.46,8285.25,8373.39,78360],["2015-05-20",8373.39,8593.74,8373.39,8505.6,246780],["2015-05-21",8641.33,8731.81,8550.84,8641.33,215477],["2015-05-22",8596.08,8822.3,8596.08,8641.33,359199],["2015-05-25",8641.33,8912.78,8641.33,8867.54,541591],["2015-05-26",8867.54,9274.72,8867.54,9184.24,631921],["2015-05-27",9229.48,9229.48,9048.51,9093.75,391406],["2015-05-28",9093.75,9365.21,9048.51,9184.24,730066],["2015-05-29",9184.24,9184.24,9048.51,9138.99,284282],["2015-06-01",9093.75,9229.48,9093.75,9093.75,190488],["2015-06-02",9138.99,9138.99,8958.02,8958.02,249781],["2015-06-03",8958.02,9229.48,8958.02,9093.75,429055],["2015-06-04",9093.75,9365.21,9093.75,9319.96,1091661],["2015-06-05",9319.96,9636.66,9274.72,9636.66,937387],["2015-06-08",9862.88,10405.79,9862.88,10089.09,1253152],["2015-06-09",10315.3,10315.3,9862.88,9953.36,945150],["2015-06-10",9862.88,10179.57,9862.88,10089.09,518876],["2015-06-11",10089.09,10496.27,10089.09,10315.3,1212826],["2015-06-12",10315.3,10451.03,10179.57,10270.06,566728],["2015-06-15",10270.06,10315.3,10043.85,10089.09,477847],["2015-06-16",10179.57,10451.03,10179.57,10405.79,1328573],["2015-06-17",10451.03,10722.48,10224.82,10541.51,874216],["2015-06-18",10541.51,10722.48,10496.27,10722.48,696154],["2015-06-19",10722.48,10767.73,10405.79,10541.51,653197],["2015-06-22",10541.51,10541.51,10315.3,10315.3,491881],["2015-06-23",10315.3,10496.27,10315.3,10315.3,317584],["2015-06-24",10315.3,10496.27,10270.06,10270.06,507229],["2015-06-25",10405.79,10451.03,10224.82,10224.82,443331],["2015-06-26",10179.57,10224.82,9862.88,9862.88,789507],["2015-06-29",9862.88,10043.85,9862.88,10043.85,264810],["2015-06-30",10043.85,10089.09,9817.63,9817.63,426673],["2015-07-01",9681.91,9862.88,9681.91,9727.15,422136],["2015-07-02",9772.39,10089.09,9727.15,9998.6,471946],["2015-07-03",10179.57,10270.06,9998.6,10179.57,375761],["2015-07-06",10179.57,10405.79,10134.33,10405.79,664111],["2015-07-07",10405.79,10405.79,10179.57,10179.57,486962],["2015-07-08",10179.57,10179.57,9908.12,9998.6,525674],["2015-07-09",9953.36,10043.85,9862.88,9953.36,264859],["2015-07-10",9727.15,10134.33,9727.15,9998.6,99912],["2015-07-13",9998.6,10134.33,9953.36,10043.85,187210],["2015-07-14",10179.57,10179.57,9817.63,9908.12,349837],["2015-07-15",9862.88,10089.09,9862.88,9908.12,274700],["2015-07-16",9908.12,9953.36,9817.63,9817.63,205020],["2015-07-17",9862.88,9953.36,9862.88,9953.36,145380],["2015-07-20",9727.15,9772.39,9636.66,9772.39,314393],["2015-07-21",9727.15,9772.39,9546.18,9636.66,259688],["2015-07-22",9500.93,9681.91,9455.69,9681.91,340510],["2015-07-23",9681.91,9681.91,9546.18,9681.91,205327],["2015-07-24",9636.66,9817.63,9636.66,9772.39,202033],["2015-07-27",9953.36,9998.6,9772.39,9862.88,367342],["2015-07-28",9862.88,9908.12,9772.39,9772.39,255738],["2015-07-29",9636.66,9772.39,9636.66,9772.39,106325],["2015-07-30",9772.39,9998.6,9772.39,9998.6,264310],["2015-07-31",9998.6,9998.6,9862.88,9908.12,111932],["2015-08-03",9727.15,9727.15,9546.18,9591.42,126200],["2015-08-04",9681.91,9681.91,9546.18,9591.42,27572],["2015-08-05",9591.42,9636.66,9591.42,9591.42,97181],["2015-08-06",9681.91,9681.91,9546.18,9591.42,62310],["2015-08-07",9591.42,9636.66,9546.18,9636.66,104648],["2015-08-10",9591.42,9681.91,9455.69,9636.66,84117],["2015-08-11",9636.66,9681.91,9591.42,9636.66,129147],["2015-08-12",9546.18,9591.42,9455.69,9455.69,109370],["2015-08-13",9455.69,9455.69,9184.24,9274.72,152000],["2015-08-14",9229.48,9319.96,9003.27,9138.99,155252],["2015-08-17",9093.75,9138.99,8777.05,8822.3,216593],["2015-08-18",8822.3,9093.75,8822.3,9003.27,122619],["2015-08-19",8958.02,9093.75,8958.02,9003.27,101860],["2015-08-20",9003.27,9003.27,8822.3,9003.27,221472],["2015-08-21",8822.3,8867.54,8143.66,8686.57,293623],["2015-08-24",8550.84,8550.84,7872.2,8098.42,420806],["2015-08-25",7826.96,8596.08,7691.23,8596.08,297561],["2015-08-26",8641.33,9093.75,8641.33,9003.27,330994],["2015-08-27",9093.75,9319.96,8912.78,9003.27,196668],["2015-08-28",9138.99,9184.24,8912.78,8912.78,216651],["2015-08-31",8912.78,8912.78,8641.33,8686.57,100627],["2015-09-01",8867.54,8867.54,8550.84,8686.57,145115],["2015-09-03",8505.6,8550.84,8324.63,8460.36,271985],["2015-09-04",8188.9,8596.08,8188.9,8415.11,110460],["2015-09-07",8505.6,8505.6,8415.11,8415.11,102094],["2015-09-08",8369.87,8596.08,8369.87,8415.11,89659],["2015-09-09",8550.84,8641.33,8505.6,8550.84,146394],["2015-09-10",8460.36,8550.84,8460.36,8505.6,46070],["2015-09-11",8505.6,8505.6,8460.36,8505.6,25272],["2015-09-14",8460.36,8460.36,8369.87,8415.11,69547],["2015-09-15",7600.75,8460.36,7600.75,8369.87,81600],["2015-09-16",8369.87,8369.87,8324.63,8369.87,64319],["2015-09-17",8415.11,8460.36,8369.87,8415.11,227206],["2015-09-18",8550.84,8596.08,8460.36,8596.08,197237],["2015-09-21",8641.33,8641.33,8550.84,8596.08,77428],["2015-09-22",8822.3,8822.3,8686.57,8731.81,163550],["2015-09-23",8686.57,8912.78,8686.57,8912.78,143400],["2015-09-24",8912.78,8958.02,8777.05,8822.3,127900],["2015-09-25",8777.05,8777.05,8641.33,8686.57,57287],["2015-09-28",8867.54,8867.54,8686.57,8686.57,164901],["2015-09-29",8686.57,8686.57,8550.84,8596.08,80900],["2015-09-30",8596.08,8731.81,8505.6,8641.33,75760],["2015-10-01",8641.33,8731.81,8641.33,8731.81,41160],["2015-10-02",8731.81,8731.81,8641.33,8686.57,56885],["2015-10-05",8686.57,8822.3,8686.57,8822.3,214714],["2015-10-06",8912.78,9048.51,8867.54,8958.02,263188],["2015-10-07",8958.02,9274.72,8958.02,9048.51,442934],["2015-10-08",9048.51,9093.75,9003.27,9093.75,112704],["2015-10-09",9274.72,9410.45,9093.75,9229.48,361656],["2015-10-12",9184.24,9229.48,9093.75,9093.75,169670],["2015-10-13",9048.51,9048.51,8958.02,8958.02,172428],["2015-10-14",8958.02,9003.27,8912.78,9003.27,179131],["2015-10-15",9048.51,9048.51,8958.02,9003.27,104157],["2015-10-16",9048.51,9093.75,9003.27,9003.27,160942],["2015-10-19",8958.02,9048.51,8958.02,8958.02,85038],["2015-10-20",8958.02,8958.02,8822.3,8867.54,123300],["2015-10-21",8867.54,8912.78,8777.05,8822.3,199136],["2015-10-22",8822.3,8867.54,8731.81,8822.3,141378],["2015-10-23",8912.78,8912.78,8822.3,8867.54,65910],["2015-10-26",8596.08,8822.3,8596.08,8731.81,148068],["2015-10-27",8731.81,8777.05,8731.81,8777.05,162688],["2015-10-28",8822.3,9003.27,8822.3,9003.27,190439],["2015-10-29",9003.27,9093.75,9003.27,9048.51,91300],["2015-10-30",9048.51,9048.51,8912.78,9048.51,366133],["2015-11-02",8958.02,9138.99,8912.78,8912.78,182208],["2015-11-03",8912.78,9003.27,8867.54,8958.02,137740],["2015-11-04",9138.99,9274.72,9138.99,9184.24,350729],["2015-11-05",9184.24,9184.24,9138.99,9184.24,135470],["2015-11-06",9184.24,9184.24,9003.27,9048.51,112308],["2015-11-09",9048.51,9048.51,8912.78,9048.51,33342],["2015-11-10",8958.02,9048.51,8912.78,9003.27,89430],["2015-11-11",8822.3,9048.51,8822.3,9003.27,55297],["2015-11-12",8958.02,9003.27,8822.3,9003.27,116127],["2015-11-13",8912.78,8958.02,8867.54,8958.02,37589],["2015-11-16",8912.78,8912.78,8777.05,8777.05,106880],["2015-11-17",8777.05,8912.78,8777.05,8912.78,142792],["2015-11-18",9008.11,9008.11,8865.12,8960.44,78951],["2015-11-19",9008.11,9055.77,8865.12,8865.12,35800],["2015-11-20",8865.12,8960.44,8865.12,8912.78,15010],["2015-11-23",8960.44,8960.44,8817.46,8817.46,53063],["2015-11-24",8817.46,8912.78,8817.46,8817.46,57326],["2015-11-25",8817.46,8865.12,8769.8,8817.46,65790],["2015-11-26",8865.12,8912.78,8817.46,8817.46,142747],["2015-11-27",8817.46,8865.12,8817.46,8817.46,61800],["2015-11-30",8769.8,8769.8,8579.15,8626.81,88300],["2015-12-01",8674.47,8674.47,8579.15,8626.81,53634],["2015-12-02",8626.81,8722.13,8626.81,8626.81,12396],["2015-12-03",8579.15,8674.47,8579.15,8674.47,54107],["2015-12-04",8674.47,8674.47,8626.81,8626.81,28863],["2015-12-07",8579.15,8626.81,8483.82,8483.82,73911],["2015-12-08",8483.82,8531.49,8436.16,8483.82,116589],["2015-12-09",8531.49,8579.15,8483.82,8483.82,148700],["2015-12-10",8579.15,8579.15,8436.16,8436.16,253070],["2015-12-11",8102.53,8483.82,8102.53,8388.5,386363],["2015-12-14",8340.84,8340.84,8150.19,8293.18,121409],["2015-12-15",8293.18,8340.84,8245.51,8245.51,72094],["2015-12-16",8579.15,8579.15,8150.19,8197.85,174745],["2015-12-17",8293.18,8293.18,8197.85,8197.85,115104],["2015-12-18",8197.85,8197.85,8102.53,8102.53,77631],["2015-12-21",8102.53,8102.53,7959.54,8054.87,84239],["2015-12-22",8054.87,8150.19,8054.87,8150.19,182247],["2015-12-23",8102.53,8102.53,8007.2,8007.2,47400],["2015-12-24",8102.53,8102.53,7959.54,7959.54,70377],["2015-12-25",8102.53,8102.53,7959.54,7959.54,20980],["2015-12-28",7959.54,7959.54,7673.57,7673.57,633750],["2015-12-29",7625.91,7816.56,7625.91,7816.56,51883],["2015-12-30",7864.22,7959.54,7816.56,7959.54,97315],["2015-12-31",7959.54,8340.84,7911.88,8340.84,109355],["2016-01-04",8102.53,8102.53,8007.2,8054.87,8285],["2016-01-05",7864.22,8054.87,7864.22,7864.22,66909],["2016-01-06",7864.22,7959.54,7864.22,7864.22,66120],["2016-01-07",7864.22,7864.22,7625.91,7768.9,80522],["2016-01-08",7673.57,7768.9,7625.91,7721.23,49147],["2016-01-11",7721.23,7816.56,7673.57,7721.23,52201],["2016-01-12",7721.23,7768.9,7673.57,7768.9,62542],["2016-01-13",7768.9,7768.9,7673.57,7768.9,38600],["2016-01-14",7721.23,7721.23,7625.91,7673.57,51654],["2016-01-15",7578.25,7673.57,7578.25,7625.91,47600],["2016-01-18",7673.57,7673.57,6910.98,7149.29,71790],["2016-01-19",7244.61,7292.28,6958.64,7292.28,51589],["2016-01-20",7196.95,7292.28,7149.29,7292.28,179200],["2016-01-21",7244.61,7244.61,7053.97,7196.95,21390],["2016-01-22",6910.98,7196.95,6910.98,7053.97,43300],["2016-01-25",7149.29,7721.23,7149.29,7721.23,130890],["2016-01-26",8102.53,8102.53,7435.26,7673.57,60025],["2016-01-27",7721.23,8436.16,7721.23,8436.16,983844],["2016-01-28",8722.13,8912.78,8483.82,8483.82,623284],["2016-01-29",8817.46,8912.78,8531.49,8769.8,500637],["2016-02-01",8722.13,8817.46,8483.82,8483.82,419056],["2016-02-02",8340.84,8531.49,8293.18,8388.5,265570],["2016-02-03",8245.51,8436.16,8102.53,8388.5,167203],["2016-02-04",8436.16,8817.46,8388.5,8531.49,243380],["2016-02-05",8436.16,8579.15,8388.5,8531.49,95230],["2016-02-15",7721.23,8483.82,7721.23,8436.16,49220],["2016-02-16",8388.5,8579.15,8388.5,8579.15,177611],["2016-02-17",8531.49,8579.15,8436.16,8483.82,192025],["2016-02-18",8579.15,8674.47,8531.49,8531.49,329540],["2016-02-19",8531.49,8626.81,8388.5,8388.5,262416],["2016-02-22",8388.5,8579.15,8388.5,8436.16,184044],["2016-02-23",8626.81,8722.13,8531.49,8626.81,545395],["2016-02-24",8626.81,9294.08,8626.81,9294.08,1269829],["2016-02-25",9294.08,9389.4,9055.77,9055.77,517782],["2016-02-26",9103.43,9198.75,9055.77,9103.43,341999],["2016-02-29",8912.78,9103.43,8912.78,8912.78,263030],["2016-03-01",8865.12,8960.44,8817.46,8912.78,260202],["2016-03-02",8960.44,9151.09,8960.44,9008.11,207317],["2016-03-03",9055.77,9246.42,8960.44,9055.77,196690],["2016-03-04",9055.77,9151.09,9008.11,9008.11,176642],["2016-03-07",9055.77,9294.08,9055.77,9055.77,526745],["2016-03-08",9151.09,9198.75,9008.11,9055.77,258250],["2016-03-09",9008.11,9055.77,8960.44,8960.44,100600],["2016-03-10",9008.11,9103.43,8960.44,9008.11,148431],["2016-03-11",9008.11,9055.77,8960.44,9008.11,231654],["2016-03-14",9055.77,9532.39,9008.11,9532.39,1282573],["2016-03-15",9389.4,9532.39,9294.08,9389.4,608262],["2016-03-16",9437.06,9770.7,9389.4,9627.71,1528950],["2016-03-17",9675.37,9913.68,9627.71,9723.03,795144],["2016-03-18",9770.7,9866.02,9532.39,9532.39,456867],["2016-03-21",9580.05,9627.71,9341.74,9389.4,309220],["2016-03-22",9437.06,9580.05,9246.42,9484.72,387730],["2016-03-23",9437.06,9532.39,9341.74,9341.74,351915],["2016-03-24",9341.74,9627.71,9294.08,9484.72,573177],["2016-03-25",9484.72,9484.72,9294.08,9341.74,201883],["2016-03-28",9341.74,9437.06,9294.08,9389.4,301508],["2016-03-29",9341.74,9437.06,9198.75,9198.75,369574],["2016-03-30",9151.09,9341.74,9151.09,9294.08,272907],["2016-03-31",9294.08,9294.08,9055.77,9103.43,355644],["2016-04-01",9103.43,9198.75,8912.78,8960.44,335232],["2016-04-04",8912.78,9008.11,8722.13,8722.13,351820],["2016-04-05",8817.46,8960.44,8579.15,8865.12,366858],["2016-04-06",8912.78,9103.43,8912.78,9008.11,191594],["2016-04-07",9151.09,9246.42,8960.44,8960.44,204451],["2016-04-08",8912.78,9580.05,8912.78,9341.74,364721],["2016-04-11",9389.4,9770.7,9389.4,9437.06,1022020],["2016-04-12",9532.39,9532.39,9389.4,9437.06,356092],["2016-04-13",9437.06,9627.71,9341.74,9341.74,343696],["2016-04-14",9341.74,9389.4,9198.75,9389.4,332872],["2016-04-15",9437.06,9437.06,9246.42,9246.42,218762],["2016-04-19",9151.09,9151.09,9055.77,9055.77,483366],["2016-04-20",9055.77,9246.42,9055.77,9151.09,361200],["2016-04-21",9484.72,9627.71,9246.42,9294.08,1013218],["2016-04-22",9532.39,9532.39,9246.42,9294.08,1127507],["2016-04-25",9341.74,9341.74,9151.09,9198.75,419436],["2016-04-26",9198.75,9246.42,9103.43,9103.43,349337],["2016-04-27",9198.75,9246.42,9103.43,9151.09,713110],["2016-04-28",9294.08,9294.08,9055.77,9103.43,219580],["2016-04-29",9055.77,9151.09,9008.11,9008.11,280003],["2016-05-04",9008.11,9008.11,8769.8,8912.78,287400],["2016-05-05",8912.78,9103.43,8817.46,8960.44,302430],["2016-05-06",8960.44,9008.11,8865.12,8960.44,225463],["2016-05-09",9055.77,9055.77,8912.78,8912.78,192300],["2016-05-10",9055.77,9246.42,9055.77,9151.09,910831],["2016-05-11",9246.42,9294.08,9198.75,9294.08,357003],["2016-05-12",9341.74,9437.06,9246.42,9294.08,499879],["2016-05-13",9294.08,9389.4,9198.75,9246.42,533607],["2016-05-16",9294.08,9484.72,9294.08,9341.74,646674],["2016-05-17",9389.4,9627.71,9389.4,9532.39,1547940],["2016-05-18",9580.05,9675.37,9437.06,9532.39,838423],["2016-05-19",9532.39,9532.39,9389.4,9389.4,562387],["2016-05-20",9437.06,9484.72,9341.74,9437.06,447090],["2016-05-23",9437.06,9484.72,9389.4,9437.06,484530],["2016-05-24",9532.39,9580.05,9437.06,9532.39,820355],["2016-05-25",10118.18,10118.18,9425.88,9425.88,513155],["2016-05-26",9479.13,9479.13,9266.12,9266.12,373600],["2016-05-27",9212.87,9266.12,9053.1,9159.61,333615],["2016-05-30",9159.61,9159.61,9053.1,9106.36,276300],["2016-05-31",9106.36,9319.37,8999.85,9159.61,540285],["2016-06-01",9159.61,9372.63,9106.36,9319.37,510560],["2016-06-02",9372.63,9425.88,9266.12,9425.88,401772],["2016-06-03",9425.88,9479.13,9319.37,9372.63,392478],["2016-06-06",9319.37,9851.91,9319.37,9532.39,1328027],["2016-06-07",9532.39,9638.89,9425.88,9532.39,419342],["2016-06-08",9585.64,9692.15,9585.64,9585.64,758671],["2016-06-09",9692.15,9692.15,9532.39,9692.15,818290],["2016-06-10",9585.64,10064.92,9585.64,9958.42,1627172],["2016-06-13",9905.16,9958.42,9585.64,9638.89,727482],["2016-06-14",9585.64,9798.65,9532.39,9798.65,383768],["2016-06-15",9798.65,9798.65,9585.64,9692.15,502318],["2016-06-16",9692.15,9692.15,9479.13,9532.39,626606],["2016-06-17",9479.13,9479.13,9266.12,9372.63,753710],["2016-06-20",9425.88,9532.39,9372.63,9532.39,290034],["2016-06-21",9585.64,9585.64,9372.63,9372.63,411046],["2016-06-22",9425.88,9425.88,9372.63,9372.63,256615],["2016-06-23",9372.63,9479.13,9372.63,9425.88,230548],["2016-06-24",9532.39,9532.39,8573.82,8999.85,1134620],["2016-06-27",8893.34,8999.85,8733.58,8999.85,250034],["2016-06-28",8893.34,8999.85,8893.34,8999.85,371033],["2016-06-29",9053.1,9159.61,9053.1,9159.61,291418],["2016-06-30",9212.87,9266.12,8999.85,9053.1,227827],["2016-07-01",9053.1,9159.61,9053.1,9106.36,290992],["2016-07-04",9106.36,9159.61,8999.85,9053.1,253016],["2016-07-05",8999.85,9053.1,8893.34,8999.85,468473],["2016-07-06",8946.6,8946.6,8840.09,8893.34,332825],["2016-07-07",8999.85,9053.1,8893.34,8946.6,292384],["2016-07-08",8893.34,8946.6,8840.09,8840.09,284144],["2016-07-11",8893.34,8893.34,8680.33,8733.58,274607],["2016-07-12",8680.33,8786.84,8680.33,8786.84,247700],["2016-07-13",8786.84,8893.34,8786.84,8840.09,232538],["2016-07-14",8786.84,8840.09,8627.08,8733.58,349822],["2016-07-15",8733.58,8733.58,8573.82,8680.33,176000],["2016-07-18",8680.33,8733.58,8627.08,8680.33,127957],["2016-07-19",8680.33,8680.33,8573.82,8627.08,139429],["2016-07-20",8627.08,8627.08,8520.57,8573.82,113248],["2016-07-21",8573.82,8573.82,8467.32,8520.57,299831],["2016-07-22",8627.08,8627.08,8307.56,8360.81,307610],["2016-07-25",8414.06,8414.06,8307.56,8307.56,110119],["2016-07-26",8254.3,8414.06,8201.05,8307.56,119031],["2016-07-27",8360.81,8627.08,8254.3,8627.08,246987],["2016-07-28",8627.08,8627.08,8467.32,8520.57,176236],["2016-07-29",8467.32,8573.82,8467.32,8573.82,115501],["2016-08-01",8627.08,8680.33,8467.32,8467.32,227263],["2016-08-02",8573.82,8573.82,8360.81,8414.06,65500],["2016-08-03",8467.32,8467.32,8307.56,8307.56,89670],["2016-08-04",8467.32,8520.57,8360.81,8360.81,159773],["2016-08-05",8360.81,8414.06,8254.3,8360.81,121500],["2016-08-08",8307.56,8467.32,8307.56,8467.32,227531],["2016-08-09",8520.57,8573.82,8467.32,8467.32,80346],["2016-08-10",8467.32,8467.32,8414.06,8467.32,27520],["2016-08-11",8414.06,8414.06,7668.51,8414.06,91815],["2016-08-12",8414.06,8627.08,8414.06,8520.57,261590],["2016-08-15",8627.08,8733.58,8573.82,8733.58,125511],["2016-08-16",8786.84,9053.1,8733.58,8893.34,413137],["2016-08-17",8946.6,9053.1,8840.09,8840.09,111600],["2016-08-18",8946.6,8999.85,8786.84,8786.84,206004],["2016-08-19",8840.09,8999.85,8840.09,8893.34,275050],["2016-08-22",8893.34,8999.85,8786.84,8893.34,160250],["2016-08-23",8786.84,8840.09,8627.08,8840.09,87276],["2016-08-24",8840.09,8840.09,8786.84,8786.84,100744],["2016-08-25",8786.84,8786.84,8680.33,8733.58,81584],["2016-08-26",8733.58,8786.84,8680.33,8786.84,119414],["2016-08-29",8786.84,8840.09,8680.33,8680.33,123867],["2016-08-30",8680.33,8733.58,8680.33,8680.33,78000],["2016-08-31",8680.33,8680.33,8627.08,8680.33,78528],["2016-09-01",8627.08,8680.33,8520.57,8520.57,132426],["2016-09-05",8520.57,8627.08,8520.57,8627.08,65510],["2016-09-06",8627.08,8680.33,8520.57,8680.33,233644],["2016-09-07",8680.33,8733.58,8627.08,8733.58,287758],["2016-09-08",8786.84,8999.85,8733.58,8946.6,354599],["2016-09-09",8946.6,9053.1,8840.09,8840.09,132766],["2016-09-12",8786.84,8840.09,8733.58,8786.84,244118],["2016-09-13",8733.58,8946.6,8733.58,8893.34,404831],["2016-09-14",8893.34,8893.34,8786.84,8840.09,140988],["2016-09-15",8840.09,8840.09,8786.84,8786.84,120210],["2016-09-16",8786.84,8786.84,8627.08,8627.08,219115],["2016-09-19",8680.33,8733.58,8627.08,8680.33,90520],["2016-09-20",8680.33,8786.84,8680.33,8786.84,172757],["2016-09-21",8733.58,8786.84,8733.58,8786.84,110120],["2016-09-22",8893.34,8893.34,8733.58,8786.84,107218],["2016-09-23",8786.84,8840.09,8733.58,8786.84,80104],["2016-09-26",8786.84,8786.84,8733.58,8786.84,49586],["2016-09-27",8786.84,8786.84,8680.33,8786.84,37904],["2016-09-28",8786.84,8786.84,8680.33,8786.84,68857],["2016-09-29",9106.36,9106.36,8893.34,9053.1,603890],["2016-09-30",9053.1,9053.1,8946.6,8999.85,48958],["2016-10-03",8946.6,8946.6,8840.09,8946.6,89200],["2016-10-04",8893.34,8946.6,8786.84,8786.84,174818],["2016-10-05",8786.84,8840.09,8733.58,8786.84,125956],["2016-10-06",8786.84,8893.34,8786.84,8840.09,98886],["2016-10-07",8946.6,9266.12,8893.34,9159.61,912724],["2016-10-10",9212.87,9266.12,9053.1,9053.1,326077],["2016-10-11",9106.36,9266.12,8999.85,9159.61,237246],["2016-10-12",9159.61,9159.61,9053.1,9106.36,219350],["2016-10-13",9053.1,9266.12,9053.1,9159.61,262205],["2016-10-14",9159.61,9212.87,9106.36,9159.61,399800],["2016-10-17",9159.61,9212.87,9106.36,9159.61,258600],["2016-10-18",9159.61,9212.87,9106.36,9212.87,215800],["2016-10-19",9266.12,9479.13,9212.87,9479.13,567919],["2016-10-20",9585.64,9851.91,9479.13,9479.13,531525],["2016-10-21",9479.13,9532.39,9319.37,9319.37,117362],["2016-10-24",9319.37,9319.37,9159.61,9212.87,171322],["2016-10-25",9266.12,9266.12,9106.36,9266.12,122008],["2016-10-26",9266.12,9266.12,9159.61,9212.87,248118],["2016-10-27",9212.87,9372.63,9159.61,9372.63,205719],["2016-10-28",9372.63,9372.63,9212.87,9319.37,118400],["2016-10-31",9266.12,9266.12,9159.61,9159.61,142378],["2016-11-01",9159.61,9372.63,9106.36,9266.12,252740],["2016-11-02",9372.63,9372.63,9212.87,9266.12,237720],["2016-11-03",9266.12,9266.12,9159.61,9212.87,130053],["2016-11-04",9319.37,9479.13,9266.12,9319.37,184537],["2016-11-07",9479.13,9479.13,9319.37,9319.37,380790],["2016-11-08",9425.88,9425.88,9266.12,9319.37,62110],["2016-11-09",9319.37,9319.37,9053.1,9159.61,267948],["2016-11-10",9212.87,9372.63,9159.61,9319.37,90459],["2016-11-11",9319.37,9319.37,9212.87,9266.12,71860],["2016-11-14",9266.12,9266.12,9212.87,9212.87,227281],["2016-11-15",9319.37,9319.37,9212.87,9212.87,114521],["2016-11-16",9266.12,9319.37,9266.12,9266.12,134027],["2016-11-17",9605.12,9661.62,9266.12,9322.62,173881],["2016-11-18",9322.62,9322.62,9266.12,9266.12,162045],["2016-11-21",9209.62,9266.12,9153.12,9209.62,42616],["2016-11-22",9209.62,9322.62,9209.62,9266.12,249431],["2016-11-23",9209.62,9266.12,9153.12,9209.62,43385],["2016-11-24",9266.12,9266.12,9153.12,9209.62,50130],["2016-11-25",9153.12,9209.62,9096.62,9153.12,42600],["2016-11-28",9153.12,9153.12,9040.12,9040.12,78974],["2016-11-29",9040.12,9096.62,8983.62,9040.12,105430],["2016-11-30",9040.12,9096.62,8983.62,9040.12,117728],["2016-12-01",9096.62,9774.63,9096.62,9209.62,118160],["2016-12-02",9322.62,9435.62,9096.62,9096.62,35020],["2016-12-05",9209.62,9266.12,9040.12,9040.12,255200],["2016-12-06",9096.62,9153.12,9040.12,9040.12,59653],["2016-12-07",9040.12,9209.62,8870.61,9096.62,50200],["2016-12-08",9096.62,9096.62,8983.62,8983.62,41630],["2016-12-09",9040.12,9040.12,8814.11,8983.62,127230],["2016-12-12",9096.62,9096.62,8927.11,8927.11,24214],["2016-12-13",8927.11,8927.11,8757.61,8870.61,73347],["2016-12-14",8870.61,8983.62,8870.61,8927.11,26610],["2016-12-15",8870.61,8927.11,8870.61,8870.61,25312],["2016-12-16",8927.11,8927.11,8870.61,8927.11,19257],["2016-12-19",8927.11,9040.12,8927.11,9040.12,18050],["2016-12-20",9040.12,9040.12,8927.11,9040.12,51300],["2016-12-21",8983.62,9040.12,8983.62,8983.62,38600],["2016-12-22",9040.12,9040.12,8927.11,8927.11,59703],["2016-12-23",8927.11,8927.11,8814.11,8870.61,78700],["2016-12-26",8870.61,8983.62,8870.61,8983.62,19854],["2016-12-27",8983.62,8983.62,8927.11,8983.62,36300],["2016-12-28",8927.11,8983.62,8927.11,8983.62,34263],["2016-12-29",9040.12,9040.12,8927.11,8983.62,44325],["2016-12-30",8983.62,8983.62,8983.62,8983.62,10744],["2017-01-03",8983.62,9040.12,8983.62,8983.62,60100],["2017-01-04",8983.62,9040.12,8983.62,9040.12,122915],["2017-01-05",9096.62,9322.62,9096.62,9266.12,133710],["2017-01-06",9209.62,9266.12,9096.62,9153.12,130191],["2017-01-09",9209.62,9209.62,9096.62,9153.12,115000],["2017-01-10",9096.62,9153.12,9040.12,9153.12,168601],["2017-01-11",9096.62,9096.62,9040.12,9040.12,163110],["2017-01-12",9040.12,9096.62,9040.12,9040.12,86500],["2017-01-13",9096.62,9096.62,8983.62,9096.62,95615],["2017-01-16",9096.62,9209.62,9040.12,9096.62,130370],["2017-01-17",9096.62,9153.12,9040.12,9096.62,60010],["2017-01-18",9153.12,9209.62,9040.12,9040.12,124800],["2017-01-19",9040.12,9040.12,8983.62,9040.12,43850],["2017-01-20",9040.12,9209.62,9040.12,9040.12,63225],["2017-01-23",9153.12,9153.12,8983.62,9040.12,125007],["2017-01-24",9209.62,9209.62,9096.62,9153.12,73520],["2017-01-25",9096.62,9153.12,9096.62,9153.12,112725],["2017-02-02",9209.62,9322.62,9209.62,9322.62,78163],["2017-02-03",9322.62,9322.62,9153.12,9209.62,174425],["2017-02-06",9322.62,9322.62,9096.62,9322.62,247661],["2017-02-07",9266.12,9322.62,9209.62,9322.62,133150],["2017-02-08",9266.12,9266.12,9153.12,9153.12,123501],["2017-02-09",9209.62,9209.62,9096.62,9209.62,172680],["2017-02-10",9209.62,9435.62,9209.62,9322.62,247661],["2017-02-13",9379.12,9718.12,9379.12,9661.62,969824],["2017-02-14",9718.12,10057.13,9718.12,9831.13,965666],["2017-02-15",9831.13,9887.63,9718.12,9718.12,416043],["2017-02-16",9774.63,9944.13,9718.12,9831.13,706968],["2017-02-17",9831.13,9831.13,9605.12,9774.63,261000],["2017-02-20",9774.63,10000.63,9661.62,9887.63,1315815],["2017-02-21",9944.13,9944.13,9774.63,9774.63,404598],["2017-02-22",9831.13,10339.63,9831.13,10283.13,1110401],["2017-02-23",10170.13,10396.13,10170.13,10226.63,970408],["2017-02-24",10283.13,10848.14,10283.13,10622.14,1395175],["2017-02-27",10622.14,10735.14,10396.13,10622.14,479737],["2017-02-28",10622.14,10622.14,10226.63,10226.63,562999],["2017-03-01",10283.13,10283.13,9887.63,10000.63,646594],["2017-03-02",10000.63,10113.63,9944.13,10057.13,322220],["2017-03-03",10000.63,10057.13,9887.63,9944.13,282482],["2017-03-06",9944.13,10113.63,9944.13,10000.63,502879],["2017-03-07",9887.63,10113.63,9887.63,10000.63,421111],["2017-03-08",10057.13,10170.13,9944.13,10000.63,220924],["2017-03-09",10000.63,10000.63,9831.13,9944.13,496820],["2017-03-10",9944.13,10283.13,9944.13,10226.63,594478],["2017-03-13",10226.63,10226.63,10000.63,10057.13,148508],["2017-03-14",9944.13,10057.13,9944.13,9944.13,251230],["2017-03-15",9944.13,10000.63,9887.63,10000.63,186910],["2017-03-16",10000.63,10000.63,9944.13,10000.63,223498],["2017-03-17",9944.13,10000.63,9944.13,10000.63,475803],["2017-03-20",9944.13,9944.13,9831.13,9831.13,678324],["2017-03-21",9831.13,10000.63,9774.63,9887.63,157953],["2017-03-22",9831.13,9944.13,9831.13,9831.13,1000983],["2017-03-23",9831.13,9944.13,9831.13,9887.63,563650],["2017-03-24",9887.63,10000.63,9887.63,9944.13,512026],["2017-03-27",9944.13,9944.13,9831.13,9887.63,323779],["2017-03-28",9887.63,9887.63,9831.13,9887.63,196443],["2017-03-29",9887.63,9944.13,9831.13,9887.63,127013],["2017-03-30",9887.63,9887.63,9718.12,9718.12,145310],["2017-03-31",9887.63,10000.63,9774.63,9944.13,254182],["2017-04-03",10057.13,10113.63,9944.13,10057.13,280610],["2017-04-04",10000.63,10057.13,9887.63,9944.13,172415],["2017-04-05",9944.13,10000.63,9887.63,9944.13,885003],["2017-04-07",9944.13,10057.13,9887.63,9944.13,129670],["2017-04-10",9944.13,10000.63,9887.63,10000.63,97540],["2017-04-11",10057.13,10339.63,10000.63,10000.63,417416],["2017-04-12",10170.13,10283.13,10113.63,10283.13,650091],["2017-04-13",10339.63,10396.13,10283.13,10283.13,420613],["2017-04-14",10226.63,10226.63,10113.63,10113.63,427193],["2017-04-17",10113.63,10283.13,10113.63,10113.63,222330],["2017-04-18",10113.63,10791.64,10113.63,10791.64,564263],["2017-04-19",10848.14,10848.14,10565.64,10735.14,581010],["2017-04-20",10735.14,10735.14,10170.13,10509.14,304800],["2017-04-21",10339.63,10396.13,10283.13,10396.13,143352],["2017-04-24",10170.13,10509.14,10113.63,10396.13,173490],["2017-04-25",10283.13,10339.63,10283.13,10339.63,241991],["2017-04-26",10170.13,10396.13,10170.13,10283.13,45188],["2017-04-27",10339.63,10339.63,10226.63,10339.63,103300],["2017-04-28",10226.63,10339.63,10113.63,10283.13,299300],["2017-05-03",10283.13,10283.13,10000.63,10057.13,64965],["2017-05-04",10057.13,10170.13,10057.13,10170.13,71310],["2017-05-05",10170.13,10339.63,10113.63,10283.13,337796],["2017-05-08",10339.63,10452.63,10339.63,10452.63,89630],["2017-05-09",10452.63,10509.14,10396.13,10452.63,1452700],["2017-05-10",10452.63,10509.14,10396.13,10452.63,631380],["2017-05-11",10452.63,10961.14,10452.63,10565.64,367329],["2017-05-12",10735.14,10848.14,10622.14,10848.14,677686],["2017-05-15",10848.14,10848.14,10622.14,10791.64,116114],["2017-05-16",10735.14,10848.14,10622.14,10735.14,272958],["2017-05-17",10735.14,10791.64,10678.64,10678.64,102408],["2017-05-18",10678.64,10848.14,10622.14,10791.64,200899],["2017-05-19",10791.64,11017.64,10791.64,11017.64,640267],["2017-05-22",11130.64,11130.64,10848.14,10961.14,134580],["2017-05-23",10848.14,10961.14,10735.14,10904.64,162380],["2017-05-24",10791.64,10961.14,10622.14,10848.14,222805],["2017-05-25",10848.14,10904.64,10791.64,10904.64,173250],["2017-05-26",10904.64,10904.64,10791.64,10904.64,177063],["2017-05-29",10904.64,11017.64,10904.64,10961.14,160188],["2017-05-30",11130.64,11130.64,10961.14,11017.64,152360],["2017-05-31",11017.64,11130.64,10848.14,11074.14,609209],["2017-06-01",11017.64,11074.14,10961.14,10961.14,98781],["2017-06-02",11017.64,11017.64,10904.64,10904.64,79500],["2017-06-05",10904.64,10904.64,10786.75,10786.75,42310],["2017-06-06",10904.64,10904.64,10492.03,10550.98,71475],["2017-06-07",10374.14,10609.92,10315.2,10315.2,870482],["2017-06-08",10374.14,10609.92,10256.26,10433.09,49509],["2017-06-09",10433.09,10550.98,10256.26,10550.98,64398],["2017-06-12",10492.03,10727.81,10492.03,10609.92,98276],["2017-06-13",10609.92,10609.92,10492.03,10609.92,86421],["2017-06-14",10609.92,10609.92,10550.98,10609.92,67210],["2017-06-15",10609.92,10609.92,10374.14,10492.03,29120],["2017-06-16",10492.03,10550.98,10433.09,10550.98,125310],["2017-06-19",10550.98,10550.98,10550.98,10550.98,10010],["2017-06-20",10550.98,10550.98,10492.03,10492.03,4368],["2017-06-21",10492.03,10492.03,10256.26,10315.2,88608],["2017-06-22",10256.26,10492.03,10256.26,10256.26,26765],["2017-06-23",10256.26,10492.03,10197.31,10197.31,165210],["2017-06-26",10197.31,10374.14,10197.31,10315.2,144857],["2017-06-27",10374.14,10433.09,10315.2,10433.09,49500],["2017-06-28",10433.09,10433.09,10315.2,10433.09,16941],["2017-06-29",10433.09,10727.81,10433.09,10609.92,155521],["2017-06-30",10727.81,10727.81,10609.92,10609.92,80110],["2017-07-03",10609.92,10609.92,10374.14,10609.92,43209],["2017-07-04",10315.2,10609.92,10315.2,10374.14,98120],["2017-07-05",10550.98,10550.98,10374.14,10433.09,5900],["2017-07-06",10433.09,10550.98,10374.14,10550.98,26865],["2017-07-07",10550.98,10550.98,10374.14,10374.14,13900],["2017-07-10",10374.14,10492.03,10315.2,10315.2,33291],["2017-07-11",10256.26,10433.09,10256.26,10433.09,7364],["2017-07-12",10433.09,10550.98,10433.09,10550.98,8978],["2017-07-13",10492.03,10550.98,10492.03,10550.98,75021],["2017-07-14",10550.98,10609.92,10550.98,10609.92,41215],["2017-07-17",10609.92,10668.86,10609.92,10668.86,26129],["2017-07-18",10492.03,10668.86,10492.03,10609.92,43377],["2017-07-19",10727.81,10786.75,10727.81,10727.81,178392],["2017-07-20",10609.92,10727.81,9666.82,10727.81,56670],["2017-07-21",10492.03,10609.92,10492.03,10609.92,2956],["2017-07-24",10668.86,10727.81,10668.86,10727.81,106740],["2017-07-25",10668.86,10786.75,10609.92,10609.92,91731],["2017-07-26",10609.92,10786.75,10609.92,10786.75,34500],["2017-07-27",10786.75,10904.64,10786.75,10845.7,52320],["2017-07-28",10845.7,11022.53,10845.7,10963.58,152960],["2017-07-31",10963.58,10963.58,10845.7,10904.64,91080],["2017-08-01",10904.64,11022.53,10904.64,10963.58,98222],["2017-08-02",10963.58,11081.47,10963.58,11081.47,166868],["2017-08-03",11081.47,11258.3,11081.47,11258.3,259530],["2017-08-04",11140.42,11258.3,11140.42,11199.36,57089],["2017-08-07",11258.3,11494.08,11258.3,11494.08,170724],["2017-08-08",11435.14,11965.63,11435.14,11965.63,359350],["2017-08-09",11965.63,11965.63,11376.19,11611.97,9510],["2017-08-10",11553.02,11553.02,11317.25,11435.14,8909],["2017-08-11",11376.19,11435.14,11199.36,11435.14,6090],["2017-08-14",11199.36,11317.25,11199.36,11317.25,11300],["2017-08-15",11376.19,11553.02,11376.19,11494.08,71510],["2017-08-16",11435.14,11494.08,11258.3,11435.14,115826],["2017-08-17",11435.14,11494.08,11376.19,11494.08,17221],["2017-08-18",11435.14,11729.86,11435.14,11729.86,72526],["2017-08-21",11494.08,11847.74,11494.08,11847.74,179000],["2017-08-22",11611.97,11611.97,11553.02,11553.02,15300],["2017-08-23",11553.02,12083.52,11553.02,11788.8,216162],["2017-08-24",11847.74,12378.24,11788.8,12260.35,251047],["2017-08-25",12083.52,12496.13,12083.52,12437.18,105140],["2017-08-28",12378.24,12614.02,12378.24,12378.24,26178],["2017-08-29",11965.63,12201.41,11906.69,11965.63,28671],["2017-08-30",11965.63,12083.52,11965.63,12083.52,50300],["2017-08-31",12083.52,12378.24,12083.52,12201.41,147081],["2017-09-01",12378.24,12437.18,11965.63,12201.41,34500],["2017-09-05",12201.41,12201.41,12201.41,12201.41,45790],["2017-09-06",12201.41,12260.35,11494.08,12201.41,42021],["2017-09-07",12260.35,12496.13,12201.41,12319.3,103800],["2017-09-08",12378.24,12555.07,12201.41,12378.24,194610],["2017-09-11",12378.24,12496.13,12378.24,12378.24,24147],["2017-09-12",12378.24,13439.23,12378.24,13026.62,112802],["2017-09-13",12967.68,13321.34,12967.68,13085.57,45613],["2017-09-14",13085.57,13439.23,12260.35,12378.24,119755],["2017-09-15",12967.68,13616.06,12967.68,13616.06,230074],["2017-09-18",14441.28,14441.28,13262.4,13616.06,74806],["2017-09-19",13380.29,13851.84,13380.29,13439.23,5606],["2017-09-20",13439.23,14146.56,12967.68,13792.9,396149],["2017-09-21",13792.9,13792.9,13675.01,13792.9,11804],["2017-09-22",13380.29,14146.56,13380.29,13910.78,63059],["2017-09-25",13439.23,13792.9,13439.23,13792.9,5000],["2017-09-26",13851.84,13851.84,13321.34,13557.12,5200],["2017-09-27",13085.57,13557.12,12967.68,13203.46,37941],["2017-09-28",12967.68,13910.78,12967.68,13792.9,134000],["2017-09-29",13498.18,13792.9,13380.29,13733.95,30000],["2017-10-02",13380.29,13616.06,13321.34,13557.12,16756],["2017-10-03",13262.4,13733.95,12967.68,13557.12,13156],["2017-10-04",13498.18,14087.62,13498.18,13851.84,1753],["2017-10-05",13498.18,13851.84,13498.18,13851.84,102500],["2017-10-06",13616.06,13910.78,13616.06,13910.78,51815],["2017-10-09",13969.73,14146.56,13557.12,14146.56,220010],["2017-10-10",14146.56,14500.22,14087.62,14500.22,191966],["2017-10-11",14500.22,14500.22,13733.95,14323.39,21630],["2017-10-12",14205.5,14323.39,14205.5,14323.39,1377],["2017-10-13",14087.62,14205.5,13616.06,13910.78,9686],["2017-10-16",13792.9,14323.39,13792.9,14146.56,38362],["2017-10-17",14441.28,14500.22,14146.56,14441.28,39355],["2017-10-18",14441.28,14441.28,14028.67,14028.67,10867],["2017-10-19",14382.34,14382.34,13969.73,14264.45,15910],["2017-10-20",14205.5,14441.28,14146.56,14146.56,78347],["2017-10-23",14146.56,14264.45,13910.78,14028.67,4100],["2017-10-24",14336.32,14336.32,13659.5,14274.79,28799],["2017-10-25",14274.79,14274.79,14274.79,14274.79,10],["2017-10-26",14274.79,14274.79,12921.15,13044.2,15300],["2017-10-27",14090.2,14090.2,12798.09,13167.26,1320],["2017-10-30",14090.2,14090.2,12059.74,12059.74,3300],["2017-10-31",12244.32,13228.79,12244.32,12367.38,21918],["2017-11-01",13474.91,13597.97,12921.15,13597.97,10634],["2017-11-02",14643.96,14643.96,13536.44,13536.44,11010],["2017-11-03",13474.91,13536.44,12921.15,13474.91,10210],["2017-11-06",14090.2,14090.2,13413.38,13721.03,22210],["2017-11-07",13782.56,13844.08,13782.56,13844.08,10200],["2017-11-08",13536.44,13905.61,13536.44,13536.44,18943],["2017-11-09",13905.61,14090.2,13905.61,14090.2,1410],["2017-11-10",13659.5,14213.26,13659.5,13844.08,3900],["2017-11-13",13844.08,14151.73,13844.08,14151.73,36631],["2017-11-14",14151.73,14213.26,14151.73,14151.73,12400],["2017-11-15",14151.73,14213.26,14151.73,14213.26,73010],["2017-11-16",14213.26,14274.79,13351.85,13967.14,8413],["2017-11-17",14705.49,14705.49,14028.67,14151.73,21736],["2017-11-20",14213.26,14213.26,14028.67,14151.73,27600],["2017-11-21",14151.73,14151.73,14151.73,14151.73,114500],["2017-11-22",14151.73,14213.26,14151.73,14151.73,32847],["2017-11-23",14151.73,14151.73,14151.73,14151.73,15],["2017-11-24",14151.73,14213.26,14151.73,14213.26,8160],["2017-11-27",14213.26,14213.26,14151.73,14151.73,150000],["2017-11-28",14151.73,14213.26,14090.2,14090.2,57307],["2017-11-29",14151.73,14213.26,14151.73,14213.26,22610],["2017-11-30",14151.73,14213.26,14151.73,14213.26,10450],["2017-12-01",14213.26,14274.79,14151.73,14274.79,217670],["2017-12-04",14336.32,14397.85,14336.32,14397.85,10600],["2017-12-05",14274.79,14520.91,13536.44,14520.91,26320],["2017-12-06",14397.85,14459.38,14151.73,14274.79,6300],["2017-12-07",13844.08,14397.85,13844.08,14397.85,17238],["2017-12-08",14397.85,14582.44,14397.85,14582.44,5400],["2017-12-11",14151.73,14151.73,14151.73,14151.73,5000],["2017-12-12",14582.44,14767.02,14151.73,14336.32,76904],["2017-12-13",14336.32,14336.32,14336.32,14336.32,1060],["2017-12-14",14090.2,14336.32,14090.2,14151.73,55600],["2017-12-15",14151.73,14336.32,14151.73,14151.73,38102],["2017-12-18",14213.26,14951.61,14213.26,14767.02,26780],["2017-12-19",14767.02,15505.37,14767.02,15443.85,97889],["2017-12-20",15443.85,16982.08,15443.85,15997.61,21939],["2017-12-21",17535.84,17535.84,16120.67,16120.67,1394],["2017-12-22",14767.02,14890.08,14767.02,14890.08,61131],["2017-12-25",14890.08,15382.32,14890.08,15382.32,3900],["2017-12-26",15443.85,15689.96,14767.02,15689.96,16830],["2017-12-27",15136.2,15628.43,15136.2,15628.43,1930],["2017-12-28",15628.43,15628.43,15382.32,15505.37,54480],["2017-12-29",15382.32,15505.37,15382.32,15382.32,18103],["2018-01-02",15382.32,15443.85,15382.32,15382.32,58250],["2018-01-03",15382.32,15505.37,15382.32,15505.37,15347],["2018-01-04",15382.32,15628.43,15136.2,15628.43,27260],["2018-01-05",15136.2,15382.32,15136.2,15382.32,663],["2018-01-08",15443.85,16920.55,15074.67,16920.55,109150],["2018-01-09",16612.9,17228.19,16120.67,17228.19,55231],["2018-01-10",16612.9,16920.55,16612.9,16920.55,26683],["2018-01-11",16920.55,17105.14,16859.02,16920.55,354801],["2018-01-12",16920.55,17535.84,16920.55,17228.19,80531],["2018-01-15",16305.25,17228.19,16305.25,17228.19,11109],["2018-01-16",17351.25,17535.84,17289.72,17535.84,23467],["2018-01-17",17535.84,17535.84,16920.55,16920.55,107580],["2018-01-18",15997.61,17166.66,15997.61,17105.14,3138],["2018-01-19",17043.61,17535.84,17043.61,17043.61,21319],["2018-01-22",17228.19,18704.9,17228.19,18704.9,183608],["2018-01-23",18458.78,20550.77,18458.78,20550.77,264496],["2018-01-24",22519.71,22581.24,20612.3,20612.3,71914],["2018-01-25",20612.3,21535.24,20612.3,21350.65,108326],["2018-01-26",21227.6,21412.18,20919.95,21412.18,40837],["2018-01-29",19689.36,21166.07,19381.72,20919.95,30677],["2018-01-30",20058.54,21904.42,19627.84,21904.42,246182],["2018-01-31",21842.89,22765.83,21842.89,22765.83,223022],["2018-02-01",22765.83,22765.83,22150.54,22581.24,15919],["2018-02-02",22150.54,22150.54,20919.95,20919.95,13867],["2018-02-05",20919.95,21842.89,20304.66,21842.89,47758],["2018-02-06",20612.3,21842.89,19689.36,21412.18,210625],["2018-02-07",21535.24,22150.54,21043.01,21043.01,84697],["2018-02-08",19689.36,21473.71,19689.36,21227.6,47610],["2018-02-09",19689.36,21289.13,19689.36,19689.36,1202579],["2018-02-12",19812.42,19812.42,18458.78,18458.78,31628],["2018-02-13",20304.66,20304.66,19074.07,19997.01,1513],["2018-02-21",19997.01,20796.89,19997.01,20796.89,36503],["2018-02-22",20919.95,20919.95,20919.95,20919.95,328],["2018-02-23",20919.95,21289.13,20919.95,20919.95,3869],["2018-02-26",20304.66,20304.66,19074.07,19381.72,52996],["2018-02-27",19997.01,19997.01,19997.01,19997.01,815],["2018-02-28",19689.36,20919.95,19689.36,19873.95,3129],["2018-03-01",19873.95,20919.95,19812.42,20304.66,17483],["2018-03-02",20304.66,20612.3,20304.66,20612.3,9403],["2018-03-05",19689.36,20919.95,18643.37,20919.95,6936],["2018-03-06",19074.07,20304.66,19074.07,19074.07,25300],["2018-03-07",19074.07,19074.07,19074.07,19074.07,110500],["2018-03-08",19381.72,19381.72,19381.72,19381.72,2200],["2018-03-09",19689.36,19689.36,19689.36,19689.36,2868],["2018-03-12",19689.36,19997.01,19381.72,19997.01,15640],["2018-03-13",19997.01,19997.01,19074.07,19381.72,11339],["2018-03-14",19689.36,19689.36,19689.36,19689.36,30683],["2018-03-15",19074.07,19873.95,19074.07,19873.95,2364],["2018-03-16",19873.95,20304.66,19689.36,20304.66,26539],["2018-03-19",20304.66,20550.77,20181.6,20304.66,17600],["2018-03-20",20304.66,20612.3,20304.66,20427.72,15973],["2018-03-21",20427.72,20612.3,20427.72,20612.3,42322],["2018-03-22",20612.3,20612.3,18643.37,20612.3,16269],["2018-03-23",20489.24,20612.3,19997.01,20612.3,16700],["2018-03-26",19689.36,20919.95,19689.36,20304.66,4708],["2018-03-27",19689.36,20427.72,19689.36,20304.66,264400],["2018-03-28",18458.78,20366.19,18274.19,19074.07,149600],["2018-03-29",20304.66,20304.66,20304.66,20304.66,130],["2018-03-30",19689.36,19689.36,19689.36,19689.36,1500],["2018-04-02",19381.72,19443.25,19381.72,19443.25,300],["2018-04-03",19443.25,19443.25,19443.25,19443.25,0],["2018-04-04",17966.55,19997.01,17966.55,19566.31,46400],["2018-04-05",20304.66,20304.66,19074.07,19074.07,668],["2018-04-06",19135.6,19135.6,19074.07,19074.07,4400],["2018-04-09",18766.43,19381.72,18766.43,19381.72,16200],["2018-04-10",19320.19,19320.19,18827.95,18827.95,200],["2018-04-11",18889.48,19381.72,18889.48,19320.19,14300],["2018-04-12",19320.19,19320.19,19320.19,19320.19,0],["2018-04-13",19074.07,19074.07,18581.84,18581.84,4400],["2018-04-16",19689.36,19689.36,18704.9,18704.9,200],["2018-04-17",18704.9,18704.9,18704.9,18704.9,0],["2018-04-18",18704.9,19074.07,18704.9,19074.07,42300],["2018-04-19",19074.07,19074.07,18951.01,19074.07,56800],["2018-04-20",19074.07,19074.07,19074.07,19074.07,3500],["2018-04-23",19074.07,19074.07,19074.07,19074.07,19200],["2018-04-24",19074.07,19074.07,19074.07,19074.07,121900],["2018-04-26",19689.36,19997.01,18458.78,18458.78,3200],["2018-04-27",18458.78,18458.78,18458.78,18458.78,29200],["2018-05-02",18458.78,18643.37,18458.78,18643.37,389715],["2018-05-03",17843.49,19074.07,17843.49,19074.07,161200],["2018-05-04",19074.07,19689.36,19074.07,19074.07,111300],["2018-05-07",19504.78,19504.78,18458.78,18458.78,3300],["2018-05-08",18766.43,19566.31,18766.43,19566.31,900],["2018-05-09",19074.07,19074.07,19074.07,19074.07,20000],["2018-05-10",18827.95,19074.07,18827.95,19074.07,500],["2018-05-11",18458.78,19258.66,18458.78,19258.66,13100],["2018-05-14",19381.72,19381.72,19381.72,19381.72,100],["2018-05-15",18520.31,19074.07,18520.31,18704.9,7500],["2018-05-16",18704.9,18704.9,18704.9,18704.9,0],["2018-05-17",19381.72,19381.72,19381.72,19381.72,100],["2018-05-18",19320.19,19381.72,18581.84,19074.07,1700],["2018-05-21",19381.72,19381.72,19381.72,19381.72,100],["2018-05-22",18458.78,19012.54,18458.78,18458.78,8300],["2018-05-23",18458.78,19012.54,18458.78,19012.54,9200],["2018-05-24",19012.54,19012.54,19012.54,19012.54,0],["2018-05-25",18212.66,19012.54,18212.66,19012.54,4100],["2018-05-28",18704.9,19320.19,17843.49,19258.66,10100],["2018-05-29",19381.72,19997.01,19381.72,19997.01,1100],["2018-05-30",19935.48,19935.48,19935.48,19935.48,300],["2018-05-31",19873.95,20304.66,18520.31,18951.01,2200],["2018-06-01",19812.42,19812.42,18827.95,19812.42,21200],["2018-06-04",19812.42,19812.42,19689.36,19689.36,600],["2018-06-05",19627.84,19627.84,18951.01,19381.72,37900],["2018-06-06",19074.07,19074.07,19074.07,19074.07,24300],["2018-06-07",19074.07,20304.66,19074.07,20304.66,2100],["2018-06-08",19443.25,19443.25,19443.25,19443.25,100],["2018-06-11",19443.25,21350.65,19074.07,19074.07,900],["2018-06-12",19074.07,19074.07,19074.07,19074.07,0],["2018-06-13",19074.07,19074.07,19074.07,19074.07,0],["2018-06-14",18704.9,20919.95,18704.9,18827.95,7900],["2018-06-15",20597.02,20597.02,20597.02,20597.02,100],["2018-06-18",19207.04,20533.84,19207.04,20533.84,600],["2018-06-19",19775.67,20470.66,18701.59,19586.13,15500],["2018-06-20",21544.74,21544.74,21544.74,21544.74,100],["2018-06-21",19586.13,20028.39,19396.58,19396.58,1900],["2018-06-22",19207.04,21165.65,18954.32,20217.94,188600],["2018-06-25",20217.94,20217.94,20217.94,20217.94,500],["2018-06-26",20091.58,20091.58,20091.58,20091.58,100],["2018-06-27",20091.58,20091.58,20091.58,20091.58,0],["2018-06-28",20091.58,20091.58,20091.58,20091.58,0],["2018-06-29",18385.69,19965.21,18322.51,19965.21,5600],["2018-07-02",19838.85,19838.85,19838.85,19838.85,500],["2018-07-03",19712.49,19712.49,19712.49,19712.49,100],["2018-07-04",17880.24,17880.24,17880.24,17880.24,100],["2018-07-05",18954.32,19270.22,18322.51,18322.51,34500],["2018-07-06",18954.32,19459.77,18322.51,18322.51,422600],["2018-07-09",18259.33,20091.58,18259.33,19649.31,160300],["2018-07-10",19522.95,20091.58,19522.95,19838.85,1000],["2018-07-11",19586.13,20217.94,18954.32,19838.85,50000],["2018-07-12",21671.1,21671.1,20470.66,20470.66,1100],["2018-07-13",20217.94,20217.94,20217.94,20217.94,600],["2018-07-16",20217.94,21165.65,20217.94,21102.47,7200],["2018-07-17",20217.94,21102.47,20217.94,20849.75,65307],["2018-07-18",19586.13,20533.84,19586.13,20533.84,2100],["2018-07-19",21418.38,21418.38,20217.94,20533.84,10600],["2018-07-20",20849.75,20849.75,20849.75,20849.75,200],["2018-07-23",20786.57,20849.75,19902.03,20849.75,38400],["2018-07-24",22113.37,22113.37,22113.37,22113.37,100],["2018-07-25",22113.37,22113.37,22113.37,22113.37,0],["2018-07-26",21923.83,22682.0,19902.03,22682.0,400],["2018-07-27",21607.92,21671.1,21607.92,21671.1,200],["2018-07-30",21481.56,21481.56,20849.75,20849.75,129900],["2018-07-31",20849.75,20849.75,20849.75,20849.75,1000],["2018-08-01",20849.75,21797.46,19965.21,19965.21,306400],["2018-08-02",21481.56,21544.74,21418.38,21481.56,480100],["2018-08-03",21481.56,21544.74,21355.2,21481.56,199000],["2018-08-06",21544.74,21544.74,21481.56,21544.74,53300],["2018-08-07",21481.56,21481.56,21481.56,21481.56,200],["2018-08-08",21481.56,21481.56,21418.38,21418.38,32100],["2018-08-09",20091.58,21355.2,20091.58,21355.2,1200],["2018-08-10",19586.13,20849.75,19586.13,20786.57,32300],["2018-08-13",20723.39,20849.75,20723.39,20786.57,400],["2018-08-14",21165.65,21165.65,20786.57,20786.57,400],["2018-08-15",20217.94,20470.66,20217.94,20470.66,400],["2018-08-16",21039.29,21039.29,21039.29,21039.29,200],["2018-08-17",20849.75,20849.75,19586.13,20786.57,2500],["2018-08-20",20154.76,20660.21,20154.76,20660.21,600],["2018-08-21",20849.75,21481.56,19586.13,21418.38,98500],["2018-08-22",21228.83,21228.83,21228.83,21228.83,200],["2018-08-23",21165.65,21165.65,21165.65,21165.65,400],["2018-08-24",20217.94,21102.47,19775.67,21039.29,2400],["2018-08-27",19902.03,21418.38,19902.03,21039.29,700],["2018-08-28",21481.56,21481.56,20912.93,20912.93,200],["2018-08-29",20091.58,20470.66,20091.58,20470.66,600],["2018-08-30",20154.76,20154.76,20028.39,20154.76,1400],["2018-08-31",20028.39,20028.39,18638.41,19333.4,31100],["2018-09-04",19586.13,19649.31,19333.4,19333.4,21700],["2018-09-05",20154.76,20154.76,19080.68,19080.68,326],["2018-09-06",19586.13,19586.13,19586.13,19586.13,100],["2018-09-07",19586.13,19586.13,19586.13,19586.13,100],["2018-09-10",18954.32,19017.5,18954.32,19017.5,16200],["2018-09-11",18954.32,19143.86,18954.32,19017.5,7900],["2018-09-12",19080.68,19080.68,19080.68,19080.68,100],["2018-09-13",18954.32,19017.5,18954.32,18954.32,6600],["2018-09-14",18954.32,18954.32,18954.32,18954.32,1600],["2018-09-17",18954.32,18954.32,18954.32,18954.32,500],["2018-09-18",18954.32,18954.32,18954.32,18954.32,4500],["2018-09-19",19522.95,19522.95,19270.22,19270.22,600],["2018-09-20",18954.32,19522.95,18954.32,19522.95,535600],["2018-09-21",19586.13,20344.3,19017.5,19333.4,4500],["2018-09-24",19017.5,19080.68,19017.5,19080.68,31300],["2018-09-25",19586.13,19586.13,19459.77,19459.77,600],["2018-09-26",18575.23,19775.67,18132.96,19522.95,3600],["2018-09-27",19838.85,19838.85,19522.95,19522.95,300],["2018-09-28",19522.95,19522.95,19522.95,19522.95,1000],["2018-10-01",19080.68,19080.68,19080.68,19080.68,30200],["2018-10-02",19270.22,19459.77,18954.32,18954.32,4900],["2018-10-03",20470.66,20470.66,20470.66,20470.66,100],["2018-10-04",20470.66,20470.66,20470.66,20470.66,0],["2018-10-05",20470.66,20470.66,20470.66,20470.66,0],["2018-10-08",18954.32,19522.95,18701.59,19522.95,315],["2018-10-09",19522.95,19522.95,19522.95,19522.95,400],["2018-10-10",19522.95,19522.95,19522.95,19522.95,0],["2018-10-11",19270.22,20154.76,19270.22,20154.76,12700],["2018-10-12",18575.23,19522.95,18575.23,19522.95,200],["2018-10-15",18701.59,20849.75,18638.41,20849.75,125000],["2018-10-16",20533.84,20723.39,20217.94,20217.94,117100],["2018-10-17",20217.94,20217.94,20217.94,20217.94,0],["2018-10-18",18891.14,18891.14,18891.14,18891.14,100],["2018-10-19",18954.32,18954.32,18954.32,18954.32,1000],["2018-10-22",19522.95,20470.66,18954.32,18954.32,62300],["2018-10-23",20028.39,20028.39,20028.39,20028.39,100],["2018-10-24",20028.39,20028.39,20028.39,20028.39,0],["2018-10-25",19902.03,20849.75,19902.03,20849.75,800],["2018-10-26",19902.03,19902.03,18954.32,18954.32,1500],["2018-10-29",20786.57,20786.57,18322.51,18322.51,600],["2018-10-30",18322.51,20028.39,18322.51,18954.32,100500],["2018-10-31",19270.22,19396.58,19270.22,19396.58,121100],["2018-11-01",19592.51,19853.74,19592.51,19853.74,40300],["2018-11-02",20245.59,20245.59,20245.59,20245.59,200],["2018-11-05",20898.68,20898.68,20898.68,20898.68,100],["2018-11-06",20898.68,20898.68,20898.68,20898.68,0],["2018-11-07",21225.22,21551.76,21225.22,21551.76,200],["2018-11-08",22204.84,22204.84,22204.84,22204.84,194],["2018-11-09",19984.36,20898.68,19984.36,20898.68,600],["2018-11-12",19592.51,20245.59,19592.51,20245.59,300],["2018-11-13",19592.51,20180.28,19592.51,20180.28,6600],["2018-11-14",20180.28,20180.28,20180.28,20180.28,100],["2018-11-15",20180.28,20180.28,20180.28,20180.28,0],["2018-11-16",19592.51,19592.51,19592.51,19592.51,100],["2018-11-19",21551.76,21551.76,21551.76,21551.76,100],["2018-11-20",19657.82,19657.82,19396.58,19396.58,31600],["2018-11-21",20180.28,20180.28,20180.28,20180.28,100],["2018-11-22",20572.13,20572.13,19396.58,20245.59,2900],["2018-11-23",20245.59,20245.59,20245.59,20245.59,0],["2018-11-26",20180.28,20768.06,19265.97,19265.97,2300],["2018-11-27",19984.36,19984.36,19396.58,19396.58,300],["2018-11-28",19984.36,19984.36,19984.36,19984.36,100],["2018-11-29",19984.36,19984.36,19984.36,19984.36,0],["2018-11-30",18939.43,20310.9,18416.96,20310.9,600],["2018-12-03",20310.9,20310.9,20310.9,20310.9,0],["2018-12-04",19396.58,19396.58,19135.35,19135.35,53600],["2018-12-05",19657.82,19657.82,19657.82,19657.82,100],["2018-12-06",19788.43,19788.43,19004.73,19527.2,26731],["2018-12-07",19527.2,19527.2,19527.2,19527.2,0],["2018-12-10",18939.43,20049.67,18939.43,20049.67,400],["2018-12-11",19592.51,19657.82,19592.51,19657.82,1100],["2018-12-12",19657.82,19657.82,19657.82,19657.82,100],["2018-12-13",18482.27,19592.51,18482.27,19592.51,800],["2018-12-14",20180.28,20245.59,19135.35,20180.28,405700],["2018-12-17",20049.67,20049.67,20049.67,20049.67,200],["2018-12-18",19723.13,19723.13,19527.2,19592.51,1000],["2018-12-19",19592.51,20245.59,18547.58,19919.05,244800],["2018-12-20",19919.05,19919.05,19919.05,19919.05,300],["2018-12-21",19919.05,19919.05,19919.05,19919.05,0],["2018-12-24",18482.27,20245.59,18482.27,19592.51,900],["2018-12-25",18351.65,19919.05,18351.65,19919.05,2800],["2018-12-26",19592.51,19853.74,19592.51,19788.43,443300],["2018-12-27",19788.43,19788.43,19788.43,19788.43,200],["2018-12-28",18743.5,19723.13,18743.5,19723.13,500],["2019-01-02",19657.82,19657.82,19657.82,19657.82,500],["2019-01-03",18939.43,19592.51,18939.43,19592.51,600],["2019-01-04",19396.58,19396.58,19396.58,19396.58,500],["2019-01-07",20180.28,20180.28,18286.34,20114.98,800],["2019-01-08",20114.98,20114.98,20114.98,20114.98,500],["2019-01-09",20114.98,20114.98,20114.98,20114.98,500],["2019-01-10",18678.19,20049.67,18351.65,20049.67,2200],["2019-01-11",20180.28,20180.28,20180.28,20180.28,500],["2019-01-14",19984.36,20114.98,19984.36,20114.98,62300],["2019-01-15",19984.36,22074.23,19984.36,21486.45,137100],["2019-01-16",20898.68,21943.61,20898.68,21617.07,413900],["2019-01-17",21551.76,21551.76,21551.76,21551.76,204000],["2019-01-18",22400.77,22727.31,19723.13,21812.99,200700],["2019-01-21",22139.54,22400.77,21812.99,21943.61,300200],["2019-01-22",22204.84,22204.84,21225.22,21878.3,3900],["2019-01-23",21617.07,21812.99,21551.76,21551.76,110700],["2019-01-24",21225.22,21225.22,21225.22,21225.22,500],["2019-01-25",20245.59,21225.22,19396.58,21225.22,2500],["2019-01-28",21943.61,21943.61,21943.61,21943.61,100],["2019-01-29",21225.22,21225.22,21159.91,21225.22,5000],["2019-01-30",21159.91,21551.76,21159.91,21225.22,14900],["2019-01-31",21878.3,21878.3,21225.22,21225.22,2000],["2019-02-01",20572.13,21747.69,20572.13,21747.69,8200],["2019-02-11",20898.68,22466.08,20898.68,22466.08,76100],["2019-02-12",21551.76,21551.76,21551.76,21551.76,2100],["2019-02-13",22074.23,22857.93,22074.23,22857.93,61400],["2019-02-14",22857.93,22857.93,22857.93,22857.93,10500],["2019-02-15",22596.69,22857.93,22596.69,22857.93,29000],["2019-02-18",22923.24,22923.24,22204.84,22792.62,49400],["2019-02-19",22204.84,22270.15,22204.84,22270.15,700],["2019-02-20",22270.15,22270.15,22270.15,22270.15,200000],["2019-02-21",22857.93,24098.79,22204.84,23837.55,2700],["2019-02-22",22400.77,22857.93,22204.84,22857.93,5500],["2019-02-25",22204.84,23380.39,22204.84,23119.16,43100],["2019-02-26",22270.15,23184.47,22204.84,23184.47,8000],["2019-02-27",23119.16,23772.24,22204.84,22857.93,1800],["2019-02-28",24164.09,24164.09,24164.09,24164.09,100],["2019-03-01",21943.61,23511.01,21943.61,23511.01,27100],["2019-03-04",23445.7,24164.09,22204.84,23968.17,81000],["2019-03-05",23837.55,26123.35,22204.84,22857.93,30000],["2019-03-06",24033.48,24033.48,21747.69,21812.99,32400],["2019-03-07",23249.78,23511.01,21551.76,22139.54,9000],["2019-03-08",22792.62,23315.09,22792.62,22857.93,500],["2019-03-11",23380.39,23380.39,23184.47,23184.47,1100],["2019-03-12",23119.16,23445.7,21747.69,22531.39,3600],["2019-03-13",21812.99,23053.85,21812.99,22531.39,700],["2019-03-14",23380.39,23380.39,23184.47,23184.47,800],["2019-03-15",22531.39,22531.39,22531.39,22531.39,500],["2019-03-18",22531.39,23184.47,21747.69,23184.47,196000],["2019-03-19",23184.47,23184.47,23184.47,23184.47,200],["2019-03-20",23184.47,23184.47,23184.47,23184.47,0],["2019-03-21",22727.31,22727.31,22727.31,22727.31,300],["2019-03-22",22596.69,22596.69,22596.69,22596.69,500],["2019-03-25",21682.38,22466.08,21682.38,22466.08,2800],["2019-03-26",22400.77,23511.01,22400.77,23511.01,4500],["2019-03-27",23315.09,23315.09,23315.09,23315.09,100],["2019-03-28",23315.09,23315.09,23315.09,23315.09,0],["2019-03-29",21943.61,22857.93,21943.61,22727.31,400],["2019-04-01",23249.78,23249.78,21943.61,23053.85,1600],["2019-04-02",23053.85,23053.85,22335.46,23053.85,5100],["2019-04-03",22792.62,22792.62,22792.62,22792.62,100],["2019-04-04",22727.31,22727.31,22596.69,22727.31,1700],["2019-04-05",22596.69,22596.69,22596.69,22596.69,700],["2019-04-08",22857.93,23053.85,22596.69,22988.54,4100],["2019-04-09",22204.84,22857.93,22204.84,22857.93,900],["2019-04-10",23445.7,23445.7,22008.92,23184.47,2300],["2019-04-11",23184.47,23184.47,23184.47,23184.47,200],["2019-04-12",21878.3,23511.01,21878.3,23315.09,1500],["2019-04-16",22074.23,22988.54,22074.23,22270.15,1200],["2019-04-17",22857.93,22857.93,22335.46,22662.0,22800],["2019-04-18",22662.0,22662.0,22662.0,22662.0,0],["2019-04-19",22204.84,22204.84,22139.54,22139.54,200],["2019-04-22",22139.54,22727.31,22139.54,22466.08,134900],["2019-04-23",22466.08,22466.08,22466.08,22466.08,200],["2019-04-24",22008.92,22008.92,22008.92,22008.92,2400],["2019-04-25",22204.84,22204.84,22204.84,22204.84,500],["2019-04-26",23511.01,23511.01,23511.01,23511.01,100],["2019-05-02",21878.3,22727.31,21486.45,22466.08,3400],["2019-05-03",22204.84,22204.84,22204.84,22204.84,500],["2019-05-06",21421.14,22204.84,21094.6,22204.84,3800],["2019-05-07",22074.23,22074.23,22074.23,22074.23,1400],["2019-05-08",22008.92,22466.08,22008.92,22335.46,1800],["2019-05-09",22466.08,22466.08,22466.08,22466.08,600],["2019-05-10",22466.08,23445.7,22466.08,23315.09,1300],["2019-05-13",22857.93,23053.85,22008.92,23053.85,60400],["2019-05-14",22923.24,22923.24,22923.24,22923.24,300],["2019-05-15",22988.54,22988.54,22988.54,22988.54,300],["2019-05-16",22204.84,23184.47,21878.3,23184.47,7400],["2019-05-17",21878.3,22857.93,21878.3,22792.62,600],["2019-05-20",22204.84,22727.31,22204.84,22727.31,2600],["2019-05-21",22662.0,22857.93,22662.0,22857.93,1263],["2019-05-22",22857.93,22988.54,22857.93,22857.93,900],["2019-05-23",21747.69,22857.93,21747.69,22857.93,500],["2019-05-24",22204.84,22792.62,22204.84,22792.62,300],["2019-05-27",22792.62,22792.62,22792.62,22792.62,5400],["2019-05-28",21943.61,22727.31,21551.76,22727.31,2600],["2019-05-29",21747.69,22727.31,21747.69,22727.31,700],["2019-05-30",22727.31,22727.31,22727.31,22727.31,300],["2019-05-31",22400.77,22400.77,22400.77,22400.77,500],["2019-06-03",22270.15,22857.93,22270.15,22857.93,2500],["2019-06-04",22662.0,22662.0,22662.0,22662.0,600],["2019-06-05",22792.62,22792.62,22792.62,22792.62,500],["2019-06-06",22727.31,22727.31,22727.31,22727.31,500],["2019-06-07",22727.31,22727.31,22727.31,22727.31,500],["2019-06-10",22792.62,22792.62,22792.62,22792.62,400],["2019-06-11",22792.62,22792.62,22792.62,22792.62,500],["2019-06-12",21878.3,22792.62,21878.3,22792.62,10600],["2019-06-13",22204.84,22204.84,22204.84,22204.84,1500],["2019-06-14",22204.84,22204.84,22204.84,22204.84,5500],["2019-06-17",22204.84,22204.84,22204.84,22204.84,1700],["2019-06-18",22204.84,22204.84,22204.84,22204.84,1200],["2019-06-19",22204.84,22204.84,22204.84,22204.84,700],["2019-06-20",22139.54,22204.84,21355.84,22139.54,1900],["2019-06-21",22008.92,22008.92,22008.92,22008.92,1100],["2019-06-24",22008.92,22008.92,22008.92,22008.92,700],["2019-06-25",21943.61,21943.61,21943.61,21943.61,100],["2019-06-26",21878.3,21878.3,20572.13,21878.3,2900],["2019-06-27",21355.84,21747.69,20768.06,20898.68,19200],["2019-06-28",22008.92,22008.92,21878.3,21878.3,600],["2019-07-01",21812.99,21812.99,21812.99,21812.99,1000],["2019-07-02",21747.69,21747.69,21747.69,21747.69,1000],["2019-07-03",21617.07,21617.07,21617.07,21617.07,1000],["2019-07-04",21486.45,21486.45,21486.45,21486.45,1100],["2019-07-05",21617.07,21617.07,21486.45,21486.45,1200],["2019-07-08",21486.45,21486.45,21486.45,21486.45,1100],["2019-07-09",21682.38,22531.39,21682.38,22204.84,2000],["2019-07-10",22204.84,22204.84,22204.84,22204.84,0],["2019-07-11",21551.76,22008.92,21551.76,21551.76,1300],["2019-07-12",22400.77,22857.93,22400.77,22857.93,200],["2019-07-15",25143.72,25143.72,22204.84,22204.84,2100],["2019-07-16",22139.54,22139.54,22139.54,22139.54,10500],["2019-07-17",23200.11,23200.11,23200.11,23200.11,100],["2019-07-18",22537.25,22868.68,22537.25,22868.68,53000],["2019-07-19",22802.4,23200.11,22802.4,23133.83,42500],["2019-07-22",23133.83,23133.83,23133.83,23133.83,0],["2019-07-23",21874.39,23001.25,21277.82,23001.25,1100],["2019-07-24",22934.97,22934.97,22934.97,22934.97,1000],["2019-07-25",21741.82,21741.82,21741.82,21741.82,1000],["2019-07-26",22338.39,22338.39,22272.11,22272.11,2900],["2019-07-29",21609.25,22073.25,21609.25,22073.25,2000],["2019-07-30",21344.1,21874.39,21277.82,21874.39,3500],["2019-07-31",21211.53,21874.39,21211.53,21874.39,2800],["2019-08-01",21874.39,22537.25,21874.39,21874.39,1100],["2019-08-02",21675.53,21675.53,21675.53,21675.53,300],["2019-08-05",21012.67,21476.68,20813.81,21476.68,1700],["2019-08-06",21211.53,21874.39,20614.96,21874.39,4700],["2019-08-07",20681.24,21741.82,20681.24,21741.82,155478],["2019-08-08",20614.96,21211.53,20614.96,21211.53,2200],["2019-08-09",20747.53,21211.53,20681.24,21211.53,4500],["2019-08-12",21542.96,21542.96,21211.53,21211.53,2100],["2019-08-13",21211.53,21211.53,21211.53,21211.53,245400],["2019-08-14",20747.53,21145.25,20747.53,21145.25,1100],["2019-08-15",21078.96,21078.96,21078.96,21078.96,1300],["2019-08-16",20283.53,20946.39,20283.53,20946.39,2500],["2019-08-19",21078.96,21078.96,20548.67,21012.67,733600],["2019-08-20",21012.67,21078.96,21012.67,21078.96,1400],["2019-08-21",20548.67,20946.39,20548.67,20946.39,6200],["2019-08-22",20880.1,20880.1,20880.1,20880.1,2700],["2019-08-23",20880.1,21078.96,20880.1,21078.96,48000],["2019-08-26",20880.1,20880.1,20813.81,20880.1,642000],["2019-08-27",21211.53,21211.53,20548.67,20880.1,10500],["2019-08-28",20880.1,21211.53,20880.1,21211.53,639300],["2019-08-29",21211.53,21211.53,21211.53,21211.53,0],["2019-08-30",21145.25,21211.53,21145.25,21145.25,2100],["2019-09-03",20880.1,21145.25,20681.24,21145.25,16800],["2019-09-04",21145.25,21145.25,21078.96,21078.96,2000],["2019-09-05",21012.67,21542.96,21012.67,21211.53,430500],["2019-09-06",21211.53,21211.53,21211.53,21211.53,0],["2019-09-09",21012.67,21012.67,21012.67,21012.67,948200],["2019-09-10",21145.25,21145.25,21145.25,21145.25,100],["2019-09-11",21078.96,21874.39,21078.96,21078.96,215200],["2019-09-12",21078.96,21078.96,21078.96,21078.96,0],["2019-09-13",21078.96,21078.96,21078.96,21078.96,0],["2019-09-16",21211.53,21211.53,20880.1,20880.1,2000],["2019-09-17",21211.53,21211.53,20880.1,21145.25,140800],["2019-09-18",21211.53,21211.53,21145.25,21145.25,1100],["2019-09-19",21211.53,21211.53,21078.96,21078.96,2200],["2019-09-20",20681.24,21476.68,20614.96,21211.53,1367300],["2019-09-23",21211.53,22537.25,21211.53,22272.11,2000],["2019-09-24",21211.53,22537.25,21211.53,22537.25,200],["2019-09-25",22537.25,22537.25,22537.25,22537.25,0],["2019-09-26",21211.53,21211.53,21211.53,21211.53,300],["2019-09-27",19952.1,21741.82,19952.1,21741.82,2200],["2019-09-30",22537.25,22537.25,20548.67,20548.67,4200],["2019-10-01",21476.68,21476.68,19952.1,21145.25,51700],["2019-10-02",20018.38,20018.38,19885.81,19885.81,2800],["2019-10-03",19885.81,20747.53,19885.81,19885.81,1300],["2019-10-04",19885.81,19885.81,19885.81,19885.81,1500],["2019-10-07",20283.53,20283.53,20084.67,20084.67,600],["2019-10-08",20681.24,20681.24,20548.67,20548.67,600],["2019-10-09",20548.67,21145.25,20548.67,20548.67,900],["2019-10-10",19952.1,20217.24,19885.81,20217.24,1700],["2019-10-11",19620.67,19620.67,19620.67,19620.67,100],["2019-10-14",20747.53,20747.53,20548.67,20548.67,1800],["2019-10-15",20217.24,22537.25,20217.24,22537.25,2700],["2019-10-16",20416.1,21874.39,20416.1,21874.39,300],["2019-10-17",20548.67,20548.67,20150.95,20150.95,400],["2019-10-18",21542.96,21542.96,19885.81,20813.81,2100],["2019-10-21",21145.25,22537.25,21145.25,22537.25,300],["2019-10-22",22537.25,22537.25,22537.25,22537.25,0],["2019-10-23",22537.25,22537.25,22537.25,22537.25,0],["2019-10-24",22537.25,22537.25,22537.25,22537.25,0],["2019-10-25",22537.25,22537.25,22537.25,22537.25,0],["2019-10-28",21145.25,21145.25,21145.25,21145.25,1000],["2019-10-29",20217.24,20548.67,20217.24,20548.67,1700],["2019-10-30",20548.67,21808.11,20548.67,21476.68,700],["2019-10-31",21476.68,21476.68,21476.68,21476.68,0],["2019-11-01",21476.68,21476.68,21476.68,21476.68,0],["2019-11-04",20416.1,21145.25,19952.1,21145.25,1200],["2019-11-05",21078.96,21078.96,21078.96,21078.96,200],["2019-11-06",20416.1,22868.68,19952.1,21145.25,21400],["2019-11-07",20283.53,20681.24,20283.53,20681.24,1100],["2019-11-08",21476.68,21476.68,21476.68,21476.68,100],["2019-11-11",19952.1,19952.1,19952.1,19952.1,200],["2019-11-12",19885.81,19885.81,19885.81,19885.81,2500],["2019-11-13",19885.81,19885.81,19885.81,19885.81,1000],["2019-11-14",19885.81,19885.81,19885.81,19885.81,2000],["2019-11-15",19885.81,20813.81,19885.81,20813.81,400],["2019-11-18",19753.24,20416.1,19289.24,20283.53,1600],["2019-11-19",20813.81,20813.81,20813.81,20813.81,100],["2019-11-20",21808.11,21808.11,21012.67,21012.67,200],["2019-11-21",20416.1,20482.38,20283.53,20482.38,2200],["2019-11-22",20349.81,20349.81,20349.81,20349.81,300],["2019-11-25",19421.81,19885.81,19090.38,19090.38,184000],["2019-11-26",19024.09,19024.09,18957.81,18957.81,200],["2019-11-27",18957.81,19753.24,18957.81,19753.24,27100],["2019-11-28",19222.95,19554.38,18891.52,18891.52,1300],["2019-11-29",18825.23,18891.52,18825.23,18891.52,4300],["2019-12-02",18891.52,18891.52,18891.52,18891.52,3600],["2019-12-03",18825.23,18825.23,18758.95,18758.95,1700],["2019-12-04",19753.24,19753.24,19753.24,19753.24,100],["2019-12-05",19686.95,20150.95,19686.95,20150.95,1857400],["2019-12-06",20018.38,20880.1,20018.38,20880.1,700],["2019-12-09",20681.24,20681.24,20681.24,20681.24,200],["2019-12-10",21542.96,22537.25,21542.96,21874.39,600],["2019-12-11",20084.67,21211.53,20084.67,21211.53,1300],["2019-12-12",21211.53,21211.53,21211.53,21211.53,0],["2019-12-13",21211.53,21211.53,21211.53,21211.53,0],["2019-12-16",21211.53,21211.53,21211.53,21211.53,0],["2019-12-17",21211.53,21211.53,21211.53,21211.53,0],["2019-12-18",19885.81,20416.1,19289.24,20416.1,400],["2019-12-19",20416.1,20416.1,20416.1,20416.1,0],["2019-12-20",20416.1,20416.1,20416.1,20416.1,0],["2019-12-23",18626.38,18626.38,18626.38,18626.38,2400],["2019-12-24",18626.38,18626.38,18626.38,18626.38,200],["2019-12-25",18626.38,19686.95,18626.38,19686.95,400],["2019-12-26",18294.95,19090.38,18294.95,18957.81,900],["2019-12-27",18957.81,18957.81,18957.81,18957.81,0],["2019-12-30",17963.52,18825.23,17963.52,18825.23,2900],["2019-12-31",18029.8,18957.81,17300.66,18825.23,1600],["2020-01-02",18825.23,18825.23,18825.23,18825.23,0],["2020-01-03",17830.94,17830.94,17830.94,17830.94,100],["2020-01-06",18493.8,18560.09,18427.52,18560.09,2200],["2020-01-07",18560.09,18957.81,18560.09,18957.81,600],["2020-01-08",19024.09,19024.09,18891.52,18891.52,700],["2020-01-09",18891.52,18891.52,18891.52,18891.52,0],["2020-01-10",18825.23,18825.23,18825.23,18825.23,100],["2020-01-13",18825.23,18825.23,18825.23,18825.23,0],["2020-01-14",18825.23,18825.23,18825.23,18825.23,806000],["2020-01-15",18825.23,18825.23,18825.23,18825.23,0],["2020-01-16",18758.95,18758.95,18758.95,18758.95,100],["2020-01-17",17764.66,18692.66,17764.66,18692.66,200],["2020-01-20",18692.66,18692.66,18692.66,18692.66,0],["2020-01-21",18692.66,18692.66,18692.66,18692.66,0],["2020-01-22",18692.66,18692.66,18692.66,18692.66,0],["2020-01-30",18692.66,18692.66,18692.66,18692.66,0],["2020-01-31",18560.09,18560.09,18560.09,18560.09,200],["2020-02-03",19156.66,19156.66,19156.66,19156.66,100],["2020-02-04",17433.23,18891.52,17366.94,18825.23,1400],["2020-02-05",17565.8,18825.23,17565.8,18825.23,800],["2020-02-06",18825.23,18825.23,18825.23,18825.23,400],["2020-02-07",18825.23,18825.23,18825.23,18825.23,0],["2020-02-10",17764.66,17963.52,17632.09,17963.52,1300],["2020-02-11",17565.8,17565.8,17565.8,17565.8,100],["2020-02-12",17234.37,17234.37,17234.37,17234.37,1100],["2020-02-13",17168.08,17168.08,17168.08,17168.08,100],["2020-02-14",16306.36,16306.36,16107.51,16240.08,1500],["2020-02-17",15245.79,15245.79,14980.64,14980.64,1500],["2020-02-18",14582.93,14649.21,13920.07,13920.07,12600],["2020-02-19",13920.07,13920.07,13920.07,13920.07,0],["2020-02-20",14450.36,14450.36,14450.36,14450.36,100],["2020-02-21",14582.93,14582.93,14582.93,14582.93,100],["2020-02-24",14450.36,14450.36,14450.36,14450.36,100],["2020-02-25",14450.36,14450.36,14450.36,14450.36,0],["2020-02-26",14450.36,14450.36,14450.36,14450.36,0],["2020-02-27",14450.36,14450.36,14450.36,14450.36,0],["2020-02-28",13588.64,14450.36,13588.64,13920.07,1600],["2020-03-02",14052.64,14914.36,13389.78,13787.5,800],["2020-03-03",13787.5,13920.07,13787.5,13787.5,153100],["2020-03-04",14715.5,14715.5,14715.5,14715.5,100],["2020-03-05",14582.93,14582.93,14582.93,14582.93,100],["2020-03-06",14582.93,14582.93,14582.93,14582.93,0],["2020-03-09",13920.07,13920.07,13257.21,13920.07,1300],["2020-03-10",13920.07,13920.07,13920.07,13920.07,0],["2020-03-11",13853.78,13853.78,13853.78,13853.78,100],["2020-03-12",13787.5,13787.5,12594.35,13124.63,4300],["2020-03-13",13124.63,13124.63,13124.63,13124.63,0],["2020-03-16",13124.63,13124.63,13124.63,13124.63,0],["2020-03-17",11865.2,13124.63,11865.2,13124.63,7200],["2020-03-18",13124.63,13124.63,13124.63,13124.63,0],["2020-03-19",13124.63,13124.63,13124.63,13124.63,100],["2020-03-20",13124.63,13124.63,13124.63,13124.63,0],["2020-03-23",13124.63,13124.63,13124.63,13124.63,0],["2020-03-24",12925.78,12925.78,12064.06,12064.06,300],["2020-03-25",12064.06,12064.06,12064.06,12064.06,100],["2020-03-26",11268.63,11865.2,11268.63,11865.2,1100],["2020-03-27",11268.63,11268.63,10804.62,11136.05,1400],["2020-03-30",11136.05,11136.05,10075.48,10075.48,7000],["2020-03-31",10141.76,10141.76,10141.76,10141.76,100],["2020-04-01",10208.05,10208.05,9876.62,9942.91,9000],["2020-04-03",9942.91,10208.05,9942.91,10208.05,2800],["2020-04-06",11003.48,11136.05,11003.48,11003.48,6500],["2020-04-07",11268.63,11268.63,10804.62,10804.62,1100],["2020-04-08",10804.62,11401.2,10804.62,11202.34,700],["2020-04-09",11069.77,11268.63,11069.77,11268.63,2800],["2020-04-10",11268.63,11334.91,11268.63,11334.91,800],["2020-04-13",11467.48,12461.77,11202.34,11268.63,13600],["2020-04-14",11268.63,11268.63,11268.63,11268.63,1000],["2020-04-15",11268.63,11268.63,11268.63,11268.63,500],["2020-04-16",11533.77,11533.77,11467.48,11467.48,1500],["2020-04-17",11467.48,12594.35,11467.48,12329.2,8300],["2020-04-20",13257.21,13522.35,13257.21,13522.35,11100],["2020-04-21",12528.06,12528.06,12329.2,12329.2,2600],["2020-04-22",12329.2,12329.2,12329.2,12329.2,0],["2020-04-23",12594.35,12594.35,12594.35,12594.35,700],["2020-04-24",12528.06,12528.06,12528.06,12528.06,100],["2020-04-27",12262.92,12262.92,12262.92,12262.92,1600],["2020-04-28",12262.92,12262.92,12262.92,12262.92,200],["2020-04-29",12329.2,12329.2,12262.92,12262.92,3000],["2020-05-04",11865.2,11865.2,11865.2,11865.2,200],["2020-05-05",11732.63,11732.63,11732.63,11732.63,2400],["2020-05-06",11600.06,11798.91,11600.06,11798.91,398100],["2020-05-07",11600.06,11798.91,11600.06,11600.06,3400],["2020-05-08",11600.06,11666.34,11533.77,11533.77,3900],["2020-05-11",11600.06,11600.06,11401.2,11467.48,116300],["2020-05-12",11467.48,11467.48,11401.2,11401.2,6200],["2020-05-13",11401.2,11401.2,11334.91,11334.91,1787200],["2020-05-14",11334.91,11600.06,11334.91,11533.77,22600],["2020-05-15",11533.77,11666.34,11533.77,11533.77,3900],["2020-05-18",11533.77,11533.77,11533.77,11533.77,1800],["2020-05-19",11268.63,11268.63,11069.77,11069.77,9000],["2020-05-20",11069.77,11136.05,10804.62,10804.62,21300],["2020-05-21",10804.62,10804.62,9942.91,9942.91,25600],["2020-05-22",9942.91,10075.48,9942.91,10009.19,70100],["2020-05-25",10009.19,11003.48,10009.19,10605.77,10900],["2020-05-26",10605.77,11003.48,10605.77,10937.2,43400],["2020-05-27",10804.62,11202.34,10804.62,10937.2,19600],["2020-05-28",10804.62,10804.62,10473.19,10473.19,16300],["2020-05-29",10473.19,10937.2,10274.34,10937.2,600],["2020-06-01",10937.2,11003.48,10937.2,10937.2,7400],["2020-06-02",10605.77,10605.77,10406.91,10406.91,80100],["2020-06-03",10406.91,10473.19,10340.62,10406.91,38800],["2020-06-04",10406.91,10605.77,10340.62,10406.91,128600],["2020-06-05",10274.34,10340.62,10208.05,10274.34,44300],["2020-06-08",10274.34,10605.77,10274.34,10539.48,138700],["2020-06-09",10539.48,10738.34,10340.62,10539.48,62100],["2020-06-10",10340.62,10539.48,10274.34,10274.34,31700],["2020-06-11",10274.34,10274.34,10009.19,10141.76,59000],["2020-06-12",9942.91,10274.34,9942.91,10274.34,36900],["2020-06-15",9876.62,9942.91,9876.62,9876.62,5600],["2020-06-16",9876.62,9942.91,9810.33,9810.33,9300],["2020-06-17",9876.62,9876.62,9611.48,9810.33,5600],["2020-06-18",9412.62,9810.33,9412.62,9810.33,900],["2020-06-19",9744.05,9810.33,9744.05,9810.33,16100],["2020-06-22",9412.62,9611.48,9412.62,9545.19,6800],["2020-06-23",9545.19,9545.19,9478.9,9545.19,30400],["2020-06-24",9412.62,9611.48,9412.62,9611.48,12400],["2020-06-25",9147.47,9942.91,9147.47,9942.91,9300],["2020-06-26",9942.91,10009.19,9942.91,9942.91,4800],["2020-06-29",9942.91,9942.91,9942.91,9942.91,18300],["2020-06-30",9942.91,9942.91,9478.9,9478.9,14500],["2020-07-01",9810.33,9810.33,9810.33,9810.33,100],["2020-07-02",9810.33,9810.33,9810.33,9810.33,0],["2020-07-03",9677.76,9677.76,9346.33,9346.33,11700],["2020-07-06",9744.05,9744.05,8816.04,9478.9,88900],["2020-07-07",9280.04,9346.33,9280.04,9280.04,10300],["2020-07-08",9744.05,9744.05,9147.47,9147.47,11700],["2020-07-09",9147.47,9280.04,9147.47,9280.04,2900],["2020-07-10",9280.04,9346.33,9280.04,9346.33,1300],["2020-07-13",9412.62,9412.62,9412.62,9412.62,8000],["2020-07-14",9147.47,9147.47,9147.47,9147.47,500],["2020-07-15",9147.47,9213.76,9014.9,9014.9,14600],["2020-07-16",9346.33,9412.62,9346.33,9346.33,2100],["2020-07-17",8948.61,9280.04,8948.61,9280.04,3300],["2020-07-20",9280.04,9280.04,9280.04,9280.04,2000],["2020-07-21",9014.9,9280.04,8948.61,9280.04,10100],["2020-07-22",9280.04,9280.04,9014.9,9280.04,5900],["2020-07-23",9280.04,9280.04,8948.61,8948.61,4500],["2020-07-24",9014.9,9081.19,8882.33,8882.33,24900],["2020-07-27",8153.18,8683.47,8153.18,8617.18,27700],["2020-07-28",8020.61,9147.47,7954.32,9147.47,5700],["2020-07-29",8484.61,8484.61,8352.04,8352.04,3200],["2020-07-30",8484.61,8484.61,8484.61,8484.61,9100],["2020-07-31",8550.9,8550.9,7821.75,8352.04,900],["2020-08-03",8352.04,8749.76,8352.04,8749.76,14200],["2020-08-04",8683.47,9280.04,8484.61,8484.61,29600],["2020-08-05",9147.47,9147.47,9014.9,9147.47,1300],["2020-08-06",9014.9,9147.47,8948.61,9147.47,2000],["2020-08-07",9014.9,9081.19,8948.61,9014.9,2100],["2020-08-10",8816.04,9014.9,8816.04,9014.9,1900],["2020-08-11",9081.19,9081.19,8948.61,9014.9,9900],["2020-08-12",9147.47,9147.47,9081.19,9147.47,7400],["2020-08-13",9147.47,9288.2,9077.11,9147.47,69100],["2020-08-14",9147.47,9147.47,9006.74,9006.74,11100],["2020-08-17",8936.38,9006.74,8443.82,9006.74,97400],["2020-08-18",9006.74,9006.74,8866.01,8936.38,10600],["2020-08-19",8936.38,8936.38,8795.65,8795.65,31300],["2020-08-20",8866.01,9640.03,8795.65,9499.3,2095500],["2020-08-21",10202.95,10202.95,9640.03,9780.76,8000],["2020-08-24",9991.85,10132.59,9851.12,10132.59,64100],["2020-08-25",9921.49,9921.49,9358.57,9358.57,207200],["2020-08-26",9428.93,9851.12,9428.93,9780.76,96600],["2020-08-27",9851.12,9991.85,9499.3,9780.76,26100],["2020-08-28",9710.39,9851.12,9499.3,9710.39,142700],["2020-08-31",9569.66,9710.39,9569.66,9569.66,76000],["2020-09-01",9499.3,9640.03,9499.3,9569.66,74300],["2020-09-03",9640.03,9640.03,9569.66,9640.03,52700],["2020-09-04",9499.3,9640.03,9499.3,9499.3,18400],["2020-09-07",9569.66,9569.66,9499.3,9499.3,17200],["2020-09-08",9499.3,9851.12,9499.3,9780.76,78500],["2020-09-09",9710.39,9780.76,9499.3,9569.66,11600],["2020-09-10",9569.66,9780.76,9569.66,9710.39,57600],["2020-09-11",9780.76,9780.76,9569.66,9710.39,16700],["2020-09-14",9569.66,9780.76,9499.3,9640.03,36800],["2020-09-15",9569.66,9640.03,9569.66,9640.03,780973],["2020-09-16",9780.76,9780.76,9640.03,9710.39,76600],["2020-09-17",9710.39,9710.39,9640.03,9710.39,24400],["2020-09-18",9780.76,10625.14,9780.76,10625.14,388305],["2020-09-21",11328.79,11680.62,10765.87,11539.89,103700],["2020-09-22",11539.89,11680.62,11258.43,11328.79,68600],["2020-09-23",10906.6,11188.06,10695.51,10906.6,177800],["2020-09-24",10906.6,10906.6,10554.78,10625.14,84100],["2020-09-25",10625.14,11047.33,10625.14,10836.24,56600],["2020-09-28",10836.24,11258.43,10695.51,11047.33,49700],["2020-09-29",10976.97,11047.33,10554.78,10695.51,62700],["2020-09-30",10695.51,10695.51,10484.41,10625.14,51100],["2020-10-01",10625.14,10625.14,10484.41,10625.14,18800],["2020-10-02",10836.24,11680.62,10765.87,11188.06,366900],["2020-10-05",11680.62,11680.62,11047.33,11188.06,102400],["2020-10-06",11188.06,11258.43,10906.6,10976.97,112400],["2020-10-07",10976.97,10976.97,10625.14,10765.87,211200],["2020-10-08",10765.87,10765.87,10625.14,10695.51,64100],["2020-10-09",10695.51,10906.6,10625.14,10906.6,40000],["2020-10-12",10695.51,10695.51,10625.14,10695.51,22500],["2020-10-13",10625.14,10906.6,10554.78,10695.51,37200],["2020-10-14",10343.68,10695.51,10343.68,10625.14,40100],["2020-10-15",10554.78,10554.78,10414.05,10414.05,55600],["2020-10-16",10414.05,10414.05,10202.95,10273.32,63200],["2020-10-19",10273.32,10414.05,10132.59,10414.05,46800],["2020-10-20",10414.05,10414.05,10202.95,10414.05,32400],["2020-10-21",10273.32,10695.51,10273.32,10484.41,55700],["2020-10-22",10484.41,10554.78,10343.68,10343.68,36400],["2020-10-23",10343.68,10414.05,10202.95,10273.32,10800],["2020-10-26",10414.05,10414.05,10132.59,10132.59,28000],["2020-10-27",10132.59,10132.59,9921.49,10132.59,70700],["2020-10-28",10484.41,10484.41,10273.32,10343.68,70300],["2020-10-29",9991.85,10202.95,9991.85,9991.85,31200],["2020-10-30",10202.95,10202.95,9921.49,10062.22,20700],["2020-11-02",10273.32,10343.68,9991.85,10202.95,7100],["2020-11-03",10202.95,10625.14,10202.95,10484.41,45400],["2020-11-04",10484.41,10625.14,10414.05,10484.41,38600],["2020-11-05",10202.95,10414.05,10132.59,10414.05,14200],["2020-11-06",10414.05,10414.05,10202.95,10202.95,6700],["2020-11-09",10202.95,10343.68,10202.95,10343.68,9100],["2020-11-10",10343.68,10414.05,10132.59,10343.68,30500],["2020-11-11",10273.32,10554.78,10202.95,10484.41,35200],["2020-11-12",10484.41,11258.43,10484.41,10906.6,92500],["2020-11-13",10976.97,11047.33,10695.51,10836.24,24400],["2020-11-16",10765.87,10906.6,10625.14,10765.87,36400],["2020-11-17",10765.87,11047.33,10695.51,10906.6,70400],["2020-11-18",10976.97,11962.08,10906.6,11750.98,425800],["2020-11-19",11962.08,12806.46,11680.62,12032.44,384400],["2020-11-20",12173.18,12313.91,12032.44,12102.81,76800],["2020-11-23",12173.18,12173.18,11821.35,11821.35,86900],["2020-11-24",11821.35,11962.08,11328.79,11469.52,161200],["2020-11-25",11610.25,12173.18,11610.25,11680.62,84500],["2020-11-26",11680.62,12102.81,11680.62,11891.71,63000],["2020-11-27",11891.71,11891.71,11610.25,11821.35,91600],["2020-11-30",12032.44,12032.44,11680.62,11680.62,49800],["2020-12-01",11610.25,11680.62,11328.79,11539.89,74100],["2020-12-02",11539.89,11539.89,11328.79,11328.79,85100],["2020-12-03",11328.79,12102.81,11258.43,11891.71,117200],["2020-12-04",11891.71,12243.54,11891.71,12102.81,83700],["2020-12-07",12173.18,12173.18,11891.71,11891.71,32036],["2020-12-08",11891.71,12032.44,11750.98,11962.08,83000],["2020-12-09",11750.98,12102.81,11750.98,12102.81,79700],["2020-12-10",12032.44,12806.46,11891.71,12736.1,301000],["2020-12-11",12736.1,13791.57,12384.27,13791.57,264400],["2020-12-14",13861.94,13861.94,13439.75,13650.84,78100],["2020-12-15",13228.65,13650.84,13228.65,13650.84,72200],["2020-12-16",13369.38,13580.48,13228.65,13369.38,91100],["2020-12-17",13369.38,14073.04,13369.38,13932.3,76300],["2020-12-18",14073.04,14213.77,13510.11,14002.67,42700],["2020-12-21",14002.67,14002.67,13369.38,13721.21,91600],["2020-12-22",13580.48,13721.21,13439.75,13580.48,35200],["2020-12-23",13510.11,13791.57,13510.11,13580.48,53800],["2020-12-24",13580.48,13580.48,13017.56,13580.48,98900],["2020-12-25",13580.48,14002.67,13439.75,13721.21,65484],["2020-12-28",13721.21,14776.69,13721.21,14354.5,86100],["2020-12-29",14354.5,14776.69,14002.67,14002.67,35100],["2020-12-30",14073.04,14073.04,13791.57,13791.57,11700],["2020-12-31",13791.57,14073.04,13580.48,14073.04,53800],["2021-01-04",14213.77,14213.77,13791.57,14002.67,77900],["2021-01-05",14002.67,14424.86,13721.21,13861.94,29100],["2021-01-06",14002.67,14143.4,13932.3,14002.67,57800],["2021-01-07",14002.67,14706.32,13932.3,14424.86,82100],["2021-01-08",14424.86,14495.23,14002.67,14002.67,78150],["2021-01-11",14002.67,14213.77,13932.3,14073.04,86200],["2021-01-12",14143.4,14213.77,13932.3,14143.4,67900],["2021-01-13",14143.4,15128.51,13932.3,14917.42,162300],["2021-01-14",15058.15,15409.97,14706.32,15128.51,63200],["2021-01-15",15128.51,15128.51,14776.69,14776.69,61200],["2021-01-18",14776.69,14776.69,14073.04,14143.4,97200],["2021-01-19",14143.4,14213.77,12736.1,13439.75,103000],["2021-01-20",13369.38,13721.21,12313.91,13721.21,81400],["2021-01-21",13369.38,14002.67,13369.38,14002.67,34400],["2021-01-22",14002.67,14002.67,13369.38,13721.21,60300],["2021-01-25",13721.21,13721.21,13087.92,13650.84,51300],["2021-01-26",13087.92,13158.29,12665.73,12947.19,79900],["2021-01-27",12947.19,12947.19,12313.91,12313.91,99100],["2021-01-28",11962.08,11962.08,11117.7,11117.7,104600],["2021-01-29",11047.33,12173.18,11047.33,12173.18,38000],["2021-02-01",12595.37,12595.37,11469.52,11750.98,31700],["2021-02-02",11117.7,11962.08,11117.7,11962.08,75200],["2021-02-03",11962.08,12313.91,11962.08,12173.18,42900],["2021-02-04",12313.91,12313.91,11258.43,12032.44,64700],["2021-02-05",12243.54,12243.54,11891.71,11891.71,29400],["2021-02-08",11891.71,11891.71,11399.16,11610.25,52700],["2021-02-09",11610.25,12173.18,11610.25,12173.18,25200],["2021-02-17",12173.18,13017.56,12173.18,12947.19,39800],["2021-02-18",13017.56,13017.56,12595.37,12665.73,34900],["2021-02-19",12665.73,12665.73,12595.37,12595.37,8100],["2021-02-22",12313.91,12384.27,12313.91,12384.27,13700],["2021-02-23",12525.0,12595.37,12313.91,12384.27,63500],["2021-02-24",12384.27,12384.27,12173.18,12173.18,35600],["2021-02-25",12173.18,12736.1,11962.08,12736.1,36000],["2021-02-26",12736.1,13721.21,12454.64,13721.21,186100],["2021-03-01",13721.21,14495.23,13650.84,14073.04,148600],["2021-03-02",14073.04,14213.77,13861.94,14002.67,70400],["2021-03-03",13861.94,13861.94,13369.38,13650.84,108800],["2021-03-04",13650.84,13932.3,13228.65,13861.94,102500],["2021-03-05",13861.94,14987.78,13721.21,14917.42,214200],["2021-03-08",15269.24,16395.09,15269.24,16395.09,232900],["2021-03-09",17239.47,17239.47,15902.53,15902.53,89600],["2021-03-10",15691.43,15691.43,14987.78,15339.61,179900],["2021-03-11",15128.51,15691.43,15128.51,15621.07,40700],["2021-03-12",15621.07,15691.43,15198.88,15339.61,35500],["2021-03-15",15339.61,15902.53,15128.51,15691.43,60400],["2021-03-16",15691.43,15691.43,15128.51,15128.51,63373],["2021-03-17",15128.51,15409.97,14776.69,15409.97,64215],["2021-03-18",15058.15,15198.88,15058.15,15198.88,31200],["2021-03-19",15128.51,15128.51,14635.96,14706.32,60957],["2021-03-22",14706.32,14706.32,14354.5,14565.59,53641],["2021-03-23",14495.23,14495.23,14073.04,14354.5,33300],["2021-03-24",14143.4,14495.23,13861.94,14495.23,42600],["2021-03-25",14495.23,14495.23,13932.3,14002.67,30100],["2021-03-26",14002.67,14002.67,13299.02,14002.67,48500],["2021-03-29",13791.57,14002.67,13791.57,14002.67,21600],["2021-03-30",14002.67,14073.04,13721.21,14002.67,20200],["2021-03-31",14213.77,14213.77,13721.21,14002.67,18900],["2021-04-01",14002.67,14284.13,13932.3,14143.4,39000],["2021-04-02",14354.5,15480.34,14213.77,14776.69,119600],["2021-04-05",14776.69,14917.42,14495.23,14565.59,13300],["2021-04-06",14776.69,14776.69,14143.4,14424.86,39700],["2021-04-07",14424.86,14424.86,14213.77,14424.86,27931],["2021-04-08",14213.77,14424.86,14213.77,14284.13,18600],["2021-04-09",14284.13,14284.13,14073.04,14213.77,27800],["2021-04-12",14213.77,14213.77,14002.67,14213.77,45600],["2021-04-13",14284.13,14776.69,13721.21,13932.3,44500],["2021-04-14",13932.3,14073.04,13721.21,13861.94,10300],["2021-04-15",14073.04,14284.13,13791.57,13791.57,28900],["2021-04-16",14073.04,14073.04,13580.48,13721.21,26900],["2021-04-19",13721.21,13721.21,13369.38,13369.38,18900],["2021-04-20",13369.38,13861.94,13228.65,13228.65,36000],["2021-04-22",13158.29,13369.38,13158.29,13158.29,15700],["2021-04-23",13017.56,13791.57,13017.56,13721.21,25700],["2021-04-26",13369.38,13369.38,13228.65,13369.38,32300],["2021-04-27",13369.38,13369.38,13017.56,13087.92,31500],["2021-04-28",13087.92,13087.92,12947.19,13087.92,21700],["2021-04-29",13087.92,13087.92,13087.92,13087.92,23100],["2021-05-04",13087.92,13228.65,12736.1,12876.83,31300],["2021-05-05",13087.92,13369.38,12947.19,13228.65,24100],["2021-05-06",13228.65,13228.65,12947.19,13017.56,35100],["2021-05-07",13017.56,13017.56,12947.19,12947.19,16100],["2021-05-10",12665.73,12947.19,12595.37,12947.19,18800],["2021-05-11",12947.19,13299.02,12876.83,13087.92,17700],["2021-05-12",13087.92,13228.65,13087.92,13228.65,21200],["2021-05-13",13721.21,13861.94,13158.29,13439.75,900],["2021-05-14",13369.38,13369.38,12876.83,12876.83,9500],["2021-05-17",12876.83,13017.56,12876.83,12947.19,11600],["2021-05-18",13299.02,13299.02,12947.19,13017.56,11700],["2021-05-19",13017.56,13017.56,13017.56,13017.56,3200],["2021-05-20",12876.83,13158.29,12806.46,13158.29,23500],["2021-05-21",13228.65,13369.38,12736.1,13369.38,11200],["2021-05-24",13017.56,13369.38,12947.19,13158.29,22600],["2021-05-25",13369.38,13369.38,13017.56,13228.65,14200],["2021-05-26",13510.11,13510.11,12665.73,13228.65,8200],["2021-05-27",13369.38,13369.38,12806.46,13017.56,42000],["2021-05-28",12876.83,13299.02,12665.73,13299.02,12400],["2021-05-31",13087.92,13721.21,13017.56,13650.84,65700],["2021-06-01",13791.57,13932.3,13369.38,13650.84,18100],["2021-06-02",13369.38,13932.3,13369.38,13861.94,41300],["2021-06-03",13861.94,14073.04,13791.57,13861.94,39200],["2021-06-04",13861.94,14847.05,13650.84,14495.23,81200],["2021-06-07",14495.23,15621.07,14495.23,14706.32,188600],["2021-06-08",14847.05,14847.05,13650.84,13932.3,50200],["2021-06-09",13932.3,14284.13,13721.21,14213.77,28900],["2021-06-10",14213.77,14213.77,13510.11,13791.57,45300],["2021-06-11",13791.57,13932.3,13510.11,13791.57,45800],["2021-06-14",14073.04,14143.4,13791.57,14073.04,47800],["2021-06-15",14073.04,14073.04,13861.94,13932.3,51700],["2021-06-16",14073.04,14424.86,14002.67,14354.5,37700],["2021-06-17",14354.5,14565.59,14213.77,14495.23,48500],["2021-06-18",14495.23,14495.23,14143.4,14424.86,69900],["2021-06-21",14424.86,14706.32,14424.86,14495.23,63400],["2021-06-22",14635.96,14776.69,14495.23,14635.96,73800],["2021-06-23",14635.96,14783.79,14414.2,14414.2,31200],["2021-06-24",14414.2,14414.2,13822.85,14044.6,33300],["2021-06-25",14044.6,14044.6,13822.85,13822.85,16600],["2021-06-28",13896.77,14192.44,13822.85,13896.77,18500],["2021-06-29",13748.93,13822.85,13527.17,13527.17,30000],["2021-06-30",13527.17,13748.93,13527.17,13675.01,11931],["2021-07-01",13675.01,13896.77,13675.01,13748.93,26900],["2021-07-02",13748.93,13896.77,13748.93,13896.77,43152],["2021-07-05",14118.52,14118.52,13822.85,13822.85,9100],["2021-07-06",13822.85,14192.44,13822.85,14044.6,30400],["2021-07-07",13896.77,13896.77,13305.41,13527.17,38000],["2021-07-08",13527.17,13675.01,13379.33,13453.25,4200],["2021-07-09",13305.41,13748.93,13305.41,13379.33,32900],["2021-07-12",13379.33,13379.33,12935.82,12935.82,54700],["2021-07-13",12935.82,13157.58,12935.82,13157.58,6000],["2021-07-14",13157.58,13157.58,12640.14,13157.58,14400],["2021-07-15",12787.98,13157.58,12714.06,12935.82,4600],["2021-07-16",12861.9,12935.82,12787.98,12861.9,1900],["2021-07-19",12861.9,12861.9,12566.23,12566.23,27100],["2021-07-20",12566.23,13231.5,12566.23,12935.82,11800],["2021-07-21",12935.82,12935.82,12935.82,12935.82,3200],["2021-07-22",13379.33,13379.33,12714.06,13157.58,800],["2021-07-23",12787.98,13157.58,12714.06,13157.58,9200],["2021-07-26",12787.98,13157.58,12714.06,13157.58,14000],["2021-07-27",12935.82,13305.41,12861.9,13305.41,5500],["2021-07-28",13083.66,13379.33,13083.66,13157.58,2800],["2021-07-29",12935.82,13157.58,12935.82,13157.58,7100],["2021-07-30",13157.58,13305.41,12935.82,13305.41,6700],["2021-08-02",13231.5,13231.5,12935.82,12935.82,7000],["2021-08-03",13009.74,13379.33,13009.74,13379.33,27300],["2021-08-04",13379.33,13379.33,13305.41,13305.41,14700],["2021-08-05",13305.41,13527.17,13305.41,13527.17,10500],["2021-08-06",13527.17,13527.17,13453.25,13453.25,1100],["2021-08-09",12935.82,13822.85,12935.82,13675.01,26300],["2021-08-10",13896.77,13896.77,13453.25,13896.77,17600],["2021-08-11",13896.77,14340.28,13896.77,14340.28,44900],["2021-08-12",14044.6,15522.98,14044.6,14857.71,46200],["2021-08-13",14857.71,14857.71,14414.2,14562.04,23300],["2021-08-16",14192.44,14709.88,14044.6,14488.12,24300],["2021-08-17",13748.93,14562.04,13748.93,14414.2,27100],["2021-08-18",14414.2,14562.04,14414.2,14488.12,23500],["2021-08-19",14414.2,14562.04,14414.2,14488.12,20600],["2021-08-20",14414.2,14414.2,14044.6,14266.36,50400],["2021-08-23",14635.96,14635.96,13822.85,13970.69,6500],["2021-08-24",13970.69,14562.04,13970.69,14266.36,31300],["2021-08-25",14414.2,14562.04,14266.36,14562.04,4000],["2021-08-26",14857.71,15301.23,14562.04,14562.04,17800],["2021-08-27",14562.04,14562.04,14414.2,14414.2,7000],["2021-08-30",14414.2,14635.96,14414.2,14414.2,8100],["2021-08-31",14562.04,14857.71,14414.2,14783.79,30700],["2021-09-01",14783.79,15079.47,14783.79,15079.47,28900],["2021-09-06",15227.31,16557.85,15227.31,16557.85,152200],["2021-09-07",17740.55,17740.55,16114.34,16114.34,102800],["2021-09-08",16114.34,16262.17,15670.82,16114.34,27000],["2021-09-09",16262.17,17370.96,16262.17,16410.01,88600],["2021-09-10",17149.2,17149.2,16262.17,16336.09,41900],["2021-09-13",16631.77,16631.77,15522.98,15966.5,60300],["2021-09-14",15966.5,16853.53,15818.66,16040.42,47300],["2021-09-15",14783.79,17297.04,14488.12,16705.69,123900],["2021-09-16",17444.88,17518.8,16779.61,17297.04,99600],["2021-09-17",17297.04,18479.74,17297.04,18036.23,276600],["2021-09-20",18110.15,18479.74,16853.53,17149.2,175300],["2021-09-21",16483.93,17444.88,16483.93,17444.88,82900],["2021-09-22",17444.88,17592.72,17149.2,17518.8,50800],["2021-09-23",17518.8,19145.01,17518.8,19145.01,337400],["2021-09-24",19145.01,19145.01,18110.15,18405.82,54200],["2021-09-27",18849.34,19218.93,17740.55,18036.23,79200],["2021-09-28",18036.23,19810.28,18036.23,19810.28,382505],["2021-09-29",19958.12,21732.18,19736.37,20771.23,551400],["2021-09-30",20771.23,22175.69,20253.8,21066.91,108000],["2021-10-01",21140.83,23136.64,20992.99,23136.64,497802],["2021-10-04",23654.07,25428.13,23358.4,24393.26,547000],["2021-10-05",24762.86,25132.45,23136.64,23358.4,267100],["2021-10-06",24023.67,24762.86,22914.88,23432.31,313200],["2021-10-07",23136.64,23136.64,21584.34,22175.69,498863],["2021-10-08",22249.61,24023.67,21732.18,22988.8,244100],["2021-10-11",23654.07,23654.07,21806.1,21806.1,189700],["2021-10-12",21806.1,22027.85,20845.15,21584.34,250700],["2021-10-13",21066.91,21953.93,20105.96,21140.83,281100],["2021-10-14",21140.83,22101.77,21140.83,21953.93,197100],["2021-10-15",22101.77,23062.72,21953.93,22249.61,288900],["2021-10-18",22249.61,23210.56,20401.64,21806.1,208900],["2021-10-19",21732.18,21806.1,21140.83,21214.74,146500],["2021-10-20",21140.83,21362.58,20549.47,20771.23,198700],["2021-10-21",21066.91,21436.5,20771.23,20845.15,113700],["2021-10-22",20697.31,20992.99,20327.72,20845.15,186700],["2021-10-25",20845.15,21806.1,20845.15,21214.74,147000],["2021-10-26",21362.58,22545.29,21362.58,22545.29,365000],["2021-10-27",22619.21,23062.72,22101.77,22767.04,198500],["2021-10-28",22545.29,22840.96,21953.93,21953.93,175100],["2021-10-29",22027.85,22027.85,21214.74,21806.1,252100],["2021-11-01",21806.1,21806.1,21066.91,21214.74,230200],["2021-11-02",21066.91,21362.58,20697.31,21362.58,136200],["2021-11-03",21362.58,21510.42,20771.23,20992.99,143547],["2021-11-04",20845.15,21140.83,20697.31,21066.91,93400],["2021-11-05",21066.91,21362.58,21066.91,21214.74,93910],["2021-11-08",21066.91,21362.58,20845.15,21214.74,86300],["2021-11-09",21214.74,22175.69,20992.99,21953.93,410200],["2021-11-10",22101.77,24097.58,22101.77,24097.58,614000],["2021-11-11",24245.42,26019.48,24097.58,24245.42,326900],["2021-11-12",23654.07,24245.42,22175.69,22840.96,268100],["2021-11-15",22914.88,22914.88,21510.42,21806.1,346000],["2021-11-16",21806.1,22545.29,21510.42,22323.53,131100],["2021-11-17",22545.29,23284.48,22471.37,22619.21,232600],["2021-11-18",22619.21,22693.12,21214.74,21584.34,201400],["2021-11-19",21584.34,22175.69,19440.69,20327.72,298000],["2021-11-22",20253.8,20253.8,18479.74,18553.66,294500],["2021-11-23",18553.66,19588.53,18479.74,19588.53,100600],["2021-11-24",19588.53,19810.28,19366.77,19440.69,93700],["2021-11-25",19440.69,19588.53,18849.34,19588.53,97100],["2021-11-26",19514.61,19588.53,18923.26,19145.01,102700],["2021-11-29",18923.26,18923.26,18110.15,18775.42,55800],["2021-11-30",18775.42,19218.93,18775.42,18923.26,76600],["2021-12-01",18184.07,19145.01,18184.07,18923.26,66100],["2021-12-02",18849.34,19588.53,18849.34,19292.85,49700],["2021-12-03",19292.85,19440.69,18553.66,18701.5,39300],["2021-12-06",18479.74,18627.58,17518.8,17740.55,35900],["2021-12-07",17740.55,18553.66,17740.55,18479.74,56300],["2021-12-08",18923.26,18923.26,18036.23,18036.23,24700],["2021-12-09",18110.15,18479.74,17962.31,18184.07,37000],["2021-12-10",18110.15,18184.07,17962.31,18184.07,35000],["2021-12-13",18331.91,18923.26,18184.07,18849.34,36400],["2021-12-14",18849.34,18849.34,18479.74,18479.74,48800],["2021-12-15",18479.74,18479.74,18184.07,18479.74,23000],["2021-12-16",18479.74,18849.34,18184.07,18479.74,38500],["2021-12-17",18553.66,18701.5,18184.07,18405.82,30800],["2021-12-20",18331.91,18331.91,17740.55,17740.55,53300],["2021-12-21",18184.07,18184.07,17740.55,18036.23,32100],["2021-12-22",18036.23,18627.58,18036.23,18257.99,52600],["2021-12-23",18331.91,18331.91,17592.72,18110.15,77800],["2021-12-24",18110.15,18405.82,17888.39,18257.99,13802],["2021-12-27",18257.99,18257.99,17740.55,18110.15,33700],["2021-12-28",18110.15,18257.99,17888.39,17888.39,43400],["2021-12-29",18257.99,18257.99,17740.55,18257.99,25500],["2021-12-30",18257.99,19071.09,18257.99,18479.74,86600],["2021-12-31",18479.74,18479.74,18110.15,18479.74,46200],["2022-01-04",18479.74,19218.93,18184.07,18849.34,112906],["2022-01-05",18923.26,19440.69,18923.26,19071.09,104700],["2022-01-06",19071.09,19071.09,18627.58,18849.34,38600],["2022-01-07",18849.34,19218.93,18479.74,19071.09,145200],["2022-01-10",19071.09,19366.77,18479.74,18479.74,113800],["2022-01-11",18257.99,18405.82,17740.55,17888.39,66400],["2022-01-12",17740.55,18479.74,17592.72,18036.23,38700],["2022-01-13",18479.74,18775.42,17814.47,18257.99,44400],["2022-01-14",18184.07,18184.07,17814.47,18110.15,9700],["2022-01-17",18110.15,18553.66,16631.77,17075.28,84100],["2022-01-18",17223.12,17370.96,17075.28,17223.12,42500],["2022-01-19",17370.96,17740.55,17223.12,17740.55,13700],["2022-01-20",17666.63,17740.55,17444.88,17740.55,31900],["2022-01-21",17444.88,17740.55,17001.36,17666.63,45800],["2022-01-24",17666.63,17666.63,16336.09,17370.96,24500],["2022-01-25",16631.77,17297.04,15744.74,17297.04,35900],["2022-01-26",17444.88,17444.88,16557.85,16779.61,10600],["2022-01-27",17001.36,17001.36,16779.61,16927.44,29800],["2022-01-28",16853.53,17001.36,15522.98,16779.61,13600],["2022-02-07",16779.61,17518.8,16779.61,17518.8,37700],["2022-02-08",17666.63,17740.55,17666.63,17666.63,19100],["2022-02-09",17666.63,18036.23,17666.63,18036.23,32500],["2022-02-10",17962.31,18036.23,17370.96,17740.55,42300],["2022-02-11",17740.55,18110.15,17740.55,18036.23,65700],["2022-02-14",18036.23,19810.28,17740.55,19810.28,239200],["2022-02-15",19662.45,19958.12,19218.93,19440.69,57400],["2022-02-16",19071.09,19145.01,18997.18,18997.18,43500],["2022-02-17",18997.18,18997.18,18627.58,18923.26,382200],["2022-02-18",19218.93,19218.93,18701.5,18923.26,42800],["2022-02-21",18997.18,19071.09,18701.5,18849.34,361200],["2022-02-22",18849.34,19958.12,17149.2,19218.93,92200],["2022-02-23",19810.28,20327.72,19588.53,19958.12,490900],["2022-02-24",20105.96,21806.1,19810.28,20549.47,491200],["2022-02-25",20697.31,21436.5,20105.96,20549.47,373000],["2022-02-28",20623.39,20623.39,20253.8,20327.72,65500],["2022-03-01",20401.64,21436.5,19958.12,20032.04,195320],["2022-03-02",20105.96,20992.99,20032.04,20475.56,102400],["2022-03-03",20475.56,21436.5,19958.12,21362.58,162300],["2022-03-04",21362.58,21362.58,20697.31,20697.31,117700],["2022-03-07",21436.5,22175.69,21066.91,21806.1,257500],["2022-03-08",21806.1,21806.1,20919.07,21140.83,122500],["2022-03-09",21140.83,22397.45,19810.28,22175.69,304800],["2022-03-10",22175.69,22175.69,20919.07,21214.74,75100],["2022-03-11",20992.99,21214.74,19958.12,20327.72,88400],["2022-03-14",20327.72,20327.72,19071.09,19145.01,66800],["2022-03-15",18923.26,19292.85,17592.72,19145.01,98700],["2022-03-16",19071.09,20327.72,19071.09,19958.12,25700],["2022-03-17",19292.85,19958.12,19218.93,19588.53,35300],["2022-03-18",19588.53,20475.56,19588.53,20105.96,83500],["2022-03-21",20327.72,20327.72,19366.77,20032.04,52800],["2022-03-22",20105.96,20179.88,19440.69,20032.04,92900],["2022-03-23",20032.04,20179.88,19810.28,20032.04,51000],["2022-03-24",20105.96,20549.47,20105.96,20253.8,38600],["2022-03-25",20179.88,20475.56,19736.37,19810.28,35300],["2022-03-28",19810.28,20253.8,19588.53,19588.53,35200],["2022-03-29",19292.85,19958.12,19218.93,19810.28,63200],["2022-03-30",19218.93,19662.45,19218.93,19218.93,151600],["2022-03-31",19218.93,19366.77,18849.34,19366.77,77200],["2022-04-01",18627.58,19292.85,18627.58,19218.93,63000],["2022-04-04",19071.09,19440.69,19071.09,19440.69,39800],["2022-04-05",19588.53,19810.28,19440.69,19736.37,39500],["2022-04-06",19736.37,20327.72,19218.93,20253.8,93300],["2022-04-07",20179.88,20179.88,19514.61,19662.45,19600],["2022-04-08",19218.93,20105.96,18331.91,18553.66,38900],["2022-04-12",18701.5,18997.18,18479.74,18479.74,101400],["2022-04-13",18479.74,19218.93,18479.74,19218.93,23200],["2022-04-14",19662.45,20253.8,19662.45,19736.37,92800],["2022-04-15",19958.12,20327.72,19810.28,19810.28,100600],["2022-04-18",19884.2,20179.88,19366.77,19810.28,76000],["2022-04-19",20032.04,20327.72,19810.28,19884.2,97300],["2022-04-20",19884.2,19884.2,18184.07,19366.77,42100],["2022-04-21",18553.66,19292.85,17444.88,19071.09,74000],["2022-04-22",17444.88,18997.18,17370.96,18331.91,92800],["2022-04-25",17444.88,18331.91,16557.85,16557.85,74400],["2022-04-26",16557.85,17370.96,16557.85,17370.96,109905],["2022-04-27",16410.01,17740.55,16114.34,17740.55,7800],["2022-04-28",17740.55,17740.55,17740.55,17740.55,13700],["2022-04-29",18257.99,18257.99,17814.47,18110.15,14700],["2022-05-04",18479.74,18849.34,18110.15,18184.07,11300],["2022-05-05",18849.34,19958.12,18110.15,18110.15,6600],["2022-05-06",18331.91,18331.91,18110.15,18110.15,11700],["2022-05-09",18479.74,18479.74,17001.36,18036.23,28000],["2022-05-10",16853.53,18036.23,16410.01,18036.23,3400],["2022-05-11",18036.23,18036.23,18036.23,18036.23,0],["2022-05-12",17297.04,18036.23,17297.04,18036.23,23400],["2022-05-13",17444.88,18036.23,17370.96,18036.23,11100],["2022-05-16",17444.88,18479.74,17444.88,17740.55,18300],["2022-05-17",17297.04,18479.74,17297.04,18479.74,23500],["2022-05-18",18479.74,18479.74,17814.47,17962.31,25200],["2022-05-19",17962.31,17962.31,17370.96,17370.96,3400],["2022-05-20",17518.8,17888.39,17518.8,17740.55,37200],["2022-05-23",17740.55,18110.15,17740.55,17814.47,24900],["2022-05-24",17888.39,18257.99,17888.39,18110.15,8200],["2022-05-25",18036.23,18627.58,18036.23,18627.58,8100],["2022-05-26",18627.58,18627.58,18184.07,18184.07,2000],["2022-05-27",18479.74,18627.58,18479.74,18479.74,34000],["2022-05-30",18479.74,19218.93,18479.74,18849.34,9700],["2022-05-31",18849.34,19662.45,18849.34,19588.53,50700],["2022-06-01",19884.2,20105.96,19810.28,19810.28,42900],["2022-06-02",19588.53,19810.28,19292.85,19292.85,3800],["2022-06-03",19366.77,19440.69,19218.93,19218.93,49600],["2022-06-06",19662.45,19958.12,18553.66,19810.28,34800],["2022-06-07",20623.39,20623.39,19588.53,19958.12,20200],["2022-06-08",19958.12,20697.31,19958.12,20253.8,117700],["2022-06-09",20019.2,20723.0,19941.0,20723.0,11700],["2022-06-10",20644.8,20644.8,19550.0,19550.0,20000],["2022-06-13",18064.2,19237.2,18064.2,19159.0,9600],["2022-06-14",19159.0,19550.0,18220.6,19237.2,13400],["2022-06-15",19237.2,19237.2,18455.2,19080.8,3100],["2022-06-16",19002.6,19550.0,18611.6,19159.0,2100],["2022-06-17",18377.0,18924.4,18377.0,18533.4,7200],["2022-06-20",18533.4,18768.0,18064.2,18768.0,9300],["2022-06-21",18142.4,19080.8,18142.4,19002.6,11200],["2022-06-22",17986.0,18924.4,17986.0,18924.4,13000],["2022-06-23",18846.2,19550.0,18455.2,19393.6,7500],["2022-06-24",19315.4,19315.4,18924.4,18924.4,200],["2022-06-27",19393.6,19393.6,19393.6,19393.6,100],["2022-06-28",18377.0,18768.0,18298.8,18768.0,30300],["2022-06-29",18533.4,18611.6,18377.0,18611.6,300],["2022-06-30",19550.0,19550.0,18455.2,19159.0,700],["2022-07-01",18768.0,19080.8,17986.0,19080.8,5300],["2022-07-04",18220.6,18846.2,18220.6,18846.2,11700],["2022-07-05",18689.8,18768.0,18220.6,18298.8,20300],["2022-07-06",18455.2,18768.0,18298.8,18768.0,29400],["2022-07-07",18377.0,18768.0,18298.8,18768.0,9500],["2022-07-08",18377.0,18768.0,18298.8,18768.0,8000],["2022-07-11",18768.0,19550.0,18377.0,18768.0,20500],["2022-07-12",19080.8,19159.0,18768.0,19159.0,13200],["2022-07-13",18924.4,19159.0,18924.4,19159.0,16300],["2022-07-14",18846.2,19159.0,18846.2,19159.0,2100],["2022-07-15",19159.0,19550.0,19080.8,19080.8,15700],["2022-07-18",19393.6,19550.0,19315.4,19471.8,36500],["2022-07-19",19550.0,19628.2,19471.8,19628.2,32800],["2022-07-20",19784.6,20957.6,19784.6,20879.4,52000],["2022-07-21",20723.0,22208.8,20723.0,21505.0,32000],["2022-07-22",20723.0,21426.8,20723.0,21348.6,2400],["2022-07-25",20332.0,21114.0,20332.0,21114.0,3500],["2022-07-26",20332.0,21114.0,20332.0,21114.0,7800],["2022-07-27",20488.4,20957.6,20410.2,20957.6,8800],["2022-07-28",20957.6,21270.4,20723.0,21270.4,18000],["2022-07-29",21114.0,21114.0,21114.0,21114.0,4900],["2022-08-01",21192.2,22130.6,21192.2,22130.6,22100],["2022-08-02",22130.6,22756.2,22130.6,22756.2,91400],["2022-08-03",22678.0,22678.0,22287.0,22599.8,23700],["2022-08-04",21896.0,22678.0,21896.0,22365.2,24900],["2022-08-05",22365.2,22365.2,21896.0,22130.6,14900],["2022-08-08",21896.0,22678.0,21896.0,22599.8,3400],["2022-08-09",22599.8,22678.0,21896.0,22443.4,17400],["2022-08-10",21739.6,22599.8,21739.6,22287.0,35000],["2022-08-11",22130.6,22208.8,22130.6,22130.6,38300],["2022-08-12",22130.6,22130.6,21505.0,21505.0,5900],["2022-08-15",21739.6,22443.4,21192.2,22443.4,12700],["2022-08-16",22443.4,22443.4,22443.4,22443.4,0],["2022-08-17",22443.4,22443.4,22443.4,22443.4,0],["2022-08-18",22443.4,22443.4,22443.4,22443.4,0],["2022-08-19",21896.0,22052.4,21114.0,22052.4,3400],["2022-08-22",22052.4,22052.4,21896.0,21896.0,400],["2022-08-23",21896.0,23381.8,21896.0,22990.8,355800],["2022-08-24",22990.8,23460.0,22678.0,22678.0,45700],["2022-08-25",23381.8,23381.8,22521.6,22678.0,13600],["2022-08-26",21896.0,22678.0,21896.0,22678.0,5800],["2022-08-29",21348.6,22678.0,21348.6,22678.0,11400],["2022-08-30",21974.2,23381.8,21896.0,22678.0,32100],["2022-08-31",22678.0,22990.8,22130.6,22130.6,5400],["2022-09-05",22443.4,22443.4,22443.4,22443.4,100],["2022-09-06",22365.2,23381.8,21974.2,23381.8,10400],["2022-09-07",22678.0,23069.0,21896.0,21896.0,13600],["2022-09-08",22521.6,22521.6,22521.6,22521.6,100],["2022-09-09",22599.8,22599.8,22365.2,22365.2,300],["2022-09-12",21974.2,21974.2,21896.0,21896.0,2000],["2022-09-13",21896.0,23225.4,21896.0,23225.4,1000],["2022-09-14",22130.6,23069.0,21896.0,21896.0,3400],["2022-09-15",21896.0,21896.0,21817.8,21817.8,2200],["2022-09-16",21896.0,21896.0,21896.0,21896.0,1000],["2022-09-19",20879.4,22208.8,20879.4,22208.8,1100],["2022-09-20",21192.2,22052.4,21192.2,22052.4,2900],["2022-09-21",21192.2,21505.0,21114.0,21505.0,8500],["2022-09-22",21505.0,22208.8,21114.0,22052.4,37900],["2022-09-23",21426.8,21974.2,21192.2,21974.2,12500],["2022-09-26",21974.2,22130.6,21114.0,22130.6,12100],["2022-09-27",22052.4,22130.6,21348.6,21348.6,11700],["2022-09-28",20175.6,21974.2,20175.6,21896.0,10900],["2022-09-29",21896.0,21896.0,21583.2,21817.8,2100],["2022-09-30",21348.6,21739.6,21114.0,21739.6,14000],["2022-10-03",21739.6,21739.6,21739.6,21739.6,1000],["2022-10-04",20332.0,22130.6,19706.4,21739.6,1400],["2022-10-05",21739.6,21739.6,21739.6,21739.6,0],["2022-10-06",21739.6,21739.6,21739.6,21739.6,100],["2022-10-07",21348.6,21348.6,20566.6,21035.8,2400],["2022-10-10",21192.2,23069.0,19002.6,21583.2,10900],["2022-10-11",21583.2,21583.2,21583.2,21583.2,0],["2022-10-12",21192.2,21192.2,21114.0,21114.0,200],["2022-10-13",21114.0,21114.0,21114.0,21114.0,0],["2022-10-14",21114.0,21114.0,20410.2,21035.8,3000],["2022-10-17",21426.8,21739.6,20097.4,21505.0,32400],["2022-10-18",21348.6,21348.6,20723.0,21270.4,2100],["2022-10-19",21192.2,21192.2,21114.0,21114.0,2500],["2022-10-20",21035.8,21035.8,20410.2,20410.2,200],["2022-10-21",21035.8,21035.8,20410.2,20879.4,7300],["2022-10-24",21348.6,21348.6,20332.0,20879.4,1200],["2022-10-25",21426.8,22678.0,20957.6,21426.8,49800],["2022-10-26",21348.6,22678.0,20410.2,21739.6,500],["2022-10-27",22678.0,22678.0,20488.4,22678.0,500400],["2022-10-28",22678.0,22678.0,22678.0,22678.0,0],["2022-10-31",21270.4,21896.0,20488.4,21739.6,2900],["2022-11-01",21114.0,21505.0,21114.0,21505.0,4500],["2022-11-02",22208.8,22678.0,20801.2,21192.2,20900],["2022-11-03",21348.6,21426.8,21114.0,21114.0,3500],["2022-11-04",21426.8,22208.8,21114.0,21739.6,600],["2022-11-07",21739.6,21739.6,20566.6,21505.0,3500],["2022-11-08",22678.0,22678.0,20332.0,21817.8,1700],["2022-11-09",22678.0,22678.0,21817.8,21817.8,16000],["2022-11-10",21817.8,21817.8,21817.8,21817.8,0],["2022-11-11",21661.4,21661.4,21583.2,21661.4,17000],["2022-11-14",21896.0,21896.0,21896.0,21896.0,100],["2022-11-15",21114.0,21192.2,20723.0,20723.0,171800],["2022-11-16",21114.0,21114.0,19550.0,20723.0,15400],["2022-11-17",20332.0,20332.0,20332.0,20332.0,900],["2022-11-18",21114.0,21114.0,20879.4,20879.4,2400],["2022-11-21",21817.8,21817.8,20957.6,21817.8,400],["2022-11-22",21817.8,21817.8,21817.8,21817.8,0],["2022-11-23",21817.8,22678.0,21114.0,21114.0,63300],["2022-11-24",20723.0,21114.0,20332.0,20332.0,4500],["2022-11-25",21426.8,21505.0,20332.0,20488.4,56400],["2022-11-28",20488.4,21817.8,19706.4,21348.6,6300],["2022-11-29",21270.4,21270.4,21114.0,21114.0,2000],["2022-11-30",20879.4,20879.4,20879.4,20879.4,1000],["2022-12-01",20957.6,20957.6,20723.0,20723.0,4300],["2022-12-02",20723.0,20879.4,20644.8,20644.8,6500],["2022-12-05",19628.2,20801.2,19628.2,20332.0,11100],["2022-12-06",19941.0,21505.0,19159.0,21192.2,42800],["2022-12-07",21192.2,21426.8,20957.6,20957.6,104000],["2022-12-08",20332.0,20332.0,20332.0,20332.0,5100],["2022-12-09",20957.6,20957.6,20957.6,20957.6,100],["2022-12-12",19706.4,21114.0,19706.4,20957.6,2200],["2022-12-13",20879.4,20879.4,20879.4,20879.4,100],["2022-12-14",19941.0,20879.4,19941.0,20488.4,75300],["2022-12-15",20332.0,20332.0,20332.0,20332.0,100],["2022-12-16",20332.0,20332.0,20332.0,20332.0,0],["2022-12-19",19941.0,20253.8,19941.0,20253.8,5000],["2022-12-20",20097.4,20097.4,19941.0,19941.0,15300],["2022-12-21",19628.2,19628.2,19159.0,19550.0,3200],["2022-12-22",18846.2,20644.8,18768.0,20332.0,11800],["2022-12-23",18924.4,20332.0,18768.0,20332.0,11100],["2022-12-26",19002.6,20253.8,19002.6,20253.8,300],["2022-12-27",20175.6,20253.8,19550.0,20175.6,3000],["2022-12-28",20253.8,20253.8,19550.0,20175.6,12600],["2022-12-29",20175.6,20175.6,20175.6,20175.6,0],["2022-12-30",20175.6,20175.6,20175.6,20175.6,0],["2023-01-03",20175.6,20175.6,20175.6,20175.6,0],["2023-01-04",19706.4,19706.4,19471.8,19471.8,7200],["2023-01-05",19393.6,20019.2,19393.6,19550.0,8900],["2023-01-06",19393.6,20019.2,19393.6,19550.0,17200],["2023-01-09",19550.0,20253.8,19550.0,20253.8,37900],["2023-01-10",19941.0,19941.0,19706.4,19706.4,800],["2023-01-11",20332.0,20332.0,20332.0,20332.0,100],["2023-01-12",20332.0,20332.0,20332.0,20332.0,0],["2023-01-13",20332.0,21114.0,20332.0,21114.0,200],["2023-01-16",20175.6,20957.6,19550.0,20957.6,31800],["2023-01-17",19550.0,20957.6,19550.0,20957.6,500],["2023-01-18",19784.6,19784.6,19784.6,19784.6,100],["2023-01-19",19784.6,20332.0,19784.6,20332.0,1200],["2023-01-27",20332.0,20723.0,20332.0,20723.0,600],["2023-01-30",20723.0,20723.0,20723.0,20723.0,300],["2023-01-31",20723.0,20723.0,20723.0,20723.0,0],["2023-02-01",20488.4,20488.4,19628.2,20332.0,3900],["2023-02-02",20332.0,20332.0,20332.0,20332.0,1000],["2023-02-03",20175.6,22287.0,20175.6,20332.0,6500],["2023-02-06",20332.0,20332.0,20332.0,20332.0,500],["2023-02-07",20332.0,20332.0,20332.0,20332.0,0],["2023-02-08",20723.0,21114.0,20723.0,20801.2,134500],["2023-02-09",20723.0,21035.8,20723.0,20879.4,40400],["2023-02-10",20879.4,20879.4,20879.4,20879.4,0],["2023-02-13",20879.4,20879.4,20879.4,20879.4,0],["2023-02-14",20879.4,20879.4,20879.4,20879.4,1000],["2023-02-15",20879.4,20879.4,20879.4,20879.4,0],["2023-02-16",20879.4,21114.0,20879.4,21035.8,101300],["2023-02-17",20879.4,21035.8,20879.4,21035.8,100500],["2023-02-20",20332.0,20332.0,20332.0,20332.0,500],["2023-02-21",21035.8,21035.8,20879.4,20879.4,400],["2023-02-22",20879.4,20879.4,20879.4,20879.4,0],["2023-02-23",20879.4,20879.4,20879.4,20879.4,0],["2023-02-24",20879.4,20879.4,20879.4,20879.4,0],["2023-02-27",20879.4,20879.4,20879.4,20879.4,0],["2023-02-28",20879.4,20879.4,20879.4,20879.4,0],["2023-03-01",20879.4,20879.4,20879.4,20879.4,0],["2023-03-02",20879.4,20879.4,20879.4,20879.4,0],["2023-03-03",20801.2,20801.2,20801.2,20801.2,700],["2023-03-06",20801.2,20801.2,20801.2,20801.2,0],["2023-03-07",19862.8,19862.8,19862.8,19862.8,100],["2023-03-08",19862.8,19862.8,19862.8,19862.8,0],["2023-03-09",19862.8,19862.8,19862.8,19862.8,0],["2023-03-10",19080.8,21114.0,19080.8,21114.0,1700],["2023-03-13",21114.0,21114.0,21114.0,21114.0,85815],["2023-03-14",21114.0,21114.0,21114.0,21114.0,0],["2023-03-15",19941.0,20879.4,19941.0,20332.0,62000],["2023-03-16",20332.0,20332.0,20332.0,20332.0,0],["2023-03-17",20332.0,20332.0,20332.0,20332.0,0],["2023-03-20",19393.6,20879.4,18298.8,20801.2,7100],["2023-03-21",20801.2,20801.2,20801.2,20801.2,0],["2023-03-22",19706.4,20253.8,19628.2,20253.8,2400],["2023-03-23",20175.6,20175.6,20019.2,20019.2,512300],["2023-03-24",18924.4,19941.0,18924.4,19941.0,300],["2023-03-27",19941.0,19941.0,19941.0,19941.0,435810],["2023-03-28",18924.4,19941.0,18768.0,19080.8,10600],["2023-03-29",20253.8,20253.8,20097.4,20097.4,200],["2023-03-30",19550.0,19550.0,19550.0,19550.0,600],["2023-03-31",19550.0,20253.8,19550.0,20253.8,300],["2023-04-03",20253.8,20253.8,19315.4,19315.4,1400],["2023-04-04",19237.2,19941.0,19237.2,19941.0,1300],["2023-04-05",19550.0,19550.0,19550.0,19550.0,11300],["2023-04-06",19550.0,19550.0,19550.0,19550.0,6100],["2023-04-07",20253.8,20253.8,20253.8,20253.8,100],["2023-04-10",20253.8,20253.8,19550.0,19550.0,2800],["2023-04-11",19941.0,20019.2,19941.0,19941.0,2200],["2023-04-12",19628.2,20879.4,19550.0,20879.4,2200],["2023-04-13",20801.2,20801.2,20332.0,20332.0,1200],["2023-04-14",20332.0,20332.0,20332.0,20332.0,0],["2023-04-17",20332.0,20332.0,20332.0,20332.0,0],["2023-04-18",19550.0,19550.0,19550.0,19550.0,200],["2023-04-19",20253.8,20253.8,20253.8,20253.8,500],["2023-04-20",19628.2,20253.8,19628.2,20253.8,330800],["2023-04-21",20332.0,21035.8,20332.0,21035.8,200],["2023-04-24",21035.8,21035.8,21035.8,21035.8,0],["2023-04-25",19706.4,20253.8,19550.0,20253.8,2300],["2023-04-26",20175.6,20175.6,20175.6,20175.6,100],["2023-04-27",20488.4,20488.4,20488.4,20488.4,100],["2023-04-28",20410.2,20410.2,20253.8,20253.8,5100],["2023-05-04",20175.6,20644.8,20175.6,20644.8,500],["2023-05-05",20723.0,22521.6,20332.0,20332.0,1100],["2023-05-08",19941.0,20332.0,19941.0,20332.0,5800],["2023-05-09",21114.0,22287.0,20175.6,20332.0,23000],["2023-05-10",20019.2,20332.0,19941.0,20332.0,1800],["2023-05-11",20332.0,20332.0,20332.0,20332.0,1000],["2023-05-12",20332.0,20332.0,20332.0,20332.0,0],["2023-05-15",19628.2,20332.0,19628.2,20332.0,1200],["2023-05-16",20332.0,21114.0,19628.2,21035.8,1600],["2023-05-17",20332.0,20332.0,20332.0,20332.0,300],["2023-05-18",20566.6,20566.6,20566.6,20566.6,100],["2023-05-19",20488.4,21114.0,20488.4,21114.0,1800],["2023-05-22",21035.8,21035.8,21035.8,21035.8,200],["2023-05-23",21035.8,21035.8,20019.2,20019.2,300],["2023-05-24",20019.2,21114.0,20019.2,21114.0,2000],["2023-05-25",21114.0,21114.0,21114.0,21114.0,0],["2023-05-26",21114.0,21114.0,21035.8,21035.8,400],["2023-05-29",20723.0,20723.0,20723.0,20723.0,200],["2023-05-30",20723.0,21505.0,20723.0,21035.8,300],["2023-05-31",20723.0,20957.6,20175.6,20957.6,2000],["2023-06-01",20957.6,20957.6,20957.6,20957.6,0],["2023-06-02",20957.6,20957.6,20957.6,20957.6,1000],["2023-06-05",20957.6,21035.8,20566.6,20723.0,9800],["2023-06-06",20723.0,20723.0,20566.6,20566.6,2100],["2023-06-07",20566.6,20566.6,20566.6,20566.6,4400],["2023-06-08",20566.6,20566.6,20566.6,20566.6,0],["2023-06-09",20566.6,20566.6,20566.6,20566.6,0],["2023-06-12",20566.6,21114.0,20566.6,21114.0,300],["2023-06-13",21114.0,21114.0,21114.0,21114.0,0],["2023-06-14",20253.8,21035.8,20253.8,21035.8,400],["2023-06-15",21114.0,21896.0,21114.0,21896.0,1900],["2023-06-16",20566.6,20566.6,20566.6,20566.6,5600],["2023-06-19",20566.6,21035.8,20488.4,21035.8,1300],["2023-06-20",20332.0,20957.6,20332.0,20957.6,1800],["2023-06-21",20957.6,20957.6,20957.6,20957.6,0],["2023-06-22",20175.6,21035.8,19159.0,20957.6,4200],["2023-06-23",20957.6,20957.6,20957.6,20957.6,0],["2023-06-26",20879.4,21035.8,20253.8,20253.8,11200],["2023-06-27",20175.6,20957.6,20175.6,20801.2,15100],["2023-06-28",21114.0,21114.0,20488.4,20644.8,11900],["2023-06-29",21114.0,21114.0,20253.8,20488.4,28700],["2023-06-30",20723.0,20723.0,20019.2,20410.2,10300],["2023-07-03",21035.8,21348.6,20332.0,20332.0,19600],["2023-07-04",20957.6,20957.6,20566.6,20879.4,9500],["2023-07-05",20957.6,21192.2,20019.2,21192.2,37800],["2023-07-06",21192.2,21348.6,21114.0,21348.6,13700],["2023-07-07",20566.6,21270.4,20566.6,21114.0,4900],["2023-07-10",21348.6,21817.8,21192.2,21661.4,36900],["2023-07-11",22335.68,22335.68,21829.97,21829.97,6600],["2023-07-12",21492.83,21492.83,20734.26,20734.26,12300],["2023-07-13",21492.83,21492.83,20481.4,20818.54,20900],["2023-07-14",20565.69,20649.97,20397.11,20565.69,7800],["2023-07-17",20481.4,20734.26,20397.11,20397.11,8100],["2023-07-18",20397.11,20902.83,19975.69,20565.69,11800],["2023-07-19",20565.69,20565.69,20228.54,20565.69,4100],["2023-07-20",20565.69,20565.69,20565.69,20565.69,3800],["2023-07-21",20397.11,20565.69,20228.54,20228.54,4100],["2023-07-24",20228.54,20481.4,20228.54,20397.11,3900],["2023-07-25",20312.83,20312.83,20312.83,20312.83,1000],["2023-07-26",20228.54,20397.11,20228.54,20228.54,3700],["2023-07-27",20228.54,20228.54,20228.54,20228.54,6800],["2023-07-28",20059.97,20228.54,20059.97,20228.54,2400],["2023-07-31",19891.4,19891.4,19891.4,19891.4,5700],["2023-08-01",19891.4,19891.4,19891.4,19891.4,0],["2023-08-02",19554.26,20397.11,19554.26,20397.11,6500],["2023-08-03",20397.11,20902.83,19891.4,20902.83,7300],["2023-08-04",20059.97,20902.83,20059.97,20902.83,4000],["2023-08-07",20902.83,20902.83,20902.83,20902.83,2100],["2023-08-08",20902.83,20902.83,20734.26,20902.83,1700],["2023-08-09",20734.26,20987.11,20734.26,20818.54,16100],["2023-08-10",21071.4,21071.4,20818.54,20818.54,4100],["2023-08-11",21492.83,21492.83,21071.4,21071.4,4900],["2023-08-14",20902.83,20902.83,20818.54,20818.54,5500],["2023-08-15",20818.54,20818.54,20818.54,20818.54,100],["2023-08-16",20649.97,20649.97,20649.97,20649.97,3000],["2023-08-17",20734.26,20734.26,20649.97,20649.97,700],["2023-08-18",20481.4,20902.83,20059.97,20902.83,7400],["2023-08-21",20312.83,20902.83,19975.69,20902.83,6600],["2023-08-22",20902.83,20902.83,20902.83,20902.83,0],["2023-08-23",20902.83,20902.83,20902.83,20902.83,0],["2023-08-24",20144.26,20902.83,20144.26,20902.83,2600],["2023-08-25",20312.83,20312.83,20312.83,20312.83,100],["2023-08-28",20987.11,20987.11,20987.11,20987.11,1000],["2023-08-29",20987.11,20987.11,20987.11,20987.11,0],["2023-08-30",20228.54,20902.83,20228.54,20902.83,3300],["2023-08-31",20228.54,20228.54,20228.54,20228.54,11800],["2023-09-05",20228.54,20228.54,19807.12,19807.12,17700],["2023-09-06",19891.4,20312.83,19638.54,20312.83,12800],["2023-09-07",20228.54,20228.54,20228.54,20228.54,1000],["2023-09-08",20228.54,20228.54,19891.4,20228.54,1600],["2023-09-11",19554.26,20228.54,19554.26,20144.26,1700],["2023-09-12",19891.4,19975.69,19891.4,19975.69,2600],["2023-09-13",20481.4,21914.26,20481.4,21829.97,94700],["2023-09-14",21829.97,23178.54,21829.97,22672.83,11600],["2023-09-15",23009.97,23852.82,20649.97,20649.97,39800],["2023-09-18",20649.97,21745.68,20144.26,21745.68,14600],["2023-09-19",21745.68,21745.68,21745.68,21745.68,0],["2023-09-20",20818.54,21071.4,20818.54,20818.54,4700],["2023-09-21",20649.97,20649.97,20649.97,20649.97,100],["2023-09-22",20228.54,20649.97,19807.12,20649.97,9600],["2023-09-25",20228.54,20312.83,19891.4,19891.4,4100],["2023-09-26",20228.54,20565.69,20228.54,20228.54,7900],["2023-09-27",20228.54,20228.54,20228.54,20228.54,0],["2023-09-28",20228.54,20228.54,20228.54,20228.54,1300],["2023-09-29",20228.54,20228.54,20228.54,20228.54,200],["2023-10-02",20228.54,20818.54,20228.54,20818.54,600],["2023-10-03",21071.4,21492.83,21071.4,21492.83,2200],["2023-10-04",21492.83,21492.83,21492.83,21492.83,0],["2023-10-05",21324.26,22082.83,21324.26,21829.97,16200],["2023-10-06",21829.97,21829.97,21829.97,21829.97,0],["2023-10-09",20818.54,23937.11,20818.54,23937.11,5500],["2023-10-10",22419.97,23515.68,22419.97,23515.68,2100],["2023-10-11",23515.68,23515.68,23515.68,23515.68,1600],["2023-10-12",23599.97,24358.54,22251.4,23599.97,8500],["2023-10-13",23599.97,23599.97,23599.97,23599.97,100],["2023-10-16",22167.11,23515.68,22167.11,23431.4,600],["2023-10-17",23431.4,23431.4,23431.4,23431.4,0],["2023-10-18",23431.4,23431.4,23431.4,23431.4,0],["2023-10-19",23431.4,24442.82,22841.4,24274.25,10600],["2023-10-20",23178.54,24274.25,23178.54,23599.97,16800],["2023-10-23",23178.54,24358.54,23178.54,23178.54,9300],["2023-10-24",23515.68,25285.68,22167.11,23937.11,7600],["2023-10-25",23684.25,24864.25,21829.97,24358.54,2400],["2023-10-26",25117.11,25117.11,22841.4,24274.25,1800],["2023-10-27",24948.54,24948.54,22757.11,24779.97,800],["2023-10-30",24779.97,25285.68,24779.97,25285.68,1000],["2023-10-31",25285.68,25285.68,23178.54,23768.54,21200],["2023-11-01",23768.54,24864.25,23768.54,24864.25,300],["2023-11-02",23262.82,24021.39,23262.82,23599.97,2600],["2023-11-03",24189.97,24189.97,23599.97,23599.97,1600],["2023-11-06",23599.97,23599.97,23599.97,23599.97,0],["2023-11-07",24021.39,24021.39,22588.54,23515.68,1000],["2023-11-08",24021.39,25117.11,22335.68,24442.82,900],["2023-11-09",23599.97,23599.97,23094.25,23599.97,1600],["2023-11-10",22757.11,23599.97,22757.11,23431.4,6200],["2023-11-13",22672.83,23431.4,22672.83,23347.11,1500],["2023-11-14",24189.97,24189.97,24189.97,24189.97,100],["2023-11-15",23599.97,23599.97,22925.68,23599.97,1000],["2023-11-16",24021.39,24021.39,24021.39,24021.39,100],["2023-11-17",24021.39,24021.39,24021.39,24021.39,0],["2023-11-20",22757.11,23599.97,22588.54,23599.97,2700],["2023-11-21",23684.25,23684.25,23684.25,23684.25,100],["2023-11-22",22504.25,23515.68,22504.25,23262.82,1200],["2023-11-23",22588.54,23009.97,22335.68,22925.68,900],["2023-11-24",22925.68,23599.97,22925.68,23599.97,1600],["2023-11-27",23599.97,23599.97,23599.97,23599.97,0],["2023-11-28",23599.97,23599.97,23599.97,23599.97,0],["2023-11-29",24358.54,24358.54,24358.54,24358.54,100],["2023-11-30",22841.4,23684.25,22841.4,23684.25,10300],["2023-12-01",23684.25,23684.25,23684.25,23684.25,0],["2023-12-04",23937.11,23937.11,21408.54,21408.54,9900],["2023-12-05",23009.97,23009.97,22757.11,22757.11,1100],["2023-12-06",22757.11,22757.11,22757.11,22757.11,0],["2023-12-07",21324.26,22588.54,21155.68,22504.25,11700],["2023-12-08",21239.97,23178.54,21239.97,22757.11,4500],["2023-12-11",22588.54,22588.54,22588.54,22588.54,1000],["2023-12-12",22588.54,22588.54,22588.54,22588.54,0],["2023-12-13",22504.25,23431.4,22504.25,23431.4,103300],["2023-12-14",23178.54,23178.54,21914.26,23094.25,1900],["2023-12-15",23094.25,23094.25,23094.25,23094.25,0],["2023-12-18",22925.68,25117.11,22925.68,25117.11,6500],["2023-12-19",24358.54,24358.54,24358.54,24358.54,200],["2023-12-20",24358.54,24358.54,24358.54,24358.54,0],["2023-12-21",24358.54,24358.54,24358.54,24358.54,0],["2023-12-22",24358.54,24358.54,24358.54,24358.54,0],["2023-12-25",24358.54,24358.54,24358.54,24358.54,0],["2023-12-26",22082.83,25117.11,21998.54,24864.25,54900],["2023-12-27",22588.54,24189.97,22419.97,24189.97,8100],["2023-12-28",22504.25,24021.39,22504.25,23768.54,1200],["2023-12-29",22335.68,23768.54,22335.68,23347.11,9600],["2024-01-02",23347.11,23768.54,23347.11,23347.11,2400],["2024-01-03",23347.11,23431.4,23009.97,23431.4,3000],["2024-01-04",22757.11,23178.54,22757.11,23178.54,3100],["2024-01-05",22841.4,23852.82,22841.4,23178.54,24400],["2024-01-08",23178.54,23178.54,23178.54,23178.54,0],["2024-01-09",23347.11,23347.11,23009.97,23094.25,3600],["2024-01-10",23094.25,23094.25,23094.25,23094.25,400],["2024-01-11",23094.25,23599.97,23094.25,23094.25,14000],["2024-01-12",23009.97,23515.68,23009.97,23009.97,4900],["2024-01-15",23094.25,23094.25,23094.25,23094.25,100],["2024-01-16",23094.25,23431.4,23094.25,23347.11,1700],["2024-01-17",23347.11,23347.11,23347.11,23347.11,1000],["2024-01-18",23347.11,23347.11,23347.11,23347.11,0],["2024-01-19",23347.11,23347.11,23347.11,23347.11,0],["2024-01-22",23009.97,23431.4,23009.97,23178.54,13000],["2024-01-23",23178.54,23178.54,23178.54,23178.54,0],["2024-01-24",23178.54,23178.54,23178.54,23178.54,0],["2024-01-25",23178.54,23178.54,23178.54,23178.54,0],["2024-01-26",23178.54,23178.54,23178.54,23178.54,0],["2024-01-29",23178.54,23262.82,23178.54,23178.54,46700],["2024-01-30",23178.54,23515.68,23178.54,23431.4,49800],["2024-01-31",23431.4,23937.11,23431.4,23852.82,9900],["2024-02-01",24021.39,24189.97,23768.54,24189.97,18400],["2024-02-02",24779.97,24779.97,24189.97,24442.82,48500],["2024-02-05",24442.82,24442.82,24442.82,24442.82,27400],["2024-02-06",24442.82,24442.82,24442.82,24442.82,0],["2024-02-07",24021.39,24021.39,24021.39,24021.39,3500],["2024-02-15",24358.54,24527.11,24358.54,24442.82,65000],["2024-02-16",24442.82,24611.39,24442.82,24442.82,7900],["2024-02-19",24442.82,25032.82,24442.82,24695.68,4100],["2024-02-20",24695.68,24948.54,24442.82,24948.54,47800],["2024-02-21",25538.54,25538.54,25538.54,25538.54,100],["2024-02-22",25538.54,25538.54,25538.54,25538.54,0],["2024-02-23",24442.82,25285.68,24442.82,25285.68,6400],["2024-02-26",24021.39,25201.39,24021.39,25201.39,300],["2024-02-27",25201.39,25201.39,25201.39,25201.39,0],["2024-02-28",25201.39,25201.39,24021.39,24021.39,12000],["2024-02-29",24864.25,25032.82,24864.25,25032.82,400],["2024-03-01",24021.39,25032.82,24021.39,25032.82,800],["2024-03-04",24948.54,24948.54,24948.54,24948.54,200],["2024-03-05",24527.11,24527.11,24527.11,24527.11,100],["2024-03-06",24527.11,24527.11,24527.11,24527.11,0],["2024-03-07",24611.39,24779.97,24442.82,24779.97,2100],["2024-03-08",24695.68,25032.82,24442.82,24442.82,8700],["2024-03-11",24948.54,25117.11,24948.54,25032.82,5600],["2024-03-12",25117.11,25285.68,24442.82,25285.68,38300],["2024-03-13",24611.39,24948.54,24611.39,24864.25,23300],["2024-03-14",25117.11,26971.39,24611.39,24611.39,14000],["2024-03-15",24695.68,24695.68,24527.11,24695.68,61900],["2024-03-18",24864.25,24864.25,24695.68,24695.68,3000],["2024-03-19",24695.68,24695.68,24695.68,24695.68,2700],["2024-03-20",24695.68,24695.68,24442.82,24442.82,3100],["2024-03-21",24442.82,24695.68,24442.82,24695.68,67200],["2024-03-22",25201.39,25201.39,24442.82,24695.68,22300],["2024-03-25",25761.68,26028.18,23985.01,25228.68,8200],["2024-03-26",24429.18,24873.35,24429.18,24518.01,6600],["2024-03-27",23540.85,24606.85,23540.85,24340.35,6800],["2024-03-28",23629.68,24251.51,23629.68,24251.51,2100],["2024-03-29",23985.01,23985.01,23985.01,23985.01,800],["2024-04-01",23985.01,23985.01,23985.01,23985.01,0],["2024-04-02",23185.51,23985.01,23185.51,23985.01,2600],["2024-04-03",24162.68,24873.35,23985.01,23985.01,13400],["2024-04-04",23985.01,24962.18,23985.01,24695.68,65200],["2024-04-05",24695.68,26650.01,24695.68,26650.01,12700],["2024-04-08",25317.51,26561.18,25317.51,26472.35,15500],["2024-04-09",25228.68,25761.68,25228.68,25761.68,200],["2024-04-10",25672.85,25672.85,25672.85,25672.85,2700],["2024-04-11",25317.51,25317.51,25317.51,25317.51,7000],["2024-04-12",25317.51,25317.51,25317.51,25317.51,0],["2024-04-15",26294.68,27804.85,26294.68,27804.85,5800],["2024-04-16",25139.85,27538.35,25051.01,27183.01,5300],["2024-04-17",25317.51,27094.18,24518.01,25761.68,41800],["2024-04-19",24695.68,26561.18,24695.68,26561.18,5500],["2024-04-22",26472.35,28426.68,26294.68,27982.51,20000],["2024-04-23",27982.51,29848.02,27094.18,29848.02,69900],["2024-04-24",29137.35,30736.35,27538.35,29759.18,700],["2024-04-25",30381.02,30381.02,29670.35,29759.18,3400],["2024-04-26",28959.68,28959.68,28959.68,28959.68,1000],["2024-05-02",28959.68,28959.68,28959.68,28959.68,0],["2024-05-03",28959.68,28959.68,28959.68,28959.68,0],["2024-05-06",26205.85,28604.35,26205.85,28604.35,700],["2024-05-07",27538.35,27538.35,27538.35,27538.35,100],["2024-05-08",28604.35,30025.68,27538.35,29137.35,1400],["2024-05-09",26738.85,28782.02,26650.01,28782.02,9400],["2024-05-10",28782.02,28782.02,28782.02,28782.02,0],["2024-05-13",26650.01,27982.51,26650.01,27982.51,200],["2024-05-14",27982.51,27982.51,26205.85,27449.51,1900],["2024-05-15",28337.85,29759.18,28337.85,29759.18,400],["2024-05-16",30292.18,31980.02,27005.35,30203.35,5100],["2024-05-17",27360.68,29581.52,27360.68,29581.52,1100],["2024-05-20",29492.68,29492.68,28426.68,28426.68,900],["2024-05-21",27183.01,30203.35,27183.01,30203.35,7700],["2024-05-22",27538.35,29315.02,27538.35,29315.02,1400],["2024-05-23",30114.52,30114.52,30114.52,30114.52,100],["2024-05-24",29226.18,29315.02,27360.68,29315.02,1500],["2024-05-27",30203.35,30203.35,27982.51,28426.68,5700],["2024-05-28",29315.02,30114.52,28426.68,29670.35,8700],["2024-05-29",30025.68,30025.68,29315.02,29315.02,200],["2024-05-30",29315.02,29315.02,29315.02,29315.02,0],["2024-05-31",27150.21,29134.62,27060.01,29134.62,400],["2024-06-03",28954.22,29134.62,28864.02,28864.02,5800],["2024-06-04",28864.02,29766.02,27420.81,27420.81,300],["2024-06-05",27691.41,27962.01,27691.41,27691.41,4000],["2024-06-06",28593.42,28593.42,28593.42,28593.42,400],["2024-06-07",28232.61,28232.61,28142.41,28142.41,1400],["2024-06-10",28142.41,28142.41,28142.41,28142.41,0],["2024-06-11",28142.41,28142.41,28142.41,28142.41,0],["2024-06-12",26879.61,27962.01,26518.81,27962.01,15300],["2024-06-13",27962.01,27962.01,27962.01,27962.01,0],["2024-06-14",26248.21,27781.61,26248.21,27781.61,2100],["2024-06-17",26338.41,27420.81,26338.41,27420.81,200],["2024-06-18",27060.01,27060.01,27060.01,27060.01,3000],["2024-06-19",27060.01,27060.01,27060.01,27060.01,0],["2024-06-20",27060.01,27060.01,27060.01,27060.01,0],["2024-06-21",27060.01,27060.01,27060.01,27060.01,0],["2024-06-24",26338.41,26969.81,26248.21,26969.81,900],["2024-06-25",26969.81,26969.81,26969.81,26969.81,100],["2024-06-26",26969.81,26969.81,26969.81,26969.81,700],["2024-06-27",26969.81,26969.81,26969.81,26969.81,100],["2024-06-28",27060.01,29315.02,27060.01,29315.02,1100],["2024-07-01",26969.81,28864.02,26969.81,28864.02,400],["2024-07-02",28864.02,28864.02,28864.02,28864.02,500],["2024-07-03",29766.02,29766.02,28864.02,28954.22,300],["2024-07-04",28954.22,28954.22,28954.22,28954.22,0],["2024-07-05",28954.22,30577.82,26699.21,29766.02,1200],["2024-07-08",29766.02,29766.02,29766.02,29766.02,0],["2024-07-09",27511.01,27962.01,27150.21,27962.01,1000],["2024-07-10",28142.41,28142.41,28142.41,28142.41,400],["2024-07-11",28142.41,28142.41,28142.41,28142.41,0],["2024-07-12",26338.41,27781.61,26338.41,27781.61,600],["2024-07-15",26338.41,26338.41,26338.41,26338.41,100],["2024-07-16",26338.41,26338.41,26338.41,26338.41,0],["2024-07-17",26428.61,27962.01,26428.61,27962.01,700],["2024-07-18",27962.01,27962.01,27962.01,27962.01,0],["2024-07-19",27060.01,27060.01,27060.01,27060.01,200],["2024-07-22",28683.62,28683.62,26338.41,26338.41,200],["2024-07-23",28142.41,28683.62,27240.41,28593.42,10100],["2024-07-24",28593.42,28593.42,28593.42,28593.42,300],["2024-07-25",27420.81,29405.22,27420.81,29405.22,1100],["2024-07-26",29405.22,29405.22,29405.22,29405.22,0],["2024-07-29",29405.22,29405.22,29405.22,29405.22,0],["2024-07-30",29405.22,29405.22,29405.22,29405.22,0],["2024-07-31",27601.21,29315.02,27601.21,29315.02,1100],["2024-08-01",27962.01,29675.82,27962.01,29675.82,2600],["2024-08-02",30577.82,30577.82,27601.21,29766.02,1800],["2024-08-05",29766.02,29766.02,29766.02,29766.02,0],["2024-08-06",29766.02,29766.02,29766.02,29766.02,0],["2024-08-07",31570.02,31570.02,31570.02,31570.02,100],["2024-08-08",31570.02,31570.02,31570.02,31570.02,0],["2024-08-09",31570.02,33374.02,31389.62,31389.62,500],["2024-08-12",31389.62,31389.62,31389.62,31389.62,0],["2024-08-13",31389.62,31389.62,31389.62,31389.62,0],["2024-08-14",31389.62,31389.62,31389.62,31389.62,0],["2024-08-15",31389.62,34185.82,31299.42,31299.42,600],["2024-08-16",29766.02,29766.02,29766.02,29766.02,400],["2024-08-19",31570.02,31570.02,31570.02,31570.02,100],["2024-08-20",29675.82,29675.82,29675.82,29675.82,200],["2024-08-21",29766.02,32562.22,29766.02,31119.02,5200],["2024-08-22",30668.02,30668.02,30668.02,30668.02,100],["2024-08-23",30668.02,30668.02,30668.02,30668.02,0],["2024-08-26",30668.02,30668.02,30668.02,30668.02,0],["2024-08-27",28954.22,28954.22,28954.22,28954.22,200],["2024-08-28",28864.02,28864.02,28864.02,28864.02,100],["2024-08-29",28864.02,28864.02,28864.02,28864.02,0],["2024-08-30",28864.02,28864.02,28864.02,28864.02,100],["2024-09-04",28864.02,28864.02,28864.02,28864.02,0],["2024-09-05",30487.62,30668.02,30487.62,30668.02,200],["2024-09-06",30668.02,30668.02,30668.02,30668.02,0],["2024-09-09",30668.02,30668.02,30668.02,30668.02,0],["2024-09-10",30668.02,30668.02,30668.02,30668.02,0],["2024-09-11",29766.02,30668.02,29766.02,30668.02,200],["2024-09-12",32472.02,32472.02,32472.02,32472.02,100],["2024-09-13",32472.02,32472.02,32472.02,32472.02,0],["2024-09-16",34997.62,34997.62,30758.22,30758.22,300],["2024-09-17",30758.22,30758.22,30758.22,30758.22,0],["2024-09-18",30758.22,30758.22,30758.22,30758.22,0],["2024-09-19",32472.02,32472.02,28954.22,31570.02,400],["2024-09-20",30217.02,30217.02,29585.62,29585.62,300],["2024-09-23",31119.02,31119.02,31119.02,31119.02,100],["2024-09-24",29315.02,30938.62,28413.02,30938.62,1200],["2024-09-25",30938.62,30938.62,30938.62,30938.62,0],["2024-09-26",28954.22,28954.22,28864.02,28864.02,500],["2024-09-27",28864.02,28864.02,28864.02,28864.02,200],["2024-09-30",28864.02,28864.02,28864.02,28864.02,0],["2024-10-01",27150.21,29675.82,27150.21,29675.82,1200],["2024-10-02",30487.62,30487.62,30487.62,30487.62,100],["2024-10-03",30487.62,30487.62,30487.62,30487.62,0],["2024-10-04",30487.62,30487.62,30487.62,30487.62,0],["2024-10-07",30487.62,30487.62,30487.62,30487.62,0],["2024-10-08",30487.62,30487.62,30487.62,30487.62,0],["2024-10-09",28773.82,30397.42,27601.21,30397.42,6100],["2024-10-10",27691.41,30397.42,27691.41,30397.42,500],["2024-10-11",30307.22,30307.22,30307.22,30307.22,300],["2024-10-14",28052.21,30126.82,27601.21,30126.82,1300],["2024-10-15",27781.61,29856.22,27781.61,29856.22,300],["2024-10-16",27962.01,27962.01,27962.01,27962.01,200],["2024-10-17",29315.02,29315.02,29315.02,29315.02,100],["2024-10-18",29134.62,29134.62,29134.62,29134.62,100],["2024-10-21",29134.62,29134.62,29134.62,29134.62,0],["2024-10-22",28864.02,28864.02,28864.02,28864.02,100],["2024-10-23",29585.62,29585.62,29585.62,29585.62,100],["2024-10-24",29585.62,29585.62,29585.62,29585.62,0],["2024-10-25",29585.62,29585.62,29585.62,29585.62,0],["2024-10-28",27150.21,29495.42,27060.01,29224.82,3500],["2024-10-29",29134.62,29134.62,29134.62,29134.62,200],["2024-10-30",29766.02,29766.02,27330.61,29675.82,3700],["2024-10-31",29315.02,29315.02,29315.02,29315.02,500],["2024-11-01",28864.02,28864.02,28864.02,28864.02,100],["2024-11-04",28864.02,28864.02,28864.02,28864.02,0],["2024-11-05",28864.02,28864.02,28864.02,28864.02,0],["2024-11-06",27962.01,29856.22,27962.01,29856.22,5600],["2024-11-07",29856.22,29856.22,29856.22,29856.22,0],["2024-11-08",27962.01,29766.02,27962.01,29766.02,4200],["2024-11-11",29766.02,29766.02,29766.02,29766.02,0],["2024-11-12",27962.01,29585.62,27962.01,29585.62,1400],["2024-11-13",28232.61,28864.02,28232.61,28864.02,1300],["2024-11-14",27962.01,27962.01,27962.01,27962.01,900],["2024-11-15",27962.01,27962.01,27962.01,27962.01,200],["2024-11-18",29224.82,29315.02,29224.82,29315.02,5100],["2024-11-19",29315.02,29315.02,29315.02,29315.02,0],["2024-11-20",29315.02,30577.82,29315.02,30577.82,200],["2024-11-21",29766.02,29766.02,29766.02,29766.02,100],["2024-11-22",29766.02,29766.02,29766.02,29766.02,0],["2024-11-25",29766.02,29766.02,29766.02,29766.02,0],["2024-11-26",29766.02,29766.02,29766.02,29766.02,300],["2024-11-27",29766.02,29766.02,29766.02,29766.02,0],["2024-11-28",29766.02,29766.02,29766.02,29766.02,0],["2024-11-29",29766.02,29766.02,29766.02,29766.02,0],["2024-12-02",30668.02,30668.02,30668.02,30668.02,100],["2024-12-03",27962.01,30126.82,27962.01,30126.82,200],["2024-12-04",30126.82,30126.82,30126.82,30126.82,0],["2024-12-05",30126.82,30126.82,30126.82,30126.82,0],["2024-12-06",30126.82,30126.82,30126.82,30126.82,0],["2024-12-09",27962.01,30126.82,27781.61,30126.82,2000],["2024-12-10",30126.82,30126.82,30126.82,30126.82,0],["2024-12-11",29315.02,29315.02,29315.02,29315.02,100],["2024-12-12",29315.02,29315.02,29315.02,29315.02,0],["2024-12-13",27962.01,28773.82,27962.01,28773.82,1300],["2024-12-16",28773.82,28773.82,28773.82,28773.82,0],["2024-12-17",28773.82,28773.82,28773.82,28773.82,0],["2024-12-18",27601.21,27691.41,27511.01,27691.41,1400],["2024-12-19",28683.62,30397.42,28683.62,30397.42,600],["2024-12-20",27962.01,27962.01,27962.01,27962.01,200],["2024-12-23",27962.01,30126.82,27962.01,30126.82,200],["2024-12-24",30126.82,30126.82,30126.82,30126.82,0],["2024-12-25",30126.82,30126.82,30126.82,30126.82,0],["2024-12-26",27962.01,29134.62,27962.01,29134.62,300],["2024-12-27",29134.62,29134.62,29134.62,29134.62,0],["2024-12-30",29134.62,29134.62,29134.62,29134.62,0],["2024-12-31",29946.42,29946.42,27150.21,29585.62,1400],["2025-01-02",29585.62,29585.62,29585.62,29585.62,0],["2025-01-03",30217.02,30217.02,30217.02,30217.02,100],["2025-01-06",28142.41,30126.82,28142.41,30036.62,1100],["2025-01-07",30036.62,30036.62,30036.62,30036.62,0],["2025-01-08",30036.62,30036.62,30036.62,30036.62,0],["2025-01-09",30036.62,30036.62,30036.62,30036.62,0],["2025-01-10",28052.21,29856.22,28052.21,29856.22,300],["2025-01-13",29856.22,29856.22,29856.22,29856.22,0],["2025-01-14",28773.82,28773.82,28052.21,28683.62,700],["2025-01-15",28593.42,30487.62,28593.42,28593.42,1915],["2025-01-16",28593.42,28593.42,28593.42,28593.42,0],["2025-01-17",30487.62,30487.62,30487.62,30487.62,100],["2025-01-20",30487.62,30487.62,30487.62,30487.62,0],["2025-01-21",30487.62,30487.62,30487.62,30487.62,0],["2025-01-22",30487.62,30487.62,30487.62,30487.62,0],["2025-01-23",28052.21,30397.42,27962.01,30397.42,1500],["2025-01-24",30397.42,30397.42,30397.42,30397.42,0],["2025-02-03",30487.62,30487.62,30487.62,30487.62,100],["2025-02-04",30487.62,30487.62,30487.62,30487.62,0],["2025-02-05",30487.62,30487.62,30487.62,30487.62,0],["2025-02-06",30487.62,30487.62,30487.62,30487.62,0],["2025-02-07",28232.61,29675.82,28232.61,29675.82,200],["2025-02-10",29675.82,29675.82,29675.82,29675.82,0],["2025-02-11",29675.82,29675.82,29675.82,29675.82,0],["2025-02-12",29675.82,29675.82,29675.82,29675.82,0],["2025-02-13",29675.82,29675.82,29675.82,29675.82,0],["2025-02-14",29675.82,29675.82,29675.82,29675.82,0],["2025-02-17",29675.82,29675.82,29675.82,29675.82,0],["2025-02-18",27962.01,29315.02,27150.21,28864.02,2100],["2025-02-19",28593.42,30126.82,28593.42,30126.82,800],["2025-02-20",28954.22,29766.02,28954.22,29766.02,200],["2025-02-21",28052.21,28052.21,28052.21,28052.21,100],["2025-02-24",29134.62,29766.02,28413.02,28954.22,1600],["2025-02-25",28954.22,28954.22,28954.22,28954.22,0],["2025-02-26",29585.62,30217.02,29585.62,30217.02,200],["2025-02-27",30217.02,30217.02,30217.02,30217.02,0],["2025-02-28",30217.02,30217.02,30217.02,30217.02,0],["2025-03-03",29766.02,31750.42,29766.02,31750.42,300],["2025-03-04",31750.42,31750.42,31750.42,31750.42,0],["2025-03-05",31750.42,31750.42,31750.42,31750.42,0],["2025-03-06",31028.82,31028.82,31028.82,31028.82,200],["2025-03-07",31028.82,31028.82,31028.82,31028.82,0],["2025-03-10",31028.82,31028.82,31028.82,31028.82,0],["2025-03-11",31028.82,31028.82,31028.82,31028.82,0],["2025-03-12",28503.22,31209.22,27962.01,31209.22,8100],["2025-03-13",31209.22,31209.22,31209.22,31209.22,0],["2025-03-14",28593.42,28593.42,28232.61,28413.02,1100],["2025-03-17",28413.02,28413.02,28413.02,28413.02,300],["2025-03-18",28413.02,28413.02,28413.02,28413.02,0],["2025-03-19",28142.41,28142.41,28142.41,28142.41,100],["2025-03-20",28142.41,28142.41,28142.41,28142.41,0],["2025-03-21",28142.41,28142.41,28142.41,28142.41,0],["2025-03-24",28142.41,28142.41,28142.41,28142.41,0],["2025-03-25",28503.22,28503.22,28503.22,28503.22,300],["2025-03-26",28503.22,28503.22,28503.22,28503.22,0],["2025-03-27",28503.22,28503.22,28503.22,28503.22,0],["2025-03-28",28503.22,28503.22,28503.22,28503.22,100],["2025-03-31",27962.01,27962.01,27962.01,27962.01,100],["2025-04-01",27962.01,27962.01,27962.01,27962.01,0],["2025-04-02",27962.01,27962.01,27962.01,27962.01,0],["2025-04-03",26158.01,28142.41,25436.41,28142.41,1600],["2025-04-04",28142.41,28142.41,28142.41,28142.41,0],["2025-04-08",28142.41,28142.41,28142.41,28142.41,0],["2025-04-09",28142.41,28142.41,28142.41,28142.41,0],["2025-04-10",28142.41,28142.41,28142.41,28142.41,0],["2025-04-11",28142.41,28142.41,28142.41,28142.41,0],["2025-04-14",28142.41,28142.41,28142.41,28142.41,0],["2025-04-15",28142.41,28142.41,28142.41,28142.41,0],["2025-04-16",28142.41,28142.41,28142.41,28142.41,0],["2025-04-17",28142.41,28142.41,28142.41,28142.41,0],["2025-04-18",28142.41,28142.41,28142.41,28142.41,0],["2025-04-21",27871.81,27871.81,27240.41,27781.61,1000],["2025-04-22",29675.82,29675.82,29675.82,29675.82,100],["2025-04-23",29675.82,29675.82,29675.82,29675.82,0],["2025-04-24",29675.82,29675.82,29675.82,29675.82,0],["2025-04-25",29675.82,29675.82,29675.82,29675.82,0],["2025-04-28",29675.82,29675.82,29675.82,29675.82,0],["2025-04-29",29675.82,29675.82,29675.82,29675.82,0],["2025-05-05",29675.82,29675.82,29675.82,29675.82,0],["2025-05-06",29675.82,29675.82,29675.82,29675.82,0],["2025-05-07",29675.82,29675.82,29675.82,29675.82,0],["2025-05-08",29495.42,29495.42,29495.42,29495.42,100],["2025-05-09",29495.42,29495.42,29495.42,29495.42,0],["2025-05-12",29495.42,29495.42,29495.42,29495.42,0],["2025-05-13",29495.42,29495.42,29495.42,29495.42,0],["2025-05-14",29495.42,29495.42,29495.42,29495.42,0],["2025-05-15",29495.42,29495.42,29495.42,29495.42,0],["2025-05-16",29315.02,29315.02,28773.82,28864.02,1300],["2025-05-19",28864.02,28864.02,28683.62,28864.02,1100],["2025-05-20",28864.02,28864.02,28864.02,28864.02,0],["2025-05-21",28864.02,28864.02,28773.82,28773.82,1000],["2025-05-22",29044.42,29044.42,28773.82,29044.42,600],["2025-05-23",29134.62,29134.62,29134.62,29134.62,1200],["2025-05-26",29315.02,29315.02,28864.02,29134.62,9200],["2025-05-27",30769.23,30769.23,30769.23,30769.23,1900],["2025-05-28",30769.23,30769.23,30769.23,30769.23,0],["2025-05-29",30384.62,30384.62,29038.46,29038.46,300],["2025-05-30",29230.77,29230.77,29134.62,29134.62,300],["2025-06-02",27211.54,31346.15,27115.38,30769.23,10800],["2025-06-03",30769.23,30769.23,30769.23,30769.23,0],["2025-06-04",30769.23,30769.23,30769.23,30769.23,0],["2025-06-05",30769.23,30769.23,30769.23,30769.23,0],["2025-06-06",28942.31,28942.31,28942.31,28942.31,200],["2025-06-09",28942.31,31250.0,28846.15,31250.0,1000],["2025-06-10",31250.0,31250.0,31250.0,31250.0,0],["2025-06-11",31250.0,31250.0,31250.0,31250.0,0],["2025-06-12",29807.69,30769.23,28846.15,29038.46,1300],["2025-06-13",31346.15,31346.15,29807.69,29807.69,2100],["2025-06-16",31346.15,31346.15,28846.15,30769.23,2500],["2025-06-17",31346.15,31346.15,30769.23,31153.85,300],["2025-06-18",31153.85,31153.85,31153.85,31153.85,0],["2025-06-19",31153.85,31153.85,31153.85,31153.85,0],["2025-06-20",31153.85,31153.85,31153.85,31153.85,0],["2025-06-23",30769.23,30769.23,28076.92,30769.23,5200],["2025-06-24",30769.23,30769.23,30769.23,30769.23,0],["2025-06-25",30769.23,30769.23,30769.23,30769.23,0],["2025-06-26",30769.23,30769.23,30769.23,30769.23,0],["2025-06-27",30769.23,30769.23,30769.23,30769.23,0],["2025-06-30",30096.15,30096.15,29903.85,29903.85,200],["2025-07-01",29711.54,29711.54,29711.54,29711.54,100],["2025-07-02",29711.54,29711.54,29711.54,29711.54,0],["2025-07-03",29711.54,29711.54,29711.54,29711.54,0],["2025-07-04",29711.54,29711.54,29711.54,29711.54,0],["2025-07-07",29615.38,31250.0,29519.23,31250.0,2100],["2025-07-08",30769.23,34134.62,30769.23,33076.92,15200],["2025-07-09",30288.46,34134.62,30288.46,34134.62,200],["2025-07-10",34134.62,36057.69,34134.62,36057.69,300],["2025-07-11",36057.69,37403.85,32500.0,35673.08,11900],["2025-07-14",35673.08,35673.08,35673.08,35673.08,0],["2025-07-15",35673.08,35673.08,35673.08,35673.08,0],["2025-07-16",32211.54,32692.31,32211.54,32692.31,100],["2025-07-17",31923.08,32692.31,31923.08,32692.31,200],["2025-07-18",30384.62,34230.77,29903.85,34230.77,400],["2025-07-21",34230.77,34230.77,34230.77,34230.77,0],["2025-07-22",31538.46,33942.31,31538.46,33653.85,1300],["2025-07-23",31730.77,33557.69,31730.77,33557.69,800],["2025-07-24",31730.77,33557.69,31730.77,33557.69,5700],["2025-07-25",33557.69,33557.69,33557.69,33557.69,0],["2025-07-28",31730.77,32788.46,31730.77,32692.31,7000],["2025-07-29",32692.31,33461.54,32692.31,33461.54,11400],["2025-07-30",32980.77,35576.92,32980.77,35576.92,11800],["2025-07-31",34615.38,37788.46,34615.38,37403.85,25200],["2025-08-01",37980.77,38461.54,35576.92,38461.54,3600],["2025-08-04",40288.46,40288.46,40288.46,40288.46,100],["2025-08-05",40288.46,40288.46,40288.46,40288.46,0],["2025-08-06",41634.62,41634.62,41634.62,41634.62,100],["2025-08-07",42211.54,42211.54,37980.77,42115.38,1500],["2025-08-08",37980.77,41923.08,37980.77,41923.08,400],["2025-08-11",41923.08,41923.08,41923.08,41923.08,0],["2025-08-12",37788.46,42307.69,37788.46,42307.69,1700],["2025-08-13",42307.69,42307.69,42307.69,42307.69,0],["2025-08-14",42307.69,42307.69,42307.69,42307.69,0],["2025-08-15",42307.69,42307.69,42307.69,42307.69,0],["2025-08-18",42307.69,42307.69,42307.69,42307.69,0],["2025-08-19",42307.69,42307.69,42307.69,42307.69,0],["2025-08-20",42307.69,42307.69,42307.69,42307.69,0],["2025-08-21",42307.69,42307.69,42307.69,42307.69,0],["2025-08-22",42307.69,42307.69,42307.69,42307.69,0],["2025-08-25",42307.69,42307.69,42307.69,42307.69,0],["2025-08-26",42307.69,42307.69,42307.69,42307.69,0],["2025-08-27",42307.69,42307.69,42307.69,42307.69,0],["2025-08-28",38076.92,42307.69,38076.92,42211.54,800],["2025-08-29",38173.08,41250.0,38076.92,41250.0,700],["2025-09-03",41250.0,41250.0,41250.0,41250.0,0],["2025-09-04",41250.0,43269.23,37307.69,40961.54,400],["2025-09-05",40961.54,41923.08,40961.54,41923.08,300],["2025-09-08",43269.23,43269.23,43269.23,43269.23,100],["2025-09-09",42692.31,42692.31,42692.31,42692.31,100],["2025-09-10",42692.31,42692.31,42692.31,42692.31,0],["2025-09-11",42692.31,42692.31,42692.31,42692.31,0],["2025-09-12",42692.31,42692.31,42692.31,42692.31,0],["2025-09-15",42692.31,42692.31,42692.31,42692.31,0],["2025-09-16",42692.31,42692.31,42692.31,42692.31,0],["2025-09-17",42307.69,42307.69,42307.69,42307.69,100],["2025-09-18",42307.69,42307.69,42307.69,42307.69,0],["2025-09-19",42307.69,42307.69,42307.69,42307.69,0],["2025-09-22",42307.69,42307.69,42307.69,42307.69,0],["2025-09-23",42307.69,42307.69,42307.69,42307.69,0],["2025-09-24",42307.69,42307.69,42307.69,42307.69,0],["2025-09-25",38076.92,42115.38,38076.92,42115.38,200],["2025-09-26",37980.77,41538.46,37980.77,41538.46,300],["2025-09-29",41346.15,43269.23,41346.15,43269.23,300],["2025-09-30",43269.23,43269.23,43269.23,43269.23,0],["2025-10-01",43269.23,43269.23,43269.23,43269.23,0],["2025-10-02",43269.23,43269.23,43269.23,43269.23,0],["2025-10-03",38942.31,42596.15,38942.31,42596.15,1500],["2025-10-06",42307.69,42307.69,42307.69,42307.69,300],["2025-10-07",42307.69,42307.69,42307.69,42307.69,0],["2025-10-08",38942.31,45192.31,38942.31,44711.54,2200],["2025-10-09",44711.54,44711.54,44711.54,44711.54,0],["2025-10-10",40288.46,43750.0,40288.46,43750.0,200],["2025-10-13",46153.85,46153.85,46153.85,46153.85,100],["2025-10-14",41538.46,41538.46,41538.46,41538.46,100],["2025-10-15",37500.0,45576.92,37500.0,45384.62,400],["2025-10-16",45384.62,45384.62,45384.62,45384.62,0],["2025-10-17",45384.62,45384.62,45384.62,45384.62,0],["2025-10-20",45384.62,45384.62,45384.62,45384.62,0],["2025-10-21",40865.38,45096.15,40865.38,45096.15,300],["2025-10-22",45096.15,45096.15,45096.15,45096.15,0],["2025-10-23",45096.15,45096.15,45096.15,45096.15,0],["2025-10-24",45096.15,45096.15,45096.15,45096.15,0],["2025-10-27",45096.15,45096.15,45096.15,45096.15,0],["2025-10-28",45000.0,45961.54,45000.0,45961.54,300],["2025-10-29",45961.54,45961.54,45961.54,45961.54,0],["2025-10-30",45961.54,45961.54,45961.54,45961.54,0],["2025-10-31",45961.54,45961.54,45961.54,45961.54,0],["2025-11-03",45961.54,45961.54,45961.54,45961.54,0],["2025-11-04",45865.38,47884.62,45865.38,47884.62,300],["2025-11-05",48076.92,48076.92,48076.92,48076.92,200],["2025-11-06",48076.92,48076.92,48076.92,48076.92,0],["2025-11-07",43269.23,48076.92,43269.23,48076.92,300],["2025-11-10",48076.92,48076.92,48076.92,48076.92,0],["2025-11-11",48076.92,48076.92,48076.92,48076.92,0],["2025-11-12",50000.0,50000.0,47115.38,47115.38,200],["2025-11-13",47115.38,47115.38,47115.38,47115.38,0],["2025-11-14",46826.92,47980.77,46826.92,47980.77,200],["2025-11-17",47692.31,47692.31,43269.23,46923.08,900],["2025-11-18",46923.08,46923.08,46923.08,46923.08,0],["2025-11-19",42307.69,46634.62,42307.69,42307.69,300],["2025-11-20",46346.15,46346.15,46346.15,46346.15,400],["2025-11-21",50000.0,50000.0,41730.77,46634.62,300],["2025-11-24",42403.85,47115.38,42403.85,47115.38,800],["2025-11-25",42403.85,47596.15,42403.85,47596.15,800],["2025-11-26",47596.15,47596.15,47596.15,47596.15,0],["2025-11-27",42884.62,47884.62,42884.62,47019.23,1400],["2025-11-28",42500.0,45192.31,42403.85,45192.31,1300],["2025-12-01",40961.54,44711.54,40961.54,44711.54,400],["2025-12-02",44711.54,44711.54,44711.54,44711.54,0],["2025-12-03",40288.46,44423.08,40288.46,44423.08,700],["2025-12-04",44423.08,44423.08,44423.08,44423.08,0],["2025-12-05",44423.08,44423.08,44423.08,44423.08,0],["2025-12-08",44423.08,44423.08,44423.08,44423.08,0],["2025-12-09",44423.08,44423.08,44423.08,44423.08,0],["2025-12-10",44423.08,44423.08,44423.08,44423.08,0],["2025-12-11",44423.08,44423.08,44423.08,44423.08,0],["2025-12-12",44230.77,48557.69,44230.77,48557.69,2200],["2025-12-15",48557.69,48557.69,48557.69,48557.69,0],["2025-12-16",48557.69,48557.69,48557.69,48557.69,0],["2025-12-17",48557.69,48557.69,48557.69,48557.69,0],["2025-12-18",48557.69,48557.69,48557.69,48557.69,0],["2025-12-19",48557.69,48557.69,48557.69,48557.69,0],["2025-12-22",48557.69,48557.69,48557.69,48557.69,0],["2025-12-23",48557.69,48557.69,48557.69,48557.69,0],["2025-12-24",48557.69,52403.85,43750.0,51923.08,1700],["2025-12-25",51923.08,51923.08,51923.08,51923.08,0],["2025-12-26",51923.08,51923.08,51923.08,51923.08,0],["2025-12-29",51923.08,51923.08,51923.08,51923.08,0],["2025-12-30",51923.08,51923.08,51923.08,51923.08,0],["2025-12-31",46730.77,51538.46,46730.77,50865.38,600],["2026-01-05",50865.38,52596.15,45865.38,49615.38,500],["2026-01-06",49615.38,52884.62,49615.38,52884.62,300],["2026-01-07",47692.31,51826.92,47692.31,51826.92,200],["2026-01-08",46730.77,50865.38,46730.77,50865.38,200],["2026-01-09",50865.38,51923.08,50865.38,51923.08,200],["2026-01-12",51923.08,51923.08,51923.08,51923.08,0],["2026-01-13",46730.77,51346.15,46730.77,51346.15,400],["2026-01-14",51346.15,51346.15,51346.15,51346.15,0],["2026-01-15",51346.15,51346.15,51346.15,51346.15,0],["2026-01-16",51923.08,54711.54,46346.15,53173.08,1200],["2026-01-19",48653.85,51730.77,47884.62,51730.77,2800],["2026-01-20",46730.77,46730.77,46730.77,46730.77,200],["2026-01-21",50769.23,50769.23,50769.23,50769.23,200],["2026-01-22",50769.23,50769.23,50769.23,50769.23,0],["2026-01-23",50000.0,50000.0,50000.0,50000.0,100],["2026-01-26",50000.0,50000.0,50000.0,50000.0,0],["2026-01-27",45288.46,49807.69,45288.46,49807.69,200],["2026-01-28",45288.46,46634.62,45288.46,46634.62,200],["2026-01-29",46538.46,50961.54,46538.46,50961.54,600],["2026-01-30",50865.38,50961.54,47115.38,47115.38,600],["2026-02-02",49903.85,49903.85,49903.85,49903.85,100],["2026-02-03",49903.85,49903.85,49903.85,49903.85,0],["2026-02-04",49903.85,49903.85,49903.85,49903.85,0],["2026-02-05",49903.85,49903.85,49903.85,49903.85,0],["2026-02-06",49903.85,49903.85,49903.85,49903.85,0],["2026-02-09",49903.85,49903.85,49903.85,49903.85,0],["2026-02-10",49615.38,49615.38,49615.38,49615.38,500],["2026-02-11",49615.38,49615.38,49615.38,49615.38,0],["2026-02-12",49615.38,49615.38,49615.38,49615.38,0],["2026-02-13",49615.38,49615.38,49615.38,49615.38,0],["2026-02-23",49615.38,49615.38,49615.38,49615.38,0],["2026-02-24",49615.38,49615.38,49615.38,49615.38,0],["2026-02-25",48557.69,49423.08,48557.69,49423.08,400],["2026-02-26",49423.08,49423.08,49423.08,49423.08,0],["2026-02-27",49423.08,49423.08,49423.08,49423.08,0],["2026-03-02",46153.85,52884.62,44711.54,52884.62,3600],["2026-03-03",52884.62,52884.62,52403.85,52403.85,2900],["2026-03-04",47307.69,52884.62,47211.54,52596.15,800],["2026-03-05",52403.85,52403.85,47403.85,47500.0,2800],["2026-03-06",47500.0,49038.46,47500.0,49038.46,200],["2026-03-09",46153.85,48076.92,46153.85,48076.92,900],["2026-03-10",48076.92,48942.31,48076.92,48942.31,200],["2026-03-11",47019.23,50865.38,47019.23,50865.38,1900],["2026-03-12",50865.38,50865.38,50865.38,50865.38,0],["2026-03-13",50865.38,50865.38,50865.38,50865.38,0],["2026-03-16",50865.38,50865.38,50865.38,50865.38,0],["2026-03-17",50865.38,50865.38,50865.38,50865.38,0],["2026-03-18",50865.38,50865.38,50865.38,50865.38,0],["2026-03-19",50865.38,50865.38,50865.38,50865.38,0],["2026-03-20",50865.38,50865.38,50865.38,50865.38,0],["2026-03-23",45865.38,48076.92,45865.38,48076.92,1000],["2026-03-24",48076.92,48076.92,48076.92,48076.92,0],["2026-03-25",47115.38,50865.38,47115.38,50865.38,400],["2026-03-26",50865.38,50865.38,50865.38,50865.38,0],["2026-03-27",50865.38,50865.38,50865.38,50865.38,0],["2026-03-30",50865.38,50865.38,50865.38,50865.38,0],["2026-03-31",50865.38,50865.38,50865.38,50865.38,0],["2026-04-01",50769.23,50769.23,50769.23,50769.23,500],["2026-04-02",50769.23,50769.23,50769.23,50769.23,0],["2026-04-03",50769.23,50769.23,50769.23,50769.23,0],["2026-04-06",50769.23,50769.23,50769.23,50769.23,0],["2026-04-07",50769.23,50769.23,50769.23,50769.23,0],["2026-04-08",49519.23,49519.23,49423.08,49423.08,200],["2026-04-09",49038.46,49038.46,49038.46,49038.46,100],["2026-04-10",49038.46,49038.46,49038.46,49038.46,0],["2026-04-13",48846.15,49711.54,47980.77,48076.92,800],["2026-04-14",46634.62,49711.54,46634.62,49711.54,1100],["2026-04-15",49711.54,49711.54,49711.54,49711.54,0],["2026-04-16",49711.54,49711.54,49711.54,49711.54,0],["2026-04-17",49711.54,49711.54,49711.54,49711.54,0],["2026-04-20",49711.54,49711.54,49711.54,49711.54,0],["2026-04-21",49711.54,49711.54,49711.54,49711.54,0],["2026-04-22",49711.54,49711.54,49711.54,49711.54,0],["2026-04-23",49711.54,49711.54,49711.54,49711.54,0],["2026-04-24",49711.54,49711.54,49711.54,49711.54,0],["2026-04-28",49711.54,49711.54,49711.54,49711.54,0],["2026-04-29",50000.0,53846.15,50000.0,53846.15,300],["2026-05-04",48461.54,48461.54,48461.54,48461.54,500],["2026-05-05",44326.92,50480.77,44326.92,50000.0,6300],["2026-05-06",50000.0,50000.0,50000.0,50000.0,0],["2026-05-07",50000.0,50000.0,50000.0,50000.0,0],["2026-05-08",50000.0,50000.0,50000.0,50000.0,0],["2026-05-11",50000.0,50000.0,50000.0,50000.0,0],["2026-05-12",50000.0,50000.0,50000.0,50000.0,0],["2026-05-13",50000.0,50000.0,50000.0,50000.0,0],["2026-05-14",50000.0,50000.0,50000.0,50000.0,0],["2026-05-15",50000.0,50000.0,50000.0,50000.0,0],["2026-05-18",50000.0,50000.0,50000.0,50000.0,0],["2026-05-19",50000.0,50000.0,50000.0,50000.0,0],["2026-05-20",50000.0,50000.0,50000.0,50000.0,0],["2026-05-21",50000.0,50000.0,50000.0,50000.0,0],["2026-05-22",50000.0,50000.0,50000.0,50000.0,100],["2026-05-25",50000.0,50000.0,50000.0,50000.0,0],["2026-05-26",50000.0,50000.0,50000.0,50000.0,0],["2026-05-27",50000.0,50000.0,50000.0,50000.0,0],["2026-05-28",48800.0,48800.0,48800.0,48800.0,100],["2026-05-29",48800.0,48800.0,48800.0,48800.0,0],["2026-06-01",48800.0,48800.0,48800.0,48800.0,0],["2026-06-02",48700.0,51000.0,48700.0,51000.0,200],["2026-06-03",51000.0,51000.0,51000.0,51000.0,0],["2026-06-04",51000.0,51000.0,51000.0,51000.0,0],["2026-06-05",51000.0,51000.0,51000.0,51000.0,0],["2026-06-08",51000.0,51000.0,51000.0,51000.0,0],["2026-06-09",51000.0,51000.0,51000.0,51000.0,0],["2026-06-10",50000.0,51800.0,46200.0,51800.0,48900],["2026-06-11",51800.0,51800.0,51800.0,51800.0,0],["2026-06-12",51800.0,51800.0,51800.0,51800.0,0],["2026-06-15",51800.0,51800.0,51800.0,51800.0,0],["2026-06-16",46800.0,46800.0,46800.0,46800.0,100],["2026-06-17",50900.0,50900.0,50900.0,50900.0,100],["2026-06-18",45900.0,50900.0,45900.0,50900.0,200],["2026-06-19",45900.0,50000.0,45900.0,50000.0,700],["2026-06-22",50000.0,50000.0,50000.0,50000.0,0],["2026-06-23",50400.0,51700.0,45100.0,51700.0,36400],["2026-06-24",51700.0,51700.0,51700.0,51700.0,0],["2026-06-25",50900.0,50900.0,50900.0,50900.0,200],["2026-06-26",50900.0,50900.0,50900.0,50900.0,0],["2026-06-29",50000.0,52000.0,50000.0,52000.0,41300],["2026-06-30",52700.0,52700.0,52700.0,52700.0,100],["2026-07-01",52700.0,52700.0,52700.0,52700.0,0],["2026-07-02",52700.0,52700.0,52700.0,52700.0,0],["2026-07-03",50000.0,50000.0,50000.0,50000.0,100],["2026-07-06",50000.0,50000.0,50000.0,50000.0,100],["2026-07-07",46000.0,51800.0,46000.0,51800.0,400],["2026-07-08",49900.0,49900.0,49900.0,49900.0,200],["2026-07-09",52300.0,52300.0,52300.0,52300.0,100],["2026-07-10",52300.0,52300.0,52300.0,52300.0,0],["2026-07-13",52300.0,52300.0,52300.0,52300.0,0],["2026-07-14",47100.0,51900.0,47100.0,51900.0,3100],["2026-07-15",51900.0,51900.0,51900.0,51900.0,100],["2026-07-16",51900.0,55000.0,51900.0,55000.0,400],["2026-07-17",50300.0,52700.0,50300.0,52700.0,200],["2026-07-20",52700.0,52700.0,52700.0,52700.0,0],["2026-07-21",52700.0,52700.0,52700.0,52700.0,0],["2026-07-22",52700.0,55000.0,52700.0,55000.0,200],["2026-07-23",55000.0,55000.0,49500.0,54800.0,21000],["2026-07-24",54800.0,54800.0,54800.0,54800.0,0],["2026-07-27",54800.0,59000.0,54800.0,59000.0,1500],["2026-07-28",59000.0,62900.0,59000.0,62900.0,500],["2026-07-29",62900.0,62900.0,62900.0,62900.0,0],["2026-07-30",62900.0,62900.0,62900.0,62900.0,0],["2026-07-31",56700.0,56700.0,56700.0,56700.0,100],["2026-08-03",51400.0,62000.0,51100.0,62000.0,5000],["2026-08-04",62000.0,68000.0,61000.0,61000.0,1200],["2026-08-05",64800.0,66800.0,61000.0,64500.0,400],["2026-08-06",58200.0,62900.0,58100.0,62900.0,400],["2026-08-07",62900.0,62900.0,62900.0,62900.0,0],["2026-08-10",58000.0,60400.0,58000.0,60400.0,200],["2026-08-11",60400.0,62000.0,60000.0,60000.0,300],["2026-08-12",61200.0,61200.0,61200.0,61200.0,100],["2026-08-13",61200.0,61200.0,61200.0,61200.0,0],["2026-08-14",61200.0,61200.0,61200.0,61200.0,0],["2026-08-17",61200.0,61200.0,61200.0,61200.0,0],["2026-08-18",61200.0,66800.0,61200.0,66800.0,400],["2026-08-19",66800.0,66800.0,66800.0,66800.0,0],["2026-08-20",62900.0,63000.0,62900.0,63000.0,1000],["2026-08-21",64000.0,68900.0,64000.0,68900.0,500],["2026-08-24",68900.0,68900.0,68900.0,68900.0,0],["2026-08-25",67500.0,75000.0,63000.0,63000.0,1700],["2026-08-26",68900.0,68900.0,58000.0,58000.0,200],["2026-08-27",59500.0,63800.0,59500.0,63800.0,3700],["2026-08-28",63000.0,63000.0,63000.0,63000.0,200],["2026-09-03",62500.0,63000.0,62500.0,63000.0,700],["2026-09-04",61000.0,69000.0,61000.0,69000.0,2500],["2026-09-07",68000.0,73700.0,62700.0,69900.0,2000],["2026-09-08",68000.0,68000.0,68000.0,68000.0,300],["2026-09-09",68000.0,68000.0,67500.0,67500.0,300],["2026-09-10",67500.0,67500.0,67500.0,67500.0,0],["2026-09-11",67900.0,73200.0,67900.0,73200.0,900],["2026-09-14",73200.0,76000.0,73200.0,76000.0,300],["2026-09-15",73000.0,80900.0,70900.0,73900.0,1700],["2026-09-16",79700.0,79700.0,67200.0,77100.0,1700],["2026-09-17",77100.0,77100.0,77100.0,77100.0,0],["2026-09-18",79900.0,81900.0,69400.0,76800.0,2400],["2026-09-21",79000.0,79000.0,77900.0,77900.0,300],["2026-09-22",82500.0,82500.0,82500.0,82500.0,100],["2026-09-23",74300.0,76900.0,74300.0,76900.0,200],["2026-09-24",82000.0,82000.0,82000.0,82000.0,100],["2026-09-25",74000.0,74000.0,74000.0,74000.0,300],["2026-09-28",81000.0,81000.0,81000.0,81000.0,100],["2026-09-29",83900.0,83900.0,83900.0,83900.0,100],["2026-09-30",80000.0,90000.0,75600.0,83100.0,1300],["2026-10-01",75000.0,75000.0,75000.0,75000.0,100],["2026-10-02",81100.0,81100.0,79900.0,79900.0,300],["2026-10-05",78900.0,78900.0,78900.0,78900.0,100],["2026-10-06",75000.0,85800.0,75000.0,85000.0,1300],["2026-10-07",76600.0,76600.0,76600.0,76600.0,100],["2026-10-08",83500.0,83500.0,82500.0,82500.0,300],["2026-10-09",77100.0,81900.0,74300.0,81900.0,1900],["2026-10-12",81900.0,81900.0,81900.0,81900.0,0]]}