{"sym":"THT","index":false,"bars":[["2008-10-24",1736.9,2014.8,1389.52,1563.21,117700],["2008-10-27",1424.25,1597.94,1417.31,1417.31,6300],["2008-10-28",1333.94,1389.52,1333.94,1389.52,26400],["2008-10-29",1424.25,1424.25,1264.46,1424.25,37500],["2008-10-30",1292.25,1389.52,1292.25,1313.09,41100],["2008-10-31",1320.04,1375.62,1285.3,1347.83,17400],["2008-11-03",1292.25,1306.15,1250.56,1271.41,9300],["2008-11-04",1250.56,1361.73,1229.72,1361.73,41200],["2008-11-05",1403.41,1417.31,1389.52,1417.31,76900],["2008-11-06",1354.78,1417.31,1320.04,1320.04,19800],["2008-11-07",1264.46,1320.04,1264.46,1264.46,7200],["2008-11-10",1250.56,1257.51,1194.98,1201.93,16800],["2008-11-11",1174.14,1174.14,1146.35,1146.35,22200],["2008-11-12",1076.88,1181.09,1076.88,1181.09,6000],["2008-11-13",1181.09,1208.88,1181.09,1208.88,13700],["2008-11-14",1292.25,1292.25,1292.25,1292.25,51400],["2008-11-17",1382.57,1382.57,1320.04,1382.57,144100],["2008-11-18",1292.25,1410.36,1285.3,1354.78,36400],["2008-11-19",1347.83,1354.78,1278.36,1285.3,8200],["2008-11-20",1320.04,1320.04,1236.67,1243.62,37700],["2008-11-21",1188.04,1250.56,1188.04,1194.98,30300],["2008-11-24",1201.93,1201.93,1146.35,1146.35,26300],["2008-11-25",1181.09,1194.98,1181.09,1194.98,9900],["2008-11-26",1111.61,1250.56,1111.61,1181.09,21300],["2008-11-27",1215.83,1250.56,1167.19,1167.19,32500],["2008-11-28",1250.56,1292.25,1243.62,1292.25,91100],["2008-12-01",1368.67,1368.67,1278.36,1278.36,27500],["2008-12-02",1229.72,1250.56,1229.72,1229.72,16000],["2008-12-03",1229.72,1229.72,1181.09,1181.09,11800],["2008-12-04",1250.56,1250.56,1201.93,1243.62,27300],["2008-12-05",1208.28,1215.83,1132.76,1208.28,12600],["2008-12-08",1132.76,1147.86,1110.1,1110.1,9600],["2008-12-09",1132.76,1140.31,1125.21,1132.76,3400],["2008-12-10",1079.9,1079.9,1057.24,1057.24,9100],["2008-12-11",1004.38,1057.24,996.83,1049.69,10500],["2008-12-12",1087.45,1095.0,1057.24,1095.0,21800],["2008-12-15",1162.96,1162.96,1095.0,1117.65,17500],["2008-12-16",1087.45,1087.45,1072.34,1072.34,3200],["2008-12-17",1027.03,1057.24,1004.38,1057.24,96000],["2008-12-18",1057.24,1087.45,1057.24,1087.45,27100],["2008-12-19",1087.45,1147.86,1087.45,1117.65,14700],["2008-12-22",1162.96,1162.96,1102.55,1110.1,15600],["2008-12-23",1064.79,1064.79,1042.14,1042.14,21400],["2008-12-24",1057.24,1057.24,1057.24,1057.24,1600],["2008-12-25",1057.24,1057.24,1019.48,1019.48,5200],["2008-12-26",1049.69,1049.69,1027.03,1034.59,6800],["2008-12-29",1034.59,1034.59,1019.48,1019.48,4100],["2008-12-30",989.28,1042.14,989.28,1034.59,24600],["2008-12-31",1019.48,1042.14,1011.93,1019.48,12000],["2009-01-02",1019.48,1027.03,1019.48,1027.03,1500],["2009-01-05",1004.38,1027.03,1004.38,1019.48,3800],["2009-01-06",1019.48,1027.03,1011.93,1019.48,25000],["2009-01-07",1049.69,1057.24,1019.48,1027.03,9300],["2009-01-08",1019.48,1019.48,996.83,1019.48,24300],["2009-01-09",1027.03,1087.45,1027.03,1087.45,41400],["2009-01-12",1095.0,1132.76,1095.0,1132.76,35700],["2009-01-13",1200.72,1200.72,1125.21,1200.72,107700],["2009-01-14",1193.17,1200.72,1147.86,1193.17,19900],["2009-01-15",1132.76,1147.86,1117.65,1132.76,17500],["2009-01-16",1125.21,1147.86,1125.21,1147.86,11800],["2009-01-19",1132.76,1178.07,1132.76,1132.76,21100],["2009-01-20",1132.76,1147.86,1117.65,1132.76,38400],["2009-01-21",1178.07,1208.28,1147.86,1170.52,21800],["2009-01-22",1208.28,1253.59,1193.17,1253.59,66200],["2009-01-23",1306.45,1306.45,1246.03,1276.24,112800],["2009-02-02",1283.79,1283.79,1238.48,1238.48,26500],["2009-02-03",1193.17,1193.17,1170.52,1178.07,30500],["2009-02-04",1200.72,1215.83,1185.62,1185.62,36400],["2009-02-05",1178.07,1178.07,1132.76,1132.76,32200],["2009-02-06",1208.28,1208.28,1155.41,1170.52,48700],["2009-02-09",1170.52,1215.83,1170.52,1215.83,17400],["2009-02-10",1147.86,1193.17,1147.86,1193.17,3000],["2009-02-11",1170.52,1193.17,1170.52,1193.17,6100],["2009-02-12",1193.17,1200.72,1185.62,1185.62,9200],["2009-02-13",1193.17,1276.24,1193.17,1261.14,98500],["2009-02-16",1283.79,1283.79,1246.03,1253.59,51200],["2009-02-17",1268.69,1268.69,1215.83,1230.93,47800],["2009-02-18",1238.48,1246.03,1230.93,1238.48,25900],["2009-02-19",1268.69,1276.24,1238.48,1246.03,42900],["2009-02-20",1261.14,1298.9,1261.14,1298.9,67600],["2009-02-23",1276.24,1283.79,1208.28,1208.28,48700],["2009-02-24",1246.03,1321.55,1215.83,1306.45,53100],["2009-02-25",1329.1,1366.86,1283.79,1344.21,157100],["2009-02-26",1419.72,1419.72,1268.69,1321.55,133500],["2009-02-27",1329.1,1336.65,1276.24,1321.55,62500],["2009-03-02",1283.79,1306.45,1268.69,1283.79,37700],["2009-03-03",1268.69,1268.69,1223.38,1238.48,49700],["2009-03-04",1238.48,1261.14,1230.93,1246.03,46800],["2009-03-05",1268.69,1283.79,1246.03,1253.59,83500],["2009-03-06",1223.38,1246.03,1223.38,1246.03,24300],["2009-03-09",1230.93,1246.03,1230.93,1246.03,43900],["2009-03-10",1246.03,1298.9,1246.03,1298.9,408900],["2009-03-11",1329.1,1344.21,1321.55,1344.21,198100],["2009-03-12",1412.17,1419.72,1268.69,1314.0,175600],["2009-03-13",1351.76,1351.76,1314.0,1314.0,46600],["2009-03-16",1321.55,1329.1,1291.34,1321.55,171100],["2009-03-17",1329.1,1381.96,1321.55,1374.41,273800],["2009-03-18",1397.07,1442.38,1397.07,1442.38,313100],["2009-03-19",1487.69,1510.34,1359.31,1381.96,171000],["2009-03-20",1374.41,1427.28,1374.41,1397.07,186300],["2009-03-23",1366.86,1381.96,1314.0,1329.1,104700],["2009-03-24",1412.17,1427.28,1374.41,1419.72,177700],["2009-03-25",1374.41,1427.28,1374.41,1397.07,78900],["2009-03-26",1434.83,1434.83,1389.52,1404.62,75300],["2009-03-27",1427.28,1427.28,1314.0,1336.65,119500],["2009-03-30",1283.79,1359.31,1283.79,1329.1,66000],["2009-03-31",1336.65,1374.41,1329.1,1374.41,73900],["2009-04-01",1381.96,1442.38,1359.31,1442.38,331100],["2009-04-02",1495.24,1510.34,1495.24,1510.34,165800],["2009-04-03",1616.07,1616.07,1616.07,1616.07,57900],["2009-04-07",1721.79,1721.79,1699.14,1721.79,217200],["2009-04-08",1827.52,1835.07,1706.69,1729.34,546000],["2009-04-09",1812.41,1887.93,1752.0,1812.41,262100],["2009-04-10",1940.79,1940.79,1699.14,1940.79,439200],["2009-04-13",2001.21,2046.52,2001.21,2046.52,214000],["2009-04-14",2106.93,2106.93,1903.03,1918.14,243300],["2009-04-15",1835.07,1842.62,1835.07,1835.07,126900],["2009-04-16",1812.41,1850.17,1706.69,1721.79,347000],["2009-04-17",1812.41,1812.41,1608.52,1608.52,179400],["2009-04-20",1510.34,1510.34,1510.34,1510.34,16900],["2009-04-21",1404.62,1578.31,1404.62,1540.55,149100],["2009-04-22",1517.9,1525.45,1487.69,1525.45,138900],["2009-04-23",1631.17,1631.17,1608.52,1631.17,114800],["2009-04-24",1736.9,1736.9,1585.86,1623.62,79900],["2009-04-27",1661.38,1661.38,1525.45,1563.21,63700],["2009-04-28",1540.55,1600.96,1502.79,1563.21,120200],["2009-04-29",1563.21,1608.52,1517.9,1600.96,104800],["2009-05-04",1661.38,1668.93,1623.62,1668.93,74600],["2009-05-05",1782.21,1782.21,1721.79,1744.45,164800],["2009-05-06",1736.9,1736.9,1646.27,1646.27,157300],["2009-05-07",1676.48,1729.34,1585.86,1729.34,163300],["2009-05-08",1653.83,1661.38,1578.31,1616.07,105200],["2009-05-11",1623.62,1646.27,1555.65,1585.86,174400],["2009-05-12",1570.76,1638.72,1540.55,1608.52,109600],["2009-05-13",1585.86,1623.62,1578.31,1578.31,95300],["2009-05-14",1548.1,1578.31,1517.9,1578.31,49600],["2009-05-15",1433.78,1639.7,1433.78,1624.44,148700],["2009-05-18",1601.56,1601.56,1563.43,1578.68,89300],["2009-05-19",1685.45,1685.45,1609.19,1662.57,174800],["2009-05-20",1708.33,1708.33,1609.19,1647.32,112800],["2009-05-21",1654.95,1769.35,1624.44,1769.35,258900],["2009-05-22",1845.61,1845.61,1715.96,1784.6,262700],["2009-05-25",1807.48,1899.0,1807.48,1899.0,318700],["2009-05-26",2021.02,2021.02,2005.77,2021.02,428200],["2009-05-27",2158.3,2158.3,2028.65,2158.3,623600],["2009-05-28",2120.16,2135.42,1982.89,2028.65,354000],["2009-05-29",2005.77,2097.28,1906.62,2021.02,247400],["2009-06-01",2028.65,2150.67,1982.89,2143.04,409800],["2009-06-02",2249.81,2249.81,2150.67,2249.81,402800],["2009-06-03",2234.56,2402.34,2234.56,2402.34,426300],["2009-06-04",2440.48,2478.61,2318.45,2478.61,319100],["2009-06-05",2631.14,2631.14,2585.38,2631.14,330400],["2009-06-08",2814.17,2814.17,2745.54,2814.17,363300],["2009-06-09",2936.2,2974.33,2623.51,2974.33,536000],["2009-06-10",2669.27,2669.27,2623.51,2623.51,55700],["2009-06-11",2448.1,2593.01,2448.1,2516.74,700800],["2009-06-12",2608.26,2608.26,2371.84,2402.34,209400],["2009-06-15",2356.59,2356.59,2333.71,2333.71,58900],["2009-06-16",2173.55,2173.55,2173.55,2173.55,29700],["2009-06-17",2028.65,2318.45,2028.65,2287.95,308600],["2009-06-18",2173.55,2204.06,2135.42,2181.18,245000],["2009-06-19",2287.95,2318.45,2066.78,2165.92,165300],["2009-06-22",2287.95,2348.96,2120.16,2120.16,59700],["2009-06-23",2005.77,2005.77,2005.77,2005.77,7800],["2009-06-24",1868.49,2135.42,1868.49,2097.28,229100],["2009-06-25",2135.42,2135.42,1906.62,1906.62,58200],["2009-06-26",1982.89,2021.02,1830.36,1906.62,100300],["2009-06-29",1891.37,1921.88,1830.36,1868.49,22000],["2009-06-30",1860.86,1860.86,1746.47,1784.6,159000],["2009-07-01",1723.59,1723.59,1639.7,1662.57,251000],["2009-07-02",1677.83,1769.35,1647.32,1761.72,165100],["2009-07-03",1754.09,1830.36,1715.96,1830.36,147400],["2009-07-06",1899.0,1906.62,1845.61,1906.62,56600],["2009-07-07",1998.14,2005.77,1853.24,1891.37,108200],["2009-07-08",1868.49,1868.49,1792.23,1845.61,57500],["2009-07-09",1830.36,1868.49,1799.85,1830.36,75100],["2009-07-10",1837.98,1837.98,1769.35,1776.97,48800],["2009-07-13",1754.09,1761.72,1670.2,1677.83,64000],["2009-07-14",1738.84,1754.09,1639.7,1685.45,76500],["2009-07-15",1700.71,1754.09,1700.71,1723.59,33700],["2009-07-16",1799.85,1815.1,1731.21,1769.35,58300],["2009-07-17",1792.23,1792.23,1715.96,1746.47,32700],["2009-07-20",1662.57,1677.83,1632.07,1670.2,42200],["2009-07-21",1677.83,1685.45,1639.7,1670.2,39700],["2009-07-22",1715.96,1715.96,1662.57,1670.2,28300],["2009-07-23",1662.57,1792.23,1647.32,1792.23,104600],["2009-07-24",1845.61,1845.61,1815.1,1845.61,96700],["2009-07-27",1967.63,1967.63,1830.36,1891.37,199900],["2009-07-28",1899.0,1899.0,1776.97,1776.97,121500],["2009-07-29",1761.72,1830.36,1746.47,1754.09,72900],["2009-07-30",1754.09,1784.6,1738.84,1754.09,31400],["2009-07-31",1776.97,1830.36,1754.09,1815.1,52300],["2009-08-03",1754.09,1769.35,1754.09,1754.09,37500],["2009-08-04",1799.85,1822.73,1776.97,1792.23,79600],["2009-08-05",1784.6,1792.23,1754.09,1792.23,42200],["2009-08-06",1792.23,1815.1,1761.72,1769.35,39400],["2009-08-07",1792.23,1792.23,1754.09,1784.6,47500],["2009-08-10",1799.85,1845.61,1776.97,1830.36,169100],["2009-08-11",1845.61,1944.75,1837.98,1944.75,139300],["2009-08-12",2036.27,2036.27,2036.27,2036.27,75200],["2009-08-13",2173.55,2173.55,2173.55,2173.55,89100],["2009-08-14",2318.45,2318.45,2036.27,2097.28,574000],["2009-08-17",2021.02,2082.03,2021.02,2021.02,294200],["2009-08-18",1937.13,2097.28,1921.88,2097.28,162600],["2009-08-19",2097.28,2127.79,2097.28,2127.79,158900],["2009-08-20",2211.68,2272.69,2181.18,2272.69,493200],["2009-08-21",2333.71,2364.21,2097.28,2135.42,266500],["2009-08-24",2196.43,2272.69,2150.67,2211.68,281900],["2009-08-25",2211.68,2280.32,2188.8,2280.32,251800],["2009-08-26",2272.69,2333.71,2234.56,2280.32,208300],["2009-08-27",2310.83,2341.33,2249.81,2303.2,177100],["2009-08-28",2356.59,2455.73,2341.33,2455.73,181600],["2009-08-31",2600.63,2600.63,2516.74,2600.63,640800],["2009-09-01",2768.42,2768.42,2554.87,2646.39,332400],["2009-09-03",2646.39,2654.02,2470.98,2539.62,283900],["2009-09-04",2516.74,2516.74,2379.46,2379.46,314900],["2009-09-07",2409.97,2577.75,2364.21,2509.12,273200],["2009-09-08",2593.01,2600.63,2478.61,2509.12,121500],["2009-09-09",2562.5,2562.5,2455.73,2478.61,114100],["2009-09-10",2516.74,2516.74,2402.34,2501.49,150900],["2009-09-11",2509.12,2593.01,2509.12,2547.25,235600],["2009-09-14",2547.25,2707.4,2516.74,2654.02,422100],["2009-09-15",2669.27,2669.27,2516.74,2531.99,91800],["2009-09-16",2562.5,2562.5,2455.73,2470.98,164000],["2009-09-17",2486.24,2516.74,2425.22,2448.1,228800],["2009-09-18",2486.24,2516.74,2425.22,2470.98,124600],["2009-09-21",2509.12,2585.38,2470.98,2493.86,125500],["2009-09-22",2524.37,2539.62,2402.34,2448.1,207400],["2009-09-23",2448.1,2524.37,2417.6,2417.6,235300],["2009-09-24",2478.61,2478.61,2371.84,2402.34,92000],["2009-09-25",2364.21,2425.22,2356.59,2425.22,180000],["2009-09-28",2425.22,2486.24,2402.34,2417.6,191500],["2009-09-29",2448.1,2463.36,2409.97,2417.6,112800],["2009-09-30",2440.48,2577.75,2432.85,2547.25,376100],["2009-10-01",2516.74,2539.62,2425.22,2432.85,90300],["2009-10-02",2326.08,2402.34,2318.45,2394.72,156200],["2009-10-05",2394.72,2432.85,2326.08,2364.21,130500],["2009-10-06",2440.48,2470.98,2371.84,2409.97,202200],["2009-10-07",2425.22,2516.74,2417.6,2509.12,236400],["2009-10-08",2509.12,2654.02,2509.12,2654.02,418200],["2009-10-09",2798.92,2798.92,2798.92,2798.92,136800],["2009-10-12",2989.58,2989.58,2989.58,2989.58,79200],["2009-10-13",3195.5,3195.5,3126.86,3195.5,1500800],["2009-10-14",3348.03,3348.03,2974.33,3264.14,520200],["2009-10-15",3340.4,3447.17,3203.13,3203.13,293200],["2009-10-16",3279.39,3279.39,3050.6,3050.6,220600],["2009-10-19",3042.97,3042.97,2852.31,2882.81,206400],["2009-10-20",2898.07,3103.98,2898.07,3103.98,238900],["2009-10-21",3096.35,3103.98,2913.32,2974.33,182500],["2009-10-22",2974.33,2974.33,2806.55,2852.31,288700],["2009-10-23",2898.07,2905.69,2669.27,2745.54,197200],["2009-10-26",2676.9,2753.16,2600.63,2631.14,208700],["2009-10-27",2646.39,2646.39,2478.61,2577.75,223300],["2009-10-28",2554.87,2707.4,2478.61,2707.4,265700],["2009-10-29",2783.67,2875.19,2516.74,2715.03,240600],["2009-10-30",2821.8,2844.68,2791.3,2829.43,142900],["2009-11-02",2745.54,2745.54,2638.77,2638.77,56800],["2009-11-03",2631.14,2646.39,2463.36,2463.36,188900],["2009-11-04",2364.21,2600.63,2364.21,2501.49,166300],["2009-11-05",2387.09,2577.75,2387.09,2516.74,127400],["2009-11-06",2593.01,2661.64,2333.71,2440.48,102600],["2009-11-09",2539.62,2539.62,2295.57,2295.57,147400],["2009-11-10",2333.71,2387.09,2188.8,2226.93,81900],["2009-11-11",2135.42,2425.22,2135.42,2364.21,93500],["2009-11-12",2440.48,2463.36,2371.84,2417.6,85200],["2009-11-13",2364.21,2417.6,2348.96,2371.84,105600],["2009-11-16",2379.46,2402.34,2341.33,2356.59,59100],["2009-11-17",2387.09,2440.48,2333.71,2341.33,64700],["2009-11-18",2402.34,2425.22,2333.71,2409.97,69500],["2009-11-19",2432.85,2509.12,2402.34,2478.61,85000],["2009-11-20",2432.85,2516.74,2409.97,2432.85,90600],["2009-11-23",2432.85,2501.49,2341.33,2356.59,41600],["2009-11-24",2333.71,2364.21,2211.68,2234.56,61400],["2009-11-25",2265.07,2265.07,2127.79,2127.79,102000],["2009-11-26",2036.27,2036.27,1998.14,1998.14,16900],["2009-11-27",1860.86,2127.79,1860.86,1906.62,298500],["2009-11-30",1921.88,2021.02,1891.37,2021.02,82600],["2009-12-01",2059.15,2082.03,2059.15,2082.03,131800],["2009-12-02",2082.03,2082.03,1937.13,1982.89,144300],["2009-12-03",1921.88,2028.65,1914.25,1990.51,52600],["2009-12-04",2043.9,2043.9,1960.01,1982.89,17900],["2009-12-07",1982.89,2005.77,1982.89,1990.51,27300],["2009-12-08",1982.89,1998.14,1906.62,1960.01,34400],["2009-12-09",1868.49,1868.49,1815.1,1853.24,64700],["2009-12-10",1830.36,1899.0,1776.97,1799.85,77500],["2009-12-11",1738.84,1769.35,1693.08,1700.71,89300],["2009-12-14",1738.84,1822.73,1647.32,1822.73,92900],["2009-12-15",1830.36,1830.36,1754.09,1754.09,35200],["2009-12-16",1746.47,1746.47,1654.95,1670.2,68500],["2009-12-17",1624.44,1715.96,1609.19,1715.96,25300],["2009-12-18",1715.96,1754.09,1715.96,1754.09,56900],["2009-12-21",1830.36,1876.12,1830.36,1876.12,31300],["2009-12-22",1944.75,1975.26,1845.61,1845.61,62500],["2009-12-23",1784.6,1891.37,1784.6,1868.49,38900],["2009-12-24",1891.37,1960.01,1822.73,1960.01,133200],["2009-12-25",1982.89,2051.53,1982.89,2051.53,129100],["2009-12-28",2135.42,2181.18,2066.78,2181.18,215800],["2009-12-29",2165.92,2211.68,2059.15,2097.28,74800],["2009-12-30",2120.16,2272.69,2074.41,2135.42,99800],["2009-12-31",2257.44,2310.83,2173.55,2272.69,106900],["2010-01-04",2280.32,2425.22,2280.32,2425.22,122500],["2010-01-05",2577.75,2577.75,2371.84,2409.97,179100],["2010-01-06",2364.21,2425.22,2326.08,2326.08,144800],["2010-01-07",2295.57,2348.96,2211.68,2234.56,83300],["2010-01-08",2211.68,2348.96,2150.67,2188.8,121400],["2010-01-11",2234.56,2303.2,2211.68,2287.95,129700],["2010-01-12",2333.71,2333.71,2104.91,2104.91,89300],["2010-01-13",2135.42,2211.68,2005.77,2173.55,110400],["2010-01-14",2211.68,2226.93,2135.42,2211.68,125700],["2010-01-15",2249.81,2249.81,2082.03,2082.03,22500],["2010-01-18",2028.65,2043.9,1982.89,2013.39,139300],["2010-01-19",2043.9,2082.03,2013.39,2082.03,53600],["2010-01-20",2104.91,2104.91,1982.89,2021.02,59800],["2010-01-21",2013.39,2028.65,1891.37,1937.13,50300],["2010-01-22",1921.88,1982.89,1868.49,1952.38,61800],["2010-01-25",1975.26,1998.14,1952.38,1998.14,23200],["2010-01-26",2043.9,2112.54,2036.27,2112.54,112300],["2010-01-27",2226.93,2226.93,2104.91,2196.43,209400],["2010-01-28",2211.68,2211.68,2082.03,2104.91,24500],["2010-01-29",2066.78,2173.55,2043.9,2082.03,52800],["2010-02-01",2135.42,2135.42,2097.28,2112.54,19200],["2010-02-02",2165.92,2265.07,2165.92,2265.07,390300],["2010-02-03",2364.21,2364.21,2211.68,2211.68,82900],["2010-02-04",2249.81,2265.07,2173.55,2181.18,55500],["2010-02-05",2211.68,2211.68,2120.16,2143.04,47400],["2010-02-08",2097.28,2173.55,2043.9,2074.41,93700],["2010-02-09",2074.41,2074.41,2021.02,2043.9,83600],["2010-02-10",2066.78,2097.28,2059.15,2074.41,47300],["2010-02-11",2059.15,2135.42,2059.15,2120.16,35400],["2010-02-12",2143.04,2158.3,2120.16,2158.3,30800],["2010-02-22",2150.67,2204.06,2135.42,2143.04,32800],["2010-02-23",2181.18,2295.57,2181.18,2295.57,477700],["2010-02-24",2402.34,2425.22,2211.68,2272.69,108500],["2010-02-25",2226.93,2303.2,2226.93,2257.44,31800],["2010-02-26",2295.57,2295.57,2211.68,2272.69,60900],["2010-03-01",2287.95,2409.97,2287.95,2409.97,434500],["2010-03-02",2402.34,2402.34,2234.56,2249.81,286000],["2010-03-03",2249.81,2364.21,2234.56,2303.2,134600],["2010-03-04",2348.96,2448.1,2318.45,2364.21,214800],["2010-03-05",2409.97,2417.6,2326.08,2402.34,110000],["2010-03-08",2394.72,2432.85,2326.08,2371.84,258600],["2010-03-09",2348.96,2371.84,2303.2,2318.45,147400],["2010-03-10",2310.83,2341.33,2295.57,2303.2,93200],["2010-03-11",2333.71,2333.71,2287.95,2318.45,107300],["2010-03-12",2318.45,2463.36,2318.45,2417.6,206600],["2010-03-15",2539.62,2539.62,2394.72,2394.72,110300],["2010-03-16",2409.97,2409.97,2287.95,2303.2,213200],["2010-03-17",2303.2,2364.21,2265.07,2318.45,160000],["2010-03-18",2356.59,2356.59,2287.95,2333.71,47800],["2010-03-19",2348.96,2356.59,2280.32,2287.95,56300],["2010-03-22",2326.08,2341.33,2242.19,2242.19,37600],["2010-03-23",2234.56,2257.44,2135.42,2135.42,63200],["2010-03-24",2204.06,2257.44,2204.06,2234.56,40800],["2010-03-25",2196.43,2204.06,2158.3,2188.8,28900],["2010-03-26",2204.06,2204.06,2150.67,2181.18,52300],["2010-03-29",2188.8,2211.68,2165.92,2173.55,41200],["2010-03-30",2165.92,2173.55,2104.91,2135.42,82100],["2010-03-31",2158.3,2158.3,2066.78,2066.78,40300],["2010-04-01",2059.15,2143.04,2059.15,2112.54,64600],["2010-04-02",2112.54,2143.04,2097.28,2097.28,74400],["2010-04-05",2143.04,2173.55,2104.91,2173.55,82600],["2010-04-06",2173.55,2173.55,2120.16,2135.42,50300],["2010-04-07",2150.67,2181.18,2150.67,2158.3,80200],["2010-04-08",2188.8,2204.06,2165.92,2188.8,56700],["2010-04-09",2211.68,2272.69,2211.68,2219.31,97600],["2010-04-12",2242.19,2265.07,2211.68,2234.56,59400],["2010-04-13",2226.93,2226.93,2158.3,2165.92,32500],["2010-04-14",2188.8,2188.8,2127.79,2173.55,26800],["2010-04-15",2173.55,2204.06,2158.3,2181.18,32300],["2010-04-16",2173.55,2219.31,2173.55,2196.43,135200],["2010-04-19",2211.68,2348.96,2211.68,2318.45,456700],["2010-04-20",2333.71,2402.34,2326.08,2333.71,258800],["2010-04-21",2402.34,2409.97,2341.33,2409.97,215600],["2010-04-22",2425.22,2539.62,2425.22,2539.62,744300],["2010-04-26",2699.78,2699.78,2531.99,2570.13,374800],["2010-04-27",2593.01,2593.01,2455.73,2531.99,240700],["2010-04-28",2516.74,2722.66,2516.74,2722.66,409200],["2010-04-29",2814.17,2875.19,2814.17,2875.19,313800],["2010-05-04",3065.85,3065.85,2974.33,3012.46,441600],["2010-05-05",3012.46,3012.46,2837.05,2844.68,289600],["2010-05-06",2920.95,3096.35,2898.07,3012.46,307500],["2010-05-07",3020.09,3020.09,2814.17,2814.17,235700],["2010-05-10",2715.03,2806.55,2631.14,2654.02,245500],["2010-05-11",2783.67,2821.8,2631.14,2646.39,235800],["2010-05-12",2585.38,2593.01,2516.74,2516.74,185800],["2010-05-13",2440.48,2699.78,2440.48,2585.38,129100],["2010-05-14",2600.63,2669.27,2562.5,2562.5,57100],["2010-05-17",2661.64,2669.27,2432.85,2440.48,56300],["2010-05-18",2577.75,2577.75,2409.97,2440.48,126100],["2010-05-19",2402.34,2402.34,2303.2,2303.2,100200],["2010-05-20",2181.18,2432.85,2158.3,2287.95,256700],["2010-05-21",2043.9,2165.92,2043.9,2043.9,179900],["2010-05-24",2158.3,2158.3,2028.65,2150.67,74500],["2010-05-25",2028.65,2150.67,2021.02,2112.54,61100],["2010-05-26",2196.43,2265.07,2173.55,2249.81,107100],["2010-05-27",2249.81,2280.32,2211.68,2219.31,72200],["2010-05-28",2326.08,2394.72,2326.08,2394.72,139600],["2010-05-31",2432.85,2440.48,2287.95,2341.33,54700],["2010-06-01",2287.95,2341.33,2226.93,2295.57,49800],["2010-06-02",2280.32,2295.57,2226.93,2265.07,32000],["2010-06-03",2402.34,2409.97,2364.21,2409.97,203600],["2010-06-04",2455.73,2478.61,2341.33,2417.6,98100],["2010-06-07",2211.68,2287.95,2211.68,2272.69,84800],["2010-06-08",2249.81,2326.08,2249.81,2287.95,70800],["2010-06-09",2356.59,2356.59,2272.69,2295.57,48800],["2010-06-10",2287.95,2341.33,2287.95,2333.71,69600],["2010-06-11",2438.79,2438.79,2318.45,2350.54,48200],["2010-06-14",2382.63,2422.74,2382.63,2422.74,40400],["2010-06-15",2430.77,2567.14,2406.7,2486.92,69700],["2010-06-16",2551.1,2623.3,2551.1,2623.3,360900],["2010-06-17",2767.7,2767.7,2615.28,2615.28,127500],["2010-06-18",2615.28,2623.3,2535.06,2607.26,28700],["2010-06-21",2583.19,2583.19,2535.06,2567.14,100000],["2010-06-22",2519.01,2559.12,2446.81,2446.81,40300],["2010-06-23",2382.63,2519.01,2366.59,2519.01,37600],["2010-06-24",2535.06,2535.06,2438.79,2454.83,127500],["2010-06-25",2366.59,2462.85,2366.59,2382.63,75100],["2010-06-28",2446.81,2478.9,2406.7,2478.9,33400],["2010-06-29",2510.99,2510.99,2422.74,2422.74,6000],["2010-06-30",2406.7,2454.83,2390.65,2430.77,89200],["2010-07-01",2406.7,2414.72,2366.59,2406.7,46600],["2010-07-02",2486.92,2486.92,2374.61,2390.65,11700],["2010-07-05",2390.65,2398.68,2350.54,2382.63,30400],["2010-07-06",2334.5,2374.61,2294.39,2374.61,119600],["2010-07-07",2430.77,2430.77,2310.43,2310.43,23800],["2010-07-08",2366.59,2486.92,2350.54,2350.54,27100],["2010-07-09",2342.52,2502.97,2342.52,2478.9,77300],["2010-07-12",2422.74,2438.79,2374.61,2438.79,56600],["2010-07-13",2446.81,2478.9,2422.74,2446.81,77300],["2010-07-14",2486.92,2486.92,2430.77,2430.77,52300],["2010-07-15",2414.72,2430.77,2390.65,2390.65,33200],["2010-07-16",2406.7,2422.74,2382.63,2398.68,45200],["2010-07-19",2406.7,2430.77,2390.65,2406.7,27700],["2010-07-20",2446.81,2519.01,2430.77,2502.97,135200],["2010-07-21",2519.01,2607.26,2510.99,2559.12,184900],["2010-07-22",2567.14,2567.14,2454.83,2462.85,41000],["2010-07-23",2559.12,2567.14,2519.01,2527.03,117800],["2010-07-26",2535.06,2535.06,2438.79,2470.88,57500],["2010-07-27",2502.97,2543.08,2446.81,2454.83,63700],["2010-07-28",2478.9,2486.92,2382.63,2382.63,38600],["2010-07-29",2326.48,2406.7,2294.39,2382.63,48000],["2010-07-30",2470.88,2470.88,2390.65,2390.65,15200],["2010-08-02",2382.63,2430.77,2318.45,2326.48,44300],["2010-08-03",2446.81,2446.81,2310.43,2326.48,66800],["2010-08-04",2382.63,2382.63,2246.25,2278.34,43300],["2010-08-05",2342.52,2342.52,2230.21,2254.27,29300],["2010-08-06",2286.36,2286.36,2198.12,2198.12,44100],["2010-08-09",2166.03,2182.07,2085.81,2117.89,77700],["2010-08-10",2166.03,2166.03,1997.56,2005.58,147800],["2010-08-11",2061.74,2093.83,2005.58,2085.81,38900],["2010-08-12",2077.78,2077.78,1933.38,1933.38,110300],["2010-08-13",1989.54,2101.85,1925.36,2101.85,39500],["2010-08-16",2117.89,2198.12,2117.89,2198.12,83900],["2010-08-17",2190.1,2238.23,2093.83,2125.92,20500],["2010-08-18",2238.23,2238.23,2085.81,2093.83,19200],["2010-08-19",2198.12,2198.12,2085.81,2117.89,9200],["2010-08-20",2158.01,2198.12,2029.65,2053.72,48800],["2010-08-23",2133.94,2198.12,1989.54,2013.6,43500],["2010-08-24",2061.74,2061.74,1957.45,1997.56,46700],["2010-08-25",1925.36,1925.36,1837.11,1837.11,69000],["2010-08-26",1877.22,1909.31,1829.09,1853.16,30400],["2010-08-27",1893.27,1957.45,1780.96,1861.18,28400],["2010-08-30",1909.31,1989.54,1909.31,1989.54,24600],["2010-08-31",2037.67,2101.85,1997.56,2045.69,51300],["2010-09-01",2101.85,2109.87,2037.67,2093.83,51500],["2010-09-06",2149.98,2230.21,2125.92,2198.12,81100],["2010-09-07",2149.98,2158.01,2053.72,2085.81,39600],["2010-09-08",2093.83,2158.01,1973.49,2085.81,35300],["2010-09-09",2045.69,2158.01,2045.69,2117.89,20400],["2010-09-10",2085.81,2125.92,2005.58,2005.58,70500],["2010-09-13",2005.58,2005.58,1981.52,1989.54,37000],["2010-09-14",2045.69,2045.69,2013.6,2013.6,7000],["2010-09-15",2029.65,2029.65,1973.49,2005.58,16700],["2010-09-16",1965.47,2005.58,1965.47,2005.58,8000],["2010-09-17",2029.65,2085.81,2005.58,2077.78,26800],["2010-09-20",2085.81,2085.81,2021.63,2021.63,15000],["2010-09-21",2141.96,2141.96,2013.6,2013.6,15600],["2010-09-22",2013.6,2021.63,2005.58,2005.58,13200],["2010-09-23",1989.54,1989.54,1973.49,1981.52,11200],["2010-09-24",1997.56,2005.58,1973.49,2005.58,15500],["2010-09-27",2005.58,2005.58,1941.4,1965.47,46800],["2010-09-28",1965.47,1965.47,1965.47,1965.47,8900],["2010-09-29",1989.54,1989.54,1909.31,1909.31,13100],["2010-09-30",1981.52,1981.52,1925.36,1925.36,8100],["2010-10-01",1981.52,1981.52,1933.38,1965.47,1800],["2010-10-04",1893.27,1893.27,1853.16,1877.22,29300],["2010-10-05",1813.05,1877.22,1772.93,1877.22,20900],["2010-10-06",1949.43,1949.43,1933.38,1949.43,31000],["2010-10-07",1997.56,2005.58,1941.4,1941.4,15800],["2010-10-08",1981.52,1981.52,1861.18,1861.18,13000],["2010-10-11",1925.36,1925.36,1925.36,1925.36,200],["2010-10-12",1909.31,1909.31,1845.14,1853.16,37400],["2010-10-13",1813.05,1885.25,1805.02,1885.25,9700],["2010-10-14",1909.31,1981.52,1909.31,1957.45,5700],["2010-10-15",1909.31,1909.31,1885.25,1885.25,2100],["2010-10-18",1861.18,1861.18,1861.18,1861.18,2000],["2010-10-19",1732.82,1861.18,1732.82,1780.96,26000],["2010-10-20",1724.8,1764.91,1692.71,1740.85,47300],["2010-10-21",1813.05,1837.11,1764.91,1780.96,12700],["2010-10-22",1788.98,1788.98,1748.87,1748.87,11400],["2010-10-25",1788.98,1788.98,1684.69,1764.91,10500],["2010-10-26",1837.11,1869.2,1837.11,1869.2,47800],["2010-10-27",1853.16,1853.16,1756.89,1756.89,94000],["2010-10-28",1813.05,1813.05,1764.91,1764.91,59100],["2010-10-29",1805.02,1805.02,1756.89,1780.96,19500],["2010-11-01",1764.91,1764.91,1756.89,1764.91,14000],["2010-11-02",1732.82,1756.89,1724.8,1724.8,19900],["2010-11-03",1748.87,1748.87,1708.76,1716.78,17000],["2010-11-04",1756.89,1756.89,1732.82,1740.85,15300],["2010-11-05",1764.91,1829.09,1764.91,1797.0,7500],["2010-11-08",1756.89,1756.89,1708.76,1708.76,7300],["2010-11-09",1692.71,1692.71,1644.58,1692.71,1000],["2010-11-10",1612.49,1676.67,1604.47,1652.6,3800],["2010-11-11",1716.78,1716.78,1604.47,1604.47,16500],["2010-11-12",1580.4,1580.4,1564.35,1564.35,24300],["2010-11-15",1572.38,1572.38,1508.2,1508.2,12000],["2010-11-16",1500.18,1516.22,1460.06,1508.2,27500],["2010-11-17",1588.42,1588.42,1524.24,1524.24,15100],["2010-11-18",1588.42,1604.47,1588.42,1588.42,12500],["2010-11-19",1580.4,1596.44,1532.26,1532.26,2200],["2010-11-22",1500.18,1500.18,1476.11,1492.15,7100],["2010-11-23",1524.24,1524.24,1492.15,1508.2,22500],["2010-11-24",1468.09,1556.33,1460.06,1484.13,17100],["2010-11-25",1580.4,1580.4,1524.24,1548.31,58400],["2010-11-26",1604.47,1604.47,1532.26,1532.26,10500],["2010-11-29",1540.29,1636.55,1540.29,1612.49,8300],["2010-11-30",1668.64,1684.69,1668.64,1684.69,23500],["2010-12-01",1748.87,1748.87,1636.55,1636.55,8000],["2010-12-02",1612.49,1756.89,1612.49,1756.89,39300],["2010-12-03",1805.02,1821.07,1764.91,1821.07,48900],["2010-12-06",1845.14,1845.14,1797.0,1813.05,13500],["2010-12-07",1829.09,1829.09,1708.76,1716.78,57000],["2010-12-08",1756.89,1756.89,1628.53,1636.55,38500],["2010-12-09",1620.51,1756.89,1604.47,1684.69,9200],["2010-12-10",1588.42,1780.96,1588.42,1780.96,71400],["2010-12-13",1724.8,1861.18,1724.8,1853.16,201400],["2010-12-14",1877.22,1877.22,1716.78,1716.78,20600],["2010-12-15",1788.98,1788.98,1692.71,1692.71,14000],["2010-12-16",1684.69,1684.69,1628.53,1644.58,31100],["2010-12-17",1700.73,1700.73,1628.53,1660.62,56000],["2010-12-20",1716.78,1724.8,1628.53,1628.53,5900],["2010-12-21",1612.49,1700.73,1604.47,1684.69,24600],["2010-12-22",1732.82,1740.85,1644.58,1644.58,4500],["2010-12-23",1684.69,1813.05,1684.69,1748.87,155400],["2010-12-24",1821.07,1821.07,1764.91,1780.96,12700],["2010-12-27",1797.0,1797.0,1692.71,1724.8,12600],["2010-12-28",1708.76,1740.85,1676.67,1732.82,20400],["2010-12-29",1732.82,1732.82,1644.58,1700.73,57900],["2010-12-30",1660.62,1684.69,1660.62,1660.62,21200],["2010-12-31",1620.51,1724.8,1620.51,1652.6,12700],["2011-01-04",1660.62,1740.85,1628.53,1628.53,34100],["2011-01-05",1644.58,1652.6,1628.53,1644.58,18300],["2011-01-06",1716.78,1716.78,1652.6,1676.67,7200],["2011-01-07",1684.69,1708.76,1644.58,1668.64,10100],["2011-01-10",1668.64,1740.85,1668.64,1676.67,71000],["2011-01-11",1692.71,1692.71,1604.47,1636.55,43100],["2011-01-12",1668.64,1684.69,1628.53,1628.53,22100],["2011-01-13",1764.91,1764.91,1660.62,1676.67,34200],["2011-01-14",1708.76,1708.76,1660.62,1660.62,18900],["2011-01-17",1684.69,1708.76,1652.6,1660.62,7600],["2011-01-18",1732.82,1732.82,1652.6,1652.6,11900],["2011-01-19",1676.67,1676.67,1604.47,1628.53,36000],["2011-01-20",1676.67,1684.69,1620.51,1620.51,14300],["2011-01-21",1668.64,1692.71,1612.49,1628.53,28200],["2011-01-24",1716.78,1716.78,1628.53,1636.55,12100],["2011-01-25",1676.67,1676.67,1580.4,1588.42,30600],["2011-01-26",1588.42,1652.6,1588.42,1652.6,18800],["2011-01-27",1660.62,1660.62,1636.55,1636.55,9800],["2011-01-28",1692.71,1692.71,1676.67,1684.69,15500],["2011-02-08",1644.58,1684.69,1644.58,1684.69,13400],["2011-02-09",1692.71,1692.71,1636.55,1636.55,4300],["2011-02-10",1636.55,1636.55,1620.51,1636.55,7300],["2011-02-11",1604.47,1668.64,1604.47,1660.62,8400],["2011-02-14",1668.64,1756.89,1668.64,1716.78,106900],["2011-02-15",1724.8,1764.91,1708.76,1764.91,40400],["2011-02-16",1732.82,1748.87,1716.78,1716.78,11900],["2011-02-17",1708.76,1708.76,1684.69,1684.69,9400],["2011-02-18",1676.67,1676.67,1628.53,1628.53,10600],["2011-02-21",1604.47,1604.47,1532.26,1532.26,84800],["2011-02-22",1532.26,1572.38,1532.26,1572.38,41100],["2011-02-23",1596.44,1628.53,1564.35,1612.49,38700],["2011-02-24",1636.55,1636.55,1548.31,1588.42,35000],["2011-02-25",1580.4,1620.51,1580.4,1620.51,12500],["2011-02-28",1588.42,1588.42,1540.29,1548.31,17000],["2011-03-01",1588.42,1588.42,1540.29,1540.29,15500],["2011-03-02",1476.11,1484.13,1444.02,1444.02,111700],["2011-03-03",1411.93,1484.13,1371.82,1371.82,13100],["2011-03-04",1444.02,1444.02,1403.91,1411.93,6800],["2011-03-07",1419.95,1419.95,1379.84,1387.86,7900],["2011-03-08",1411.93,1411.93,1379.84,1387.86,14200],["2011-03-09",1387.86,1387.86,1355.77,1355.77,26700],["2011-03-10",1355.77,1452.04,1355.77,1444.02,26500],["2011-03-11",1476.11,1516.22,1468.09,1500.18,27800],["2011-03-14",1524.24,1524.24,1387.86,1387.86,50500],["2011-03-15",1403.91,1403.91,1363.8,1379.84,21200],["2011-03-16",1371.82,1403.91,1371.82,1379.84,23900],["2011-03-17",1387.86,1403.91,1371.82,1403.91,6900],["2011-03-18",1411.93,1460.06,1363.8,1444.02,17500],["2011-03-21",1492.15,1500.18,1476.11,1500.18,43300],["2011-03-22",1468.09,1500.18,1468.09,1476.11,34700],["2011-03-23",1452.04,1484.13,1427.97,1484.13,14300],["2011-03-24",1468.09,1476.11,1444.02,1444.02,39500],["2011-03-25",1460.06,1460.06,1427.97,1444.02,19000],["2011-03-28",1436.0,1436.0,1427.97,1427.97,1500],["2011-03-29",1427.97,1427.97,1339.73,1363.8,42200],["2011-03-30",1379.84,1379.84,1363.8,1363.8,31200],["2011-03-31",1395.89,1395.89,1363.8,1363.8,17600],["2011-04-01",1395.89,1395.89,1395.89,1395.89,200],["2011-04-04",1395.89,1403.91,1347.75,1347.75,18800],["2011-04-05",1347.75,1371.82,1323.68,1371.82,8000],["2011-04-06",1395.89,1403.91,1395.89,1403.91,14200],["2011-04-07",1411.93,1436.0,1379.84,1419.95,4900],["2011-04-08",1436.0,1436.0,1371.82,1387.86,5000],["2011-04-13",1395.89,1395.89,1387.86,1387.86,2700],["2011-04-14",1395.89,1395.89,1379.84,1387.86,18000],["2011-04-15",1379.84,1387.86,1299.62,1307.64,45200],["2011-04-18",1323.68,1331.71,1251.48,1267.53,29800],["2011-04-19",1299.62,1299.62,1259.51,1259.51,22600],["2011-04-20",1243.46,1259.51,1203.35,1203.35,19200],["2011-04-21",1211.37,1219.39,1163.24,1187.3,32000],["2011-04-22",1203.35,1203.35,1099.06,1099.06,93500],["2011-04-25",1147.19,1179.28,1147.19,1163.24,24100],["2011-04-26",1155.22,1171.26,1123.13,1139.17,22900],["2011-04-27",1163.24,1163.24,1139.17,1155.22,3400],["2011-04-28",1155.22,1163.24,1139.17,1155.22,6600],["2011-04-29",1123.13,1163.24,1123.13,1155.22,11700],["2011-05-04",1147.19,1155.22,1131.15,1131.15,19000],["2011-05-05",1123.13,1123.13,1115.1,1123.13,73600],["2011-05-06",1115.1,1131.15,1115.1,1131.15,15100],["2011-05-09",1131.15,1147.19,1123.13,1147.19,7400],["2011-05-10",1131.15,1163.24,1123.13,1155.22,16600],["2011-05-11",1139.17,1147.19,1123.13,1147.19,17200],["2011-05-12",1139.17,1139.17,1123.13,1139.17,20500],["2011-05-13",1131.15,1139.17,1131.15,1131.15,11700],["2011-05-16",1131.15,1139.17,1131.15,1131.15,30000],["2011-05-17",1139.17,1139.17,1123.13,1131.15,27300],["2011-05-18",1163.24,1203.35,1147.19,1179.28,27800],["2011-05-19",1179.28,1195.33,1163.24,1187.3,5300],["2011-05-20",1187.3,1187.3,1163.24,1163.24,24000],["2011-05-23",1163.24,1163.24,1091.04,1091.04,41700],["2011-05-24",1058.95,1074.99,1026.86,1026.86,94700],["2011-05-25",1042.9,1042.9,970.7,994.77,36000],["2011-05-26",938.85,1053.81,919.69,1053.81,58000],["2011-05-27",1101.71,1101.71,1053.81,1101.71,15800],["2011-05-30",1130.45,1130.45,1053.81,1053.81,6200],["2011-05-31",1025.07,1034.65,1015.49,1025.07,5300],["2011-06-01",996.33,1082.55,996.33,1082.55,14900],["2011-06-02",1120.87,1140.03,1120.87,1140.03,33200],["2011-06-03",1207.09,1216.67,1130.45,1140.03,28500],["2011-06-06",1120.87,1120.87,1092.13,1101.71,15800],["2011-06-07",1140.03,1178.35,1130.45,1168.77,14500],["2011-06-08",1226.25,1226.25,1149.61,1149.61,3800],["2011-06-09",1149.61,1187.93,1149.61,1178.35,16200],["2011-06-10",1207.09,1245.41,1197.51,1235.83,26900],["2011-06-13",1216.67,1254.99,1197.51,1226.25,38000],["2011-06-14",1226.25,1293.31,1197.51,1207.09,19300],["2011-06-15",1216.67,1216.67,1168.77,1178.35,10900],["2011-06-16",1187.93,1207.09,1187.93,1207.09,17100],["2011-06-17",1178.35,1187.93,1149.61,1149.61,5300],["2011-06-20",1140.03,1140.03,1120.87,1120.87,4400],["2011-06-21",1149.61,1149.61,1149.61,1149.61,12500],["2011-06-22",1149.61,1149.61,1130.45,1140.03,32100],["2011-06-23",1130.45,1130.45,1120.87,1120.87,11400],["2011-06-24",1178.35,1178.35,1111.29,1111.29,5600],["2011-06-27",1159.19,1159.19,1092.13,1092.13,12100],["2011-06-28",1168.77,1168.77,1092.13,1092.13,45300],["2011-06-29",1101.71,1101.71,1092.13,1092.13,23100],["2011-06-30",1120.87,1120.87,1072.97,1072.97,14300],["2011-07-01",1072.97,1072.97,1053.81,1072.97,6800],["2011-07-04",1063.39,1063.39,1063.39,1063.39,14000],["2011-07-05",1120.87,1120.87,1092.13,1101.71,3000],["2011-07-06",1101.71,1101.71,1101.71,1101.71,100],["2011-07-07",1072.97,1101.71,1072.97,1101.71,5200],["2011-07-08",1101.71,1101.71,1101.71,1101.71,5100],["2011-07-11",1101.71,1101.71,1072.97,1082.55,5600],["2011-07-12",1072.97,1072.97,1072.97,1072.97,1900],["2011-07-13",1072.97,1072.97,1072.97,1072.97,1000],["2011-07-14",1063.39,1101.71,1063.39,1101.71,5700],["2011-07-15",1101.71,1101.71,1101.71,1101.71,4500],["2011-07-18",1072.97,1072.97,1063.39,1063.39,2300],["2011-07-19",1082.55,1082.55,1082.55,1082.55,300],["2011-07-20",1072.97,1072.97,1053.81,1053.81,9000],["2011-07-21",1063.39,1072.97,1053.81,1072.97,3000],["2011-07-22",1063.39,1063.39,1034.65,1063.39,6000],["2011-07-25",1034.65,1044.23,1025.07,1034.65,4100],["2011-07-26",1053.81,1053.81,1053.81,1053.81,1500],["2011-07-27",1053.81,1101.71,1053.81,1101.71,3700],["2011-07-28",1072.97,1072.97,1053.81,1072.97,1600],["2011-07-29",1053.81,1053.81,1053.81,1053.81,3700],["2011-08-01",1053.81,1063.39,1053.81,1053.81,2400],["2011-08-02",1053.81,1053.81,1034.65,1034.65,5800],["2011-08-03",1015.49,1053.81,1015.49,1025.07,10300],["2011-08-04",1053.81,1101.71,1034.65,1101.71,8400],["2011-08-05",1044.23,1072.97,1015.49,1015.49,6500],["2011-08-08",1082.55,1082.55,1082.55,1082.55,100],["2011-08-09",1015.49,1034.65,1015.49,1015.49,11900],["2011-08-10",1005.91,1044.23,1005.91,1044.23,300],["2011-08-11",986.75,1034.65,986.75,1034.65,2300],["2011-08-12",977.17,1005.91,977.17,1005.91,1100],["2011-08-15",1005.91,1015.49,996.33,1015.49,1800],["2011-08-16",1034.65,1044.23,1034.65,1044.23,600],["2011-08-17",1072.97,1082.55,1044.23,1053.81,7200],["2011-08-18",1111.29,1111.29,1082.55,1082.55,3500],["2011-08-19",1034.65,1092.13,1034.65,1063.39,6000],["2011-08-22",1101.71,1111.29,1101.71,1101.71,4200],["2011-08-23",1101.71,1111.29,1063.39,1063.39,2500],["2011-08-24",1063.39,1063.39,1053.81,1053.81,1900],["2011-08-25",1053.81,1053.81,1053.81,1053.81,500],["2011-08-26",1072.97,1092.13,1025.07,1025.07,8900],["2011-08-29",1025.07,1120.87,1025.07,1120.87,7500],["2011-08-30",1130.45,1130.45,1111.29,1111.29,13000],["2011-08-31",1120.87,1130.45,1101.71,1120.87,7800],["2011-09-01",1130.45,1178.35,1130.45,1168.77,12600],["2011-09-05",1168.77,1178.35,1149.61,1149.61,5000],["2011-09-06",1149.61,1159.19,1140.03,1140.03,11000],["2011-09-07",1159.19,1168.77,1159.19,1159.19,6300],["2011-09-08",1168.77,1207.09,1149.61,1149.61,14000],["2011-09-09",1178.35,1197.51,1159.19,1178.35,34500],["2011-09-12",1187.93,1254.99,1187.93,1254.99,100600],["2011-09-13",1293.31,1322.05,1264.57,1302.89,81600],["2011-09-14",1312.47,1341.21,1235.83,1245.41,45800],["2011-09-15",1226.25,1226.25,1187.93,1197.51,28100],["2011-09-16",1235.83,1235.83,1197.51,1226.25,16000],["2011-09-19",1207.09,1235.83,1207.09,1235.83,11300],["2011-09-20",1216.67,1216.67,1197.51,1216.67,29600],["2011-09-21",1254.99,1254.99,1187.93,1216.67,33000],["2011-09-22",1197.51,1235.83,1187.93,1226.25,31100],["2011-09-23",1226.25,1226.25,1197.51,1197.51,9500],["2011-09-26",1197.51,1207.09,1197.51,1197.51,14600],["2011-09-27",1226.25,1226.25,1197.51,1197.51,17100],["2011-09-28",1207.09,1216.67,1207.09,1216.67,7000],["2011-09-29",1207.09,1216.67,1197.51,1197.51,70500],["2011-09-30",1216.67,1216.67,1207.09,1216.67,14900],["2011-10-03",1216.67,1216.67,1197.51,1207.09,43000],["2011-10-04",1207.09,1216.67,1197.51,1216.67,30900],["2011-10-05",1216.67,1235.83,1216.67,1216.67,39400],["2011-10-06",1254.99,1264.57,1245.41,1254.99,27700],["2011-10-07",1322.05,1350.79,1283.73,1283.73,63900],["2011-10-10",1331.63,1341.21,1293.31,1293.31,20400],["2011-10-11",1331.63,1331.63,1274.15,1293.31,22100],["2011-10-12",1216.67,1283.73,1216.67,1245.41,18600],["2011-10-13",1264.57,1264.57,1226.25,1254.99,22400],["2011-10-14",1216.67,1264.57,1216.67,1264.57,36000],["2011-10-17",1216.67,1245.41,1216.67,1235.83,30700],["2011-10-18",1245.41,1245.41,1235.83,1245.41,47300],["2011-10-19",1264.57,1264.57,1245.41,1264.57,5000],["2011-10-20",1331.63,1350.79,1274.15,1302.89,21100],["2011-10-21",1331.63,1408.27,1274.15,1322.05,24300],["2011-10-24",1398.69,1417.85,1331.63,1331.63,34400],["2011-10-25",1379.53,1379.53,1312.47,1312.47,11500],["2011-10-26",1274.15,1341.21,1274.15,1274.15,30600],["2011-10-27",1197.51,1216.67,1197.51,1197.51,38400],["2011-10-28",1245.41,1264.57,1197.51,1245.41,56500],["2011-10-31",1207.09,1216.67,1197.51,1207.09,46900],["2011-11-01",1245.41,1264.57,1216.67,1216.67,15000],["2011-11-02",1245.41,1331.63,1168.77,1178.35,66400],["2011-11-03",1226.25,1226.25,1226.25,1226.25,45000],["2011-11-04",1226.25,1245.41,1159.19,1159.19,36600],["2011-11-07",1197.51,1197.51,1130.45,1130.45,18400],["2011-11-08",1120.87,1130.45,1120.87,1130.45,1400],["2011-11-09",1130.45,1130.45,1053.81,1053.81,57600],["2011-11-10",1015.49,1063.39,1015.49,1053.81,12200],["2011-11-11",1053.81,1053.81,1053.81,1053.81,1300],["2011-11-14",1034.65,1034.65,1034.65,1034.65,1000],["2011-11-15",1072.97,1101.71,1025.07,1034.65,5100],["2011-11-16",1044.23,1044.23,1025.07,1025.07,15700],["2011-11-17",1005.91,1005.91,967.59,967.59,47600],["2011-11-18",958.01,967.59,958.01,967.59,17500],["2011-11-21",958.01,958.01,958.01,958.01,9300],["2011-11-22",910.11,929.27,890.95,910.11,7800],["2011-11-23",919.69,938.85,910.11,938.85,4700],["2011-11-24",938.85,967.59,919.69,919.69,2300],["2011-11-25",900.53,958.01,900.53,919.69,7500],["2011-11-28",948.43,948.43,948.43,948.43,1000],["2011-11-29",967.59,967.59,910.11,910.11,4400],["2011-11-30",938.85,948.43,938.85,948.43,300],["2011-12-01",1005.91,1005.91,910.11,910.11,1800],["2011-12-02",948.43,958.01,938.85,948.43,16800],["2011-12-05",967.59,1005.91,967.59,1005.91,5400],["2011-12-06",1015.49,1015.49,996.33,996.33,7800],["2011-12-07",986.75,986.75,967.59,967.59,4000],["2011-12-08",977.17,977.17,958.01,967.59,10100],["2011-12-09",977.17,977.17,977.17,977.17,100],["2011-12-12",958.01,958.01,919.69,919.69,18100],["2011-12-13",929.27,929.27,910.11,910.11,9000],["2011-12-14",910.11,910.11,890.95,890.95,12300],["2011-12-15",890.95,900.53,881.37,900.53,27300],["2011-12-16",910.11,910.11,910.11,910.11,300],["2011-12-19",900.53,919.69,890.95,910.11,6600],["2011-12-20",919.69,919.69,881.37,881.37,27400],["2011-12-21",881.37,881.37,862.21,871.79,9600],["2011-12-22",871.79,890.95,871.79,871.79,4100],["2011-12-23",862.21,871.79,852.63,862.21,28400],["2011-12-26",843.05,843.05,833.47,833.47,28600],["2011-12-27",823.89,843.05,823.89,843.05,11500],["2011-12-28",823.89,852.63,823.89,852.63,29900],["2011-12-29",833.47,852.63,833.47,843.05,10100],["2011-12-30",843.05,852.63,843.05,852.63,38300],["2012-01-03",833.47,890.95,833.47,890.95,1300],["2012-01-04",843.05,843.05,833.47,843.05,9100],["2012-01-05",843.05,843.05,823.89,823.89,27700],["2012-01-06",814.31,833.47,814.31,814.31,9500],["2012-01-09",814.31,814.31,785.57,785.57,2000],["2012-01-10",823.89,843.05,823.89,823.89,11300],["2012-01-11",833.47,852.63,814.31,814.31,16700],["2012-01-12",843.05,843.05,833.47,843.05,18000],["2012-01-13",843.05,852.63,843.05,852.63,14800],["2012-01-16",881.37,900.53,881.37,890.95,23000],["2012-01-17",948.43,948.43,881.37,900.53,8800],["2012-01-18",910.11,919.69,910.11,919.69,6000],["2012-01-19",938.85,958.01,919.69,958.01,19100],["2012-01-20",986.75,986.75,919.69,938.85,41900],["2012-01-30",996.33,996.33,996.33,996.33,73300],["2012-01-31",1063.39,1063.39,1063.39,1063.39,58700],["2012-02-01",1120.87,1130.45,1120.87,1130.45,64800],["2012-02-02",1197.51,1207.09,1197.51,1207.09,55700],["2012-02-03",1274.15,1274.15,1207.09,1235.83,104500],["2012-02-06",1216.67,1216.67,1149.61,1149.61,71100],["2012-02-07",1159.19,1178.35,1149.61,1168.77,17900],["2012-02-08",1178.35,1245.41,1178.35,1245.41,114800],["2012-02-09",1274.15,1274.15,1207.09,1207.09,34600],["2012-02-10",1274.15,1293.31,1245.41,1293.31,305100],["2012-02-13",1302.89,1322.05,1254.99,1254.99,4500],["2012-02-14",1254.99,1293.31,1254.99,1283.73,63700],["2012-02-15",1283.73,1302.89,1264.57,1283.73,62300],["2012-02-16",1283.73,1302.89,1283.73,1293.31,16400],["2012-02-17",1302.89,1369.95,1302.89,1350.79,51100],["2012-02-20",1341.21,1417.85,1341.21,1417.85,26900],["2012-02-21",1427.43,1504.07,1427.43,1504.07,145300],["2012-02-22",1561.55,1561.55,1504.07,1523.23,5000],["2012-02-23",1513.65,1523.23,1475.33,1523.23,105800],["2012-02-24",1513.65,1532.81,1494.49,1513.65,73500],["2012-02-27",1532.81,1551.97,1523.23,1542.39,50800],["2012-02-28",1542.39,1542.39,1465.75,1465.75,13300],["2012-02-29",1446.59,1513.65,1446.59,1494.49,8400],["2012-03-01",1484.91,1523.23,1484.91,1523.23,33000],["2012-03-02",1513.65,1532.81,1513.65,1532.81,39200],["2012-03-05",1561.55,1628.61,1532.81,1628.61,98400],["2012-03-06",1619.03,1638.19,1551.97,1619.03,81900],["2012-03-07",1676.51,1676.51,1542.39,1551.97,20400],["2012-03-08",1580.71,1609.45,1571.13,1580.71,78500],["2012-03-09",1580.71,1628.61,1580.71,1619.03,60200],["2012-03-12",1580.71,1580.71,1580.71,1580.71,66600],["2012-03-13",1599.87,1609.45,1590.29,1590.29,31100],["2012-03-14",1628.61,1647.77,1628.61,1647.77,3300],["2012-03-15",1638.19,1695.67,1628.61,1695.67,29700],["2012-03-16",1705.25,1724.41,1676.51,1714.83,12300],["2012-03-19",1714.83,1733.99,1705.25,1724.41,21300],["2012-03-20",1743.57,1791.47,1733.99,1791.47,16900],["2012-03-21",1848.95,1887.27,1848.95,1887.27,81700],["2012-03-22",1887.27,1925.59,1887.27,1887.27,48600],["2012-03-23",1896.85,1935.17,1896.85,1935.17,30600],["2012-03-26",1954.33,2050.13,1944.75,2050.13,67500],["2012-03-27",2050.13,2059.71,1963.91,2030.97,69500],["2012-03-28",1992.65,2050.13,1983.07,2040.55,32100],["2012-03-29",1992.65,2030.97,1973.49,1983.07,11700],["2012-03-30",1973.49,2030.97,1973.49,2002.23,28600],["2012-04-03",2011.81,2030.97,2002.23,2002.23,57400],["2012-04-04",2002.23,2011.81,2002.23,2002.23,50200],["2012-04-05",2011.81,2050.13,2002.23,2030.97,47000],["2012-04-06",2030.97,2040.55,1992.65,2030.97,103100],["2012-04-09",2030.97,2050.13,2030.97,2040.55,39089],["2012-04-10",2050.13,2145.93,2040.55,2117.19,41500],["2012-04-11",2136.35,2260.89,2136.35,2260.89,56000],["2012-04-12",2414.18,2414.18,2347.12,2366.28,25600],["2012-04-13",2385.44,2385.44,2241.73,2251.31,26910],["2012-04-16",2251.31,2385.44,2251.31,2385.44,45700],["2012-04-17",2385.44,2423.76,2385.44,2385.44,52600],["2012-04-18",2414.18,2481.24,2385.44,2442.92,40500],["2012-04-19",2490.82,2605.78,2442.92,2529.14,115700],["2012-04-20",2519.56,2538.72,2509.98,2519.56,104100],["2012-04-23",2490.82,2692.0,2481.24,2682.42,531300],["2012-04-24",2864.44,2864.44,2749.48,2854.86,609700],["2012-04-25",2816.54,2969.82,2816.54,2816.54,203756],["2012-04-26",2874.02,2874.02,2768.64,2768.64,87400],["2012-04-27",2778.22,2787.8,2634.52,2759.06,266000],["2012-05-02",2720.74,2787.8,2663.26,2701.58,198600],["2012-05-03",2768.64,2768.64,2653.68,2701.58,221700],["2012-05-04",2730.32,2778.22,2701.58,2749.48,328500],["2012-05-07",2926.34,2926.34,2862.03,2926.34,313900],["2012-05-08",3054.98,3119.29,2926.34,2926.34,149700],["2012-05-09",2926.34,2926.34,2781.64,2797.71,92400],["2012-05-10",2781.64,2781.64,2588.69,2588.69,254800],["2012-05-11",2556.53,2588.69,2443.98,2492.22,131200],["2012-05-14",2411.82,2524.37,2299.27,2299.27,146200],["2012-05-15",2186.72,2283.19,2138.48,2138.48,124000],["2012-05-16",2154.56,2299.27,2138.48,2299.27,62400],["2012-05-17",2299.27,2427.9,2251.03,2251.03,116900],["2012-05-18",2218.88,2234.96,2138.48,2138.48,90000],["2012-05-21",2234.96,2283.19,2202.8,2283.19,59300],["2012-05-22",2395.74,2395.74,2234.96,2251.03,34700],["2012-05-23",2170.64,2170.64,2090.25,2154.56,54000],["2012-05-24",2074.17,2090.25,1993.77,2025.93,60800],["2012-05-25",2074.17,2154.56,2042.01,2154.56,66700],["2012-05-28",2154.56,2186.72,2090.25,2090.25,78000],["2012-05-29",2090.25,2106.33,2025.93,2106.33,65100],["2012-05-30",2154.56,2154.56,2074.17,2090.25,15800],["2012-05-31",2058.09,2090.25,2042.01,2042.01,23100],["2012-06-01",2074.17,2106.33,2025.93,2074.17,16100],["2012-06-04",2025.93,2025.93,1961.62,1993.77,54900],["2012-06-05",2042.01,2058.09,1977.69,2058.09,22700],["2012-06-06",2042.01,2074.17,2025.93,2074.17,12400],["2012-06-07",2106.33,2170.64,2106.33,2154.56,52900],["2012-06-08",2170.64,2170.64,2090.25,2122.4,13400],["2012-06-11",2170.64,2170.64,2074.17,2090.25,3500],["2012-06-12",2042.01,2058.09,1993.77,2042.01,37000],["2012-06-13",2009.85,2042.01,1961.62,2025.93,56500],["2012-06-14",1993.77,2009.85,1961.62,1993.77,14000],["2012-06-15",1961.62,2009.85,1945.54,1945.54,39300],["2012-06-18",2025.93,2042.01,1961.62,2025.93,13100],["2012-06-19",1993.77,1993.77,1961.62,1977.69,21100],["2012-06-20",1993.77,1993.77,1961.62,1993.77,12600],["2012-06-21",1993.77,1993.77,1945.54,1945.54,8800],["2012-06-22",1977.69,1977.69,1913.38,1929.46,29300],["2012-06-25",1977.69,1993.77,1865.14,1865.14,42800],["2012-06-26",1784.75,1816.91,1752.59,1768.67,64400],["2012-06-27",1832.99,1832.99,1768.67,1800.83,7000],["2012-06-28",1768.67,1800.83,1752.59,1800.83,11700],["2012-06-29",1800.83,1816.91,1784.75,1784.75,8800],["2012-07-02",1784.75,1800.83,1768.67,1784.75,24100],["2012-07-03",1784.75,1784.75,1720.43,1768.67,14900],["2012-07-04",1768.67,1865.14,1736.51,1752.59,24700],["2012-07-05",1768.67,1832.99,1752.59,1832.99,18000],["2012-07-06",1832.99,1865.14,1816.91,1849.06,20700],["2012-07-09",1816.91,1816.91,1816.91,1816.91,100],["2012-07-10",1816.91,1832.99,1800.83,1832.99,1300],["2012-07-11",1849.06,1849.06,1784.75,1832.99,3300],["2012-07-12",1816.91,1816.91,1768.67,1816.91,6037],["2012-07-13",1816.91,1897.3,1816.91,1881.22,26700],["2012-07-16",1881.22,1881.22,1832.99,1881.22,1600],["2012-07-17",1897.3,1913.38,1849.06,1897.3,19400],["2012-07-18",1849.06,1897.3,1800.83,1897.3,33800],["2012-07-19",1849.06,1881.22,1784.75,1865.14,118600],["2012-07-20",1897.3,1929.46,1800.83,1832.99,53200],["2012-07-23",1784.75,1832.99,1768.67,1768.67,51000],["2012-07-24",1768.67,1784.75,1704.35,1736.51,67400],["2012-07-25",1688.28,1768.67,1688.28,1736.51,78500],["2012-07-26",1752.59,1800.83,1736.51,1800.83,45200],["2012-07-27",1800.83,1832.99,1752.59,1768.67,7500],["2012-07-30",1752.59,1768.67,1720.43,1752.59,44900],["2012-07-31",1720.43,1752.59,1720.43,1720.43,76900],["2012-08-01",1720.43,1720.43,1688.28,1720.43,81950],["2012-08-02",1752.59,1752.59,1704.35,1736.51,18500],["2012-08-03",1736.51,1736.51,1704.35,1736.51,18000],["2012-08-06",1736.51,1784.75,1736.51,1784.75,35000],["2012-08-07",1736.51,1768.67,1736.51,1736.51,32000],["2012-08-08",1736.51,1752.59,1720.43,1752.59,63150],["2012-08-09",1736.51,1752.59,1736.51,1736.51,36650],["2012-08-10",1720.43,1736.51,1720.43,1736.51,34500],["2012-08-13",1720.43,1736.51,1704.35,1736.51,26300],["2012-08-14",1720.43,1736.51,1704.35,1720.43,103600],["2012-08-15",1736.51,1736.51,1704.35,1720.43,37900],["2012-08-16",1720.43,1720.43,1720.43,1720.43,23600],["2012-08-17",1704.35,1752.59,1704.35,1736.51,38200],["2012-08-20",1720.43,1736.51,1720.43,1736.51,24100],["2012-08-21",1704.35,1704.35,1623.96,1623.96,204800],["2012-08-22",1607.88,1640.04,1575.72,1591.8,67200],["2012-08-23",1527.49,1543.57,1479.25,1479.25,137200],["2012-08-24",1431.01,1575.72,1431.01,1559.65,49900],["2012-08-27",1527.49,1527.49,1463.17,1463.17,48500],["2012-08-28",1463.17,1479.25,1463.17,1479.25,34200],["2012-08-29",1463.17,1527.49,1463.17,1527.49,22900],["2012-08-30",1575.72,1575.72,1511.41,1511.41,27700],["2012-08-31",1495.33,1527.49,1495.33,1527.49,36618],["2012-09-04",1527.49,1623.96,1527.49,1607.88,78550],["2012-09-05",1656.12,1720.43,1640.04,1720.43,140300],["2012-09-06",1800.83,1832.99,1768.67,1832.99,221400],["2012-09-07",1865.14,1897.3,1849.06,1849.06,149500],["2012-09-10",1832.99,1832.99,1720.43,1720.43,92700],["2012-09-11",1720.43,1768.67,1704.35,1768.67,53000],["2012-09-12",1784.75,1849.06,1720.43,1736.51,55400],["2012-09-13",1688.28,1736.51,1688.28,1736.51,39200],["2012-09-14",1800.83,1832.99,1768.67,1832.99,99900],["2012-09-17",1800.83,1816.91,1736.51,1768.67,42100],["2012-09-18",1768.67,1784.75,1704.35,1720.43,114800],["2012-09-19",1720.43,1768.67,1704.35,1768.67,80050],["2012-09-20",1768.67,1768.67,1704.35,1704.35,26850],["2012-09-21",1720.43,1752.59,1704.35,1736.51,13400],["2012-09-24",1736.51,1736.51,1720.43,1736.51,65700],["2012-09-25",1720.43,1720.43,1688.28,1688.28,21850],["2012-09-26",1720.43,1736.51,1688.28,1736.51,20700],["2012-09-27",1752.59,1768.67,1704.35,1736.51,23900],["2012-09-28",1768.67,1849.06,1768.67,1849.06,165600],["2012-10-01",1897.3,1945.54,1865.14,1913.38,242200],["2012-10-02",1800.83,1929.46,1768.67,1897.3,144700],["2012-10-03",1881.22,1929.46,1849.06,1897.3,130250],["2012-10-04",1849.06,1913.38,1849.06,1865.14,143700],["2012-10-05",1849.06,1913.38,1849.06,1913.38,66700],["2012-10-08",1897.3,1897.3,1849.06,1897.3,67200],["2012-10-09",1881.22,1881.22,1849.06,1849.06,72200],["2012-10-10",1849.06,1881.22,1816.91,1865.14,48700],["2012-10-11",1849.06,1897.3,1784.75,1800.83,153600],["2012-10-12",1800.83,1816.91,1784.75,1800.83,68700],["2012-10-15",1800.83,1800.83,1768.67,1800.83,93000],["2012-10-16",1800.83,1816.91,1752.59,1816.91,17000],["2012-10-17",1768.67,1849.06,1768.67,1816.91,27900],["2012-10-18",1768.67,1816.91,1768.67,1816.91,2700],["2012-10-19",1784.75,1784.75,1704.35,1752.59,104400],["2012-10-22",1720.43,1720.43,1672.2,1704.35,47800],["2012-10-23",1688.28,1704.35,1656.12,1704.35,64300],["2012-10-24",1672.2,1672.2,1623.96,1640.04,91500],["2012-10-25",1607.88,1607.88,1591.8,1607.88,34500],["2012-10-26",1607.88,1607.88,1591.8,1607.88,7600],["2012-10-29",1607.88,1607.88,1591.8,1591.8,11000],["2012-10-30",1607.88,1607.88,1575.72,1591.8,37500],["2012-10-31",1607.88,1607.88,1575.72,1575.72,20600],["2012-11-01",1591.8,1591.8,1575.72,1575.72,29200],["2012-11-02",1527.49,1559.65,1479.25,1495.33,55900],["2012-11-05",1479.25,1511.41,1479.25,1511.41,25500],["2012-11-06",1511.41,1511.41,1511.41,1511.41,3500],["2012-11-07",1511.41,1543.57,1511.41,1543.57,4600],["2012-11-08",1511.41,1527.49,1495.33,1511.41,25600],["2012-11-09",1495.33,1511.41,1495.33,1511.41,25600],["2012-11-12",1527.49,1559.65,1527.49,1559.65,8400],["2012-11-13",1559.65,1559.65,1527.49,1543.57,6400],["2012-11-14",1527.49,1543.57,1527.49,1543.57,9400],["2012-11-15",1527.49,1543.57,1511.41,1511.41,10900],["2012-11-16",1495.33,1511.41,1495.33,1511.41,5000],["2012-11-19",1495.33,1527.49,1479.25,1527.49,12450],["2012-11-20",1511.41,1543.57,1511.41,1543.57,9600],["2012-11-21",1543.57,1543.57,1527.49,1527.49,4200],["2012-11-22",1527.49,1527.49,1527.49,1527.49,7700],["2012-11-23",1527.49,1543.57,1527.49,1527.49,12000],["2012-11-26",1527.49,1527.49,1511.41,1527.49,9600],["2012-11-27",1527.49,1527.49,1527.49,1527.49,3600],["2012-11-28",1527.49,1527.49,1511.41,1511.41,16900],["2012-11-29",1527.49,1527.49,1511.41,1527.49,12700],["2012-11-30",1527.49,1543.57,1527.49,1527.49,900],["2012-12-03",1543.57,1543.57,1527.49,1543.57,9150],["2012-12-04",1559.65,1640.04,1559.65,1623.96,35500],["2012-12-05",1607.88,1623.96,1607.88,1623.96,21400],["2012-12-06",1575.72,1575.72,1575.72,1575.72,100],["2012-12-07",1575.72,1607.88,1575.72,1591.8,7100],["2012-12-10",1623.96,1672.2,1607.88,1672.2,11150],["2012-12-11",1672.2,1688.28,1656.12,1672.2,72500],["2012-12-12",1672.2,1704.35,1672.2,1688.28,56600],["2012-12-13",1688.28,1720.43,1688.28,1720.43,40600],["2012-12-14",1688.28,1688.28,1640.04,1656.12,66300],["2012-12-17",1640.04,1672.2,1623.96,1672.2,27100],["2012-12-18",1656.12,1672.2,1623.96,1623.96,40100],["2012-12-19",1656.12,1672.2,1656.12,1672.2,7000],["2012-12-20",1656.12,1672.2,1640.04,1640.04,18800],["2012-12-21",1623.96,1623.96,1607.88,1607.88,17200],["2012-12-24",1640.04,1672.2,1640.04,1672.2,13200],["2012-12-25",1640.04,1640.04,1607.88,1640.04,15000],["2012-12-26",1640.04,1656.12,1607.88,1656.12,27500],["2012-12-27",1640.04,1656.12,1607.88,1640.04,15500],["2012-12-28",1640.04,1672.2,1640.04,1672.2,8700],["2013-01-02",1736.51,1736.51,1704.35,1704.35,16300],["2013-01-03",1591.8,1672.2,1591.8,1640.04,48900],["2013-01-04",1672.2,1752.59,1672.2,1752.59,52100],["2013-01-07",1736.51,1752.59,1736.51,1736.51,39100],["2013-01-08",1736.51,1768.67,1736.51,1768.67,52100],["2013-01-09",1736.51,1816.91,1736.51,1752.59,86700],["2013-01-10",1736.51,1784.75,1736.51,1752.59,65300],["2013-01-11",1768.67,1816.91,1752.59,1752.59,213000],["2013-01-14",1752.59,1752.59,1720.43,1736.51,25400],["2013-01-15",1736.51,1800.83,1736.51,1768.67,23700],["2013-01-16",1800.83,1897.3,1784.75,1832.99,114200],["2013-01-17",1800.83,1849.06,1800.83,1816.91,22500],["2013-01-18",1768.67,1816.91,1768.67,1784.75,16800],["2013-01-21",1800.83,1800.83,1704.35,1736.51,92400],["2013-01-22",1720.43,1720.43,1688.28,1704.35,62800],["2013-01-23",1720.43,1768.67,1656.12,1688.28,87300],["2013-01-24",1704.35,1736.51,1688.28,1736.51,17500],["2013-01-25",1736.51,1768.67,1736.51,1736.51,37900],["2013-01-28",1736.51,1784.75,1736.51,1736.51,75600],["2013-01-29",1704.35,1768.67,1704.35,1768.67,99900],["2013-01-30",1768.67,1784.75,1736.51,1736.51,181300],["2013-01-31",1752.59,1768.67,1736.51,1736.51,37100],["2013-02-01",1736.51,1768.67,1736.51,1768.67,37850],["2013-02-04",1768.67,1768.67,1752.59,1768.67,21400],["2013-02-05",1768.67,1768.67,1736.51,1752.59,12500],["2013-02-06",1752.59,1768.67,1752.59,1768.67,18300],["2013-02-07",1768.67,1768.67,1736.51,1768.67,10900],["2013-02-08",1736.51,1784.75,1736.51,1784.75,29800],["2013-02-18",1800.83,1816.91,1768.67,1800.83,13300],["2013-02-19",1784.75,1816.91,1768.67,1800.83,41400],["2013-02-20",1784.75,1800.83,1768.67,1800.83,8900],["2013-02-21",1784.75,1784.75,1720.43,1736.51,27700],["2013-02-22",1736.51,1736.51,1688.28,1688.28,26400],["2013-02-25",1688.28,1720.43,1688.28,1720.43,9300],["2013-02-26",1688.28,1704.35,1656.12,1656.12,16500],["2013-02-27",1656.12,1672.2,1656.12,1672.2,9900],["2013-02-28",1736.51,1736.51,1656.12,1656.12,9500],["2013-03-01",1656.12,1656.12,1640.04,1656.12,8000],["2013-03-04",1623.96,1656.12,1591.8,1607.88,15000],["2013-03-05",1640.04,1640.04,1591.8,1607.88,12300],["2013-03-06",1607.88,1640.04,1607.88,1640.04,36500],["2013-03-07",1640.04,1656.12,1623.96,1623.96,26100],["2013-03-08",1688.28,1688.28,1688.28,1688.28,100],["2013-03-11",1720.43,1720.43,1672.2,1704.35,5500],["2013-03-12",1672.2,1672.2,1607.88,1656.12,5300],["2013-03-13",1623.96,1623.96,1607.88,1623.96,7500],["2013-03-14",1672.2,1672.2,1672.2,1672.2,100],["2013-03-15",1672.2,1688.28,1672.2,1672.2,4950],["2013-03-18",1623.96,1623.96,1607.88,1623.96,20400],["2013-03-19",1623.96,1623.96,1623.96,1623.96,12100],["2013-03-20",1672.2,1672.2,1672.2,1672.2,800],["2013-03-21",1704.35,1720.43,1672.2,1688.28,121100],["2013-03-22",1688.28,1704.35,1688.28,1688.28,47000],["2013-03-25",1688.28,1688.28,1656.12,1672.2,30900],["2013-03-26",1672.2,1688.28,1672.2,1672.2,29900],["2013-03-27",1672.2,1688.28,1672.2,1672.2,43200],["2013-03-28",1672.2,1688.28,1672.2,1688.28,53350],["2013-03-29",1672.2,1672.2,1672.2,1672.2,4200],["2013-04-01",1672.2,1688.28,1672.2,1672.2,26800],["2013-04-02",1672.2,1720.43,1672.2,1672.2,61200],["2013-04-03",1688.28,1688.28,1688.28,1688.28,14900],["2013-04-04",1688.28,1704.35,1688.28,1704.35,15200],["2013-04-05",1704.35,1720.43,1704.35,1720.43,118200],["2013-04-08",1720.43,1768.67,1720.43,1736.51,129600],["2013-04-09",1752.59,1768.67,1736.51,1736.51,13200],["2013-04-10",1736.51,1752.59,1736.51,1752.59,17300],["2013-04-11",1752.59,1784.75,1752.59,1752.59,68450],["2013-04-12",1784.75,1784.75,1752.59,1768.67,19800],["2013-04-15",1768.67,1832.99,1752.59,1752.59,35200],["2013-04-16",1752.59,1768.67,1736.51,1768.67,32350],["2013-04-17",1784.75,1800.83,1768.67,1784.75,39300],["2013-04-18",1768.67,1784.75,1768.67,1768.67,64000],["2013-04-22",1752.59,1768.67,1752.59,1768.67,25900],["2013-04-23",1768.67,1784.75,1768.67,1768.67,100000],["2013-04-24",1768.67,1784.75,1768.67,1768.67,101200],["2013-04-25",1768.67,1784.75,1768.67,1768.67,5300],["2013-04-26",1768.67,1768.67,1768.67,1768.67,107200],["2013-05-02",1768.67,1784.75,1768.67,1768.67,48600],["2013-05-03",1768.67,1768.67,1768.67,1768.67,50000],["2013-05-06",1768.67,1800.83,1768.67,1768.67,97142],["2013-05-07",1768.67,1784.75,1768.67,1768.67,220350],["2013-05-08",1768.67,1800.83,1768.67,1800.83,40700],["2013-05-09",1800.83,1816.91,1800.83,1816.91,4500],["2013-05-10",1832.99,1849.06,1800.83,1832.99,8900],["2013-05-13",1816.91,1849.06,1816.91,1849.06,8500],["2013-05-14",1816.91,1816.91,1800.83,1800.83,51900],["2013-05-15",1800.83,1800.83,1800.83,1800.83,30100],["2013-05-16",1816.91,1816.91,1816.91,1816.91,1800],["2013-05-17",1800.83,1816.91,1800.83,1816.91,19750],["2013-05-20",1816.91,1816.91,1816.91,1816.91,3200],["2013-05-21",1816.91,1865.14,1816.91,1865.14,35300],["2013-05-22",1849.06,1849.06,1832.99,1849.06,8100],["2013-05-23",1849.06,1849.06,1832.99,1832.99,11300],["2013-05-24",1800.83,1832.99,1800.83,1832.99,28900],["2013-05-27",1849.06,1881.22,1832.99,1865.14,43350],["2013-05-28",1897.3,1897.3,1768.67,1849.06,8200],["2013-05-29",1849.06,1884.28,1849.06,1849.06,19900],["2013-05-30",1901.89,1901.89,1866.67,1866.67,3500],["2013-05-31",1972.33,2007.56,1937.11,1937.11,56300],["2013-06-03",1937.11,1972.33,1937.11,1954.72,9150],["2013-06-04",1954.72,1954.72,1901.89,1901.89,14550],["2013-06-05",1884.28,1901.89,1849.06,1901.89,15900],["2013-06-06",1866.67,1919.5,1849.06,1919.5,10500],["2013-06-07",1919.5,1919.5,1849.06,1919.5,26000],["2013-06-10",1884.28,1901.89,1884.28,1901.89,27550],["2013-06-11",1919.5,1937.11,1901.89,1937.11,10500],["2013-06-12",1901.89,1919.5,1901.89,1901.89,36700],["2013-06-13",1901.89,1919.5,1901.89,1919.5,33550],["2013-06-14",1937.11,1972.33,1919.5,1937.11,22000],["2013-06-17",1937.11,1937.11,1884.28,1919.5,1300],["2013-06-18",1919.5,1919.5,1919.5,1919.5,75900],["2013-06-19",1919.5,1937.11,1919.5,1937.11,38700],["2013-06-20",1884.28,1901.89,1884.28,1901.89,600],["2013-06-21",1901.89,1901.89,1901.89,1901.89,6100],["2013-06-24",1884.28,1884.28,1884.28,1884.28,700],["2013-06-25",1884.28,1884.28,1813.84,1866.67,9600],["2013-06-26",1866.67,1866.67,1866.67,1866.67,0],["2013-06-27",1866.67,1901.89,1866.67,1901.89,10400],["2013-06-28",1901.89,1901.89,1884.28,1901.89,7300],["2013-07-01",1866.67,1901.89,1866.67,1901.89,45500],["2013-07-02",1919.5,1919.5,1884.28,1884.28,13300],["2013-07-03",1884.28,1884.28,1884.28,1884.28,300],["2013-07-04",1866.67,1884.28,1866.67,1884.28,8200],["2013-07-05",1884.28,1884.28,1884.28,1884.28,0],["2013-07-08",1849.06,1884.28,1849.06,1884.28,3100],["2013-07-09",1884.28,1884.28,1884.28,1884.28,0],["2013-07-10",1849.06,1849.06,1849.06,1849.06,1000],["2013-07-11",1849.06,1849.06,1849.06,1849.06,0],["2013-07-12",1901.89,1901.89,1901.89,1901.89,100],["2013-07-15",1901.89,1901.89,1901.89,1901.89,0],["2013-07-16",1901.89,1901.89,1901.89,1901.89,0],["2013-07-17",1849.06,1884.28,1849.06,1884.28,13200],["2013-07-18",1866.67,1866.67,1866.67,1866.67,28400],["2013-07-19",1866.67,1901.89,1866.67,1901.89,7700],["2013-07-22",1937.11,1937.11,1937.11,1937.11,1500],["2013-07-23",1901.89,1919.5,1884.28,1884.28,26800],["2013-07-24",1778.62,1813.84,1778.62,1813.84,600],["2013-07-25",1813.84,1901.89,1813.84,1901.89,13700],["2013-07-26",1831.45,1831.45,1813.84,1813.84,200],["2013-07-29",1796.23,1884.28,1796.23,1884.28,300],["2013-07-30",1884.28,1884.28,1884.28,1884.28,400],["2013-07-31",1884.28,1884.28,1884.28,1884.28,0],["2013-08-01",1813.84,1831.45,1813.84,1831.45,2900],["2013-08-02",1831.45,1831.45,1831.45,1831.45,0],["2013-08-05",1831.45,1831.45,1831.45,1831.45,200],["2013-08-06",1761.01,1761.01,1761.01,1761.01,900],["2013-08-07",1796.23,1831.45,1796.23,1831.45,800],["2013-08-08",1761.01,1813.84,1761.01,1813.84,3000],["2013-08-09",1813.84,1813.84,1813.84,1813.84,0],["2013-08-12",1813.84,1813.84,1813.84,1813.84,10100],["2013-08-13",1813.84,1813.84,1813.84,1813.84,0],["2013-08-14",1761.01,1761.01,1761.01,1761.01,5600],["2013-08-15",1743.4,1761.01,1708.18,1761.01,3700],["2013-08-16",1761.01,1761.01,1761.01,1761.01,0],["2013-08-19",1778.62,1778.62,1778.62,1778.62,15100],["2013-08-20",1778.62,1778.62,1778.62,1778.62,0],["2013-08-21",1778.62,1778.62,1778.62,1778.62,0],["2013-08-22",1778.62,1778.62,1778.62,1778.62,0],["2013-08-23",1725.79,1796.23,1690.57,1796.23,10100],["2013-08-26",1761.01,1778.62,1743.4,1761.01,21100],["2013-08-27",1761.01,1778.62,1761.01,1778.62,159000],["2013-08-28",1761.01,1778.62,1761.01,1761.01,31800],["2013-08-29",1778.62,1778.62,1761.01,1761.01,8000],["2013-08-30",1778.62,1778.62,1761.01,1761.01,50300],["2013-09-03",1672.96,1778.62,1672.96,1761.01,7100],["2013-09-04",1761.01,1761.01,1761.01,1761.01,0],["2013-09-05",1761.01,1761.01,1761.01,1761.01,14400],["2013-09-06",1761.01,1761.01,1761.01,1761.01,0],["2013-09-09",1761.01,1761.01,1761.01,1761.01,5950],["2013-09-10",1761.01,1761.01,1761.01,1761.01,0],["2013-09-11",1761.01,1761.01,1761.01,1761.01,14400],["2013-09-12",1778.62,1778.62,1761.01,1761.01,6000],["2013-09-13",1761.01,1761.01,1761.01,1761.01,2300],["2013-09-16",1761.01,1761.01,1761.01,1761.01,0],["2013-09-17",1761.01,1761.01,1761.01,1761.01,22600],["2013-09-18",1761.01,1778.62,1761.01,1778.62,2000],["2013-09-19",1761.01,1761.01,1761.01,1761.01,400],["2013-09-20",1761.01,1761.01,1761.01,1761.01,100],["2013-09-23",1761.01,1761.01,1761.01,1761.01,15100],["2013-09-24",1761.01,1778.62,1761.01,1778.62,700],["2013-09-25",1761.01,1778.62,1761.01,1778.62,4200],["2013-09-26",1778.62,1778.62,1778.62,1778.62,0],["2013-09-27",1708.18,1796.23,1708.18,1796.23,5100],["2013-09-30",1796.23,1796.23,1796.23,1796.23,7050],["2013-10-01",1796.23,1796.23,1796.23,1796.23,10100],["2013-10-02",1778.62,1778.62,1778.62,1778.62,1000],["2013-10-03",1778.62,1778.62,1761.01,1761.01,1000],["2013-10-04",1761.01,1761.01,1761.01,1761.01,9000],["2013-10-07",1761.01,1778.62,1761.01,1778.62,5800],["2013-10-08",1778.62,1796.23,1778.62,1796.23,25200],["2013-10-09",1761.01,1919.5,1761.01,1919.5,7800],["2013-10-10",1849.06,1849.06,1849.06,1849.06,1500],["2013-10-11",1761.01,1796.23,1761.01,1796.23,1100],["2013-10-14",1849.06,1849.06,1849.06,1849.06,100],["2013-10-15",1796.23,1796.23,1796.23,1796.23,100],["2013-10-16",1743.4,1849.06,1743.4,1849.06,200],["2013-10-17",1796.23,1813.84,1796.23,1813.84,2300],["2013-10-18",1743.4,1778.62,1743.4,1778.62,1000],["2013-10-21",1831.45,1831.45,1831.45,1831.45,1800],["2013-10-22",1831.45,1831.45,1831.45,1831.45,0],["2013-10-23",1849.06,1884.28,1849.06,1884.28,8700],["2013-10-24",1884.28,1901.89,1884.28,1884.28,51000],["2013-10-25",1901.89,1901.89,1901.89,1901.89,3500],["2013-10-28",1901.89,1901.89,1901.89,1901.89,8800],["2013-10-29",1901.89,1901.89,1901.89,1901.89,0],["2013-10-30",1901.89,1901.89,1901.89,1901.89,100],["2013-10-31",1901.89,1901.89,1901.89,1901.89,0],["2013-11-01",1813.84,1901.89,1813.84,1901.89,700],["2013-11-04",1831.45,1901.89,1831.45,1901.89,200],["2013-11-05",1901.89,1901.89,1901.89,1901.89,7900],["2013-11-06",1901.89,1901.89,1901.89,1901.89,0],["2013-11-07",1901.89,1901.89,1901.89,1901.89,0],["2013-11-08",1901.89,1901.89,1901.89,1901.89,0],["2013-11-11",1778.62,1778.62,1778.62,1778.62,3000],["2013-11-12",1813.84,1901.89,1813.84,1901.89,3600],["2013-11-13",1901.89,1901.89,1901.89,1901.89,4600],["2013-11-14",1849.06,1849.06,1796.23,1796.23,10000],["2013-11-15",1901.89,1901.89,1901.89,1901.89,100],["2013-11-18",1849.06,1901.89,1849.06,1901.89,3100],["2013-11-19",1813.84,1849.06,1761.01,1849.06,10900],["2013-11-20",1849.06,1884.28,1849.06,1884.28,11000],["2013-11-21",1884.28,1901.89,1884.28,1901.89,13200],["2013-11-22",1901.89,1901.89,1901.89,1901.89,0],["2013-11-25",1901.89,1901.89,1901.89,1901.89,0],["2013-11-26",1725.79,1901.89,1725.79,1796.23,300],["2013-11-27",1813.84,1901.89,1813.84,1901.89,1400],["2013-11-28",1937.11,1937.11,1937.11,1937.11,1000],["2013-11-29",1831.45,1866.67,1831.45,1866.67,4100],["2013-12-02",1831.45,1831.45,1831.45,1831.45,100],["2013-12-03",1849.06,1884.28,1849.06,1884.28,6300],["2013-12-04",1778.62,1884.28,1778.62,1884.28,6700],["2013-12-05",1884.28,1884.28,1884.28,1884.28,50],["2013-12-06",1849.06,1866.67,1849.06,1866.67,200],["2013-12-09",1849.06,1849.06,1849.06,1849.06,2200],["2013-12-10",1831.45,1831.45,1813.84,1813.84,8650],["2013-12-11",1831.45,1849.06,1813.84,1849.06,9150],["2013-12-12",1796.23,1849.06,1796.23,1849.06,400],["2013-12-13",1796.23,1796.23,1796.23,1796.23,2513],["2013-12-16",1813.84,1849.06,1813.84,1849.06,200],["2013-12-17",1884.28,1884.28,1884.28,1884.28,100],["2013-12-18",1884.28,1884.28,1884.28,1884.28,0],["2013-12-19",1884.28,1884.28,1884.28,1884.28,0],["2013-12-20",1866.67,1919.5,1866.67,1919.5,21200],["2013-12-23",1901.89,1919.5,1901.89,1919.5,11000],["2013-12-24",1919.5,1919.5,1919.5,1919.5,0],["2013-12-25",1866.67,1919.5,1866.67,1919.5,10000],["2013-12-26",1849.06,1866.67,1849.06,1866.67,900],["2013-12-27",1866.67,1866.67,1866.67,1866.67,7500],["2013-12-30",1813.84,1813.84,1813.84,1813.84,100],["2013-12-31",1866.67,1866.67,1866.67,1866.67,100],["2014-01-02",1884.28,1884.28,1866.67,1866.67,8000],["2014-01-03",1849.06,1866.67,1849.06,1866.67,1400],["2014-01-06",1866.67,1866.67,1866.67,1866.67,2600],["2014-01-07",1866.67,1901.89,1866.67,1901.89,2100],["2014-01-08",1901.89,1901.89,1901.89,1901.89,0],["2014-01-09",1866.67,1901.89,1866.67,1866.67,4000],["2014-01-10",1901.89,1901.89,1901.89,1901.89,200],["2014-01-13",1901.89,1901.89,1901.89,1901.89,8500],["2014-01-14",1901.89,1919.5,1901.89,1919.5,2200],["2014-01-15",1937.11,1954.72,1919.5,1937.11,21300],["2014-01-16",1937.11,1937.11,1919.5,1919.5,7000],["2014-01-17",1919.5,2007.56,1919.5,2007.56,46000],["2014-01-20",2007.56,2201.27,2007.56,2201.27,20100],["2014-01-21",2201.27,2289.32,2130.83,2289.32,13100],["2014-01-22",2201.27,2236.49,2078.0,2236.49,9600],["2014-01-23",2183.66,2218.88,2183.66,2201.27,19700],["2014-01-24",2201.27,2218.88,2201.27,2218.88,4500],["2014-01-27",2254.1,2254.1,2254.1,2254.1,100],["2014-02-06",2289.32,2324.54,2113.22,2324.54,2850],["2014-02-07",2130.83,2166.05,2130.83,2166.05,2000],["2014-02-10",2218.88,2218.88,2166.05,2218.88,3600],["2014-02-11",2271.71,2377.37,2271.71,2377.37,32150],["2014-02-12",2377.37,2394.98,2359.76,2394.98,10600],["2014-02-13",2394.98,2430.2,2324.54,2324.54,13400],["2014-02-14",2324.54,2465.42,2324.54,2465.42,37300],["2014-02-17",2465.42,2535.86,2447.81,2483.03,16000],["2014-02-18",2606.3,2606.3,2518.25,2606.3,26600],["2014-02-19",2606.3,2676.74,2606.3,2659.13,22650],["2014-02-20",2659.13,2659.13,2412.59,2606.3,44400],["2014-02-21",2606.3,2641.52,2518.25,2641.52,30300],["2014-02-24",2694.35,2870.45,2659.13,2817.62,69600],["2014-02-25",2817.62,2817.62,2729.57,2764.79,17150],["2014-02-26",2676.74,2817.62,2606.3,2676.74,19700],["2014-02-27",2606.3,2782.4,2606.3,2676.74,16600],["2014-02-28",2623.91,2782.4,2588.69,2676.74,10800],["2014-03-03",2588.69,2676.74,2588.69,2676.74,6400],["2014-03-04",2500.64,2641.52,2500.64,2553.47,6350],["2014-03-05",2676.74,2676.74,2588.69,2676.74,16800],["2014-03-06",2623.91,2676.74,2623.91,2676.74,55000],["2014-03-07",2676.74,2747.18,2659.13,2676.74,23500],["2014-03-10",2711.96,2711.96,2641.52,2676.74,27300],["2014-03-11",2729.57,2729.57,2641.52,2694.35,23450],["2014-03-12",2782.4,2782.4,2641.52,2694.35,6700],["2014-03-13",2553.47,2676.74,2553.47,2659.13,4400],["2014-03-14",2659.13,2729.57,2659.13,2694.35,24700],["2014-03-17",2729.57,2729.57,2623.91,2641.52,16700],["2014-03-18",2606.3,2676.74,2606.3,2659.13,32200],["2014-03-19",2711.96,2711.96,2606.3,2659.13,2300],["2014-03-20",2500.64,2659.13,2500.64,2659.13,8700],["2014-03-21",2518.25,2729.57,2518.25,2606.3,13400],["2014-03-24",2606.3,2694.35,2606.3,2676.74,7000],["2014-03-25",2623.91,2676.74,2588.69,2676.74,21300],["2014-03-26",2641.52,2659.13,2588.69,2641.52,26200],["2014-03-27",2500.64,2641.52,2500.64,2623.91,800],["2014-03-28",2623.91,2623.91,2623.91,2623.91,501],["2014-03-31",2588.69,2641.52,2588.69,2623.91,12400],["2014-04-01",2606.3,2606.3,2483.03,2588.69,3900],["2014-04-02",2465.42,2623.91,2447.81,2571.08,18700],["2014-04-03",2430.2,2588.69,2430.2,2588.69,1600],["2014-04-04",2377.37,2606.3,2377.37,2447.81,15650],["2014-04-07",2465.42,2641.52,2465.42,2641.52,4350],["2014-04-08",2535.86,2641.52,2518.25,2535.86,8700],["2014-04-10",2659.13,2659.13,2623.91,2623.91,749],["2014-04-11",2483.03,2659.13,2483.03,2623.91,14000],["2014-04-14",2623.91,2623.91,2623.91,2623.91,1],["2014-04-15",2676.74,2676.74,2676.74,2676.74,100],["2014-04-16",2518.25,2623.91,2465.42,2623.91,1800],["2014-04-17",2623.91,2623.91,2623.91,2623.91,0],["2014-04-18",2465.42,2553.47,2465.42,2553.47,3300],["2014-04-21",2377.37,2518.25,2377.37,2518.25,500],["2014-04-22",2518.25,2518.25,2465.42,2500.64,16000],["2014-04-23",2465.42,2553.47,2465.42,2553.47,9500],["2014-04-24",2430.2,2535.86,2430.2,2535.86,900],["2014-04-25",2483.03,2535.86,2483.03,2535.86,3622],["2014-04-28",2553.47,2553.47,2465.42,2465.42,1600],["2014-04-29",2500.64,2500.64,2500.64,2500.64,350],["2014-05-05",2447.81,2500.64,2447.81,2500.64,1450],["2014-05-06",2394.98,2412.59,2324.54,2412.59,4700],["2014-05-07",2394.98,2412.59,2236.49,2394.98,6800],["2014-05-08",2289.32,2289.32,2183.66,2289.32,4610],["2014-05-09",2271.71,2500.64,2271.71,2500.64,3800],["2014-05-12",2377.37,2377.37,2289.32,2377.37,3800],["2014-05-13",2324.54,2324.54,2289.32,2289.32,1400],["2014-05-14",2465.42,2465.42,2289.32,2289.32,4000],["2014-05-15",2152.35,2171.92,2113.22,2152.35,11000],["2014-05-16",2152.35,2348.02,2152.35,2348.02,5500],["2014-05-19",2348.02,2348.02,2348.02,2348.02,0],["2014-05-20",2289.32,2289.32,2269.75,2269.75,522],["2014-05-21",2191.48,2269.75,2191.48,2269.75,1600],["2014-05-22",2250.18,2250.18,2250.18,2250.18,100],["2014-05-23",2289.32,2289.32,2289.32,2289.32,100],["2014-05-26",2289.32,2289.32,2289.32,2289.32,0],["2014-05-27",2113.22,2308.88,2113.22,2289.32,5600],["2014-05-28",2211.05,2211.05,2211.05,2211.05,100],["2014-05-29",2211.05,2269.75,2211.05,2269.75,200],["2014-05-30",2387.15,2426.28,2250.18,2426.28,3100],["2014-06-02",2426.28,2426.28,2426.28,2426.28,0],["2014-06-03",2308.88,2348.02,2308.88,2348.02,200],["2014-06-04",2348.02,2348.02,2348.02,2348.02,0],["2014-06-05",2348.02,2348.02,2348.02,2348.02,50],["2014-06-06",2348.02,2348.02,2348.02,2348.02,0],["2014-06-09",2348.02,2348.02,2348.02,2348.02,0],["2014-06-10",2308.88,2426.28,2308.88,2426.28,2600],["2014-06-11",2426.28,2426.28,2426.28,2426.28,0],["2014-06-12",2426.28,2426.28,2426.28,2426.28,0],["2014-06-13",2348.02,2348.02,2308.88,2308.88,10100],["2014-06-16",2308.88,2308.88,2308.88,2308.88,17655],["2014-06-17",2387.15,2387.15,2387.15,2387.15,500],["2014-06-18",2250.18,2348.02,2250.18,2348.02,4900],["2014-06-19",2250.18,2308.88,2250.18,2308.88,1200],["2014-06-20",2308.88,2387.15,2211.05,2211.05,3800],["2014-06-23",2230.62,2230.62,2230.62,2230.62,5050],["2014-06-24",2269.75,2269.75,2269.75,2269.75,100],["2014-06-25",2230.62,2348.02,2191.48,2348.02,5900],["2014-06-26",2348.02,2348.02,2348.02,2348.02,0],["2014-06-27",2426.28,2504.55,2426.28,2465.42,3100],["2014-06-30",2387.15,2465.42,2387.15,2465.42,200],["2014-07-01",2465.42,2465.42,2465.42,2465.42,50],["2014-07-02",2348.02,2387.15,2348.02,2387.15,1300],["2014-07-03",2445.85,2445.85,2250.18,2348.02,7100],["2014-07-04",2348.02,2426.28,2348.02,2426.28,1000],["2014-07-07",2543.69,2543.69,2543.69,2543.69,1300],["2014-07-08",2348.02,2465.42,2348.02,2465.42,22300],["2014-07-09",2348.02,2445.85,2348.02,2445.85,10127],["2014-07-10",2348.02,2445.85,2348.02,2445.85,2300],["2014-07-11",2348.02,2426.28,2348.02,2426.28,1300],["2014-07-14",2348.02,2367.58,2348.02,2367.58,1600],["2014-07-15",2328.45,2406.72,2328.45,2406.72,4100],["2014-07-16",2445.85,2445.85,2445.85,2445.85,200],["2014-07-17",2348.02,2445.85,2348.02,2445.85,3400],["2014-07-18",2445.85,2445.85,2445.85,2445.85,0],["2014-07-21",2348.02,2445.85,2348.02,2426.28,2100],["2014-07-22",2387.15,2445.85,2348.02,2445.85,5800],["2014-07-23",2367.58,2445.85,2328.45,2445.85,22400],["2014-07-24",2348.02,2445.85,2348.02,2445.85,6200],["2014-07-25",2426.28,2484.99,2387.15,2484.99,13300],["2014-07-28",2445.85,2445.85,2445.85,2445.85,5100],["2014-07-29",2367.58,2445.85,2367.58,2445.85,300],["2014-07-30",2445.85,2445.85,2445.85,2445.85,0],["2014-07-31",2445.85,2445.85,2445.85,2445.85,0],["2014-08-01",2367.58,2367.58,2367.58,2367.58,500],["2014-08-04",2426.28,2426.28,2426.28,2426.28,100],["2014-08-05",2445.85,2445.85,2445.85,2445.85,200],["2014-08-06",2426.28,2426.28,2426.28,2426.28,1400],["2014-08-07",2465.42,2465.42,2387.15,2426.28,600],["2014-08-08",2445.85,2641.52,2445.85,2621.95,9400],["2014-08-11",2582.82,2582.82,2504.55,2582.82,9700],["2014-08-12",2621.95,2621.95,2543.69,2582.82,1400],["2014-08-13",2582.82,2602.39,2543.69,2602.39,6100],["2014-08-14",2582.82,2582.82,2563.25,2563.25,10400],["2014-08-15",2543.69,2641.52,2543.69,2641.52,4400],["2014-08-18",2543.69,2641.52,2543.69,2641.52,10000],["2014-08-19",2543.69,2621.95,2543.69,2621.95,5000],["2014-08-20",2543.69,2621.95,2543.69,2621.95,3100],["2014-08-21",2602.39,2621.95,2543.69,2543.69,4500],["2014-08-22",2543.69,2602.39,2543.69,2543.69,5200],["2014-08-25",2543.69,2719.79,2543.69,2661.09,5700],["2014-08-26",2641.52,2661.09,2445.85,2641.52,22600],["2014-08-27",2641.52,2641.52,2543.69,2641.52,2600],["2014-08-28",2543.69,2641.52,2543.69,2641.52,518],["2014-08-29",2700.22,2700.22,2661.09,2661.09,1916],["2014-09-03",2582.82,2582.82,2582.82,2582.82,150],["2014-09-04",2582.82,2680.65,2582.82,2680.65,1200],["2014-09-05",2641.52,2680.65,2641.52,2680.65,2000],["2014-09-08",2602.39,2661.09,2602.39,2661.09,8300],["2014-09-09",2700.22,2700.22,2661.09,2661.09,800],["2014-09-10",2543.69,2661.09,2543.69,2661.09,10700],["2014-09-11",2621.95,2661.09,2621.95,2661.09,11400],["2014-09-12",2641.52,2719.79,2641.52,2719.79,5200],["2014-09-15",2602.39,2719.79,2602.39,2719.79,1500],["2014-09-16",2680.65,2719.79,2641.52,2719.79,2300],["2014-09-17",2719.79,2739.35,2543.69,2739.35,15800],["2014-09-18",2739.35,2935.02,2739.35,2778.49,26300],["2014-09-19",2915.46,2915.46,2915.46,2915.46,300],["2014-09-22",2641.52,2817.62,2641.52,2817.62,2100],["2014-09-23",2661.09,2817.62,2641.52,2739.35,5800],["2014-09-24",2661.09,2798.05,2661.09,2719.79,2400],["2014-09-25",2719.79,2719.79,2719.79,2719.79,0],["2014-09-26",2661.09,2719.79,2641.52,2719.79,10400],["2014-09-29",2739.35,2739.35,2641.52,2739.35,2200],["2014-09-30",2739.35,2758.92,2739.35,2758.92,11100],["2014-10-01",2935.02,2935.02,2739.35,2915.46,13500],["2014-10-02",2915.46,2915.46,2915.46,2915.46,0],["2014-10-03",2778.49,2876.32,2778.49,2876.32,1200],["2014-10-06",2876.32,2876.32,2876.32,2876.32,0],["2014-10-07",2876.32,2876.32,2876.32,2876.32,0],["2014-10-08",2758.92,2758.92,2758.92,2758.92,200],["2014-10-09",2935.02,2935.02,2935.02,2935.02,900],["2014-10-10",3032.86,3032.86,3032.86,3032.86,550],["2014-10-13",2954.59,2954.59,2837.19,2954.59,9700],["2014-10-14",2935.02,2954.59,2856.75,2856.75,10100],["2014-10-15",2837.19,2856.75,2837.19,2837.19,12600],["2014-10-16",2778.49,2935.02,2778.49,2915.46,11400],["2014-10-17",2915.46,2915.46,2798.05,2915.46,5750],["2014-10-20",2915.46,2915.46,2915.46,2915.46,10050],["2014-10-21",2915.46,2915.46,2915.46,2915.46,10050],["2014-10-22",2915.46,2915.46,2895.89,2915.46,14050],["2014-10-23",2915.46,2915.46,2915.46,2915.46,100],["2014-10-24",2895.89,2895.89,2895.89,2895.89,8000],["2014-10-27",2856.75,2895.89,2856.75,2895.89,700],["2014-10-28",2739.35,2954.59,2739.35,2954.59,11500],["2014-10-29",2895.89,2954.59,2895.89,2954.59,10900],["2014-10-30",2895.89,2935.02,2895.89,2935.02,12000],["2014-10-31",2935.02,2935.02,2935.02,2935.02,0],["2014-11-03",2935.02,2935.02,2935.02,2935.02,0],["2014-11-04",2935.02,2935.02,2935.02,2935.02,0],["2014-11-05",2935.02,2935.02,2935.02,2935.02,0],["2014-11-06",2935.02,2935.02,2935.02,2935.02,0],["2014-11-07",2935.02,2935.02,2935.02,2935.02,0],["2014-11-10",2935.02,2935.02,2935.02,2935.02,0],["2014-11-11",2856.75,2856.75,2856.75,2856.75,500],["2014-11-12",2935.02,2935.02,2935.02,2935.02,100],["2014-11-13",2798.05,2856.75,2798.05,2856.75,2500],["2014-11-14",2602.39,2837.19,2602.39,2837.19,6900],["2014-11-17",2778.49,2935.02,2778.49,2935.02,2400],["2014-11-18",2935.02,2935.02,2935.02,2935.02,0],["2014-11-19",2935.02,2935.02,2935.02,2935.02,0],["2014-11-20",2778.49,2935.02,2700.22,2935.02,8200],["2014-11-21",2661.09,2817.62,2661.09,2817.62,2200],["2014-11-24",2935.02,2935.02,2798.05,2895.89,2200],["2014-11-25",2895.89,2895.89,2895.89,2895.89,0],["2014-11-26",2895.89,2895.89,2895.89,2895.89,0],["2014-11-27",2895.89,2895.89,2895.89,2895.89,0],["2014-11-28",2895.89,2915.46,2895.89,2915.46,3100],["2014-12-01",2915.46,2915.46,2915.46,2915.46,0],["2014-12-02",2680.65,2915.46,2680.65,2915.46,200],["2014-12-03",2915.46,2915.46,2915.46,2915.46,0],["2014-12-04",2837.19,2837.19,2837.19,2837.19,200],["2014-12-05",2915.46,2915.46,2915.46,2915.46,100],["2014-12-08",2915.46,2915.46,2915.46,2915.46,0],["2014-12-09",2739.35,2915.46,2739.35,2895.89,7600],["2014-12-10",2895.89,2895.89,2895.89,2895.89,0],["2014-12-11",2895.89,2895.89,2895.89,2895.89,0],["2014-12-12",2895.89,2895.89,2895.89,2895.89,0],["2014-12-15",2895.89,2895.89,2895.89,2895.89,0],["2014-12-16",2895.89,2895.89,2895.89,2895.89,100],["2014-12-17",3032.86,3032.86,2700.22,2895.89,2100],["2014-12-18",3169.82,3169.82,3169.82,3169.82,800],["2014-12-19",2856.75,3130.69,2856.75,3130.69,2200],["2014-12-22",2954.59,3130.69,2954.59,3130.69,1200],["2014-12-23",3130.69,3130.69,3130.69,3130.69,0],["2014-12-24",3130.69,3130.69,3130.69,3130.69,0],["2014-12-25",3130.69,3130.69,3130.69,3130.69,0],["2014-12-26",3130.69,3130.69,3130.69,3130.69,0],["2014-12-29",3130.69,3130.69,3130.69,3130.69,0],["2014-12-30",3130.69,3130.69,3130.69,3130.69,0],["2014-12-31",3306.79,3306.79,3052.42,3052.42,300],["2015-01-05",3091.56,3091.56,3091.56,3091.56,200],["2015-01-06",3150.26,3150.26,2935.02,3091.56,300],["2015-01-07",3091.56,3091.56,3091.56,3091.56,100],["2015-01-08",2935.02,2935.02,2935.02,2935.02,1000],["2015-01-09",3091.56,3091.56,3032.86,3032.86,200],["2015-01-12",3032.86,3032.86,3032.86,3032.86,0],["2015-01-13",3032.86,3032.86,3032.86,3032.86,0],["2015-01-14",2915.46,3130.69,2915.46,3130.69,2900],["2015-01-15",3130.69,3130.69,3130.69,3130.69,100],["2015-01-16",3071.99,3071.99,3071.99,3071.99,200],["2015-01-19",3071.99,3071.99,3071.99,3071.99,0],["2015-01-20",2837.19,3032.86,2837.19,2935.02,1200],["2015-01-21",3130.69,3130.69,3130.69,3130.69,1500],["2015-01-22",3032.86,3091.56,2974.16,3013.29,42800],["2015-01-23",3071.99,3071.99,2895.89,2993.72,10250],["2015-01-26",2993.72,2993.72,2993.72,2993.72,0],["2015-01-27",2993.72,2993.72,2993.72,2993.72,0],["2015-01-28",2993.72,2993.72,2993.72,2993.72,0],["2015-01-29",3169.82,3169.82,3169.82,3169.82,500],["2015-01-30",2974.16,3228.52,2974.16,3013.29,2100],["2015-02-02",3150.26,3150.26,3150.26,3150.26,150],["2015-02-03",3150.26,3150.26,3150.26,3150.26,0],["2015-02-04",3013.29,3013.29,3013.29,3013.29,100],["2015-02-05",2993.72,2993.72,2993.72,2993.72,161],["2015-02-06",2993.72,2993.72,2993.72,2993.72,0],["2015-02-09",3189.39,3189.39,2837.19,3032.86,700],["2015-02-10",3032.86,3032.86,3032.86,3032.86,800],["2015-02-11",2935.02,2935.02,2935.02,2935.02,150],["2015-02-12",2837.19,2935.02,2837.19,2935.02,1900],["2015-02-13",2817.62,2915.46,2817.62,2915.46,200],["2015-02-24",3032.86,3032.86,3032.86,3032.86,100],["2015-02-25",2935.02,2935.02,2935.02,2935.02,110],["2015-02-26",3013.29,3013.29,2935.02,2935.02,500],["2015-02-27",3013.29,3013.29,3013.29,3013.29,600],["2015-03-02",3013.29,3013.29,3013.29,3013.29,0],["2015-03-03",2935.02,2935.02,2935.02,2935.02,100],["2015-03-04",3071.99,3071.99,2837.19,2935.02,300],["2015-03-05",3130.69,3130.69,3130.69,3130.69,2000],["2015-03-06",2876.32,2876.32,2876.32,2876.32,1000],["2015-03-09",2954.59,2954.59,2954.59,2954.59,100],["2015-03-10",3130.69,3130.69,3130.69,3130.69,350],["2015-03-11",3130.69,3130.69,3130.69,3130.69,400],["2015-03-12",3032.86,3091.56,2954.59,3071.99,1000],["2015-03-13",3013.29,3013.29,3013.29,3013.29,200],["2015-03-16",3091.56,3091.56,3013.29,3071.99,2400],["2015-03-17",3130.69,3130.69,3130.69,3130.69,100],["2015-03-18",2954.59,3111.12,2954.59,3111.12,400],["2015-03-19",3111.12,3111.12,3111.12,3111.12,0],["2015-03-20",3111.12,3111.12,3111.12,3111.12,0],["2015-03-23",3111.12,3111.12,3111.12,3111.12,0],["2015-03-24",3111.12,3111.12,3111.12,3111.12,0],["2015-03-25",3111.12,3111.12,3111.12,3111.12,0],["2015-03-26",3071.99,3071.99,3071.99,3071.99,200],["2015-03-27",2954.59,3071.99,2954.59,3071.99,2500],["2015-03-30",3013.29,3013.29,3013.29,3013.29,400],["2015-03-31",3306.79,3306.79,3306.79,3306.79,3140],["2015-04-01",3032.86,3306.79,3013.29,3032.86,17400],["2015-04-02",2935.02,3032.86,2935.02,3032.86,2500],["2015-04-03",3032.86,3032.86,3032.86,3032.86,0],["2015-04-06",3013.29,3032.86,3013.29,3032.86,200],["2015-04-07",2856.75,3032.86,2856.75,3032.86,800],["2015-04-08",2974.16,3013.29,2974.16,3013.29,4100],["2015-04-09",3013.29,3013.29,3013.29,3013.29,0],["2015-04-10",2778.49,3013.29,2778.49,3013.29,1200],["2015-04-13",3013.29,3013.29,3013.29,3013.29,0],["2015-04-14",3130.69,3130.69,2798.05,3013.29,900],["2015-04-15",2935.02,3111.12,2837.19,3032.86,6700],["2015-04-16",3032.86,3032.86,3032.86,3032.86,0],["2015-04-17",2935.02,3032.86,2935.02,3032.86,1200],["2015-04-20",2856.75,3013.29,2856.75,3013.29,800],["2015-04-21",2935.02,3111.12,2935.02,3111.12,7100],["2015-04-22",3111.12,3111.12,3111.12,3111.12,0],["2015-04-23",3111.12,3111.12,3111.12,3111.12,0],["2015-04-24",3111.12,3111.12,3111.12,3111.12,0],["2015-04-27",3071.99,3189.39,2954.59,3169.82,16900],["2015-05-04",3111.12,3111.12,2954.59,3091.56,3500],["2015-05-05",3071.99,3071.99,3071.99,3071.99,200],["2015-05-06",3052.42,3052.42,3052.42,3052.42,122],["2015-05-07",3052.42,3052.42,3052.42,3052.42,0],["2015-05-08",3052.42,3052.42,3052.42,3052.42,0],["2015-05-11",3091.56,3091.56,3091.56,3091.56,100],["2015-05-12",2856.75,2993.72,2856.75,2993.72,1200],["2015-05-13",3111.12,3111.12,3111.12,3111.12,1500],["2015-05-14",2935.02,2974.16,2935.02,2974.16,600],["2015-05-15",2935.02,2935.02,2935.02,2935.02,500],["2015-05-18",2935.02,2935.02,2935.02,2935.02,0],["2015-05-19",2935.02,2935.02,2935.02,2935.02,34],["2015-05-20",2935.02,2935.02,2935.02,2935.02,200],["2015-05-21",2915.46,3130.69,2915.46,3071.99,10700],["2015-05-22",2915.46,2993.72,2915.46,2993.72,2900],["2015-05-25",3111.12,3111.12,2993.72,2993.72,700],["2015-05-26",3091.56,3091.56,2895.89,2935.02,850],["2015-05-27",3130.69,3130.69,3013.29,3013.29,1000],["2015-05-28",3130.69,3130.69,2895.89,3130.69,23300],["2015-05-29",2954.59,3130.69,2954.59,3130.69,8120],["2015-06-01",3130.69,3130.69,3130.69,3130.69,0],["2015-06-02",2974.16,3071.99,2974.16,3071.99,4400],["2015-06-03",2974.16,3052.42,2974.16,3052.42,400],["2015-06-04",2954.59,3013.29,2895.89,2895.89,6121],["2015-06-05",3110.4,3110.4,3110.4,3110.4,100],["2015-06-08",3389.26,3389.26,2917.34,3346.36,5400],["2015-06-09",3346.36,3346.36,3346.36,3346.36,0],["2015-06-10",3046.05,3217.65,3046.05,3217.65,400],["2015-06-11",2938.79,3174.75,2895.89,2895.89,30400],["2015-06-12",3067.5,3067.5,3067.5,3067.5,500],["2015-06-15",3067.5,3067.5,3067.5,3067.5,0],["2015-06-16",3153.3,3153.3,3153.3,3153.3,1500],["2015-06-17",2852.99,3003.14,2852.99,3003.14,6100],["2015-06-18",2981.69,2981.69,2981.69,2981.69,500],["2015-06-19",3110.4,3110.4,2874.44,2874.44,1900],["2015-06-22",3046.05,3046.05,3003.14,3003.14,2900],["2015-06-23",3110.4,3110.4,2874.44,2874.44,500],["2015-06-24",2960.24,2960.24,2960.24,2960.24,300],["2015-06-25",2960.24,2960.24,2960.24,2960.24,200],["2015-06-26",2917.34,2917.34,2917.34,2917.34,200],["2015-06-29",3067.5,3067.5,3046.05,3046.05,1800],["2015-06-30",3110.4,3110.4,3003.14,3003.14,800],["2015-07-01",3003.14,3003.14,3003.14,3003.14,800],["2015-07-02",3046.05,3046.05,3046.05,3046.05,147],["2015-07-03",3046.05,3046.05,3046.05,3046.05,0],["2015-07-06",3046.05,3046.05,3024.59,3024.59,1100],["2015-07-07",3024.59,3024.59,3024.59,3024.59,0],["2015-07-08",3024.59,3024.59,3024.59,3024.59,1600],["2015-07-09",3024.59,3024.59,3024.59,3024.59,50],["2015-07-10",3024.59,3024.59,3024.59,3024.59,0],["2015-07-13",3024.59,3024.59,3024.59,3024.59,0],["2015-07-14",3024.59,3024.59,3024.59,3024.59,0],["2015-07-15",3174.75,3174.75,3174.75,3174.75,100],["2015-07-16",3174.75,3174.75,3174.75,3174.75,0],["2015-07-17",3174.75,3174.75,3174.75,3174.75,0],["2015-07-20",3003.14,3217.65,3003.14,3217.65,1800],["2015-07-21",3024.59,3153.3,3003.14,3153.3,2300],["2015-07-22",3153.3,3153.3,3153.3,3153.3,0],["2015-07-23",3024.59,3282.01,3024.59,3282.01,12200],["2015-07-24",2960.24,2960.24,2960.24,2960.24,200],["2015-07-27",3174.75,3174.75,3174.75,3174.75,100],["2015-07-28",3174.75,3174.75,3174.75,3174.75,0],["2015-07-29",2874.44,3131.85,2874.44,3003.14,2300],["2015-07-30",3110.4,3110.4,3067.5,3067.5,200],["2015-07-31",3067.5,3067.5,3067.5,3067.5,0],["2015-08-03",3067.5,3067.5,3067.5,3067.5,0],["2015-08-04",3067.5,3067.5,3067.5,3067.5,0],["2015-08-05",3067.5,3067.5,3067.5,3067.5,0],["2015-08-06",2810.08,2810.08,2810.08,2810.08,100],["2015-08-07",3003.14,3003.14,2981.69,2981.69,300],["2015-08-10",3110.4,3110.4,2788.63,3024.59,600],["2015-08-11",2895.89,2981.69,2895.89,2981.69,752],["2015-08-12",3003.14,3110.4,3003.14,3110.4,200],["2015-08-13",2981.69,2981.69,2981.69,2981.69,300],["2015-08-14",2874.44,3024.59,2874.44,3024.59,1900],["2015-08-17",3024.59,3024.59,3024.59,3024.59,0],["2015-08-18",3110.4,3110.4,2981.69,2981.69,200],["2015-08-19",2981.69,2981.69,2981.69,2981.69,0],["2015-08-20",3088.95,3088.95,3088.95,3088.95,200],["2015-08-21",2788.63,3003.14,2788.63,3003.14,650],["2015-08-24",2788.63,3003.14,2788.63,3003.14,200],["2015-08-25",3110.4,3110.4,3110.4,3110.4,100],["2015-08-26",3110.4,3110.4,3110.4,3110.4,0],["2015-08-27",2852.99,2960.24,2852.99,2960.24,700],["2015-08-28",2810.08,2960.24,2810.08,2960.24,1100],["2015-08-31",2788.63,2788.63,2702.83,2788.63,3700],["2015-09-01",2852.99,2852.99,2852.99,2852.99,100],["2015-09-03",2681.38,2767.18,2681.38,2767.18,300],["2015-09-04",2767.18,2767.18,2767.18,2767.18,0],["2015-09-07",2874.44,2874.44,2681.38,2810.08,400],["2015-09-08",2574.12,2617.03,2531.22,2574.12,14500],["2015-09-09",2316.71,2574.12,2316.71,2316.71,10400],["2015-09-10",2509.77,2509.77,2509.77,2509.77,100],["2015-09-11",2466.87,2466.87,2466.87,2466.87,600],["2015-09-14",2509.77,2509.77,2509.77,2509.77,1000],["2015-09-15",2295.26,2466.87,2295.26,2466.87,1200],["2015-09-16",2295.26,2466.87,2230.91,2230.91,600],["2015-09-17",2445.42,2445.42,2445.42,2445.42,200],["2015-09-18",2509.77,2509.77,2316.71,2316.71,200],["2015-09-21",2209.46,2359.61,2209.46,2359.61,600],["2015-09-22",2488.32,2488.32,2488.32,2488.32,200],["2015-09-23",2273.81,2338.16,2273.81,2338.16,4100],["2015-09-24",2509.77,2509.77,2509.77,2509.77,100],["2015-09-25",2273.81,2273.81,2273.81,2273.81,100],["2015-09-28",2466.87,2466.87,2445.42,2445.42,1100],["2015-09-29",2445.42,2445.42,2445.42,2445.42,0],["2015-09-30",2488.32,2488.32,2423.97,2423.97,600],["2015-10-01",2423.97,2423.97,2423.97,2423.97,0],["2015-10-02",2402.51,2445.42,2402.51,2445.42,6234],["2015-10-05",2445.42,2445.42,2445.42,2445.42,0],["2015-10-06",2531.22,2531.22,2531.22,2531.22,2900],["2015-10-07",2638.48,2638.48,2638.48,2638.48,100],["2015-10-08",2638.48,2638.48,2638.48,2638.48,0],["2015-10-09",2638.48,2638.48,2638.48,2638.48,0],["2015-10-12",2895.89,2895.89,2895.89,2895.89,839],["2015-10-13",2681.38,2831.54,2617.03,2681.38,700],["2015-10-14",2831.54,2831.54,2423.97,2767.18,1298],["2015-10-15",2895.89,2895.89,2531.22,2659.93,1850],["2015-10-16",2659.93,2659.93,2659.93,2659.93,0],["2015-10-19",2402.51,2574.12,2402.51,2574.12,3100],["2015-10-20",2552.67,2552.67,2552.67,2552.67,100],["2015-10-21",2402.51,2552.67,2402.51,2552.67,500],["2015-10-22",2552.67,2552.67,2552.67,2552.67,0],["2015-10-23",2552.67,2552.67,2552.67,2552.67,0],["2015-10-26",2381.06,2381.06,2381.06,2381.06,100],["2015-10-27",2466.87,2466.87,2466.87,2466.87,100],["2015-10-28",2509.77,2509.77,2509.77,2509.77,100],["2015-10-29",2509.77,2509.77,2509.77,2509.77,0],["2015-10-30",2509.77,2509.77,2509.77,2509.77,0],["2015-11-02",2509.77,2509.77,2509.77,2509.77,0],["2015-11-03",2509.77,2509.77,2509.77,2509.77,0],["2015-11-04",2273.81,2509.77,2273.81,2509.77,2100],["2015-11-05",2509.77,2509.77,2509.77,2509.77,50],["2015-11-06",2509.77,2509.77,2509.77,2509.77,0],["2015-11-09",2509.77,2509.77,2509.77,2509.77,0],["2015-11-10",2509.77,2509.77,2509.77,2509.77,0],["2015-11-11",2509.77,2509.77,2509.77,2509.77,50],["2015-11-12",2509.77,2509.77,2509.77,2509.77,2],["2015-11-13",2273.81,2745.73,2273.81,2745.73,3200],["2015-11-16",2745.73,2745.73,2745.73,2745.73,0],["2015-11-17",2574.12,2574.12,2574.12,2574.12,100],["2015-11-18",2381.06,2509.77,2381.06,2509.77,500],["2015-11-19",2638.48,2638.48,2381.06,2531.22,900],["2015-11-20",2381.06,2552.67,2295.26,2295.26,500],["2015-11-23",2488.32,2488.32,2295.26,2466.87,5300],["2015-11-24",2273.81,2359.61,2252.36,2359.61,2400],["2015-11-25",2466.87,2466.87,2402.51,2402.51,300],["2015-11-26",2466.87,2466.87,2466.87,2466.87,200],["2015-11-27",2574.12,2574.12,2574.12,2574.12,1200],["2015-11-30",2681.38,2681.38,2681.38,2681.38,200],["2015-12-01",2423.97,2638.48,2423.97,2638.48,5500],["2015-12-02",2638.48,2638.48,2638.48,2638.48,0],["2015-12-03",2767.18,2767.18,2767.18,2767.18,200],["2015-12-04",2960.24,2960.24,2874.44,2874.44,1500],["2015-12-07",2874.44,2874.44,2874.44,2874.44,0],["2015-12-08",2874.44,2874.44,2874.44,2874.44,0],["2015-12-09",2595.57,2852.99,2595.57,2681.38,1600],["2015-12-10",2874.44,2874.44,2531.22,2681.38,5700],["2015-12-11",2938.79,2938.79,2445.42,2638.48,5600],["2015-12-14",2681.38,2895.89,2574.12,2745.73,1418],["2015-12-15",2831.54,2831.54,2574.12,2617.03,1450],["2015-12-16",2745.73,2745.73,2574.12,2659.93,2500],["2015-12-17",2788.63,2788.63,2531.22,2531.22,2651],["2015-12-18",2316.71,2659.93,2316.71,2638.48,3000],["2015-12-21",2681.38,2681.38,2681.38,2681.38,100],["2015-12-22",2531.22,2659.93,2531.22,2659.93,200],["2015-12-23",2659.93,2659.93,2659.93,2659.93,0],["2015-12-24",2659.93,2659.93,2659.93,2659.93,0],["2015-12-25",2659.93,2659.93,2659.93,2659.93,0],["2015-12-28",2745.73,2745.73,2574.12,2574.12,3200],["2015-12-29",2745.73,2745.73,2316.71,2574.12,3300],["2015-12-30",2659.93,2659.93,2381.06,2659.93,600],["2015-12-31",2745.73,2917.34,2423.97,2831.54,10200],["2016-01-04",2831.54,2831.54,2831.54,2831.54,0],["2016-01-05",2831.54,2831.54,2831.54,2831.54,0],["2016-01-06",2831.54,2831.54,2831.54,2831.54,0],["2016-01-07",2831.54,2831.54,2831.54,2831.54,0],["2016-01-08",2552.67,2724.28,2552.67,2724.28,200],["2016-01-11",2724.28,2831.54,2724.28,2831.54,300],["2016-01-12",2659.93,2659.93,2659.93,2659.93,100],["2016-01-13",2659.93,2659.93,2659.93,2659.93,0],["2016-01-14",2745.73,2745.73,2745.73,2745.73,100],["2016-01-15",2745.73,2745.73,2659.93,2659.93,45300],["2016-01-18",2423.97,2423.97,2402.51,2402.51,1500],["2016-01-19",2617.03,2617.03,2617.03,2617.03,100],["2016-01-20",2381.06,2381.06,2359.61,2359.61,4200],["2016-01-21",2531.22,2574.12,2531.22,2574.12,200],["2016-01-22",2702.83,2702.83,2316.71,2509.77,1400],["2016-01-25",2509.77,2509.77,2509.77,2509.77,0],["2016-01-26",2638.48,2638.48,2316.71,2466.87,500],["2016-01-27",2531.22,2659.93,2316.71,2574.12,400],["2016-01-28",2574.12,2574.12,2574.12,2574.12,16],["2016-01-29",2638.48,2659.93,2638.48,2659.93,200],["2016-02-01",2402.51,2552.67,2402.51,2552.67,200],["2016-02-02",2638.48,2681.38,2316.71,2659.93,1700],["2016-02-03",2852.99,2852.99,2402.51,2745.73,900],["2016-02-04",2745.73,2745.73,2745.73,2745.73,0],["2016-02-05",2745.73,2745.73,2745.73,2745.73,0],["2016-02-15",2702.83,2874.44,2702.83,2810.08,400],["2016-02-16",2895.89,3046.05,2745.73,2917.34,2400],["2016-02-17",2638.48,3153.3,2638.48,2638.48,2800],["2016-02-18",2767.18,2895.89,2767.18,2895.89,200],["2016-02-19",2981.69,3110.4,2617.03,2702.83,1300],["2016-02-22",2767.18,2960.24,2466.87,2960.24,2700],["2016-02-23",2681.38,2895.89,2681.38,2788.63,1100],["2016-02-24",2509.77,2788.63,2509.77,2724.28,1950],["2016-02-25",2724.28,2724.28,2724.28,2724.28,0],["2016-02-26",2466.87,2724.28,2466.87,2466.87,1900],["2016-02-29",2381.06,2659.93,2273.81,2659.93,3000],["2016-03-01",2681.38,2852.99,2681.38,2852.99,315],["2016-03-02",2852.99,2852.99,2852.99,2852.99,0],["2016-03-03",2681.38,2681.38,2659.93,2659.93,200],["2016-03-04",2531.22,2702.83,2531.22,2702.83,400],["2016-03-07",2702.83,2702.83,2702.83,2702.83,0],["2016-03-08",2702.83,2702.83,2702.83,2702.83,0],["2016-03-09",2702.83,2702.83,2702.83,2702.83,0],["2016-03-10",2702.83,2702.83,2702.83,2702.83,0],["2016-03-11",2724.28,2724.28,2724.28,2724.28,200],["2016-03-14",2724.28,2724.28,2724.28,2724.28,0],["2016-03-15",2767.18,2917.34,2767.18,2917.34,500],["2016-03-16",2638.48,2874.44,2638.48,2874.44,1500],["2016-03-17",3003.14,3003.14,2617.03,2681.38,500],["2016-03-18",2659.93,2659.93,2659.93,2659.93,100],["2016-03-21",2574.12,2617.03,2531.22,2617.03,300],["2016-03-22",2702.83,2852.99,2702.83,2852.99,700],["2016-03-23",2767.18,3046.05,2745.73,2938.79,1500],["2016-03-24",2960.24,2960.24,2960.24,2960.24,100],["2016-03-25",2981.69,3110.4,2981.69,3110.4,200],["2016-03-28",3110.4,3110.4,3110.4,3110.4,0],["2016-03-29",3131.85,3410.71,2810.08,3067.5,2300],["2016-03-30",3067.5,3067.5,3067.5,3067.5,0],["2016-03-31",3067.5,3067.5,3067.5,3067.5,0],["2016-04-01",3131.85,3217.65,2917.34,2960.24,39200],["2016-04-04",2960.24,2960.24,2960.24,2960.24,13800],["2016-04-05",2960.24,2960.24,2960.24,2960.24,0],["2016-04-06",3110.4,3217.65,2681.38,2917.34,1600],["2016-04-07",2917.34,3131.85,2917.34,3131.85,300],["2016-04-08",2831.54,2981.69,2831.54,2831.54,600],["2016-04-11",2702.83,2810.08,2574.12,2810.08,900],["2016-04-12",2831.54,2831.54,2531.22,2810.08,3500],["2016-04-13",2638.48,2960.24,2531.22,2788.63,10500],["2016-04-14",2595.57,2724.28,2595.57,2724.28,200],["2016-04-15",2724.28,2724.28,2724.28,2724.28,0],["2016-04-19",2659.93,2895.89,2659.93,2895.89,1500],["2016-04-20",2810.08,2810.08,2810.08,2810.08,200],["2016-04-21",2831.54,2831.54,2831.54,2831.54,200],["2016-04-22",2788.63,2852.99,2552.67,2595.57,84000],["2016-04-25",2788.63,2788.63,2788.63,2788.63,114],["2016-04-26",2574.12,2574.12,2574.12,2574.12,100],["2016-04-27",2681.38,2724.28,2574.12,2724.28,900],["2016-04-28",2831.54,2831.54,2552.67,2724.28,1630],["2016-04-29",2745.73,2960.24,2724.28,2724.28,9800],["2016-05-04",2767.18,2852.99,2767.18,2852.99,400],["2016-05-05",2831.54,2895.89,2831.54,2895.89,700],["2016-05-06",2895.89,2960.24,2895.89,2960.24,600],["2016-05-09",2681.38,2810.08,2681.38,2767.18,11300],["2016-05-10",2874.44,2874.44,2874.44,2874.44,100],["2016-05-11",2874.44,2874.44,2874.44,2874.44,0],["2016-05-12",2638.48,2874.44,2638.48,2874.44,500],["2016-05-13",2874.44,2874.44,2874.44,2874.44,0],["2016-05-16",2874.44,2874.44,2874.44,2874.44,0],["2016-05-17",2788.63,3088.95,2788.63,3067.5,11300],["2016-05-18",3067.5,3174.75,3003.14,3003.14,300],["2016-05-19",3003.14,3003.14,3003.14,3003.14,0],["2016-05-20",3003.14,3303.46,3003.14,3303.46,300],["2016-05-23",3303.46,3303.46,2981.69,2981.69,19500],["2016-05-24",2917.34,2917.34,2745.73,2917.34,3000],["2016-05-25",2917.34,3174.75,2895.89,2960.24,42700],["2016-05-26",3003.14,3088.95,2895.89,2895.89,11200],["2016-05-27",3110.4,3174.75,3110.4,3174.75,1949900],["2016-05-30",3282.01,3475.07,3174.75,3174.75,412500],["2016-05-31",3174.75,3174.75,3088.95,3088.95,105700],["2016-06-01",3003.14,3003.14,2895.89,2981.69,444600],["2016-06-02",2981.69,3110.4,2895.89,3088.95,141300],["2016-06-03",3153.3,3153.3,3046.05,3110.4,185600],["2016-06-06",3110.4,3110.4,3046.05,3046.05,343700],["2016-06-07",3046.05,3338.13,3046.05,3254.68,177460],["2016-06-08",3338.13,3338.13,3129.5,3212.95,55400],["2016-06-09",3129.5,3171.23,3004.32,3046.05,63600],["2016-06-10",3004.32,3046.05,2920.87,2920.87,82110],["2016-06-13",2920.87,3129.5,2837.41,3129.5,101300],["2016-06-14",3129.5,3129.5,3004.32,3004.32,97500],["2016-06-15",3004.32,3004.32,2879.14,3004.32,12521],["2016-06-16",3004.32,3004.32,2879.14,2962.59,50980],["2016-06-17",2920.87,2920.87,2879.14,2920.87,60300],["2016-06-20",2879.14,2920.87,2879.14,2879.14,33000],["2016-06-21",2879.14,2920.87,2837.41,2920.87,44600],["2016-06-22",2879.14,2879.14,2837.41,2837.41,40200],["2016-06-23",2837.41,2879.14,2837.41,2837.41,42030],["2016-06-24",2837.41,2837.41,2628.78,2837.41,163000],["2016-06-27",2837.41,2837.41,2712.23,2753.96,64600],["2016-06-28",2753.96,2795.69,2712.23,2795.69,18000],["2016-06-29",2712.23,2795.69,2670.51,2753.96,21100],["2016-06-30",2753.96,2753.96,2670.51,2753.96,55300],["2016-07-01",2753.96,2837.41,2753.96,2837.41,42200],["2016-07-04",2879.14,2920.87,2837.41,2837.41,11400],["2016-07-05",2837.41,2837.41,2795.69,2795.69,11600],["2016-07-06",2753.96,2795.69,2712.23,2753.96,20000],["2016-07-07",2712.23,2795.69,2712.23,2753.96,39900],["2016-07-08",2795.69,2795.69,2753.96,2795.69,84600],["2016-07-11",2753.96,2753.96,2712.23,2753.96,16100],["2016-07-12",2753.96,2920.87,2712.23,2753.96,16400],["2016-07-13",2753.96,2753.96,2712.23,2712.23,55200],["2016-07-14",2503.6,2712.23,2503.6,2670.51,35100],["2016-07-15",2670.51,2712.23,2628.78,2670.51,20300],["2016-07-18",2670.51,2712.23,2628.78,2712.23,17010],["2016-07-19",2670.51,2712.23,2670.51,2670.51,28340],["2016-07-20",2712.23,2712.23,2628.78,2712.23,14900],["2016-07-21",2670.51,2712.23,2670.51,2712.23,17200],["2016-07-22",2670.51,2712.23,2628.78,2670.51,27800],["2016-07-25",2628.78,2628.78,2628.78,2628.78,4300],["2016-07-26",2628.78,2628.78,2545.33,2628.78,10300],["2016-07-27",2587.05,2628.78,2545.33,2628.78,10700],["2016-07-28",2628.78,2879.14,2628.78,2670.51,2000],["2016-07-29",2670.51,2753.96,2587.05,2753.96,22500],["2016-08-01",2712.23,2712.23,2628.78,2670.51,7500],["2016-08-02",2628.78,2628.78,2420.15,2503.6,79200],["2016-08-03",2545.33,2587.05,2503.6,2503.6,2700],["2016-08-04",2503.6,2503.6,2378.42,2503.6,23800],["2016-08-05",2336.69,2503.6,2253.24,2461.87,27200],["2016-08-08",2420.15,2503.6,2336.69,2503.6,17200],["2016-08-09",2461.87,2461.87,2378.42,2461.87,4200],["2016-08-10",2378.42,2503.6,2378.42,2503.6,5500],["2016-08-11",2420.15,2461.87,2420.15,2461.87,14500],["2016-08-12",2461.87,2503.6,2420.15,2503.6,5600],["2016-08-15",2503.6,2503.6,2461.87,2461.87,2300],["2016-08-16",2461.87,2461.87,2420.15,2420.15,14400],["2016-08-17",2420.15,2420.15,2378.42,2420.15,6000],["2016-08-18",2420.15,2461.87,2336.69,2461.87,22700],["2016-08-19",2461.87,2461.87,2253.24,2253.24,232400],["2016-08-22",2294.97,2294.97,2044.61,2211.51,60000],["2016-08-23",2211.51,2294.97,2169.79,2211.51,47320],["2016-08-24",2211.51,2420.15,2211.51,2336.69,82210],["2016-08-25",2336.69,2336.69,2294.97,2336.69,27560],["2016-08-26",2294.97,2336.69,2211.51,2294.97,67456],["2016-08-29",2294.97,2336.69,2253.24,2253.24,59520],["2016-08-30",2294.97,2294.97,2211.51,2294.97,41200],["2016-08-31",2294.97,2378.42,2211.51,2336.69,95200],["2016-09-01",2294.97,2336.69,2211.51,2336.69,18020],["2016-09-05",2336.69,2336.69,2253.24,2253.24,6910],["2016-09-06",2253.24,2378.42,2253.24,2336.69,59930],["2016-09-07",2336.69,2336.69,2294.97,2336.69,10140],["2016-09-08",2294.97,2336.69,2253.24,2294.97,21080],["2016-09-09",2294.97,2294.97,2253.24,2294.97,42400],["2016-09-12",2294.97,2294.97,2253.24,2253.24,11320],["2016-09-13",2253.24,2294.97,2253.24,2294.97,28000],["2016-09-14",2294.97,2294.97,2211.51,2253.24,58540],["2016-09-15",2294.97,2294.97,2211.51,2253.24,23180],["2016-09-16",2211.51,2253.24,2169.79,2211.51,42130],["2016-09-19",2211.51,2253.24,2211.51,2253.24,9500],["2016-09-20",2211.51,2211.51,2169.79,2211.51,27130],["2016-09-21",2211.51,2211.51,2169.79,2169.79,20200],["2016-09-22",2169.79,2211.51,2086.33,2169.79,65236],["2016-09-23",2169.79,2169.79,2128.06,2169.79,45830],["2016-09-26",2169.79,2169.79,2128.06,2169.79,14900],["2016-09-27",2128.06,2211.51,2128.06,2128.06,90720],["2016-09-28",2169.79,2211.51,2169.79,2169.79,34000],["2016-09-29",2211.51,2253.24,2128.06,2169.79,74400],["2016-09-30",2211.51,2211.51,2169.79,2169.79,51640],["2016-10-03",2253.24,2253.24,2169.79,2211.51,29200],["2016-10-04",2211.51,2211.51,2169.79,2211.51,56820],["2016-10-05",2211.51,2211.51,2169.79,2169.79,53290],["2016-10-06",2169.79,2211.51,2169.79,2169.79,64370],["2016-10-07",2169.79,2253.24,2169.79,2169.79,42200],["2016-10-10",2211.51,2211.51,2211.51,2211.51,3310],["2016-10-11",2169.79,2211.51,2169.79,2211.51,87900],["2016-10-12",2211.51,2211.51,2169.79,2211.51,6200],["2016-10-13",2169.79,2211.51,2169.79,2211.51,56600],["2016-10-14",2169.79,2211.51,2169.79,2211.51,40910],["2016-10-17",2211.51,2253.24,2169.79,2169.79,27200],["2016-10-18",2211.51,2378.42,2211.51,2378.42,113000],["2016-10-19",2461.87,2545.33,2461.87,2503.6,95236],["2016-10-20",2253.24,2420.15,2253.24,2420.15,49400],["2016-10-21",2378.42,2420.15,2336.69,2378.42,58500],["2016-10-24",2336.69,2336.69,2253.24,2294.97,66040],["2016-10-25",2294.97,2378.42,2253.24,2336.69,10540],["2016-10-26",2294.97,2336.69,2294.97,2294.97,10800],["2016-10-27",2336.69,2378.42,2294.97,2336.69,7900],["2016-10-28",2253.24,2378.42,2253.24,2336.69,15200],["2016-10-31",2253.24,2378.42,2253.24,2378.42,18741],["2016-11-01",2378.42,2378.42,2253.24,2336.69,79700],["2016-11-02",2294.97,2336.69,2294.97,2294.97,22000],["2016-11-03",2294.97,2336.69,2253.24,2294.97,34216],["2016-11-04",2294.97,2336.69,2294.97,2294.97,15260],["2016-11-07",2336.69,2461.87,2336.69,2461.87,53810],["2016-11-08",2420.15,2545.33,2420.15,2461.87,34540],["2016-11-09",2461.87,2545.33,2420.15,2503.6,110282],["2016-11-10",2503.6,2753.96,2503.6,2753.96,329025],["2016-11-11",3004.32,3004.32,3004.32,3004.32,333748],["2016-11-14",3296.41,3296.41,3254.68,3296.41,910510],["2016-11-15",3463.31,3463.31,3171.23,3212.95,367719],["2016-11-16",3212.95,3254.68,2920.87,3254.68,312070],["2016-11-17",3254.68,3546.77,3254.68,3546.77,1159680],["2016-11-18",3588.49,3755.4,3505.04,3546.77,313990],["2016-11-21",3463.31,3546.77,3379.86,3421.59,219384],["2016-11-22",3379.86,3505.04,3087.77,3087.77,636720],["2016-11-23",2920.87,3338.13,2920.87,3129.5,236110],["2016-11-24",3129.5,3212.95,2920.87,3087.77,142480],["2016-11-25",3087.77,3171.23,2920.87,2962.59,314930],["2016-11-28",2920.87,3087.77,2920.87,2962.59,169600],["2016-11-29",2962.59,2962.59,2670.51,2837.41,431970],["2016-11-30",2837.41,2962.59,2753.96,2879.14,116700],["2016-12-01",2920.87,2920.87,2753.96,2837.41,161400],["2016-12-02",2795.69,2879.14,2712.23,2795.69,75914],["2016-12-05",2753.96,2795.69,2670.51,2712.23,67620],["2016-12-06",2670.51,2837.41,2628.78,2670.51,96210],["2016-12-07",2753.96,2753.96,2587.05,2712.23,37374],["2016-12-08",2628.78,2712.23,2587.05,2712.23,93620],["2016-12-09",2628.78,2753.96,2587.05,2753.96,202870],["2016-12-12",2753.96,2753.96,2587.05,2587.05,68310],["2016-12-13",2670.51,2712.23,2587.05,2670.51,52010],["2016-12-14",2670.51,2795.69,2628.78,2795.69,111920],["2016-12-15",2837.41,3046.05,2837.41,3004.32,165135],["2016-12-16",3046.05,3087.77,2837.41,2962.59,50630],["2016-12-19",2920.87,2962.59,2712.23,2962.59,59900],["2016-12-20",2795.69,2920.87,2712.23,2879.14,34710],["2016-12-21",2753.96,2879.14,2628.78,2628.78,208667],["2016-12-22",2670.51,2753.96,2628.78,2670.51,32100],["2016-12-23",2670.51,2712.23,2628.78,2628.78,102100],["2016-12-26",2712.23,2753.96,2670.51,2712.23,31500],["2016-12-27",2670.51,2753.96,2670.51,2712.23,40720],["2016-12-28",2670.51,2712.23,2670.51,2712.23,43200],["2016-12-29",2712.23,2712.23,2628.78,2712.23,36300],["2016-12-30",2670.51,2712.23,2670.51,2712.23,46700],["2017-01-03",2712.23,2837.41,2712.23,2795.69,65489],["2017-01-04",2753.96,2837.41,2753.96,2795.69,10450],["2017-01-05",2795.69,2795.69,2753.96,2795.69,23851],["2017-01-06",2753.96,2753.96,2712.23,2753.96,70000],["2017-01-09",2712.23,2712.23,2628.78,2712.23,89649],["2017-01-10",2670.51,2753.96,2670.51,2753.96,115920],["2017-01-11",2753.96,2753.96,2670.51,2712.23,54800],["2017-01-12",2670.51,2712.23,2628.78,2712.23,55000],["2017-01-13",2670.51,2712.23,2670.51,2670.51,15800],["2017-01-16",2670.51,2670.51,2420.15,2587.05,69670],["2017-01-17",2587.05,2628.78,2503.6,2587.05,59900],["2017-01-18",2587.05,2587.05,2545.33,2545.33,37200],["2017-01-19",2587.05,2587.05,2420.15,2461.87,30340],["2017-01-20",2503.6,2587.05,2461.87,2461.87,40880],["2017-01-23",2587.05,2587.05,2503.6,2587.05,20870],["2017-01-24",2587.05,2587.05,2503.6,2545.33,54200],["2017-01-25",2545.33,2628.78,2545.33,2628.78,26410],["2017-02-02",2587.05,2587.05,2545.33,2587.05,32020],["2017-02-03",2545.33,2587.05,2503.6,2587.05,69710],["2017-02-06",2545.33,2587.05,2461.87,2545.33,97820],["2017-02-07",2545.33,2545.33,2503.6,2545.33,56802],["2017-02-08",2503.6,2545.33,2461.87,2503.6,65030],["2017-02-09",2503.6,2503.6,2461.87,2503.6,26800],["2017-02-10",2503.6,2587.05,2503.6,2587.05,58900],["2017-02-13",2503.6,2545.33,2503.6,2503.6,22020],["2017-02-14",2503.6,2545.33,2503.6,2503.6,18200],["2017-02-15",2587.05,2587.05,2545.33,2587.05,57889],["2017-02-16",2587.05,2628.78,2545.33,2545.33,28422],["2017-02-17",2545.33,2587.05,2545.33,2587.05,22110],["2017-02-20",2587.05,2628.78,2587.05,2587.05,66480],["2017-02-21",2587.05,2628.78,2545.33,2587.05,74310],["2017-02-22",2587.05,2587.05,2545.33,2587.05,33541],["2017-02-23",2545.33,2587.05,2545.33,2587.05,45860],["2017-02-24",2587.05,2628.78,2545.33,2587.05,79730],["2017-02-27",2587.05,2628.78,2545.33,2628.78,31500],["2017-02-28",2628.78,2795.69,2587.05,2628.78,80810],["2017-03-01",2628.78,2628.78,2503.6,2587.05,107230],["2017-03-02",2587.05,2587.05,2503.6,2587.05,46680],["2017-03-03",2545.33,2587.05,2545.33,2587.05,20300],["2017-03-06",2587.05,2587.05,2587.05,2587.05,43000],["2017-03-07",2587.05,2587.05,2545.33,2587.05,18000],["2017-03-08",2545.33,2545.33,2545.33,2545.33,6700],["2017-03-09",2545.33,2545.33,2503.6,2545.33,21880],["2017-03-10",2587.05,2587.05,2503.6,2587.05,10220],["2017-03-13",2587.05,2587.05,2545.33,2545.33,24380],["2017-03-14",2545.33,2587.05,2503.6,2587.05,43100],["2017-03-15",2587.05,2587.05,2545.33,2545.33,49930],["2017-03-16",2587.05,2587.05,2503.6,2545.33,8200],["2017-03-17",2587.05,2628.78,2545.33,2628.78,55110],["2017-03-20",2628.78,2628.78,2587.05,2628.78,14400],["2017-03-21",2587.05,2628.78,2587.05,2587.05,34600],["2017-03-22",2545.33,2628.78,2503.6,2545.33,35600],["2017-03-23",2503.6,2545.33,2503.6,2545.33,115200],["2017-03-24",2587.05,2587.05,2503.6,2545.33,50000],["2017-03-27",2545.33,2545.33,2503.6,2545.33,15100],["2017-03-28",2545.33,2587.05,2503.6,2545.33,24600],["2017-03-29",2587.05,2587.05,2503.6,2545.33,5300],["2017-03-30",2545.33,2587.05,2461.87,2545.33,79700],["2017-03-31",2545.33,2587.05,2545.33,2545.33,86380],["2017-04-03",2503.6,2503.6,2461.87,2503.6,45500],["2017-04-04",2545.33,2587.05,2503.6,2545.33,55610],["2017-04-05",2587.05,2795.69,2587.05,2795.69,212140],["2017-04-07",2879.14,2879.14,2753.96,2837.41,192930],["2017-04-10",2837.41,2837.41,2753.96,2753.96,8400],["2017-04-11",2712.23,2712.23,2587.05,2670.51,76700],["2017-04-12",2670.51,2670.51,2545.33,2670.51,58840],["2017-04-13",2670.51,2670.51,2628.78,2628.78,33800],["2017-04-14",2670.51,2670.51,2587.05,2628.78,88400],["2017-04-17",2670.51,2753.96,2628.78,2628.78,43440],["2017-04-18",2712.23,2712.23,2628.78,2712.23,27310],["2017-04-19",2712.23,2837.41,2712.23,2837.41,258480],["2017-04-20",2795.69,2795.69,2712.23,2712.23,75400],["2017-04-21",2712.23,2837.41,2712.23,2795.69,73100],["2017-04-24",2712.23,2753.96,2712.23,2712.23,41790],["2017-04-25",2712.23,2753.96,2712.23,2753.96,37910],["2017-04-26",2712.23,2712.23,2712.23,2712.23,17290],["2017-04-27",2670.51,2712.23,2670.51,2670.51,109300],["2017-04-28",2670.51,2795.69,2670.51,2795.69,12600],["2017-05-03",2712.23,2795.69,2670.51,2712.23,14200],["2017-05-04",2795.69,2879.14,2753.96,2753.96,51430],["2017-05-05",2753.96,2795.69,2712.23,2795.69,12900],["2017-05-08",2712.23,2753.96,2712.23,2753.96,6400],["2017-05-09",2712.23,2753.96,2670.51,2753.96,60910],["2017-05-10",2712.23,2753.96,2712.23,2753.96,6300],["2017-05-11",2712.23,2712.23,2670.51,2712.23,24500],["2017-05-12",2712.23,2753.96,2670.51,2753.96,30600],["2017-05-15",2753.96,2795.69,2712.23,2712.23,19600],["2017-05-16",2712.23,2753.96,2670.51,2712.23,30140],["2017-05-17",2712.23,2712.23,2670.51,2712.23,8300],["2017-05-18",2712.23,2712.23,2712.23,2712.23,5500],["2017-05-19",2712.23,2712.23,2712.23,2712.23,6200],["2017-05-22",2712.23,2712.23,2712.23,2712.23,12420],["2017-05-23",2670.51,2712.23,2670.51,2712.23,2100],["2017-05-24",2712.23,2712.23,2670.51,2670.51,28520],["2017-05-25",2670.51,2712.23,2628.78,2712.23,33050],["2017-05-26",2712.23,2712.23,2670.51,2712.23,15800],["2017-05-29",2670.51,2712.23,2670.51,2712.23,13300],["2017-05-30",2712.23,2712.23,2670.51,2712.23,50970],["2017-05-31",2712.23,2920.87,2712.23,2753.96,60100],["2017-06-01",2837.41,2837.41,2753.96,2753.96,27880],["2017-06-02",2753.96,2795.69,2753.96,2795.69,7900],["2017-06-05",2753.96,2753.96,2670.51,2753.96,42432],["2017-06-06",2753.96,2753.96,2753.96,2753.96,20000],["2017-06-07",2712.23,2712.23,2712.23,2712.23,500],["2017-06-08",2712.23,2712.23,2712.23,2712.23,10220],["2017-06-09",2712.23,2712.23,2712.23,2712.23,200],["2017-06-12",2712.23,2712.23,2670.51,2670.51,6160],["2017-06-13",2712.23,2712.23,2670.51,2670.51,12732],["2017-06-14",2670.51,2712.23,2628.78,2670.51,41350],["2017-06-15",2712.23,2712.23,2670.51,2712.23,38000],["2017-06-16",2753.96,2837.41,2712.23,2795.69,137160],["2017-06-19",2753.96,2753.96,2670.51,2712.23,48800],["2017-06-20",2712.23,2712.23,2670.51,2712.23,104600],["2017-06-21",2712.23,2753.96,2670.51,2712.23,16480],["2017-06-22",2712.23,2712.23,2628.78,2670.51,67700],["2017-06-23",2670.51,2712.23,2670.51,2670.51,51080],["2017-06-26",2670.51,2753.96,2670.51,2753.96,28510],["2017-06-27",2845.76,2845.76,2753.96,2845.76,11210],["2017-06-28",2753.96,2753.96,2708.06,2753.96,9950],["2017-06-29",2708.06,2753.96,2662.16,2753.96,10060],["2017-06-30",2708.06,2753.96,2708.06,2753.96,3890],["2017-07-03",2753.96,2753.96,2662.16,2662.16,22900],["2017-07-04",2662.16,2799.86,2662.16,2708.06,38200],["2017-07-05",2753.96,2753.96,2708.06,2753.96,11100],["2017-07-06",2708.06,2753.96,2708.06,2753.96,8620],["2017-07-07",2753.96,3029.36,2708.06,2983.46,155370],["2017-07-10",2891.66,2983.46,2891.66,2983.46,63050],["2017-07-11",2891.66,3029.36,2891.66,2983.46,39450],["2017-07-12",2937.56,3029.36,2891.66,2983.46,60490],["2017-07-13",2983.46,2983.46,2891.66,2983.46,25110],["2017-07-14",2937.56,2983.46,2937.56,2983.46,56050],["2017-07-17",2891.66,2891.66,2891.66,2891.66,7710],["2017-07-18",2891.66,2937.56,2891.66,2937.56,18500],["2017-07-19",2891.66,3029.36,2891.66,2983.46,65510],["2017-07-20",2891.66,2983.46,2845.76,2983.46,26122],["2017-07-21",2937.56,2937.56,2891.66,2937.56,13600],["2017-07-24",2891.66,2891.66,2799.86,2845.76,38200],["2017-07-25",2845.76,2937.56,2845.76,2937.56,27600],["2017-07-26",2891.66,2891.66,2845.76,2845.76,11400],["2017-07-27",2891.66,3029.36,2891.66,3029.36,6500],["2017-07-28",2937.56,3075.25,2891.66,3075.25,72900],["2017-07-31",3029.36,3212.95,3029.36,3212.95,488880],["2017-08-01",3258.85,3258.85,3167.05,3167.05,108542],["2017-08-02",3258.85,3258.85,3121.15,3167.05,112400],["2017-08-03",3212.95,3258.85,3121.15,3167.05,110800],["2017-08-04",3167.05,3212.95,3167.05,3212.95,32872],["2017-08-07",3212.95,3212.95,3167.05,3167.05,2620],["2017-08-08",3258.85,3258.85,3075.25,3167.05,155020],["2017-08-09",3258.85,3258.85,3075.25,3258.85,17400],["2017-08-10",3121.15,3212.95,3075.25,3212.95,3621],["2017-08-11",3075.25,3212.95,3075.25,3212.95,2440],["2017-08-14",3075.25,3212.95,3075.25,3212.95,8180],["2017-08-15",3121.15,3212.95,3121.15,3212.95,4000],["2017-08-16",3212.95,3212.95,3212.95,3212.95,200],["2017-08-17",3212.95,3212.95,3212.95,3212.95,0],["2017-08-18",3121.15,3167.05,3121.15,3167.05,300],["2017-08-21",3075.25,3167.05,3075.25,3121.15,2400],["2017-08-22",3075.25,3075.25,3075.25,3075.25,500],["2017-08-23",3075.25,3212.95,3075.25,3167.05,2100],["2017-08-24",3121.15,3121.15,3075.25,3121.15,4900],["2017-08-25",3212.95,3212.95,3075.25,3075.25,1700],["2017-08-28",3212.95,3212.95,3075.25,3075.25,2269],["2017-08-29",3075.25,3121.15,3075.25,3121.15,1100],["2017-08-30",3075.25,3121.15,3029.36,3121.15,2000],["2017-08-31",3029.36,3121.15,2983.46,3121.15,5500],["2017-09-01",3121.15,3121.15,3121.15,3121.15,0],["2017-09-05",3029.36,3029.36,3029.36,3029.36,3200],["2017-09-06",2983.46,3121.15,2891.66,3121.15,22880],["2017-09-07",3121.15,3121.15,3121.15,3121.15,0],["2017-09-08",2937.56,3121.15,2937.56,3121.15,700],["2017-09-11",3121.15,3121.15,3121.15,3121.15,20],["2017-09-12",2983.46,2983.46,2983.46,2983.46,4500],["2017-09-13",2983.46,3121.15,2845.76,3121.15,5800],["2017-09-14",3121.15,3121.15,3121.15,3121.15,0],["2017-09-15",2983.46,3075.25,2937.56,3075.25,7100],["2017-09-18",2983.46,3075.25,2983.46,3075.25,200],["2017-09-19",3075.25,3075.25,3075.25,3075.25,27],["2017-09-20",2983.46,3075.25,2983.46,2983.46,2100],["2017-09-21",3075.25,3258.85,3075.25,3258.85,600],["2017-09-22",2983.46,3167.05,2983.46,3121.15,11996],["2017-09-25",2983.46,3075.25,2983.46,3075.25,4400],["2017-09-26",3029.36,3075.25,3029.36,3075.25,200],["2017-09-27",2983.46,3029.36,2937.56,2983.46,21146],["2017-09-28",2983.46,3029.36,2937.56,3029.36,14300],["2017-09-29",2937.56,2983.46,2937.56,2937.56,13900],["2017-10-02",2937.56,2937.56,2937.56,2937.56,13000],["2017-10-03",2937.56,2983.46,2891.66,2983.46,12100],["2017-10-04",2937.56,2937.56,2937.56,2937.56,2000],["2017-10-05",2937.56,2937.56,2937.56,2937.56,10000],["2017-10-06",2983.46,2983.46,2983.46,2983.46,100],["2017-10-09",2983.46,3121.15,2937.56,2983.46,15780],["2017-10-10",2983.46,2983.46,2983.46,2983.46,11700],["2017-10-11",2983.46,2983.46,2983.46,2983.46,100],["2017-10-12",2937.56,2983.46,2937.56,2983.46,12200],["2017-10-13",2983.46,3075.25,2983.46,3075.25,6100],["2017-10-16",3075.25,3075.25,3075.25,3075.25,0],["2017-10-17",3075.25,3075.25,3075.25,3075.25,10],["2017-10-18",2937.56,3075.25,2937.56,3075.25,2530],["2017-10-19",3075.25,3075.25,3075.25,3075.25,0],["2017-10-20",2983.46,3121.15,2937.56,2937.56,2300],["2017-10-23",2983.46,2983.46,2937.56,2937.56,8213],["2017-10-24",3075.25,3075.25,2937.56,2983.46,2200],["2017-10-25",2937.56,2983.46,2937.56,2983.46,13400],["2017-10-26",2937.56,3075.25,2937.56,3075.25,18500],["2017-10-27",2983.46,2983.46,2983.46,2983.46,100],["2017-10-30",3075.25,3075.25,2983.46,2983.46,18200],["2017-10-31",2983.46,2983.46,2983.46,2983.46,0],["2017-11-01",2891.66,2891.66,2753.96,2753.96,26120],["2017-11-02",2845.76,2983.46,2845.76,2983.46,2500],["2017-11-03",2845.76,2983.46,2845.76,2937.56,3300],["2017-11-06",2937.56,2937.56,2937.56,2937.56,0],["2017-11-07",2891.66,2891.66,2891.66,2891.66,3000],["2017-11-08",2891.66,3075.25,2753.96,2799.86,21000],["2017-11-09",2983.46,2983.46,2799.86,2937.56,4090],["2017-11-10",2983.46,2983.46,2983.46,2983.46,2000],["2017-11-13",2891.66,2983.46,2891.66,2937.56,1500],["2017-11-14",2845.76,2937.56,2845.76,2937.56,240],["2017-11-15",2891.66,2983.46,2891.66,2983.46,16340],["2017-11-16",3029.36,3029.36,2937.56,3029.36,71400],["2017-11-17",3029.36,3029.36,2937.56,2937.56,3850],["2017-11-20",2937.56,2937.56,2891.66,2891.66,3260],["2017-11-21",2891.66,2937.56,2891.66,2891.66,2200],["2017-11-22",2891.66,2891.66,2845.76,2891.66,16100],["2017-11-23",2845.76,2891.66,2845.76,2891.66,8200],["2017-11-24",2845.76,2937.56,2845.76,2937.56,1600],["2017-11-27",2983.46,3075.25,2937.56,2937.56,2100],["2017-11-28",2937.56,2937.56,2937.56,2937.56,0],["2017-11-29",2937.56,2937.56,2937.56,2937.56,0],["2017-11-30",2937.56,2937.56,2937.56,2937.56,90],["2017-12-01",2937.56,2937.56,2891.66,2891.66,1300],["2017-12-04",2891.66,2937.56,2891.66,2937.56,7310],["2017-12-05",2891.66,2891.66,2891.66,2891.66,10010],["2017-12-06",2891.66,2937.56,2891.66,2891.66,15100],["2017-12-07",2891.66,2891.66,2891.66,2891.66,2900],["2017-12-08",2891.66,2891.66,2891.66,2891.66,5620],["2017-12-11",2891.66,2891.66,2891.66,2891.66,0],["2017-12-12",2891.66,2891.66,2891.66,2891.66,100],["2017-12-13",2891.66,2891.66,2891.66,2891.66,1080],["2017-12-14",2891.66,2891.66,2845.76,2891.66,6500],["2017-12-15",2891.66,2891.66,2845.76,2891.66,8100],["2017-12-18",2891.66,2891.66,2891.66,2891.66,10800],["2017-12-19",2845.76,2845.76,2845.76,2845.76,2000],["2017-12-20",2845.76,2845.76,2799.86,2845.76,3858],["2017-12-21",2891.66,2937.56,2845.76,2937.56,22313],["2017-12-22",2937.56,2937.56,2937.56,2937.56,100],["2017-12-25",2891.66,2891.66,2891.66,2891.66,2700],["2017-12-26",2891.66,2891.66,2799.86,2799.86,3100],["2017-12-27",2845.76,2845.76,2799.86,2799.86,12800],["2017-12-28",2891.66,3075.25,2891.66,3075.25,137620],["2017-12-29",3075.25,3167.05,2799.86,2845.76,145100],["2018-01-02",2983.46,3121.15,2983.46,3075.25,2800],["2018-01-03",2983.46,3029.36,2891.66,2891.66,11400],["2018-01-04",2891.66,2937.56,2799.86,2799.86,14000],["2018-01-05",2891.66,2937.56,2845.76,2937.56,13300],["2018-01-08",2799.86,2891.66,2799.86,2891.66,23400],["2018-01-09",3029.36,3029.36,2891.66,2891.66,10300],["2018-01-10",2983.46,2983.46,2891.66,2937.56,15220],["2018-01-11",2937.56,2983.46,2937.56,2983.46,13900],["2018-01-12",2937.56,2937.56,2937.56,2937.56,5040],["2018-01-15",2983.46,2983.46,2983.46,2983.46,1080],["2018-01-16",2983.46,2983.46,2983.46,2983.46,0],["2018-01-17",2983.46,2983.46,2891.66,2891.66,10100],["2018-01-18",2983.46,2983.46,2983.46,2983.46,180],["2018-01-19",2937.56,2937.56,2845.76,2845.76,5600],["2018-01-22",2937.56,3029.36,2937.56,3029.36,27720],["2018-01-23",3029.36,3029.36,2983.46,2983.46,49530],["2018-01-24",3075.25,3075.25,2983.46,2983.46,23100],["2018-01-25",2983.46,2983.46,2937.56,2983.46,41900],["2018-01-26",3075.25,3075.25,2891.66,3029.36,30900],["2018-01-29",2937.56,2983.46,2937.56,2983.46,6900],["2018-01-30",2937.56,3029.36,2937.56,2983.46,7500],["2018-01-31",3075.25,3075.25,2983.46,2983.46,19195],["2018-02-01",2937.56,2983.46,2937.56,2983.46,25820],["2018-02-02",2983.46,2983.46,2937.56,2983.46,25510],["2018-02-05",2937.56,2983.46,2937.56,2937.56,17180],["2018-02-06",2891.66,2983.46,2845.76,2983.46,14400],["2018-02-07",2845.76,2983.46,2845.76,2983.46,13549],["2018-02-08",2891.66,2937.56,2891.66,2891.66,8800],["2018-02-09",2983.46,2983.46,2845.76,2983.46,7000],["2018-02-12",2937.56,2983.46,2937.56,2983.46,660],["2018-02-13",2799.86,2799.86,2799.86,2799.86,60000],["2018-02-21",2983.46,2983.46,2891.66,2983.46,1200],["2018-02-22",2983.46,2983.46,2983.46,2983.46,2500],["2018-02-23",2983.46,3029.36,2983.46,3029.36,9300],["2018-02-26",3029.36,3029.36,2983.46,2983.46,2400],["2018-02-27",2983.46,3029.36,2937.56,3029.36,32700],["2018-02-28",3029.36,3029.36,2983.46,2983.46,9310],["2018-03-01",2983.46,2983.46,2983.46,2983.46,5500],["2018-03-02",2983.46,2983.46,2937.56,2937.56,4000],["2018-03-05",3029.36,3029.36,3029.36,3029.36,100],["2018-03-06",2937.56,2983.46,2937.56,2983.46,16300],["2018-03-07",2937.56,2937.56,2937.56,2937.56,18020],["2018-03-08",2937.56,2983.46,2937.56,2983.46,3100],["2018-03-09",2937.56,2937.56,2937.56,2937.56,7200],["2018-03-12",3029.36,3029.36,3029.36,3029.36,100],["2018-03-13",3029.36,3029.36,3029.36,3029.36,0],["2018-03-14",2937.56,2983.46,2891.66,2983.46,59890],["2018-03-15",2983.46,3029.36,2983.46,3029.36,2600],["2018-03-16",3029.36,3029.36,3029.36,3029.36,170],["2018-03-19",2983.46,2983.46,2983.46,2983.46,100],["2018-03-20",2937.56,2937.56,2937.56,2937.56,100],["2018-03-21",3029.36,3029.36,2983.46,2983.46,300],["2018-03-22",2983.46,3029.36,2983.46,2983.46,33000],["2018-03-23",2937.56,3029.36,2937.56,3029.36,700],["2018-03-26",2983.46,2983.46,2983.46,2983.46,2400],["2018-03-27",2983.46,2983.46,2983.46,2983.46,1000],["2018-03-28",2983.46,2983.46,2983.46,2983.46,4192],["2018-03-29",2983.46,3029.36,2983.46,2983.46,5555],["2018-03-30",2983.46,3029.36,2983.46,3029.36,300],["2018-04-02",2983.46,2983.46,2983.46,2983.46,1200],["2018-04-03",2983.46,2983.46,2937.56,2983.46,11700],["2018-04-04",2983.46,3029.36,2983.46,3029.36,2400],["2018-04-05",3029.36,3029.36,2983.46,3029.36,1400],["2018-04-06",3029.36,3029.36,2983.46,2983.46,800],["2018-04-09",2983.46,2983.46,2937.56,2937.56,1800],["2018-04-10",2937.56,2937.56,2891.66,2891.66,27200],["2018-04-11",2891.66,2983.46,2891.66,2983.46,68500],["2018-04-12",2937.56,2983.46,2891.66,2983.46,30100],["2018-04-13",3029.36,3212.95,3029.36,3212.95,1100],["2018-04-16",3212.95,3212.95,3212.95,3212.95,0],["2018-04-17",2937.56,2983.46,2937.56,2937.56,19800],["2018-04-18",2983.46,3121.15,2983.46,3121.15,2000],["2018-04-19",3075.25,3121.15,3075.25,3121.15,3400],["2018-04-20",3075.25,3075.25,3029.36,3075.25,400],["2018-04-23",2937.56,2937.56,2845.76,2891.66,3100],["2018-04-24",2891.66,2983.46,2891.66,2983.46,2600],["2018-04-26",3075.25,3075.25,3075.25,3075.25,100],["2018-04-27",3075.25,3075.25,3075.25,3075.25,0],["2018-05-02",3212.95,3350.65,2937.56,3075.25,3700],["2018-05-03",3075.25,3075.25,3075.25,3075.25,1600],["2018-05-04",3029.36,3029.36,3029.36,3029.36,1500],["2018-05-07",2983.46,2983.46,2937.56,2937.56,2000],["2018-05-08",2937.56,2983.46,2662.16,2937.56,101200],["2018-05-09",2891.66,2937.56,2753.96,2937.56,3900],["2018-05-10",2937.56,2937.56,2937.56,2937.56,5500],["2018-05-11",2937.56,2937.56,2937.56,2937.56,0],["2018-05-14",2891.66,2891.66,2891.66,2891.66,2600],["2018-05-15",2937.56,3029.36,2937.56,2983.46,14900],["2018-05-16",2891.66,2891.66,2891.66,2891.66,560],["2018-05-17",3075.25,3075.25,2937.56,2937.56,6200],["2018-05-18",2891.66,2937.56,2891.66,2937.56,3200],["2018-05-21",2937.56,2937.56,2937.56,2937.56,0],["2018-05-22",2891.66,2891.66,2891.66,2891.66,1900],["2018-05-23",2937.56,2937.56,2891.66,2891.66,2400],["2018-05-24",3075.25,3075.25,3075.25,3075.25,100],["2018-05-25",2983.46,2983.46,2891.66,2891.66,1900],["2018-05-28",2891.66,2891.66,2616.26,2753.96,104100],["2018-05-29",2753.96,2891.66,2753.96,2845.76,13000],["2018-05-30",2799.86,2845.76,2799.86,2845.76,2100],["2018-05-31",2845.76,2891.66,2845.76,2891.66,10000],["2018-06-01",2845.76,2891.66,2845.76,2891.66,3800],["2018-06-04",2891.66,2891.66,2891.66,2891.66,300],["2018-06-05",2891.66,2937.56,2891.66,2937.56,6300],["2018-06-06",2937.56,2937.56,2937.56,2937.56,1500],["2018-06-07",2937.56,2983.46,2937.56,2983.46,20900],["2018-06-08",2937.56,2983.46,2937.56,2983.46,2500],["2018-06-11",3029.36,3075.25,3029.36,3029.36,4400],["2018-06-12",2983.46,2983.46,2983.46,2983.46,2500],["2018-06-13",2983.46,3075.25,2983.46,3075.25,30300],["2018-06-14",3029.36,3075.25,3029.36,3075.25,12300],["2018-06-15",3029.36,3029.36,2983.46,3029.36,10600],["2018-06-18",2983.46,2983.46,2983.46,2983.46,6900],["2018-06-19",2937.56,2937.56,2937.56,2937.56,3100],["2018-06-20",2937.56,3029.36,2937.56,3029.36,5200],["2018-06-21",2845.76,2891.66,2845.76,2891.66,900],["2018-06-22",2983.46,2983.46,2937.56,2983.46,7600],["2018-06-25",2983.46,3029.36,2983.46,2983.46,17100],["2018-06-26",2983.46,2983.46,2983.46,2983.46,11200],["2018-06-27",3240.65,3240.65,3034.89,3086.33,1700],["2018-06-28",3240.65,3240.65,3086.33,3086.33,4800],["2018-06-29",3137.77,3189.21,3086.33,3137.77,3500],["2018-07-02",2983.46,3086.33,2983.46,3086.33,1100],["2018-07-03",3086.33,3086.33,3086.33,3086.33,200],["2018-07-04",2932.02,3034.89,2932.02,2983.46,5700],["2018-07-05",3034.89,3034.89,2983.46,2983.46,2000],["2018-07-06",3034.89,3034.89,2829.14,2829.14,4800],["2018-07-09",2880.58,3086.33,2880.58,3034.89,1100],["2018-07-10",3034.89,3034.89,3034.89,3034.89,1537],["2018-07-11",3034.89,3086.33,3034.89,3034.89,20500],["2018-07-12",3034.89,3034.89,3034.89,3034.89,2200],["2018-07-13",3034.89,3086.33,3034.89,3086.33,200],["2018-07-16",3034.89,3086.33,2983.46,3086.33,18600],["2018-07-17",3086.33,3086.33,3086.33,3086.33,0],["2018-07-18",3086.33,3137.77,3086.33,3137.77,700],["2018-07-19",3137.77,3292.09,3137.77,3189.21,25480],["2018-07-20",3137.77,3137.77,3086.33,3086.33,700],["2018-07-23",2983.46,3137.77,2983.46,3137.77,5700],["2018-07-24",3137.77,3137.77,3086.33,3086.33,3200],["2018-07-25",3086.33,3137.77,3086.33,3137.77,13700],["2018-07-26",3189.21,3343.53,3189.21,3343.53,2400],["2018-07-27",3137.77,3343.53,3086.33,3240.65,5500],["2018-07-30",3343.53,3343.53,3189.21,3189.21,2500],["2018-07-31",3240.65,3292.09,3189.21,3292.09,19500],["2018-08-01",3292.09,3292.09,3189.21,3240.65,1340],["2018-08-02",3137.77,3189.21,3086.33,3189.21,24700],["2018-08-03",3086.33,3086.33,3086.33,3086.33,2800],["2018-08-06",3086.33,3086.33,3086.33,3086.33,4600],["2018-08-07",3086.33,3086.33,3086.33,3086.33,0],["2018-08-08",3086.33,3086.33,3086.33,3086.33,0],["2018-08-09",3086.33,3137.77,3086.33,3137.77,3400],["2018-08-10",3137.77,3137.77,3137.77,3137.77,0],["2018-08-13",3343.53,3343.53,3343.53,3343.53,100],["2018-08-14",3343.53,3343.53,3343.53,3343.53,0],["2018-08-15",3137.77,3137.77,3137.77,3137.77,17100],["2018-08-16",3137.77,3137.77,3137.77,3137.77,0],["2018-08-17",3137.77,3137.77,3137.77,3137.77,0],["2018-08-20",3137.77,3189.21,3034.89,3189.21,2100],["2018-08-21",3137.77,3137.77,3034.89,3034.89,2200],["2018-08-22",3034.89,3137.77,3034.89,3137.77,2100],["2018-08-23",3086.33,3086.33,3086.33,3086.33,1200],["2018-08-24",3086.33,3137.77,3086.33,3137.77,1800],["2018-08-27",3137.77,3240.65,3137.77,3189.21,4500],["2018-08-28",3189.21,3189.21,3137.77,3137.77,6300],["2018-08-29",3137.77,3137.77,3137.77,3137.77,900],["2018-08-30",3137.77,3137.77,3086.33,3086.33,10900],["2018-08-31",3086.33,3189.21,3086.33,3189.21,36300],["2018-09-04",3189.21,3189.21,3086.33,3137.77,29500],["2018-09-05",3086.33,3086.33,3086.33,3086.33,13600],["2018-09-06",3086.33,3292.09,3086.33,3292.09,15600],["2018-09-07",3189.21,3240.65,3189.21,3240.65,12600],["2018-09-10",3240.65,3292.09,3240.65,3240.65,20200],["2018-09-11",3292.09,3292.09,3240.65,3292.09,20500],["2018-09-12",3343.53,3343.53,3240.65,3292.09,4200],["2018-09-13",3292.09,3292.09,3240.65,3240.65,9100],["2018-09-14",3240.65,3240.65,3240.65,3240.65,24000],["2018-09-17",3292.09,3292.09,3240.65,3292.09,33900],["2018-09-18",3240.65,3292.09,3240.65,3292.09,22100],["2018-09-19",3240.65,3240.65,3240.65,3240.65,50000],["2018-09-20",3292.09,3292.09,3240.65,3240.65,33900],["2018-09-21",3292.09,3292.09,3240.65,3292.09,5300],["2018-09-24",3292.09,3343.53,3240.65,3240.65,40200],["2018-09-25",3343.53,3343.53,3240.65,3240.65,23800],["2018-09-26",3240.65,3292.09,3240.65,3240.65,2000],["2018-09-27",3292.09,3446.41,3292.09,3343.53,3800],["2018-09-28",3446.41,3446.41,3343.53,3343.53,9900],["2018-10-01",3394.97,3394.97,3343.53,3343.53,29200],["2018-10-02",3343.53,3394.97,3343.53,3394.97,8100],["2018-10-03",3394.97,3394.97,3343.53,3394.97,1300],["2018-10-04",3343.53,3394.97,3343.53,3394.97,24700],["2018-10-05",3394.97,3394.97,3343.53,3394.97,25100],["2018-10-08",3394.97,3446.41,3394.97,3446.41,30100],["2018-10-09",3446.41,3703.6,3446.41,3497.84,16200],["2018-10-10",3497.84,3549.28,3497.84,3549.28,33500],["2018-10-11",3497.84,3549.28,3394.97,3497.84,51500],["2018-10-12",3394.97,3446.41,3394.97,3446.41,18300],["2018-10-15",3394.97,3446.41,3394.97,3446.41,13800],["2018-10-16",3394.97,3497.84,3394.97,3497.84,2400],["2018-10-17",3497.84,3549.28,3497.84,3497.84,41500],["2018-10-18",3497.84,3652.16,3446.41,3652.16,104200],["2018-10-19",3497.84,3497.84,3497.84,3497.84,34900],["2018-10-22",3497.84,3600.72,3497.84,3549.28,42800],["2018-10-23",3549.28,3652.16,3497.84,3652.16,132100],["2018-10-24",3703.6,3857.92,3600.72,3755.04,16800],["2018-10-25",3755.04,3755.04,3600.72,3703.6,25200],["2018-10-26",3755.04,3960.79,3652.16,3755.04,22800],["2018-10-29",3755.04,3755.04,3446.41,3549.28,47300],["2018-10-30",3549.28,3652.16,3549.28,3652.16,10200],["2018-10-31",3703.6,3755.04,3600.72,3703.6,31300],["2018-11-01",3652.16,3652.16,3652.16,3652.16,91400],["2018-11-02",3755.04,3755.04,3652.16,3703.6,15400],["2018-11-05",3703.6,3755.04,3703.6,3703.6,128900],["2018-11-06",3703.6,3755.04,3703.6,3755.04,51800],["2018-11-07",3703.6,3755.04,3703.6,3755.04,103600],["2018-11-08",3755.04,3806.48,3755.04,3806.48,154400],["2018-11-09",3806.48,3806.48,3755.04,3755.04,42000],["2018-11-12",3755.04,3755.04,3755.04,3755.04,62600],["2018-11-13",3755.04,3857.92,3755.04,3857.92,318900],["2018-11-14",3857.92,4063.67,3857.92,4012.23,370500],["2018-11-15",4063.67,4063.67,3960.79,4063.67,30200],["2018-11-16",4012.23,4012.23,3960.79,3960.79,44000],["2018-11-19",3960.79,4012.23,3960.79,3960.79,77900],["2018-11-20",3960.79,3960.79,3909.36,3960.79,29600],["2018-11-21",3960.79,4012.23,3960.79,4012.23,84800],["2018-11-22",4012.23,4063.67,4012.23,4063.67,38700],["2018-11-23",4012.23,4063.67,4012.23,4012.23,17800],["2018-11-26",4012.23,4063.67,4012.23,4012.23,24600],["2018-11-27",4012.23,4063.67,4012.23,4063.67,39700],["2018-11-28",4063.67,4115.11,4063.67,4115.11,92300],["2018-11-29",4115.11,4115.11,4063.67,4115.11,61600],["2018-11-30",4115.11,4115.11,4063.67,4063.67,41500],["2018-12-03",4115.11,4269.43,4115.11,4217.99,138300],["2018-12-04",4217.99,4372.31,4217.99,4372.31,159200],["2018-12-05",4372.31,4423.74,4269.43,4372.31,99100],["2018-12-06",4372.31,4372.31,4320.87,4372.31,8900],["2018-12-07",4320.87,4372.31,4166.55,4166.55,58300],["2018-12-10",4217.99,4217.99,4166.55,4166.55,41900],["2018-12-11",4217.99,4217.99,4166.55,4166.55,11700],["2018-12-12",4166.55,4217.99,4166.55,4217.99,11300],["2018-12-13",4217.99,4217.99,4217.99,4217.99,200],["2018-12-14",4217.99,4217.99,4166.55,4217.99,839],["2018-12-17",4166.55,4217.99,4115.11,4115.11,13400],["2018-12-18",4115.11,4115.11,4063.67,4115.11,14600],["2018-12-19",4063.67,4063.67,3960.79,3960.79,17300],["2018-12-20",3960.79,4012.23,3960.79,4012.23,19500],["2018-12-21",3960.79,4012.23,3960.79,4012.23,3100],["2018-12-24",4012.23,4012.23,3960.79,4012.23,5100],["2018-12-25",3960.79,4063.67,3857.92,4063.67,10200],["2018-12-26",4063.67,4063.67,3960.79,4063.67,400],["2018-12-27",4063.67,4063.67,4012.23,4012.23,15400],["2018-12-28",4012.23,4115.11,4012.23,4115.11,4800],["2019-01-02",4012.23,4012.23,3960.79,3960.79,10300],["2019-01-03",3960.79,3960.79,3960.79,3960.79,39500],["2019-01-04",3909.36,3960.79,3909.36,3960.79,15000],["2019-01-07",3960.79,4063.67,3960.79,4063.67,9500],["2019-01-08",3960.79,4063.67,3960.79,4063.67,5300],["2019-01-09",4063.67,4063.67,4063.67,4063.67,0],["2019-01-10",4115.11,4115.11,4115.11,4115.11,100],["2019-01-11",4115.11,4115.11,4115.11,4115.11,0],["2019-01-14",4115.11,4115.11,4115.11,4115.11,0],["2019-01-15",4012.23,4115.11,4012.23,4115.11,2600],["2019-01-16",4012.23,4063.67,4012.23,4012.23,12600],["2019-01-17",4012.23,4063.67,4012.23,4063.67,3600],["2019-01-18",4012.23,4012.23,3960.79,3960.79,5300],["2019-01-21",3960.79,4166.55,3960.79,4166.55,28160],["2019-01-22",4166.55,4217.99,4115.11,4115.11,12000],["2019-01-23",4217.99,4269.43,4217.99,4217.99,11700],["2019-01-24",4217.99,4217.99,4115.11,4115.11,7800],["2019-01-25",4166.55,4166.55,4166.55,4166.55,100],["2019-01-28",4115.11,4217.99,4115.11,4217.99,23300],["2019-01-29",4166.55,4269.43,4166.55,4269.43,12700],["2019-01-30",4269.43,4269.43,4166.55,4269.43,8900],["2019-01-31",4269.43,4269.43,4269.43,4269.43,100],["2019-02-01",4269.43,4269.43,4269.43,4269.43,17100],["2019-02-11",4115.11,4320.87,4115.11,4320.87,13800],["2019-02-12",4372.31,4372.31,4217.99,4320.87,4600],["2019-02-13",4320.87,4578.06,4320.87,4578.06,83700],["2019-02-14",4578.06,4680.94,4526.62,4629.5,44100],["2019-02-15",4629.5,4680.94,4629.5,4680.94,13400],["2019-02-18",4629.5,4629.5,4578.06,4629.5,10600],["2019-02-19",4526.62,4526.62,4423.74,4423.74,40500],["2019-02-20",4526.62,4578.06,4423.74,4578.06,19100],["2019-02-21",4578.06,4629.5,4578.06,4629.5,6600],["2019-02-22",4526.62,4629.5,4526.62,4629.5,4700],["2019-02-25",4526.62,4526.62,4423.74,4475.18,41100],["2019-02-26",4475.18,4475.18,4423.74,4423.74,5000],["2019-02-27",4475.18,4475.18,4475.18,4475.18,4700],["2019-02-28",4475.18,4475.18,4372.31,4475.18,5000],["2019-03-01",4475.18,4475.18,4423.74,4475.18,39100],["2019-03-04",4475.18,4475.18,4475.18,4475.18,7400],["2019-03-05",4423.74,4423.74,4423.74,4423.74,100],["2019-03-06",4423.74,4475.18,4372.31,4475.18,17600],["2019-03-07",4475.18,4475.18,4372.31,4475.18,18300],["2019-03-08",4475.18,4475.18,4372.31,4423.74,13200],["2019-03-11",4372.31,4423.74,4372.31,4423.74,17000],["2019-03-12",4423.74,4423.74,4372.31,4423.74,20200],["2019-03-13",4372.31,4372.31,4269.43,4269.43,75500],["2019-03-14",4320.87,4372.31,4320.87,4372.31,6200],["2019-03-15",4269.43,4269.43,4269.43,4269.43,5400],["2019-03-18",4320.87,4320.87,4269.43,4320.87,14200],["2019-03-19",4320.87,4320.87,4320.87,4320.87,13900],["2019-03-20",4320.87,4320.87,4320.87,4320.87,21200],["2019-03-21",4372.31,4372.31,4320.87,4372.31,39000],["2019-03-22",4372.31,4372.31,4320.87,4372.31,6500],["2019-03-25",4269.43,4372.31,4269.43,4372.31,8900],["2019-03-26",4269.43,4372.31,4269.43,4372.31,19900],["2019-03-27",4269.43,4372.31,4269.43,4372.31,7200],["2019-03-28",4372.31,4372.31,4320.87,4320.87,26200],["2019-03-29",4320.87,4372.31,4320.87,4372.31,7200],["2019-04-01",4320.87,4320.87,4269.43,4269.43,28100],["2019-04-02",4320.87,4320.87,4269.43,4320.87,24700],["2019-04-03",4320.87,4320.87,4269.43,4320.87,14800],["2019-04-04",4320.87,4320.87,4269.43,4320.87,13800],["2019-04-05",4320.87,4372.31,4320.87,4372.31,8500],["2019-04-08",4320.87,4320.87,4320.87,4320.87,800],["2019-04-09",4269.43,4320.87,4269.43,4320.87,9500],["2019-04-10",4320.87,4578.06,4320.87,4475.18,462100],["2019-04-11",4475.18,4475.18,4372.31,4475.18,800],["2019-04-12",4475.18,4475.18,4372.31,4372.31,2500],["2019-04-16",4269.43,4372.31,4269.43,4320.87,3400],["2019-04-17",4320.87,4372.31,4320.87,4372.31,2500],["2019-04-18",4269.43,4372.31,4269.43,4372.31,5400],["2019-04-19",4269.43,4372.31,4115.11,4372.31,13600],["2019-04-22",4269.43,4320.87,4115.11,4320.87,13000],["2019-04-23",4269.43,4320.87,4217.99,4320.87,22500],["2019-04-24",4269.43,4269.43,3960.79,4012.23,36700],["2019-04-25",4012.23,4115.11,4012.23,4063.67,14300],["2019-04-26",4115.11,4115.11,4063.67,4063.67,200],["2019-05-02",4063.67,4063.67,4012.23,4063.67,1600],["2019-05-03",3960.79,4115.11,3960.79,4115.11,2800],["2019-05-06",4063.67,4115.11,4012.23,4012.23,35400],["2019-05-07",4012.23,4012.23,4012.23,4012.23,13800],["2019-05-08",4012.23,4166.55,4012.23,4166.55,14200],["2019-05-09",4166.55,4166.55,4115.11,4115.11,23800],["2019-05-10",4063.67,4063.67,4063.67,4063.67,8000],["2019-05-13",4063.67,4115.11,4063.67,4115.11,2600],["2019-05-14",4063.67,4115.11,3960.79,4115.11,4200],["2019-05-15",4115.11,4166.55,4115.11,4166.55,3800],["2019-05-16",4166.55,4217.99,4166.55,4217.99,2500],["2019-05-17",4115.11,4217.99,3806.48,4217.99,11100],["2019-05-20",4166.55,4166.55,4063.67,4063.67,16000],["2019-05-21",4115.11,4166.55,4115.11,4166.55,1500],["2019-05-22",4166.55,4166.55,4115.11,4166.55,7600],["2019-05-23",4166.55,4217.99,4063.67,4217.99,14100],["2019-05-24",4115.11,4115.11,4115.11,4115.11,500],["2019-05-27",4115.11,4166.55,4115.11,4115.11,800],["2019-05-28",4115.11,4115.11,4115.11,4115.11,3000],["2019-05-29",4115.11,4115.11,4115.11,4115.11,5700],["2019-05-30",4286.57,4286.57,4115.11,4172.27,5800],["2019-05-31",4057.96,4057.96,4057.96,4057.96,400],["2019-06-03",4000.8,4115.11,4000.8,4115.11,600],["2019-06-04",4057.96,4172.27,4057.96,4172.27,5000],["2019-06-05",4057.96,4057.96,4057.96,4057.96,100],["2019-06-06",4057.96,4057.96,4057.96,4057.96,0],["2019-06-07",4057.96,4057.96,4057.96,4057.96,0],["2019-06-10",4000.8,4000.8,3943.65,3943.65,4100],["2019-06-11",3886.49,3943.65,3600.72,3943.65,3500],["2019-06-12",3943.65,3943.65,3943.65,3943.65,0],["2019-06-13",3886.49,4000.8,3886.49,4000.8,5400],["2019-06-14",4000.8,4000.8,4000.8,4000.8,0],["2019-06-17",4000.8,4000.8,3886.49,3886.49,200],["2019-06-18",4000.8,4000.8,4000.8,4000.8,600],["2019-06-19",4000.8,4057.96,4000.8,4057.96,2100],["2019-06-20",3943.65,4057.96,3772.19,4057.96,14600],["2019-06-21",4172.27,4172.27,4172.27,4172.27,1100],["2019-06-24",4057.96,4115.11,3772.19,4115.11,8400],["2019-06-25",4000.8,4000.8,4000.8,4000.8,100],["2019-06-26",3943.65,3943.65,3829.34,3943.65,3300],["2019-06-27",3829.34,3886.49,3715.03,3886.49,8600],["2019-06-28",3886.49,4000.8,3829.34,4000.8,500],["2019-07-01",3886.49,3886.49,3829.34,3829.34,500],["2019-07-02",3829.34,4000.8,3829.34,4000.8,900],["2019-07-03",3886.49,3886.49,3829.34,3829.34,1500],["2019-07-04",3886.49,3886.49,3772.19,3886.49,4300],["2019-07-05",4000.8,4000.8,4000.8,4000.8,300],["2019-07-08",3886.49,3943.65,3772.19,3943.65,12100],["2019-07-09",3943.65,3943.65,3943.65,3943.65,0],["2019-07-10",3886.49,3886.49,3886.49,3886.49,300],["2019-07-11",3943.65,3943.65,3772.19,3829.34,10100],["2019-07-12",3829.34,4057.96,3715.03,4057.96,6300],["2019-07-15",4000.8,4000.8,3943.65,3943.65,500],["2019-07-16",3943.65,3943.65,3829.34,3829.34,5300],["2019-07-17",3829.34,3886.49,3829.34,3886.49,2400],["2019-07-18",3943.65,3943.65,3829.34,3886.49,400],["2019-07-19",3943.65,4115.11,3943.65,4115.11,25200],["2019-07-22",4115.11,4115.11,4115.11,4115.11,0],["2019-07-23",4000.8,4000.8,3829.34,3943.65,14500],["2019-07-24",3943.65,3943.65,3943.65,3943.65,100],["2019-07-25",4000.8,4000.8,4000.8,4000.8,100],["2019-07-26",3943.65,4000.8,3943.65,3943.65,9300],["2019-07-29",4000.8,4000.8,3943.65,4000.8,3400],["2019-07-30",3886.49,3886.49,3829.34,3829.34,58800],["2019-07-31",3886.49,3886.49,3772.19,3886.49,8200],["2019-08-01",3886.49,3886.49,3886.49,3886.49,0],["2019-08-02",3772.19,4000.8,3772.19,4000.8,4700],["2019-08-05",3886.49,3886.49,3829.34,3829.34,3100],["2019-08-06",3829.34,3886.49,3829.34,3886.49,3200],["2019-08-07",3829.34,3829.34,3715.03,3772.19,15000],["2019-08-08",3772.19,3772.19,3772.19,3772.19,11000],["2019-08-09",3772.19,3772.19,3715.03,3715.03,5500],["2019-08-12",3715.03,3715.03,3715.03,3715.03,0],["2019-08-13",3772.19,3772.19,3772.19,3772.19,4600],["2019-08-14",3772.19,3772.19,3772.19,3772.19,4700],["2019-08-15",3772.19,3772.19,3772.19,3772.19,10000],["2019-08-16",3772.19,3772.19,3772.19,3772.19,800],["2019-08-19",3772.19,3772.19,3772.19,3772.19,0],["2019-08-20",3772.19,3772.19,3772.19,3772.19,1400],["2019-08-21",3715.03,3715.03,3715.03,3715.03,200],["2019-08-22",3715.03,3715.03,3715.03,3715.03,100],["2019-08-23",3715.03,3715.03,3715.03,3715.03,0],["2019-08-26",3715.03,3715.03,3657.88,3715.03,4500],["2019-08-27",3829.34,3829.34,3829.34,3829.34,100],["2019-08-28",3772.19,3772.19,3772.19,3772.19,20000],["2019-08-29",3715.03,3715.03,3715.03,3715.03,300],["2019-08-30",3715.03,3715.03,3715.03,3715.03,0],["2019-09-03",3715.03,3715.03,3715.03,3715.03,0],["2019-09-04",3715.03,3715.03,3715.03,3715.03,0],["2019-09-05",3772.19,3772.19,3772.19,3772.19,100],["2019-09-06",3772.19,3772.19,3772.19,3772.19,800],["2019-09-09",3772.19,3772.19,3715.03,3715.03,8000],["2019-09-10",3715.03,3715.03,3715.03,3715.03,0],["2019-09-11",3715.03,3715.03,3715.03,3715.03,0],["2019-09-12",3772.19,3772.19,3772.19,3772.19,6500],["2019-09-13",3715.03,3772.19,3715.03,3772.19,5100],["2019-09-16",3772.19,3772.19,3772.19,3772.19,0],["2019-09-17",3772.19,3772.19,3772.19,3772.19,0],["2019-09-18",3772.19,3772.19,3772.19,3772.19,0],["2019-09-19",3772.19,3772.19,3772.19,3772.19,500],["2019-09-20",3772.19,3772.19,3772.19,3772.19,100],["2019-09-23",3772.19,3772.19,3772.19,3772.19,0],["2019-09-24",3772.19,3772.19,3772.19,3772.19,3000],["2019-09-25",3772.19,3772.19,3772.19,3772.19,2000],["2019-09-26",3772.19,3772.19,3772.19,3772.19,0],["2019-09-27",3772.19,3772.19,3772.19,3772.19,0],["2019-09-30",3772.19,3772.19,3772.19,3772.19,0],["2019-10-01",3715.03,3715.03,3715.03,3715.03,700],["2019-10-02",3772.19,3772.19,3772.19,3772.19,2000],["2019-10-03",3772.19,3829.34,3772.19,3829.34,3300],["2019-10-04",3829.34,3829.34,3829.34,3829.34,0],["2019-10-07",3772.19,3829.34,3772.19,3829.34,4200],["2019-10-08",3829.34,3829.34,3829.34,3829.34,0],["2019-10-09",3829.34,3829.34,3829.34,3829.34,500],["2019-10-10",3772.19,3772.19,3772.19,3772.19,200],["2019-10-11",3886.49,3886.49,3886.49,3886.49,5000],["2019-10-14",3886.49,3886.49,3886.49,3886.49,0],["2019-10-15",4000.8,4000.8,4000.8,4000.8,100],["2019-10-16",3943.65,3943.65,3943.65,3943.65,1000],["2019-10-17",3943.65,3943.65,3943.65,3943.65,0],["2019-10-18",3943.65,3943.65,3943.65,3943.65,0],["2019-10-21",3943.65,3943.65,3943.65,3943.65,0],["2019-10-22",3829.34,3829.34,3829.34,3829.34,100],["2019-10-23",3886.49,3943.65,3886.49,3943.65,2400],["2019-10-24",3886.49,3886.49,3886.49,3886.49,100],["2019-10-25",3829.34,3829.34,3829.34,3829.34,100],["2019-10-28",3829.34,3829.34,3829.34,3829.34,0],["2019-10-29",3829.34,3829.34,3829.34,3829.34,0],["2019-10-30",4000.8,4172.27,4000.8,4172.27,51300],["2019-10-31",4115.11,4115.11,4057.96,4057.96,1100],["2019-11-01",4057.96,4057.96,4057.96,4057.96,0],["2019-11-04",4057.96,4057.96,4057.96,4057.96,0],["2019-11-05",4000.8,4000.8,4000.8,4000.8,100],["2019-11-06",4343.73,4343.73,3829.34,3829.34,1100],["2019-11-07",3829.34,3829.34,3829.34,3829.34,0],["2019-11-08",3943.65,3943.65,3943.65,3943.65,300],["2019-11-11",3943.65,3943.65,3943.65,3943.65,2000],["2019-11-12",3943.65,3943.65,3943.65,3943.65,0],["2019-11-13",3943.65,3943.65,3943.65,3943.65,0],["2019-11-14",3943.65,3943.65,3943.65,3943.65,3100],["2019-11-15",3943.65,3943.65,3943.65,3943.65,0],["2019-11-18",4000.8,4000.8,4000.8,4000.8,9900],["2019-11-19",4000.8,4000.8,4000.8,4000.8,0],["2019-11-20",4000.8,4115.11,4000.8,4115.11,3400],["2019-11-21",4057.96,4057.96,4057.96,4057.96,100],["2019-11-22",4057.96,4057.96,4057.96,4057.96,0],["2019-11-25",3943.65,3943.65,3943.65,3943.65,100],["2019-11-26",4000.8,4000.8,4000.8,4000.8,300],["2019-11-27",4000.8,4000.8,4000.8,4000.8,1000],["2019-11-28",4000.8,4000.8,4000.8,4000.8,100],["2019-11-29",4000.8,4000.8,4000.8,4000.8,0],["2019-12-02",4000.8,4000.8,4000.8,4000.8,2500],["2019-12-03",4000.8,4000.8,4000.8,4000.8,0],["2019-12-04",4000.8,4000.8,4000.8,4000.8,0],["2019-12-05",4000.8,4000.8,4000.8,4000.8,0],["2019-12-06",4000.8,4000.8,4000.8,4000.8,0],["2019-12-09",4000.8,4000.8,4000.8,4000.8,0],["2019-12-10",4000.8,4000.8,4000.8,4000.8,0],["2019-12-11",4000.8,4000.8,4000.8,4000.8,0],["2019-12-12",4000.8,4000.8,4000.8,4000.8,0],["2019-12-13",4000.8,4000.8,4000.8,4000.8,0],["2019-12-16",4000.8,4172.27,4000.8,4000.8,2100],["2019-12-17",4000.8,4000.8,4000.8,4000.8,0],["2019-12-18",4000.8,4000.8,4000.8,4000.8,0],["2019-12-19",4000.8,4000.8,4000.8,4000.8,1000],["2019-12-20",3943.65,3943.65,3943.65,3943.65,500],["2019-12-23",3943.65,3943.65,3943.65,3943.65,0],["2019-12-24",3943.65,3943.65,3943.65,3943.65,0],["2019-12-25",3943.65,3943.65,3943.65,3943.65,0],["2019-12-26",4115.11,4115.11,4115.11,4115.11,200],["2019-12-27",4115.11,4115.11,4115.11,4115.11,0],["2019-12-30",4115.11,4115.11,4115.11,4115.11,0],["2019-12-31",4000.8,4000.8,3886.49,4000.8,10000],["2020-01-02",4115.11,4172.27,4000.8,4000.8,3900],["2020-01-03",4000.8,4000.8,4000.8,4000.8,7500],["2020-01-06",4000.8,4000.8,3886.49,3886.49,16300],["2020-01-07",4000.8,4115.11,4000.8,4115.11,13500],["2020-01-08",4000.8,4000.8,4000.8,4000.8,15300],["2020-01-09",4000.8,4000.8,4000.8,4000.8,41500],["2020-01-10",4000.8,4000.8,4000.8,4000.8,18000],["2020-01-13",4000.8,4000.8,4000.8,4000.8,41700],["2020-01-14",4000.8,4000.8,3886.49,3886.49,11400],["2020-01-15",3886.49,4000.8,3886.49,4000.8,25200],["2020-01-16",3886.49,4000.8,3886.49,4000.8,14800],["2020-01-17",3943.65,3943.65,3943.65,3943.65,28500],["2020-01-20",3943.65,4286.57,3943.65,4286.57,29900],["2020-01-21",4286.57,4286.57,4286.57,4286.57,0],["2020-01-22",4229.42,4229.42,4057.96,4057.96,24500],["2020-01-30",4000.8,4000.8,4000.8,4000.8,3000],["2020-01-31",4000.8,4172.27,4000.8,4000.8,11000],["2020-02-03",4000.8,4000.8,3943.65,4000.8,25200],["2020-02-04",4000.8,4000.8,4000.8,4000.8,600],["2020-02-05",4000.8,4000.8,4000.8,4000.8,8400],["2020-02-06",4000.8,4057.96,4000.8,4057.96,4000],["2020-02-07",4057.96,4057.96,4057.96,4057.96,100],["2020-02-10",4057.96,4057.96,4000.8,4000.8,9000],["2020-02-11",4000.8,4286.57,4000.8,4286.57,16600],["2020-02-12",4115.11,4115.11,4000.8,4000.8,7800],["2020-02-13",4000.8,4057.96,4000.8,4057.96,42400],["2020-02-14",4000.8,4000.8,4000.8,4000.8,100],["2020-02-17",4000.8,4000.8,4000.8,4000.8,3000],["2020-02-18",4000.8,4000.8,4000.8,4000.8,4700],["2020-02-19",3943.65,4115.11,3943.65,4115.11,3600],["2020-02-20",4115.11,4115.11,4115.11,4115.11,0],["2020-02-21",4000.8,4115.11,4000.8,4115.11,2100],["2020-02-24",4000.8,4000.8,4000.8,4000.8,9200],["2020-02-25",3943.65,4000.8,3943.65,3943.65,9300],["2020-02-26",3943.65,4000.8,3943.65,4000.8,1900],["2020-02-27",4000.8,4000.8,4000.8,4000.8,2000],["2020-02-28",4000.8,4000.8,4000.8,4000.8,2600],["2020-03-02",4400.88,4400.88,4172.27,4229.42,6100],["2020-03-03",4057.96,4057.96,4057.96,4057.96,2000],["2020-03-04",4057.96,4057.96,4057.96,4057.96,12000],["2020-03-05",4057.96,4057.96,4057.96,4057.96,4400],["2020-03-06",4000.8,4000.8,4000.8,4000.8,17300],["2020-03-09",3943.65,3943.65,3829.34,3829.34,13700],["2020-03-10",3772.19,3943.65,3772.19,3943.65,2499],["2020-03-11",4057.96,4057.96,4057.96,4057.96,100],["2020-03-12",3829.34,4000.8,3772.19,4000.8,400],["2020-03-13",3715.03,3943.65,3715.03,3943.65,15400],["2020-03-16",3943.65,3943.65,3886.49,3886.49,20100],["2020-03-17",3943.65,3943.65,3829.34,3886.49,24600],["2020-03-18",3886.49,4000.8,3886.49,4000.8,30700],["2020-03-19",3943.65,3943.65,3886.49,3943.65,10600],["2020-03-20",3943.65,3943.65,3943.65,3943.65,10000],["2020-03-23",3943.65,3943.65,3829.34,3829.34,39640],["2020-03-24",3886.49,3886.49,3886.49,3886.49,2700],["2020-03-25",3886.49,3886.49,3886.49,3886.49,7900],["2020-03-26",3886.49,4115.11,3886.49,3943.65,10400],["2020-03-27",3943.65,3943.65,3943.65,3943.65,26500],["2020-03-30",3886.49,3886.49,3772.19,3772.19,8600],["2020-03-31",3886.49,4115.11,3829.34,4000.8,62440],["2020-04-01",3943.65,4057.96,3943.65,4057.96,20500],["2020-04-03",4057.96,4172.27,4057.96,4172.27,29100],["2020-04-06",4000.8,4172.27,4000.8,4172.27,30900],["2020-04-07",4115.11,4115.11,4057.96,4057.96,5700],["2020-04-08",4057.96,4057.96,4057.96,4057.96,800],["2020-04-09",4458.04,4458.04,4458.04,4458.04,100],["2020-04-10",4057.96,4229.42,4057.96,4229.42,200],["2020-04-13",4115.11,4229.42,4115.11,4229.42,200],["2020-04-14",4229.42,4229.42,4229.42,4229.42,0],["2020-04-15",4057.96,4115.11,4000.8,4115.11,1900],["2020-04-16",4057.96,4057.96,4057.96,4057.96,14500],["2020-04-17",4172.27,4172.27,4115.11,4172.27,57000],["2020-04-20",4115.11,4115.11,4115.11,4115.11,600],["2020-04-21",4057.96,4057.96,4057.96,4057.96,5400],["2020-04-22",4000.8,4057.96,4000.8,4057.96,15500],["2020-04-23",4057.96,4057.96,4057.96,4057.96,3900],["2020-04-24",4057.96,4057.96,4057.96,4057.96,0],["2020-04-27",4057.96,4115.11,4057.96,4115.11,9500],["2020-04-28",4115.11,4115.11,4115.11,4115.11,15200],["2020-04-29",4115.11,4115.11,4115.11,4115.11,0],["2020-05-04",4115.11,4115.11,4115.11,4115.11,25460],["2020-05-05",4115.11,4115.11,4115.11,4115.11,10000],["2020-05-06",4172.27,4172.27,4115.11,4115.11,4700],["2020-05-07",4172.27,4172.27,4172.27,4172.27,6000],["2020-05-08",4172.27,4229.42,4172.27,4229.42,13100],["2020-05-11",4229.42,4343.73,4229.42,4343.73,2900],["2020-05-12",4343.73,4400.88,4343.73,4400.88,5000],["2020-05-13",4400.88,4515.19,4343.73,4343.73,36400],["2020-05-14",4400.88,4515.19,4400.88,4458.04,81300],["2020-05-15",4458.04,4458.04,4458.04,4458.04,17100],["2020-05-18",4458.04,4572.35,4458.04,4572.35,64500],["2020-05-19",4572.35,4572.35,4458.04,4572.35,40300],["2020-05-20",5029.58,5029.58,4572.35,4572.35,34900],["2020-05-21",4858.12,4858.12,4515.19,4515.19,24900],["2020-05-22",4572.35,4572.35,4515.19,4572.35,22500],["2020-05-25",4286.57,4515.19,4286.57,4515.19,3500],["2020-05-26",4343.73,4458.04,4286.57,4458.04,8900],["2020-05-27",4458.04,4515.19,4458.04,4458.04,11400],["2020-05-28",4343.73,4458.04,4286.57,4458.04,4000],["2020-05-29",4286.57,4515.19,4286.57,4458.04,7700],["2020-06-01",4458.04,4515.19,4458.04,4515.19,4800],["2020-06-02",4515.19,4515.19,4515.19,4515.19,12900],["2020-06-03",4515.19,4572.35,4515.19,4515.19,3800],["2020-06-04",4572.35,4572.35,4515.19,4515.19,11700],["2020-06-05",4572.35,4572.35,4515.19,4515.19,10700],["2020-06-08",4515.19,4515.19,4458.04,4515.19,13300],["2020-06-09",4572.35,4629.5,4515.19,4572.35,46400],["2020-06-10",4572.35,4572.35,4572.35,4572.35,72900],["2020-06-11",4572.35,4572.35,4515.19,4515.19,6200],["2020-06-12",4458.04,4515.19,4400.88,4515.19,78100],["2020-06-15",4458.04,4572.35,4400.88,4515.19,174800],["2020-06-16",4515.19,4572.35,4400.88,4515.19,49600],["2020-06-17",4515.19,4515.19,4400.88,4400.88,155100],["2020-06-18",4794.99,4794.99,4466.57,4466.57,400],["2020-06-19",4400.88,4466.57,4269.51,4335.2,21400],["2020-06-22",4203.83,4335.2,4203.83,4335.2,30900],["2020-06-23",4269.51,4335.2,4269.51,4335.2,58800],["2020-06-24",4335.2,4335.2,4269.51,4269.51,29800],["2020-06-25",4269.51,4400.88,4269.51,4400.88,35200],["2020-06-26",4269.51,4400.88,4269.51,4400.88,3300],["2020-06-29",4335.2,4335.2,4269.51,4335.2,50700],["2020-06-30",4269.51,4335.2,4269.51,4269.51,61400],["2020-07-01",4072.46,4269.51,4072.46,4203.83,64600],["2020-07-02",4203.83,4269.51,4203.83,4269.51,12300],["2020-07-03",4203.83,4269.51,4203.83,4269.51,2100],["2020-07-06",4203.83,4269.51,4203.83,4203.83,30700],["2020-07-07",4269.51,4269.51,4269.51,4269.51,21500],["2020-07-08",4269.51,4269.51,4269.51,4269.51,4300],["2020-07-09",4269.51,4269.51,4269.51,4269.51,0],["2020-07-10",4335.2,4335.2,4335.2,4335.2,200],["2020-07-13",4335.2,4335.2,4335.2,4335.2,13500],["2020-07-14",4335.2,4335.2,4335.2,4335.2,0],["2020-07-15",4335.2,4400.88,4335.2,4400.88,8100],["2020-07-16",4400.88,4400.88,4400.88,4400.88,1700],["2020-07-17",4400.88,4466.57,4335.2,4400.88,8700],["2020-07-20",4466.57,4466.57,4466.57,4466.57,8100],["2020-07-21",4466.57,4466.57,4466.57,4466.57,20000],["2020-07-22",4466.57,4466.57,4466.57,4466.57,5500],["2020-07-23",4466.57,4597.94,4466.57,4597.94,23700],["2020-07-24",4532.25,4532.25,4269.51,4400.88,9400],["2020-07-27",4400.88,4400.88,4400.88,4400.88,1000],["2020-07-28",4269.51,4335.2,4138.14,4335.2,5100],["2020-07-29",4269.51,4335.2,4203.83,4335.2,71900],["2020-07-30",4269.51,4269.51,4269.51,4269.51,26900],["2020-07-31",4269.51,4269.51,4269.51,4269.51,1100],["2020-08-03",4400.88,4532.25,4400.88,4532.25,500],["2020-08-04",4335.2,4400.88,4335.2,4400.88,2900],["2020-08-05",4400.88,4400.88,4400.88,4400.88,700],["2020-08-06",4400.88,4466.57,4335.2,4335.2,19600],["2020-08-07",4335.2,4335.2,4335.2,4335.2,11100],["2020-08-10",4400.88,4466.57,4400.88,4466.57,4900],["2020-08-11",4335.2,4466.57,4335.2,4400.88,65500],["2020-08-12",4400.88,4466.57,4400.88,4466.57,6100],["2020-08-13",4466.57,4466.57,4400.88,4400.88,2200],["2020-08-14",4400.88,4466.57,4400.88,4466.57,300],["2020-08-17",4466.57,4466.57,4466.57,4466.57,400],["2020-08-18",4466.57,4532.25,4466.57,4466.57,5600],["2020-08-19",4532.25,4532.25,4466.57,4466.57,1200],["2020-08-20",4400.88,4466.57,4400.88,4466.57,500],["2020-08-21",4532.25,4597.94,4532.25,4532.25,10000],["2020-08-24",4532.25,4532.25,4532.25,4532.25,1100],["2020-08-25",4532.25,4532.25,4532.25,4532.25,3600],["2020-08-26",4466.57,4532.25,4335.2,4466.57,10300],["2020-08-27",4466.57,4597.94,4466.57,4597.94,9700],["2020-08-28",4597.94,4597.94,4532.25,4597.94,9200],["2020-08-31",4466.57,4532.25,4400.88,4532.25,3200],["2020-09-01",4532.25,4532.25,4532.25,4532.25,100],["2020-09-03",4466.57,4532.25,4400.88,4532.25,1800],["2020-09-04",4466.57,4532.25,4466.57,4532.25,1200],["2020-09-07",4597.94,4597.94,4532.25,4532.25,400],["2020-09-08",4532.25,4597.94,4532.25,4597.94,600],["2020-09-09",4532.25,4532.25,4532.25,4532.25,300],["2020-09-10",4466.57,4466.57,4466.57,4466.57,1500],["2020-09-11",4532.25,4532.25,4532.25,4532.25,100],["2020-09-14",4532.25,4532.25,4532.25,4532.25,2000],["2020-09-15",4597.94,4597.94,4597.94,4597.94,9300],["2020-09-16",4597.94,4597.94,4597.94,4597.94,5100],["2020-09-17",4597.94,4860.68,4532.25,4860.68,22000],["2020-09-18",4729.31,4729.31,4663.62,4663.62,3900],["2020-09-21",4729.31,4729.31,4663.62,4663.62,12500],["2020-09-22",4663.62,4926.36,4663.62,4926.36,56500],["2020-09-23",4860.68,4860.68,4663.62,4860.68,2800],["2020-09-24",4729.31,4794.99,4729.31,4794.99,300],["2020-09-25",4729.31,4729.31,4729.31,4729.31,10400],["2020-09-28",4729.31,4729.31,4729.31,4729.31,7700],["2020-09-29",4794.99,4794.99,4729.31,4729.31,28800],["2020-09-30",4729.31,4794.99,4663.62,4794.99,2100],["2020-10-01",4794.99,4860.68,4794.99,4860.68,3400],["2020-10-02",4926.36,4992.05,4860.68,4860.68,3100],["2020-10-05",4860.68,4860.68,4860.68,4860.68,11800],["2020-10-06",4926.36,4926.36,4794.99,4860.68,8500],["2020-10-07",4860.68,4860.68,4860.68,4860.68,39600],["2020-10-08",4926.36,4926.36,4926.36,4926.36,100],["2020-10-09",4860.68,4860.68,4860.68,4860.68,1300],["2020-10-12",4926.36,5057.73,4926.36,4926.36,10500],["2020-10-13",4992.05,4992.05,4926.36,4992.05,36900],["2020-10-14",5057.73,5057.73,5057.73,5057.73,22500],["2020-10-15",5057.73,5057.73,4992.05,4992.05,6100],["2020-10-16",4992.05,4992.05,4992.05,4992.05,4000],["2020-10-19",4992.05,4992.05,4992.05,4992.05,10000],["2020-10-20",4992.05,4992.05,4926.36,4926.36,5600],["2020-10-21",4926.36,4926.36,4926.36,4926.36,9500],["2020-10-22",4926.36,4926.36,4926.36,4926.36,6000],["2020-10-23",4860.68,4860.68,4794.99,4860.68,2540],["2020-10-26",4794.99,4926.36,4794.99,4926.36,7400],["2020-10-27",4729.31,4926.36,4663.62,4926.36,4600],["2020-10-28",4729.31,4729.31,4729.31,4729.31,600],["2020-10-29",4926.36,4926.36,4926.36,4926.36,100],["2020-10-30",4794.99,4926.36,4794.99,4926.36,4100],["2020-11-02",4729.31,4794.99,4532.25,4794.99,22800],["2020-11-03",4860.68,4860.68,4860.68,4860.68,14000],["2020-11-04",4860.68,4860.68,4860.68,4860.68,0],["2020-11-05",4860.68,4860.68,4860.68,4860.68,300],["2020-11-06",4926.36,4926.36,4926.36,4926.36,5800],["2020-11-09",4926.36,4926.36,4926.36,4926.36,8500],["2020-11-10",4926.36,4926.36,4729.31,4926.36,3500],["2020-11-11",4663.62,4729.31,4663.62,4729.31,5000],["2020-11-12",4729.31,4729.31,4663.62,4663.62,6700],["2020-11-13",4729.31,4794.99,4729.31,4794.99,200],["2020-11-16",4794.99,4794.99,4794.99,4794.99,3000],["2020-11-17",4794.99,4860.68,4729.31,4860.68,2100],["2020-11-18",4794.99,4926.36,4794.99,4926.36,5800],["2020-11-19",4926.36,4926.36,4926.36,4926.36,0],["2020-11-20",4794.99,4794.99,4794.99,4794.99,1100],["2020-11-23",4794.99,4926.36,4794.99,4926.36,200],["2020-11-24",4794.99,4794.99,4663.62,4729.31,6500],["2020-11-25",4794.99,4860.68,4729.31,4860.68,8800],["2020-11-26",4860.68,4926.36,4860.68,4926.36,11100],["2020-11-27",4926.36,4926.36,4729.31,4860.68,8200],["2020-11-30",4794.99,4794.99,4794.99,4794.99,46500],["2020-12-01",4794.99,4860.68,4794.99,4860.68,17000],["2020-12-02",4860.68,4860.68,4860.68,4860.68,26000],["2020-12-03",4860.68,4860.68,4860.68,4860.68,40800],["2020-12-04",4926.36,4992.05,4926.36,4992.05,1300],["2020-12-07",4860.68,4992.05,4860.68,4992.05,7860],["2020-12-08",4926.36,4926.36,4926.36,4926.36,8500],["2020-12-09",4926.36,4926.36,4860.68,4860.68,4800],["2020-12-10",4926.36,4926.36,4860.68,4860.68,29300],["2020-12-11",4860.68,4860.68,4860.68,4860.68,2800],["2020-12-14",4860.68,5123.42,4860.68,4992.05,52900],["2020-12-15",5057.73,5123.42,5057.73,5057.73,15400],["2020-12-16",5123.42,5254.79,5123.42,5189.1,19900],["2020-12-17",5583.21,5583.21,4860.68,5057.73,18300],["2020-12-18",4926.36,4992.05,4860.68,4992.05,6200],["2020-12-21",4992.05,4992.05,4860.68,4992.05,14000],["2020-12-22",4992.05,5057.73,4860.68,4992.05,19200],["2020-12-23",4992.05,5057.73,4992.05,4992.05,7180],["2020-12-24",4992.05,5057.73,4926.36,5057.73,6300],["2020-12-25",5057.73,5057.73,4926.36,5057.73,21000],["2020-12-28",5123.42,5517.52,5123.42,5517.52,248800],["2020-12-29",5583.21,5714.58,5517.52,5714.58,173100],["2020-12-30",5648.89,5648.89,5386.16,5648.89,530600],["2020-12-31",5648.89,5648.89,5583.21,5583.21,26400],["2021-01-04",5583.21,5583.21,5583.21,5583.21,84300],["2021-01-05",5583.21,5583.21,5517.52,5583.21,99700],["2021-01-06",5583.21,5648.89,5517.52,5583.21,19600],["2021-01-07",5583.21,5648.89,5451.84,5583.21,65500],["2021-01-08",5583.21,5583.21,5583.21,5583.21,12400],["2021-01-11",5517.52,5583.21,5517.52,5583.21,37600],["2021-01-12",5583.21,5583.21,5517.52,5517.52,31900],["2021-01-13",5583.21,5583.21,5517.52,5517.52,87800],["2021-01-14",5517.52,5517.52,5517.52,5517.52,53200],["2021-01-15",5648.89,5648.89,5517.52,5517.52,56100],["2021-01-18",5648.89,5911.63,5648.89,5780.26,8700],["2021-01-19",5648.89,5648.89,5254.79,5517.52,227300],["2021-01-20",5386.16,5451.84,5386.16,5451.84,2200],["2021-01-21",5386.16,5517.52,5386.16,5517.52,4300],["2021-01-22",5517.52,5517.52,5386.16,5451.84,3300],["2021-01-25",5451.84,5517.52,5451.84,5517.52,400],["2021-01-26",5517.52,5517.52,5517.52,5517.52,0],["2021-01-27",5386.16,5386.16,5254.79,5254.79,13400],["2021-01-28",5123.42,5123.42,4729.31,4729.31,53800],["2021-01-29",4729.31,4926.36,4729.31,4926.36,48100],["2021-02-01",4926.36,4926.36,4794.99,4860.68,21000],["2021-02-02",4860.68,4860.68,4729.31,4794.99,60300],["2021-02-03",4794.99,4992.05,4794.99,4992.05,191000],["2021-02-04",4992.05,4992.05,4860.68,4992.05,95800],["2021-02-05",4926.36,4926.36,4926.36,4926.36,8100],["2021-02-08",4926.36,4926.36,4794.99,4860.68,437400],["2021-02-09",4860.68,4992.05,4860.68,4926.36,105700],["2021-02-17",5057.73,5189.1,4992.05,5189.1,17400],["2021-02-18",5254.79,5254.79,4992.05,5123.42,88900],["2021-02-19",5057.73,5123.42,4992.05,5057.73,10800],["2021-02-22",5057.73,5123.42,5057.73,5123.42,1800],["2021-02-23",5123.42,5189.1,5123.42,5189.1,9600],["2021-02-24",5189.1,5254.79,5123.42,5189.1,20600],["2021-02-25",5123.42,5189.1,5123.42,5189.1,11600],["2021-02-26",5254.79,5386.16,5254.79,5254.79,7500],["2021-03-01",5254.79,5451.84,5254.79,5386.16,81700],["2021-03-02",5386.16,5386.16,5254.79,5320.47,50100],["2021-03-03",5320.47,5386.16,5320.47,5386.16,600],["2021-03-04",5451.84,5451.84,5320.47,5386.16,47600],["2021-03-05",5386.16,5451.84,5386.16,5451.84,55800],["2021-03-08",5583.21,5648.89,5254.79,5583.21,99800],["2021-03-09",5583.21,5583.21,5517.52,5517.52,27700],["2021-03-10",5517.52,5583.21,5451.84,5583.21,73100],["2021-03-11",5648.89,5780.26,5517.52,5517.52,79700],["2021-03-12",5583.21,5583.21,5517.52,5583.21,17000],["2021-03-15",5517.52,5583.21,5517.52,5583.21,67900],["2021-03-16",5583.21,5583.21,5517.52,5583.21,31000],["2021-03-17",5517.52,5517.52,5386.16,5451.84,60117],["2021-03-18",5517.52,5517.52,5451.84,5517.52,2700],["2021-03-19",5451.84,5517.52,5451.84,5517.52,7900],["2021-03-22",5517.52,5648.89,5451.84,5517.52,56500],["2021-03-23",5451.84,5517.52,5451.84,5517.52,35400],["2021-03-24",5517.52,5517.52,5386.16,5451.84,15200],["2021-03-25",5386.16,5451.84,5386.16,5451.84,14300],["2021-03-26",5517.52,5517.52,5254.79,5451.84,76200],["2021-03-29",5451.84,5451.84,5386.16,5451.84,4300],["2021-03-30",5451.84,5451.84,5386.16,5386.16,40600],["2021-03-31",5386.16,5386.16,5320.47,5386.16,76400],["2021-04-01",5451.84,5451.84,5320.47,5320.47,113500],["2021-04-02",5386.16,5451.84,5320.47,5320.47,29300],["2021-04-05",5320.47,5451.84,5254.79,5451.84,143900],["2021-04-06",5451.84,5451.84,5254.79,5386.16,79900],["2021-04-07",5386.16,5780.26,5320.47,5780.26,293700],["2021-04-08",5911.63,6174.37,5780.26,6174.37,270300],["2021-04-09",6240.06,6240.06,5911.63,6043.0,89800],["2021-04-12",5517.52,6108.69,5517.52,6108.69,267900],["2021-04-13",6043.0,6043.0,5845.95,5845.95,79400],["2021-04-14",5780.26,5911.63,5648.89,5911.63,87000],["2021-04-15",5977.32,6043.0,5845.95,5977.32,76800],["2021-04-16",5845.95,5911.63,5714.58,5780.26,52000],["2021-04-19",5845.95,5911.63,5648.89,5845.95,5000],["2021-04-20",5845.95,5845.95,5583.21,5714.58,60000],["2021-04-22",5583.21,5648.89,5386.16,5386.16,141300],["2021-04-23",5451.84,5517.52,5386.16,5517.52,15500],["2021-04-26",5583.21,5648.89,5386.16,5583.21,22600],["2021-04-27",5583.21,5583.21,5517.52,5517.52,7000],["2021-04-28",5583.21,5648.89,5517.52,5648.89,13200],["2021-04-29",5648.89,5648.89,5451.84,5583.21,24400],["2021-05-04",5583.21,5583.21,5451.84,5583.21,18400],["2021-05-05",5583.21,5648.89,5517.52,5648.89,43100],["2021-05-06",5583.21,5648.89,5583.21,5648.89,19400],["2021-05-07",5648.89,5714.58,5583.21,5714.58,66300],["2021-05-10",5780.26,5845.95,5648.89,5714.58,41800],["2021-05-11",5780.26,5780.26,5648.89,5714.58,16800],["2021-05-12",5780.26,5780.26,5517.52,5780.26,22700],["2021-05-13",5780.26,5780.26,5714.58,5714.58,3700],["2021-05-14",5714.58,5714.58,5583.21,5648.89,18300],["2021-05-17",5714.58,5780.26,5648.89,5714.58,48000],["2021-05-18",5714.58,5714.58,5583.21,5714.58,13400],["2021-05-19",5714.58,5714.58,5583.21,5648.89,3800],["2021-05-20",5648.89,5648.89,5517.52,5583.21,17700],["2021-05-21",5648.89,5648.89,5583.21,5648.89,47300],["2021-05-24",5648.89,5714.58,5648.89,5714.58,18800],["2021-05-25",5714.58,5780.26,5648.89,5780.26,73700],["2021-05-26",5780.26,5780.26,5714.58,5780.26,29700],["2021-05-27",5780.26,5780.26,5583.21,5583.21,38700],["2021-05-28",5583.21,5714.58,5583.21,5714.58,34100],["2021-05-31",5714.58,5780.26,5583.21,5780.26,55500],["2021-06-01",6305.74,6305.74,5648.89,5845.95,55600],["2021-06-02",5714.58,5911.63,5714.58,5845.95,27600],["2021-06-03",5977.32,5977.32,5780.26,5845.95,7100],["2021-06-04",5845.95,5977.32,5780.26,5977.32,320100],["2021-06-07",5977.32,6568.48,5977.32,6568.48,340600],["2021-06-08",6568.48,6896.91,6437.11,6437.11,116900],["2021-06-09",7028.28,7028.28,5845.95,6437.11,200500],["2021-06-10",6437.11,6634.17,6108.69,6240.06,74800],["2021-06-11",6240.06,6305.74,6174.37,6305.74,96500],["2021-06-14",6371.43,6371.43,6108.69,6305.74,108200],["2021-06-15",6305.74,6371.43,6174.37,6240.06,55100],["2021-06-16",5977.32,6240.06,5714.58,6240.06,111000],["2021-06-17",6240.06,6240.06,6108.69,6240.06,51000],["2021-06-18",6174.37,6437.11,6174.37,6371.43,90300],["2021-06-21",6371.43,6962.59,6371.43,6962.59,564700],["2021-06-22",7028.28,7225.33,6896.91,6896.91,143300],["2021-06-23",6896.91,6962.59,6634.17,6896.91,157300],["2021-06-24",6831.22,6896.91,6699.85,6765.54,237700],["2021-06-25",6765.54,6962.59,6699.85,6765.54,153500],["2021-06-28",6765.54,7422.38,6765.54,7422.38,557900],["2021-06-29",8064.71,8136.08,7636.49,8136.08,908800],["2021-06-30",8278.81,8921.14,8278.81,8564.29,506700],["2021-07-01",8492.92,8492.92,7707.86,7707.86,427000],["2021-07-02",7565.12,7850.6,7136.91,7565.12,252200],["2021-07-05",7565.12,7565.12,6922.8,7136.91,320700],["2021-07-06",7136.91,7136.91,6780.06,6780.06,183900],["2021-07-07",6565.96,6637.32,6209.11,6423.22,193200],["2021-07-08",6494.59,7065.54,6494.59,6994.17,163900],["2021-07-09",6922.8,7422.38,6851.43,6922.8,71400],["2021-07-12",6851.43,6851.43,6280.48,6423.22,207200],["2021-07-13",6280.48,6994.17,6280.48,6851.43,195600],["2021-07-14",6994.17,7351.02,6637.32,6994.17,162600],["2021-07-15",6851.43,6994.17,6637.32,6922.8,212200],["2021-07-16",6922.8,6994.17,6780.06,6922.8,55500],["2021-07-19",6780.06,6780.06,6351.85,6565.96,205200],["2021-07-20",6423.22,6708.69,6351.85,6565.96,39100],["2021-07-21",6637.32,6780.06,6423.22,6423.22,62100],["2021-07-22",6423.22,6494.59,6280.48,6494.59,87900],["2021-07-23",6351.85,6351.85,6280.48,6280.48,71600],["2021-07-26",6280.48,6280.48,6066.37,6280.48,140300],["2021-07-27",6280.48,6351.85,6280.48,6351.85,91200],["2021-07-28",6423.22,6423.22,6280.48,6351.85,21600],["2021-07-29",6351.85,6780.06,6351.85,6708.69,99400],["2021-07-30",6851.43,6851.43,6565.96,6637.32,52500],["2021-08-02",6565.96,6565.96,6423.22,6494.59,97700],["2021-08-03",6423.22,6494.59,6351.85,6351.85,66500],["2021-08-04",6351.85,6423.22,6280.48,6351.85,72300],["2021-08-05",6423.22,6637.32,6423.22,6565.96,175100],["2021-08-06",6637.32,6780.06,6494.59,6565.96,115800],["2021-08-09",6565.96,6637.32,6423.22,6637.32,96700],["2021-08-10",6637.32,7279.65,6565.96,7279.65,468500],["2021-08-11",7993.34,7993.34,7422.38,7493.75,313700],["2021-08-12",7565.12,7565.12,7065.54,7065.54,206700],["2021-08-13",7136.91,7636.49,6851.43,7065.54,244200],["2021-08-16",7065.54,7565.12,7065.54,7351.02,159700],["2021-08-17",7493.75,7565.12,7136.91,7136.91,102700],["2021-08-18",7136.91,7279.65,6994.17,7279.65,201800],["2021-08-19",7279.65,7279.65,7136.91,7279.65,51900],["2021-08-20",7351.02,7351.02,6851.43,7065.54,327800],["2021-08-23",6922.8,6994.17,6780.06,6780.06,95200],["2021-08-24",6780.06,6922.8,6708.69,6851.43,83900],["2021-08-25",6922.8,7493.75,6922.8,7493.75,611200],["2021-08-26",7707.86,8136.08,7493.75,7565.12,340700],["2021-08-27",7565.12,7565.12,7208.28,7565.12,143200],["2021-08-30",7422.38,7921.97,7279.65,7779.23,470200],["2021-08-31",7636.49,8136.08,7636.49,7921.97,606700],["2021-09-01",7921.97,8707.03,7779.23,8707.03,951900],["2021-09-06",8707.03,9563.46,8707.03,9563.46,430200],["2021-09-07",9920.3,10134.41,8921.14,8992.5,552300],["2021-09-08",8921.14,9277.98,8421.55,8992.5,469500],["2021-09-09",8992.5,9206.61,8849.77,9063.87,148400],["2021-09-10",8992.5,9920.3,8992.5,9920.3,364200],["2021-09-13",9920.3,10848.1,9920.3,10776.73,613400],["2021-09-14",10848.1,11847.27,10633.99,11847.27,419100],["2021-09-15",11990.01,12989.17,11775.9,12989.17,415700],["2021-09-16",13417.39,14273.82,12917.8,14273.82,863700],["2021-09-17",14273.82,15344.35,13417.39,14273.82,688300],["2021-09-20",14273.82,14273.82,12917.8,13060.54,480600],["2021-09-21",12846.43,14345.19,11847.27,14345.19,811100],["2021-09-22",15701.2,15701.2,13560.13,14273.82,365070],["2021-09-23",14273.82,14273.82,12989.17,13060.54,429900],["2021-09-24",13060.54,13916.97,12418.22,12775.07,291400],["2021-09-27",12560.96,13203.28,11775.9,11775.9,272300],["2021-09-28",11775.9,12917.8,11775.9,12917.8,328200],["2021-09-29",13131.91,13916.97,13131.91,13274.65,267500],["2021-09-30",13274.65,13631.49,13060.54,13274.65,134800],["2021-10-01",13274.65,13774.23,13203.28,13346.02,465100],["2021-10-04",13417.39,14630.66,13417.39,14630.66,1116900],["2021-10-05",14630.66,15915.31,13916.97,13988.34,642700],["2021-10-06",14059.71,14487.92,13274.65,14059.71,735000],["2021-10-07",13988.34,14131.08,13417.39,13417.39,572700],["2021-10-08",13417.39,13560.13,12989.17,12989.17,478400],["2021-10-11",13060.54,13560.13,12846.43,12846.43,313000],["2021-10-12",12989.17,13203.28,12703.7,12846.43,279200],["2021-10-13",12846.43,12846.43,12132.74,12346.85,383500],["2021-10-14",12346.85,12989.17,12132.74,12917.8,307342],["2021-10-15",13060.54,14131.08,12632.33,12632.33,154800],["2021-10-18",12632.33,12703.7,12132.74,12275.48,305900],["2021-10-19",12275.48,12346.85,12061.38,12132.74,197500],["2021-10-20",11990.01,11990.01,11204.95,11419.05,392800],["2021-10-21",11490.42,11490.42,10348.52,10562.62,475300],["2021-10-22",10562.62,11561.79,9706.2,11561.79,596700],["2021-10-25",12204.11,12703.7,11204.95,11419.05,251200],["2021-10-26",11062.21,11204.95,10705.36,11133.58,182200],["2021-10-27",10848.1,11204.95,10776.73,11133.58,129300],["2021-10-28",11133.58,11347.68,10990.84,11133.58,144700],["2021-10-29",11204.95,11347.68,10919.47,11062.21,191500],["2021-11-01",11204.95,11204.95,10776.73,10776.73,175800],["2021-11-02",10705.36,10705.36,10419.89,10562.62,235900],["2021-11-03",10562.62,10562.62,9991.67,9991.67,388400],["2021-11-04",10134.41,10919.47,10134.41,10348.52,172600],["2021-11-05",10348.52,10633.99,10348.52,10562.62,73900],["2021-11-08",10562.62,10562.62,10134.41,10205.78,245600],["2021-11-09",10348.52,10633.99,10277.15,10348.52,139800],["2021-11-10",10491.26,10491.26,10277.15,10419.89,145700],["2021-11-11",10419.89,11347.68,10419.89,11276.32,584000],["2021-11-12",11276.32,12061.38,11276.32,11990.01,648500],["2021-11-15",12061.38,12132.74,11633.16,11704.53,327000],["2021-11-16",11633.16,11633.16,11062.21,11347.68,350500],["2021-11-17",11204.95,11633.16,11062.21,11633.16,368000],["2021-11-18",11633.16,11633.16,11204.95,11204.95,216200],["2021-11-19",11204.95,11204.95,10348.52,10633.99,309900],["2021-11-22",10419.89,10633.99,9706.2,9848.93,395700],["2021-11-23",9777.56,10419.89,9420.72,10419.89,186900],["2021-11-24",10419.89,10419.89,9991.67,10134.41,128900],["2021-11-25",10063.04,10205.78,9991.67,10134.41,108600],["2021-11-26",10134.41,10134.41,9991.67,10134.41,169000],["2021-11-29",9991.67,10134.41,9563.46,9920.3,188300],["2021-11-30",10063.04,10134.41,9920.3,10063.04,141500],["2021-12-01",10063.04,10134.41,9920.3,9991.67,85600],["2021-12-02",9991.67,10419.89,9991.67,10063.04,132300],["2021-12-03",10063.04,10134.41,9848.93,9991.67,97600],["2021-12-06",10063.04,10063.04,9563.46,9563.46,112900],["2021-12-07",9706.2,9777.56,9277.98,9563.46,136600],["2021-12-08",10348.52,10348.52,9563.46,9634.83,74000],["2021-12-09",10134.41,10134.41,9634.83,9777.56,60900],["2021-12-10",10705.36,10705.36,9634.83,9706.2,52500],["2021-12-13",9706.2,9777.56,9492.09,9563.46,106000],["2021-12-14",9563.46,9634.83,9492.09,9563.46,52200],["2021-12-15",9563.46,9920.3,9492.09,9634.83,108100],["2021-12-16",9991.67,9991.67,9492.09,9563.46,66500],["2021-12-17",9349.35,9563.46,9349.35,9492.09,83100],["2021-12-20",9492.09,9563.46,9135.24,9563.46,135400],["2021-12-21",9563.46,9634.83,9277.98,9349.35,49100],["2021-12-22",9349.35,9492.09,9277.98,9277.98,108100],["2021-12-23",9277.98,9420.72,8564.29,9277.98,106400],["2021-12-24",9135.24,9206.61,8992.5,8992.5,63400],["2021-12-27",9206.61,9206.61,8921.14,8992.5,54100],["2021-12-28",9277.98,9277.98,8778.4,8921.14,76800],["2021-12-29",9063.87,9777.56,8921.14,9777.56,190300],["2021-12-30",10205.78,10705.36,9777.56,10705.36,367100],["2021-12-31",11062.21,11204.95,9991.67,10205.78,204400],["2022-01-04",10205.78,10205.78,9706.2,10134.41,139000],["2022-01-05",10134.41,10419.89,9848.93,9920.3,94200],["2022-01-06",9920.3,9920.3,9634.83,9848.93,225400],["2022-01-07",9920.3,10134.41,9920.3,9991.67,104300],["2022-01-10",9991.67,10063.04,9634.83,9634.83,93600],["2022-01-11",9634.83,9991.67,9634.83,9634.83,91200],["2022-01-12",9563.46,9634.83,9349.35,9563.46,91200],["2022-01-13",9563.46,9777.56,9420.72,9492.09,30700],["2022-01-14",9492.09,9634.83,9277.98,9277.98,83600],["2022-01-17",9492.09,9777.56,9277.98,9349.35,95600],["2022-01-18",9277.98,9277.98,9063.87,9206.61,50600],["2022-01-19",9063.87,9206.61,8992.5,9135.24,50400],["2022-01-20",9135.24,9206.61,8849.77,9135.24,74000],["2022-01-21",9277.98,9277.98,8992.5,9135.24,82800],["2022-01-24",9063.87,9135.24,8992.5,9063.87,54700],["2022-01-25",9063.87,9063.87,8849.77,9063.87,35600],["2022-01-26",9063.87,9135.24,8921.14,8921.14,45100],["2022-01-27",8921.14,8921.14,8849.77,8921.14,24500],["2022-01-28",8921.14,8992.5,8849.77,8921.14,48900],["2022-02-07",9135.24,9420.72,8992.5,9349.35,21200],["2022-02-08",9349.35,9492.09,9277.98,9492.09,33800],["2022-02-09",9492.09,9563.46,9420.72,9492.09,34900],["2022-02-10",9492.09,9492.09,9277.98,9420.72,33200],["2022-02-11",9420.72,10348.52,9349.35,10348.52,282000],["2022-02-14",10705.36,10990.84,10277.15,10277.15,208300],["2022-02-15",10277.15,10491.26,9991.67,10205.78,54900],["2022-02-16",9991.67,10205.78,9634.83,10063.04,83700],["2022-02-17",9848.93,10063.04,9634.83,9920.3,96600],["2022-02-18",9777.56,9848.93,9634.83,9848.93,61700],["2022-02-21",9848.93,9848.93,9706.2,9777.56,44000],["2022-02-22",9777.56,9777.56,9634.83,9777.56,54600],["2022-02-23",9777.56,10491.26,9777.56,10134.41,203000],["2022-02-24",10134.41,10419.89,10063.04,10277.15,354300],["2022-02-25",10348.52,10919.47,10348.52,10848.1,498100],["2022-02-28",11062.21,11918.64,10919.47,11918.64,719500],["2022-03-01",12346.85,12775.07,11633.16,11918.64,525200],["2022-03-02",11775.9,12204.11,11704.53,11990.01,357100],["2022-03-03",12275.48,13131.91,12132.74,13131.91,1108900],["2022-03-04",13417.39,14202.45,12846.43,12846.43,588500],["2022-03-07",12989.17,14131.08,12989.17,14131.08,752300],["2022-03-08",14273.82,14630.66,13274.65,13274.65,565200],["2022-03-09",13274.65,14059.71,12489.59,13631.49,818500],["2022-03-10",13631.49,13988.34,13060.54,13417.39,276200],["2022-03-11",13702.86,13702.86,12204.11,12204.11,637100],["2022-03-14",11062.21,12204.11,10990.84,11775.9,437800],["2022-03-15",11561.79,12061.38,11133.58,12061.38,262900],["2022-03-16",12132.74,12132.74,11704.53,11847.27,101700],["2022-03-17",11990.01,11990.01,11419.05,11847.27,203600],["2022-03-18",11918.64,12061.38,11633.16,11775.9,146000],["2022-03-21",11775.9,12132.74,11490.42,11704.53,139400],["2022-03-22",12775.07,12775.07,11561.79,12489.59,528600],["2022-03-23",12418.22,12489.59,11990.01,12061.38,120600],["2022-03-24",12061.38,12275.48,11847.27,11847.27,181600],["2022-03-25",11847.27,11918.64,11633.16,11918.64,167000],["2022-03-28",11918.64,11990.01,11276.32,11704.53,252000],["2022-03-29",11490.42,11704.53,11419.05,11633.16,139900],["2022-03-30",11561.79,11633.16,11062.21,11062.21,319900],["2022-03-31",11062.21,11561.79,11062.21,11204.95,110800],["2022-04-01",11347.68,11419.05,11062.21,11276.32,119800],["2022-04-04",11276.32,11490.42,11133.58,11276.32,131100],["2022-04-05",11204.95,11347.68,10705.36,11204.95,120500],["2022-04-06",11276.32,12132.74,11276.32,11990.01,450000],["2022-04-07",12204.11,12204.11,11490.42,11490.42,221900],["2022-04-08",11490.42,11633.16,11204.95,11347.68,64200],["2022-04-12",11347.68,11347.68,10562.62,10562.62,164700],["2022-04-13",9991.67,10848.1,9563.46,10562.62,97100],["2022-04-14",10705.36,10990.84,10633.99,10705.36,64100],["2022-04-15",10562.62,10776.73,10491.26,10562.62,60100],["2022-04-18",10562.62,10562.62,10134.41,10277.15,121500],["2022-04-19",10348.52,10491.26,10063.04,10134.41,96700],["2022-04-20",10205.78,10205.78,9991.67,10134.41,117100],["2022-04-21",9991.67,10134.41,9135.24,9706.2,121100],["2022-04-22",9706.2,10134.41,9420.72,9848.93,66900],["2022-04-25",9848.93,10205.78,9277.98,9277.98,95300],["2022-04-26",9277.98,9420.72,8921.14,9420.72,92700],["2022-04-27",9420.72,9634.83,9420.72,9563.46,60000],["2022-04-28",9706.2,9848.93,9634.83,9706.2,27900],["2022-04-29",9706.2,9920.3,9706.2,9848.93,49200],["2022-05-04",9706.2,10348.52,9634.83,10348.52,86300],["2022-05-05",10419.89,10705.36,10134.41,10491.26,51800],["2022-05-06",10348.52,10491.26,9706.2,10134.41,53600],["2022-05-09",10419.89,10419.89,9706.2,9706.2,102200],["2022-05-10",9706.2,10063.04,9420.72,9991.67,56600],["2022-05-11",10134.41,10205.78,9920.3,9991.67,20500],["2022-05-12",10134.41,10134.41,9492.09,9634.83,21700],["2022-05-13",9563.46,9706.2,9206.61,9206.61,32700],["2022-05-16",9206.61,9563.46,9135.24,9420.72,31400],["2022-05-17",9206.61,9991.67,9206.61,9634.83,54800],["2022-05-18",9848.93,9848.93,9634.83,9848.93,18200],["2022-05-19",9563.46,9848.93,9492.09,9777.56,35000],["2022-05-20",9777.56,10063.04,9777.56,9991.67,77000],["2022-05-23",10134.41,10134.41,9777.56,9777.56,66800],["2022-05-24",9848.93,9920.3,9777.56,9920.3,48800],["2022-05-25",9848.93,10134.41,9848.93,9991.67,38500],["2022-05-26",9920.3,10705.36,9920.3,10419.89,79500],["2022-05-27",10348.52,10562.62,10348.52,10491.26,42000],["2022-05-30",10562.62,10705.36,10491.26,10562.62,56100],["2022-05-31",10562.62,10633.99,10419.89,10633.99,34500],["2022-06-01",10705.36,11633.16,10705.36,11633.16,330800],["2022-06-02",11633.16,11704.53,11276.32,11419.05,104400],["2022-06-03",11276.32,11347.68,10919.47,11062.21,104300],["2022-06-06",11062.21,11633.16,10919.47,11347.68,161300],["2022-06-07",11276.32,11633.16,11276.32,11490.42,187000],["2022-06-08",11561.79,11918.64,11490.42,11775.9,167400],["2022-06-09",12160.73,12160.73,11314.1,11391.07,108200],["2022-06-10",11391.07,11775.9,11160.17,11391.07,98600],["2022-06-13",11237.13,11237.13,10313.53,10313.53,179800],["2022-06-14",10082.63,10390.5,9851.73,10005.67,125400],["2022-06-15",9928.7,10082.63,9159.03,9236.0,159900],["2022-06-16",9466.9,9697.8,9159.03,9543.87,62700],["2022-06-17",9389.93,9389.93,8697.23,9082.07,42000],["2022-06-20",8851.17,9236.0,8620.27,8851.17,82000],["2022-06-21",8928.13,9159.03,8697.23,8851.17,70200],["2022-06-22",8851.17,9082.07,8774.2,8851.17,46600],["2022-06-23",8774.2,9005.1,8774.2,8928.13,29800],["2022-06-24",9082.07,9236.0,9005.1,9082.07,22900],["2022-06-27",9005.1,9236.0,9005.1,9159.03,28200],["2022-06-28",9236.0,9312.97,9082.07,9236.0,87000],["2022-06-29",9236.0,9236.0,9082.07,9236.0,28700],["2022-06-30",9236.0,9697.8,9236.0,9236.0,45300],["2022-07-01",9082.07,9312.97,8928.13,9312.97,38700],["2022-07-04",9236.0,9236.0,9159.03,9159.03,24500],["2022-07-05",9082.07,9082.07,8928.13,9082.07,32500],["2022-07-06",9082.07,9236.0,9005.1,9082.07,29300],["2022-07-07",9082.07,9312.97,9082.07,9159.03,27200],["2022-07-08",9236.0,9312.97,9159.03,9236.0,21100],["2022-07-11",9312.97,9389.93,9159.03,9236.0,73500],["2022-07-12",9159.03,9466.9,9159.03,9389.93,13200],["2022-07-13",9466.9,9543.87,9389.93,9543.87,28200],["2022-07-14",9543.87,10390.5,9466.9,10313.53,103800],["2022-07-15",10082.63,10159.6,9851.73,9851.73,27700],["2022-07-18",10082.63,10082.63,9620.83,9620.83,23400],["2022-07-19",9466.9,9543.87,9159.03,9466.9,53500],["2022-07-20",9543.87,9774.77,9312.97,9620.83,40300],["2022-07-21",9466.9,9774.77,9466.9,9620.83,31100],["2022-07-22",9620.83,9620.83,9312.97,9466.9,19000],["2022-07-25",9466.9,9466.9,9159.03,9159.03,50000],["2022-07-26",8928.13,9389.93,8928.13,9389.93,26400],["2022-07-27",9159.03,9389.93,9159.03,9312.97,4600],["2022-07-28",9389.93,9543.87,9312.97,9312.97,30300],["2022-07-29",9389.93,9543.87,9236.0,9236.0,32900],["2022-08-01",9236.0,9236.0,9159.03,9236.0,52400],["2022-08-02",9312.97,9389.93,9312.97,9389.93,37500],["2022-08-03",9466.9,9543.87,9389.93,9466.9,10300],["2022-08-04",9620.83,9697.8,9466.9,9543.87,31100],["2022-08-05",9466.9,9543.87,9312.97,9466.9,50200],["2022-08-08",9466.9,9466.9,9312.97,9389.93,59800],["2022-08-09",9466.9,9928.7,9466.9,9697.8,108100],["2022-08-10",9774.77,9774.77,9543.87,9543.87,22200],["2022-08-11",9697.8,9774.77,9466.9,9543.87,55500],["2022-08-12",9620.83,9620.83,9466.9,9620.83,54200],["2022-08-15",9620.83,9928.7,9620.83,9774.77,101700],["2022-08-16",9774.77,9851.73,9543.87,9697.8,33800],["2022-08-17",9620.83,9697.8,9543.87,9543.87,53200],["2022-08-18",9466.9,9543.87,9466.9,9466.9,25700],["2022-08-19",9466.9,9543.87,9389.93,9466.9,43400],["2022-08-22",9466.9,9543.87,9312.97,9466.9,36000],["2022-08-23",9466.9,9697.8,9389.93,9620.83,71500],["2022-08-24",9697.8,9697.8,9543.87,9543.87,17900],["2022-08-25",9620.83,9697.8,9543.87,9620.83,51100],["2022-08-26",9620.83,10005.67,9620.83,9774.77,185900],["2022-08-29",9774.77,9774.77,9543.87,9697.8,89900],["2022-08-30",9851.73,10005.67,9697.8,9851.73,117700],["2022-08-31",9851.73,9928.7,9774.77,9928.7,116500],["2022-09-05",10005.67,10390.5,9928.7,10159.6,144000],["2022-09-06",10390.5,10467.47,10005.67,10082.63,103400],["2022-09-07",10082.63,10082.63,9620.83,9620.83,79100],["2022-09-08",9620.83,9774.77,9620.83,9620.83,89400],["2022-09-09",9697.8,9774.77,9620.83,9774.77,24000],["2022-09-12",9774.77,9928.7,9774.77,9928.7,32900],["2022-09-13",9851.73,10005.67,9774.77,9774.77,21100],["2022-09-14",9620.83,9774.77,9620.83,9774.77,28800],["2022-09-15",9774.77,9851.73,9697.8,9851.73,23000],["2022-09-16",9697.8,9697.8,9620.83,9620.83,30100],["2022-09-19",9620.83,9620.83,8928.13,8928.13,146200],["2022-09-20",9082.07,9312.97,9005.1,9312.97,35800],["2022-09-21",9159.03,9312.97,9159.03,9312.97,15700],["2022-09-22",9389.93,9389.93,9312.97,9389.93,27800],["2022-09-23",9236.0,9236.0,9159.03,9159.03,23800],["2022-09-26",9159.03,9312.97,9005.1,9159.03,83300],["2022-09-27",9159.03,9312.97,9082.07,9159.03,8000],["2022-09-28",9236.0,9236.0,9005.1,9005.1,47300],["2022-09-29",9005.1,9236.0,8928.13,8928.13,23900],["2022-09-30",9082.07,9082.07,8774.2,8774.2,52300],["2022-10-03",8928.13,8928.13,8466.33,8466.33,32300],["2022-10-04",8620.27,8620.27,8312.4,8466.33,30900],["2022-10-05",8543.3,8697.23,8466.33,8697.23,8800],["2022-10-06",8466.33,8466.33,8466.33,8466.33,2100],["2022-10-07",8312.4,8389.37,7773.63,7773.63,25200],["2022-10-10",7773.63,7850.6,7465.77,7850.6,19300],["2022-10-11",8004.53,8004.53,7157.9,7157.9,70400],["2022-10-12",7003.97,7234.87,6850.03,7234.87,28700],["2022-10-13",7157.9,7311.83,7157.9,7311.83,14300],["2022-10-14",7465.77,7465.77,7234.87,7311.83,9800],["2022-10-17",7311.83,7311.83,6850.03,7311.83,7200],["2022-10-18",7311.83,7311.83,7234.87,7311.83,48300],["2022-10-19",7234.87,7234.87,7003.97,7234.87,11700],["2022-10-20",7542.73,7850.6,7311.83,7850.6,28400],["2022-10-21",7696.67,7850.6,7311.83,7388.8,25000],["2022-10-24",7388.8,7388.8,6696.1,6927.0,69000],["2022-10-25",6773.07,6850.03,6234.3,6619.13,89900],["2022-10-26",6619.13,6619.13,6388.23,6619.13,15300],["2022-10-27",6619.13,6773.07,6619.13,6619.13,33200],["2022-10-28",6773.07,6850.03,6696.1,6696.1,16500],["2022-10-31",6696.1,6696.1,6542.17,6619.13,7400],["2022-11-01",6619.13,6696.1,6542.17,6542.17,21500],["2022-11-02",6542.17,6542.17,6465.2,6542.17,19700],["2022-11-03",6465.2,6465.2,6388.23,6465.2,10200],["2022-11-04",6388.23,6465.2,6157.33,6388.23,50100],["2022-11-07",6234.3,6388.23,6157.33,6311.27,65200],["2022-11-08",6157.33,6311.27,6157.33,6311.27,11700],["2022-11-09",6311.27,6388.23,6311.27,6311.27,18200],["2022-11-10",6311.27,6311.27,6157.33,6157.33,77100],["2022-11-11",6234.3,6234.3,5772.5,5926.43,100600],["2022-11-14",5695.53,5695.53,5464.63,5464.63,16000],["2022-11-15",5387.67,5387.67,4925.87,5079.8,82700],["2022-11-16",4771.93,5541.6,4771.93,5541.6,23900],["2022-11-17",5772.5,6080.37,5772.5,6080.37,18600],["2022-11-18",6157.33,6619.13,5772.5,6234.3,28300],["2022-11-21",6388.23,6542.17,6157.33,6234.3,23000],["2022-11-22",6234.3,6465.2,6234.3,6234.3,34800],["2022-11-23",6234.3,6234.3,6080.37,6080.37,16600],["2022-11-24",6003.4,6157.33,6003.4,6157.33,14700],["2022-11-25",6157.33,6234.3,6157.33,6234.3,22200],["2022-11-28",6234.3,6773.07,6234.3,6388.23,23200],["2022-11-29",6465.2,6465.2,6311.27,6311.27,45700],["2022-11-30",6465.2,6465.2,6311.27,6465.2,8600],["2022-12-01",6542.17,6927.0,6542.17,6773.07,30100],["2022-12-02",6619.13,6773.07,6542.17,6773.07,8100],["2022-12-05",6773.07,6927.0,6619.13,6773.07,30900],["2022-12-06",6619.13,6619.13,6311.27,6388.23,24800],["2022-12-07",6388.23,6388.23,6234.3,6234.3,28100],["2022-12-08",6388.23,6465.2,6311.27,6388.23,10400],["2022-12-09",6542.17,6696.1,6465.2,6696.1,29400],["2022-12-12",6696.1,6696.1,6696.1,6696.1,8400],["2022-12-13",6619.13,6696.1,6619.13,6696.1,200],["2022-12-14",6696.1,6696.1,6696.1,6696.1,500],["2022-12-15",6465.2,6619.13,6465.2,6619.13,2500],["2022-12-16",6619.13,7234.87,6465.2,7080.93,39900],["2022-12-19",7311.83,7311.83,6927.0,7157.9,8200],["2022-12-20",6927.0,6927.0,6465.2,6850.03,31100],["2022-12-21",6850.03,6850.03,6388.23,6850.03,5500],["2022-12-22",6465.2,6927.0,6465.2,6619.13,1200],["2022-12-23",6465.2,6696.1,6311.27,6696.1,8200],["2022-12-26",6465.2,6619.13,6465.2,6619.13,2100],["2022-12-27",6619.13,6619.13,6619.13,6619.13,500],["2022-12-28",6619.13,6619.13,6388.23,6388.23,1500],["2022-12-29",6542.17,6619.13,6465.2,6542.17,2800],["2022-12-30",6388.23,6696.1,6388.23,6696.1,600],["2023-01-03",6542.17,6850.03,6542.17,6773.07,9200],["2023-01-04",6850.03,7234.87,6850.03,6927.0,10500],["2023-01-05",6927.0,6927.0,6773.07,6773.07,6100],["2023-01-06",6927.0,7080.93,6773.07,6927.0,18900],["2023-01-09",6850.03,7003.97,6850.03,7003.97,11200],["2023-01-10",6773.07,6927.0,6773.07,6773.07,6400],["2023-01-11",6927.0,6927.0,6773.07,6927.0,5900],["2023-01-12",6927.0,7003.97,6927.0,7003.97,7800],["2023-01-13",7003.97,7003.97,6850.03,6927.0,10000],["2023-01-16",6927.0,6927.0,6850.03,6850.03,11800],["2023-01-17",6850.03,7080.93,6850.03,7080.93,19300],["2023-01-18",7080.93,7388.8,7080.93,7234.87,22300],["2023-01-19",7388.8,7927.57,7388.8,7927.57,89900],["2023-01-27",8081.5,8697.23,8081.5,8697.23,118900],["2023-01-30",9543.87,9543.87,9312.97,9543.87,85600],["2023-01-31",10082.63,10390.5,9312.97,9928.7,214200],["2023-02-01",9928.7,10159.6,9466.9,9466.9,130000],["2023-02-02",9466.9,10005.67,9082.07,9620.83,82900],["2023-02-03",9697.8,9928.7,9466.9,9466.9,45500],["2023-02-06",9236.0,9466.9,8851.17,9082.07,92300],["2023-02-07",9082.07,9312.97,8928.13,9082.07,31900],["2023-02-08",9005.1,9851.73,9005.1,9697.8,164600],["2023-02-09",9774.77,10082.63,9543.87,9851.73,130900],["2023-02-10",9774.77,9851.73,9082.07,9082.07,67800],["2023-02-13",9082.07,9236.0,8928.13,9159.03,81400],["2023-02-14",9236.0,9466.9,9159.03,9312.97,7000],["2023-02-15",9312.97,9466.9,9005.1,9082.07,32200],["2023-02-16",9236.0,9543.87,9236.0,9543.87,89400],["2023-02-17",9543.87,9543.87,9389.93,9466.9,18300],["2023-02-20",9543.87,9620.83,9389.93,9620.83,127500],["2023-02-21",9774.77,9774.77,9466.9,9620.83,105600],["2023-02-22",9620.83,10005.67,9620.83,9620.83,207900],["2023-02-23",9697.8,9774.77,9236.0,9389.93,125600],["2023-02-24",9543.87,9543.87,9005.1,9236.0,87300],["2023-02-27",9082.07,9236.0,9005.1,9005.1,49300],["2023-02-28",9159.03,9236.0,8928.13,8928.13,57900],["2023-03-01",8851.17,9159.03,8851.17,9159.03,37600],["2023-03-02",9159.03,9236.0,9082.07,9236.0,3900],["2023-03-03",9082.07,9312.97,8389.37,9312.97,40600],["2023-03-06",9236.0,9389.93,9236.0,9312.97,39800],["2023-03-07",9312.97,9389.93,9236.0,9389.93,22900],["2023-03-08",9236.0,9389.93,9082.07,9389.93,47900],["2023-03-09",9389.93,9389.93,9236.0,9236.0,14900],["2023-03-10",9159.03,9312.97,9159.03,9312.97,17300],["2023-03-13",9236.0,9236.0,9082.07,9082.07,68500],["2023-03-14",9082.07,9236.0,9005.1,9082.07,22600],["2023-03-15",9159.03,9236.0,9082.07,9236.0,9600],["2023-03-16",8697.23,9159.03,8697.23,9159.03,13100],["2023-03-17",9082.07,9236.0,9082.07,9236.0,7300],["2023-03-20",9082.07,9082.07,9005.1,9082.07,7700],["2023-03-21",9005.1,9082.07,8928.13,9082.07,6900],["2023-03-22",9159.03,9159.03,8928.13,8928.13,19600],["2023-03-23",9005.1,9005.1,8928.13,9005.1,9500],["2023-03-24",9005.1,9851.73,8928.13,9697.8,128300],["2023-03-27",9774.77,9774.77,9389.93,9543.87,20500],["2023-03-28",9543.87,9543.87,9236.0,9236.0,22500],["2023-03-29",9466.9,9466.9,9312.97,9312.97,24300],["2023-03-30",9389.93,9389.93,9236.0,9312.97,3500],["2023-03-31",9389.93,9466.9,9236.0,9466.9,25100],["2023-04-03",9466.9,9697.8,9389.93,9466.9,29700],["2023-04-04",9466.9,9543.87,9389.93,9543.87,56600],["2023-04-05",9543.87,9620.83,9466.9,9543.87,38600],["2023-04-06",9620.83,9851.73,9543.87,9543.87,53300],["2023-04-07",9466.9,9466.9,9236.0,9312.97,20600],["2023-04-10",9312.97,9620.83,9312.97,9389.93,48600],["2023-04-11",9389.93,9543.87,9312.97,9466.9,20800],["2023-04-12",9543.87,9697.8,9466.9,9620.83,45300],["2023-04-13",9466.9,9543.87,9466.9,9543.87,14100],["2023-04-14",9236.0,9543.87,9236.0,9466.9,72800],["2023-04-17",9466.9,9851.73,9466.9,9774.77,205400],["2023-04-18",9851.73,9928.7,9620.83,9774.77,54300],["2023-04-19",9620.83,10621.4,9543.87,10005.67,206700],["2023-04-20",10005.67,10313.53,10005.67,10159.6,227100],["2023-04-21",10159.6,10159.6,9466.9,9697.8,209900],["2023-04-24",9620.83,10082.63,9466.9,9851.73,177500],["2023-04-25",9851.73,10005.67,9466.9,9620.83,38100],["2023-04-26",9466.9,9620.83,9389.93,9543.87,74600],["2023-04-27",9543.87,9620.83,9389.93,9389.93,47800],["2023-04-28",9389.93,9620.83,9389.93,9543.87,25400],["2023-05-04",9312.97,9543.87,9236.0,9543.87,36400],["2023-05-05",9543.87,9543.87,9312.97,9466.9,9100],["2023-05-08",9466.9,9620.83,9236.0,9543.87,19300],["2023-05-09",9466.9,9543.87,9312.97,9543.87,34300],["2023-05-10",9466.9,9620.83,9389.93,9620.83,36900],["2023-05-11",9620.83,9620.83,9466.9,9620.83,21000],["2023-05-12",9620.83,9928.7,9620.83,9928.7,152700],["2023-05-15",9928.7,9928.7,9697.8,9851.73,27600],["2023-05-16",9774.77,9851.73,9543.87,9543.87,20900],["2023-05-17",9774.77,9774.77,9466.9,9543.87,26600],["2023-05-18",9543.87,9620.83,9389.93,9466.9,33800],["2023-05-19",9620.83,10005.67,9543.87,9774.77,95400],["2023-05-22",9851.73,9928.7,9620.83,9851.73,47900],["2023-05-23",9851.73,9851.73,9620.83,9697.8,45500],["2023-05-24",9697.8,9697.8,9543.87,9543.87,34300],["2023-05-25",9543.87,9697.8,9543.87,9697.8,126500],["2023-05-26",9774.77,9774.77,9620.83,9620.83,23800],["2023-05-29",9620.83,9774.77,9620.83,9697.8,77000],["2023-05-30",9774.77,9774.77,9543.87,9620.83,120200],["2023-05-31",9697.8,9928.7,9697.8,9851.73,175900],["2023-06-01",9851.73,9928.7,9774.77,9928.7,105100],["2023-06-02",9928.7,10005.67,9697.8,9851.73,111000],["2023-06-05",10421.67,10421.67,9933.15,10014.57,216300],["2023-06-06",10014.57,10014.57,9770.31,9770.31,60200],["2023-06-07",9770.31,9851.73,9607.47,9770.31,159400],["2023-06-08",9770.31,9851.73,9688.89,9688.89,144500],["2023-06-09",9688.89,9851.73,9607.47,9770.31,41200],["2023-06-12",9851.73,10177.41,9851.73,9933.15,136300],["2023-06-13",9933.15,10177.41,9770.31,10014.57,90100],["2023-06-14",9933.15,10014.57,9851.73,9933.15,63400],["2023-06-15",9933.15,9933.15,9770.31,9851.73,30800],["2023-06-16",9851.73,9933.15,9851.73,9851.73,82800],["2023-06-19",9851.73,9851.73,9607.47,9607.47,95900],["2023-06-20",9607.47,9688.89,9607.47,9688.89,39500],["2023-06-21",9607.47,9688.89,9526.06,9688.89,51700],["2023-06-22",9688.89,9770.31,9526.06,9688.89,23800],["2023-06-23",9688.89,9770.31,9607.47,9688.89,104900],["2023-06-26",9688.89,9770.31,9607.47,9770.31,62200],["2023-06-27",9770.31,9933.15,9688.89,9770.31,26500],["2023-06-28",9770.31,9851.73,9770.31,9770.31,51800],["2023-06-29",9688.89,9688.89,9607.47,9688.89,28400],["2023-06-30",9688.89,9688.89,9607.47,9688.89,27100],["2023-07-03",9688.89,9770.31,9607.47,9688.89,48600],["2023-07-04",9770.31,9770.31,9688.89,9770.31,23500],["2023-07-05",9770.31,9770.31,9688.89,9770.31,54000],["2023-07-06",9770.31,9851.73,9607.47,9770.31,22400],["2023-07-07",9688.89,9770.31,9688.89,9770.31,37300],["2023-07-10",9770.31,9851.73,9688.89,9851.73,17100],["2023-07-11",9770.31,9933.15,9770.31,9770.31,44900],["2023-07-12",9688.89,9851.73,9607.47,9770.31,83800],["2023-07-13",9770.31,9933.15,9770.31,9933.15,124700],["2023-07-14",9933.15,10014.57,9933.15,9933.15,64100],["2023-07-17",9933.15,10177.41,9933.15,10177.41,98900],["2023-07-18",10177.41,10258.83,10014.57,10177.41,93900],["2023-07-19",10177.41,10421.67,10177.41,10258.83,132600],["2023-07-20",10340.25,11154.44,10340.25,11154.44,571000],["2023-07-21",11398.7,11398.7,10747.34,10991.6,155300],["2023-07-24",11235.86,11235.86,10503.09,10584.51,236200],["2023-07-25",10584.51,10665.92,10340.25,10503.09,122900],["2023-07-26",10503.09,10828.76,10503.09,10747.34,124800],["2023-07-27",10828.76,10828.76,10503.09,10665.92,65100],["2023-07-28",10584.51,10665.92,10421.67,10421.67,131400],["2023-07-31",10421.67,10665.92,10340.25,10665.92,141700],["2023-08-01",10665.92,11073.02,10584.51,10910.18,312800],["2023-08-02",10910.18,11073.02,10747.34,11073.02,221000],["2023-08-03",11317.28,11317.28,10828.76,10828.76,121700],["2023-08-04",10828.76,11073.02,10828.76,10991.6,158300],["2023-08-07",10991.6,10991.6,10665.92,10910.18,157200],["2023-08-08",10828.76,10991.6,10828.76,10910.18,76300],["2023-08-09",10910.18,10991.6,10828.76,10910.18,82900],["2023-08-10",10910.18,11073.02,10910.18,10991.6,153700],["2023-08-11",10991.6,11073.02,10747.34,10747.34,164400],["2023-08-14",10747.34,10747.34,10503.09,10665.92,135000],["2023-08-15",10747.34,10991.6,10665.92,10910.18,108700],["2023-08-16",10910.18,10991.6,10747.34,10828.76,66800],["2023-08-17",10747.34,10910.18,10747.34,10828.76,47500],["2023-08-18",10828.76,10910.18,10340.25,10340.25,321600],["2023-08-21",10340.25,10665.92,10258.83,10665.92,49300],["2023-08-22",10665.92,10747.34,10503.09,10665.92,93300],["2023-08-23",10665.92,10747.34,10584.51,10747.34,13300],["2023-08-24",10747.34,10747.34,10747.34,10747.34,41100],["2023-08-25",10747.34,10828.76,10665.92,10747.34,33000],["2023-08-28",10828.76,10828.76,10747.34,10828.76,25000],["2023-08-29",10828.76,10910.18,10828.76,10828.76,15600],["2023-08-30",10747.34,10828.76,10584.51,10828.76,23500],["2023-08-31",10747.34,10910.18,10665.92,10910.18,86400],["2023-09-05",10910.18,10991.6,10828.76,10991.6,33500],["2023-09-06",10828.76,11317.28,10747.34,11317.28,117500],["2023-09-07",11317.28,11317.28,11073.02,11154.44,56200],["2023-09-08",11154.44,11317.28,11154.44,11317.28,51700],["2023-09-11",11398.7,11480.12,11235.86,11235.86,80600],["2023-09-12",11235.86,11317.28,11073.02,11317.28,49500],["2023-09-13",11235.86,11235.86,10991.6,11073.02,34200],["2023-09-14",11073.02,11887.21,11073.02,11398.7,106400],["2023-09-15",11154.44,11317.28,11073.02,11073.02,13000],["2023-09-18",11073.02,11235.86,11073.02,11154.44,50200],["2023-09-19",11235.86,11317.28,11073.02,11235.86,14900],["2023-09-20",11073.02,11235.86,11073.02,11235.86,56700],["2023-09-21",11073.02,11398.7,11073.02,11398.7,20500],["2023-09-22",11235.86,11317.28,10910.18,11235.86,25700],["2023-09-25",11235.86,11235.86,10584.51,10584.51,26600],["2023-09-26",10584.51,10584.51,10177.41,10340.25,85600],["2023-09-27",10340.25,10340.25,10095.99,10258.83,43900],["2023-09-28",10340.25,10340.25,10177.41,10340.25,17800],["2023-09-29",10421.67,10503.09,10258.83,10421.67,6400],["2023-10-02",10421.67,10421.67,10258.83,10340.25,8000],["2023-10-03",10258.83,10258.83,10177.41,10177.41,13100],["2023-10-04",10258.83,10503.09,10177.41,10503.09,12100],["2023-10-05",10503.09,10910.18,10503.09,10747.34,16700],["2023-10-06",10910.18,11073.02,10828.76,10910.18,13400],["2023-10-09",10991.6,10991.6,10991.6,10991.6,35100],["2023-10-10",10991.6,10991.6,10747.34,10910.18,1800],["2023-10-11",10991.6,10991.6,10828.76,10910.18,5000],["2023-10-12",10991.6,10991.6,10910.18,10910.18,5100],["2023-10-13",10910.18,10910.18,10747.34,10910.18,5900],["2023-10-16",10828.76,10828.76,10828.76,10828.76,3400],["2023-10-17",10747.34,10828.76,10503.09,10828.76,6000],["2023-10-18",10503.09,10665.92,10503.09,10665.92,6000],["2023-10-19",10584.51,10584.51,10340.25,10340.25,12800],["2023-10-20",10258.83,10421.67,10095.99,10421.67,30300],["2023-10-23",10421.67,10421.67,10258.83,10421.67,24100],["2023-10-24",10421.67,10421.67,10421.67,10421.67,5700],["2023-10-25",10421.67,10421.67,10258.83,10258.83,4100],["2023-10-26",10258.83,10421.67,10014.57,10177.41,12200],["2023-10-27",10177.41,10177.41,9933.15,10177.41,3000],["2023-10-30",10177.41,10177.41,10177.41,10177.41,1200],["2023-10-31",10095.99,10095.99,9607.47,10095.99,5800],["2023-11-01",10014.57,10095.99,10014.57,10095.99,25000],["2023-11-02",10177.41,10258.83,10095.99,10258.83,3400],["2023-11-03",10177.41,10258.83,10177.41,10258.83,1600],["2023-11-06",10258.83,10340.25,10258.83,10340.25,800],["2023-11-07",10258.83,10258.83,10258.83,10258.83,1100],["2023-11-08",10177.41,10421.67,10095.99,10421.67,4300],["2023-11-09",10421.67,10421.67,10177.41,10340.25,30800],["2023-11-10",10177.41,10258.83,10177.41,10177.41,3000],["2023-11-13",10258.83,10258.83,10177.41,10177.41,1600],["2023-11-14",10258.83,10258.83,10177.41,10177.41,1500],["2023-11-15",10421.67,10421.67,10177.41,10258.83,3100],["2023-11-16",10258.83,10258.83,10258.83,10258.83,8500],["2023-11-17",10258.83,10258.83,10014.57,10177.41,19800],["2023-11-20",10177.41,10177.41,9933.15,10177.41,11100],["2023-11-21",10177.41,10258.83,10177.41,10177.41,1500],["2023-11-22",10177.41,10177.41,10095.99,10177.41,7600],["2023-11-23",10177.41,10177.41,10177.41,10177.41,3400],["2023-11-24",10095.99,10095.99,9281.8,10014.57,11100],["2023-11-27",10014.57,10095.99,10014.57,10095.99,3300],["2023-11-28",10095.99,10177.41,10095.99,10177.41,5200],["2023-11-29",10014.57,10177.41,9851.73,10177.41,3500],["2023-11-30",10177.41,10258.83,10177.41,10258.83,6200],["2023-12-01",9933.15,10258.83,9933.15,10258.83,1500],["2023-12-04",10177.41,10421.67,10177.41,10421.67,8700],["2023-12-05",10421.67,10421.67,10258.83,10340.25,4500],["2023-12-06",10421.67,10503.09,10421.67,10421.67,4800],["2023-12-07",10503.09,10503.09,10340.25,10421.67,12000],["2023-12-08",10503.09,10991.6,10503.09,10747.34,31700],["2023-12-11",10828.76,10828.76,10584.51,10584.51,4600],["2023-12-12",10584.51,10584.51,10340.25,10340.25,15900],["2023-12-13",10340.25,10584.51,10340.25,10340.25,324380],["2023-12-14",10258.83,10584.51,10258.83,10584.51,500],["2023-12-15",10421.67,10421.67,10340.25,10340.25,1700],["2023-12-18",10340.25,10340.25,10340.25,10340.25,800],["2023-12-19",10340.25,10340.25,10340.25,10340.25,9400],["2023-12-20",10340.25,10421.67,10340.25,10421.67,3100],["2023-12-21",10340.25,10421.67,10340.25,10421.67,2400],["2023-12-22",10421.67,10421.67,10421.67,10421.67,5400],["2023-12-25",10421.67,10421.67,10340.25,10421.67,4200],["2023-12-26",10421.67,10503.09,10421.67,10503.09,9200],["2023-12-27",10584.51,10665.92,10584.51,10584.51,15300],["2023-12-28",10584.51,10665.92,10584.51,10665.92,49400],["2023-12-29",10665.92,10828.76,10584.51,10747.34,23000],["2024-01-02",10584.51,10584.51,10584.51,10584.51,8100],["2024-01-03",10665.92,10665.92,10665.92,10665.92,5000],["2024-01-04",10665.92,10665.92,10584.51,10584.51,8700],["2024-01-05",10584.51,10665.92,10584.51,10584.51,31900],["2024-01-08",10584.51,10828.76,10584.51,10828.76,10000],["2024-01-09",10828.76,10828.76,10665.92,10665.92,13400],["2024-01-10",10828.76,10828.76,10665.92,10665.92,6200],["2024-01-11",10747.34,10828.76,10665.92,10747.34,13400],["2024-01-12",10665.92,10665.92,10584.51,10665.92,11900],["2024-01-15",10665.92,10665.92,10665.92,10665.92,3700],["2024-01-16",10584.51,10584.51,10503.09,10584.51,12000],["2024-01-17",10584.51,10747.34,10584.51,10584.51,13300],["2024-01-18",10584.51,10665.92,10584.51,10584.51,13700],["2024-01-19",10584.51,10584.51,10095.99,10177.41,301600],["2024-01-22",10421.67,10421.67,10095.99,10177.41,46300],["2024-01-23",10095.99,10177.41,10095.99,10095.99,56700],["2024-01-24",10095.99,10095.99,9770.31,10095.99,185500],["2024-01-25",10014.57,10014.57,9933.15,9933.15,139100],["2024-01-26",10014.57,10095.99,10014.57,10014.57,30200],["2024-01-29",10014.57,10095.99,9933.15,10014.57,63000],["2024-01-30",10014.57,10095.99,10014.57,10095.99,23500],["2024-01-31",10095.99,10095.99,10014.57,10095.99,127300],["2024-02-01",10014.57,10014.57,10014.57,10014.57,52600],["2024-02-02",10095.99,10095.99,10014.57,10095.99,72600],["2024-02-05",10177.41,10258.83,10095.99,10177.41,51200],["2024-02-06",10258.83,10258.83,10258.83,10258.83,12300],["2024-02-07",10340.25,10340.25,10177.41,10340.25,7800],["2024-02-15",10340.25,10503.09,10258.83,10340.25,31700],["2024-02-16",10340.25,10340.25,10177.41,10340.25,10900],["2024-02-19",10340.25,10503.09,10340.25,10503.09,123100],["2024-02-20",10584.51,10584.51,10340.25,10421.67,13600],["2024-02-21",10340.25,10421.67,10340.25,10340.25,7400],["2024-02-22",10421.67,10421.67,10340.25,10340.25,400],["2024-02-23",10340.25,10421.67,10258.83,10258.83,20900],["2024-02-26",10340.25,10421.67,10258.83,10421.67,16700],["2024-02-27",10421.67,10421.67,10421.67,10421.67,6600],["2024-02-28",10503.09,10584.51,10503.09,10503.09,38700],["2024-02-29",10421.67,10503.09,10421.67,10503.09,162100],["2024-03-01",10503.09,10503.09,10503.09,10503.09,10200],["2024-03-04",10503.09,10503.09,10421.67,10421.67,12600],["2024-03-05",10340.25,10503.09,10340.25,10503.09,13800],["2024-03-06",10503.09,10503.09,10340.25,10421.67,8800],["2024-03-07",10421.67,10584.51,10421.67,10421.67,16000],["2024-03-08",10421.67,10421.67,10421.67,10421.67,4100],["2024-03-11",10340.25,10340.25,10258.83,10340.25,26600],["2024-03-12",10258.83,10340.25,10258.83,10340.25,8700],["2024-03-13",10340.25,10503.09,10340.25,10503.09,21300],["2024-03-14",10503.09,10503.09,10258.83,10503.09,2600],["2024-03-15",10503.09,10584.51,10503.09,10503.09,11300],["2024-03-18",10340.25,10421.67,10258.83,10421.67,14700],["2024-03-19",10421.67,10503.09,10421.67,10503.09,4500],["2024-03-20",10503.09,10503.09,10503.09,10503.09,1500],["2024-03-21",10503.09,10584.51,10421.67,10584.51,13800],["2024-03-22",10503.09,10584.51,10503.09,10584.51,36400],["2024-03-25",10584.51,10584.51,10584.51,10584.51,700],["2024-03-26",10340.25,10584.51,10340.25,10584.51,4200],["2024-03-27",10665.92,10665.92,10584.51,10665.92,19500],["2024-03-28",10665.92,11561.54,10665.92,11317.28,165800],["2024-03-29",11398.7,11480.12,11235.86,11235.86,75500],["2024-04-01",11073.02,11073.02,10910.18,10910.18,61500],["2024-04-02",10828.76,11073.02,10747.34,10828.76,37400],["2024-04-03",10910.18,11154.44,10910.18,10991.6,21900],["2024-04-04",10991.6,11073.02,10910.18,11073.02,54100],["2024-04-05",11073.02,11317.28,10991.6,11154.44,50400],["2024-04-08",11235.86,11235.86,10991.6,10991.6,2900],["2024-04-09",11235.86,11235.86,10910.18,10991.6,5200],["2024-04-10",10910.18,10991.6,10910.18,10910.18,8400],["2024-04-11",10910.18,11073.02,10910.18,11073.02,13400],["2024-04-12",10910.18,10991.6,10910.18,10991.6,1800],["2024-04-15",10910.18,10910.18,10747.34,10747.34,13300],["2024-04-16",10747.34,10991.6,10503.09,10991.6,31300],["2024-04-17",10991.6,10991.6,10991.6,10991.6,0],["2024-04-19",10747.34,10747.34,10665.92,10665.92,300],["2024-04-22",10828.76,11073.02,10828.76,10828.76,2600],["2024-04-23",10747.34,10747.34,10503.09,10503.09,1700],["2024-04-24",10503.09,10584.51,10340.25,10503.09,27200],["2024-04-25",10503.09,10503.09,10503.09,10503.09,1300],["2024-04-26",10584.51,10665.92,10584.51,10665.92,100100],["2024-05-02",10340.25,10665.92,10340.25,10584.51,8000],["2024-05-03",10665.92,10665.92,10665.92,10665.92,8000],["2024-05-06",10747.34,10828.76,10665.92,10828.76,12600],["2024-05-07",10665.92,10747.34,10665.92,10747.34,1200],["2024-05-08",10665.92,10991.6,10665.92,10991.6,30900],["2024-05-09",10991.6,11073.02,10828.76,10910.18,19800],["2024-05-10",10910.18,10991.6,10747.34,10828.76,26100],["2024-05-13",10828.76,10910.18,10828.76,10828.76,56400],["2024-05-14",10828.76,10910.18,10747.34,10910.18,13200],["2024-05-15",10910.18,10991.6,10910.18,10991.6,33300],["2024-05-16",10747.34,11073.02,10747.34,10991.6,25400],["2024-05-17",10991.6,10991.6,10828.76,10991.6,28700],["2024-05-20",10991.6,10991.6,10828.76,10991.6,23700],["2024-05-21",10991.6,10991.6,10828.76,10991.6,88000],["2024-05-22",10991.6,11154.44,10991.6,11073.02,254700],["2024-05-23",11154.44,11154.44,10910.18,11073.02,49300],["2024-05-24",11073.02,11073.02,10910.18,10991.6,106200],["2024-05-27",11431.27,11431.27,10639.87,11079.53,43300],["2024-05-28",10727.8,11079.53,10024.34,10815.74,29000],["2024-05-29",10815.74,10815.74,10639.87,10639.87,23200],["2024-05-30",10815.74,10815.74,10551.94,10639.87,12000],["2024-05-31",10815.74,10815.74,10639.87,10639.87,10000],["2024-06-03",10639.87,10815.74,10639.87,10815.74,5000],["2024-06-04",10815.74,10815.74,10727.8,10815.74,8400],["2024-06-05",10903.67,11343.33,10903.67,11079.53,87400],["2024-06-06",10991.6,10991.6,10903.67,10991.6,3800],["2024-06-07",10991.6,10991.6,10639.87,10903.67,17000],["2024-06-10",10903.67,10903.67,10639.87,10727.8,14200],["2024-06-11",10727.8,10815.74,10639.87,10639.87,22400],["2024-06-12",10639.87,10815.74,10639.87,10727.8,11000],["2024-06-13",10727.8,11255.4,10551.94,10903.67,52400],["2024-06-14",10727.8,10903.67,10727.8,10903.67,25300],["2024-06-17",10903.67,10991.6,10727.8,10991.6,20200],["2024-06-18",10815.74,10903.67,10815.74,10903.67,900],["2024-06-19",10815.74,10903.67,10815.74,10903.67,23100],["2024-06-20",10815.74,10903.67,10727.8,10815.74,14100],["2024-06-21",10815.74,10903.67,10727.8,10815.74,35200],["2024-06-24",10815.74,10815.74,10727.8,10727.8,15300],["2024-06-25",10639.87,10727.8,10551.94,10639.87,46600],["2024-06-26",10727.8,10727.8,10551.94,10551.94,14000],["2024-06-27",10551.94,10639.87,10551.94,10639.87,16900],["2024-06-28",10727.8,10727.8,10551.94,10639.87,47300],["2024-07-01",10639.87,10727.8,10551.94,10727.8,38000],["2024-07-02",10727.8,10815.74,10727.8,10815.74,74500],["2024-07-03",10639.87,10727.8,10639.87,10639.87,9700],["2024-07-04",10727.8,10903.67,10727.8,10815.74,32100],["2024-07-05",10727.8,10727.8,10639.87,10639.87,6900],["2024-07-08",10727.8,11519.2,10727.8,11079.53,15400],["2024-07-09",10815.74,10903.67,10727.8,10815.74,3400],["2024-07-10",10727.8,10815.74,10727.8,10815.74,26800],["2024-07-11",10815.74,10903.67,10815.74,10903.67,22800],["2024-07-12",10903.67,10991.6,10727.8,10991.6,12900],["2024-07-15",10815.74,10991.6,10815.74,10815.74,30600],["2024-07-16",10903.67,10991.6,10815.74,10991.6,22800],["2024-07-17",10903.67,10991.6,10815.74,10991.6,26600],["2024-07-18",10903.67,10991.6,10815.74,10991.6,13800],["2024-07-19",10815.74,11167.47,10815.74,11167.47,66700],["2024-07-22",11079.53,11079.53,10815.74,11079.53,56000],["2024-07-23",11079.53,11255.4,10991.6,11167.47,82600],["2024-07-24",11079.53,11255.4,10991.6,11167.47,63300],["2024-07-25",11167.47,11343.33,11079.53,11255.4,61600],["2024-07-26",11079.53,11431.27,11079.53,11255.4,28500],["2024-07-29",11167.47,11255.4,11079.53,11255.4,32200],["2024-07-30",11255.4,11431.27,11079.53,11343.33,63600],["2024-07-31",11343.33,11607.13,11255.4,11431.27,35800],["2024-08-01",11431.27,11607.13,10991.6,11343.33,103900],["2024-08-02",11343.33,11431.27,11079.53,11255.4,27400],["2024-08-05",11255.4,11431.27,10903.67,10991.6,73300],["2024-08-06",10815.74,10991.6,10815.74,10991.6,28500],["2024-08-07",10903.67,11167.47,10815.74,11079.53,49700],["2024-08-08",10991.6,11079.53,10903.67,11079.53,14100],["2024-08-09",11167.47,11255.4,10991.6,10991.6,8500],["2024-08-12",10991.6,11255.4,10903.67,11255.4,40100],["2024-08-13",11167.47,11167.47,11167.47,11167.47,1600],["2024-08-14",11167.47,11167.47,10903.67,11167.47,24400],["2024-08-15",10991.6,11255.4,10991.6,11167.47,10700],["2024-08-16",11167.47,11343.33,11167.47,11255.4,5700],["2024-08-19",11255.4,11343.33,11255.4,11255.4,7900],["2024-08-20",11255.4,11255.4,10991.6,10991.6,14300],["2024-08-21",11079.53,11167.47,10991.6,11079.53,3100],["2024-08-22",11079.53,11079.53,10903.67,10991.6,21900],["2024-08-23",10991.6,11167.47,10991.6,11167.47,20400],["2024-08-26",11167.47,11167.47,11079.53,11079.53,3900],["2024-08-27",11167.47,11167.47,11079.53,11167.47,13800],["2024-08-28",11167.47,11255.4,10991.6,11167.47,8600],["2024-08-29",10991.6,11167.47,10903.67,10991.6,20200],["2024-08-30",10991.6,11079.53,10991.6,11079.53,2000],["2024-09-04",11079.53,11167.47,10991.6,11079.53,7500],["2024-09-05",10991.6,10991.6,10903.67,10903.67,9900],["2024-09-06",10903.67,10991.6,10903.67,10903.67,2900],["2024-09-09",10991.6,10991.6,10815.74,10991.6,7300],["2024-09-10",10815.74,10903.67,10727.8,10815.74,20600],["2024-09-11",10815.74,10903.67,10815.74,10815.74,9700],["2024-09-12",10815.74,10815.74,10815.74,10815.74,3200],["2024-09-13",10727.8,10815.74,10727.8,10727.8,4700],["2024-09-16",10639.87,10639.87,10639.87,10639.87,17800],["2024-09-17",10551.94,10639.87,10551.94,10551.94,8800],["2024-09-18",10639.87,10815.74,10639.87,10815.74,10000],["2024-09-19",10727.8,10727.8,10727.8,10727.8,500],["2024-09-20",10727.8,10727.8,10551.94,10639.87,35000],["2024-09-23",10727.8,10727.8,10551.94,10551.94,2300],["2024-09-24",10815.74,10815.74,10551.94,10639.87,4300],["2024-09-25",10639.87,10639.87,10551.94,10551.94,4300],["2024-09-26",10639.87,10727.8,10639.87,10639.87,1300],["2024-09-27",10815.74,10903.67,10639.87,10815.74,4000],["2024-09-30",10639.87,10727.8,10551.94,10727.8,3200],["2024-10-01",10551.94,10727.8,10551.94,10727.8,2100],["2024-10-02",10639.87,10727.8,10551.94,10727.8,2100],["2024-10-03",10551.94,10727.8,10551.94,10727.8,13600],["2024-10-04",10727.8,10727.8,10727.8,10727.8,0],["2024-10-07",10727.8,10727.8,10551.94,10551.94,10800],["2024-10-08",10551.94,10551.94,10464.01,10464.01,5300],["2024-10-09",10551.94,10551.94,10551.94,10551.94,400],["2024-10-10",10551.94,10551.94,10551.94,10551.94,1600],["2024-10-11",10551.94,10639.87,10376.07,10464.01,4200],["2024-10-14",10464.01,10639.87,10464.01,10639.87,6500],["2024-10-15",10551.94,10551.94,10551.94,10551.94,3900],["2024-10-16",10551.94,10551.94,10464.01,10464.01,3300],["2024-10-17",10464.01,10464.01,10464.01,10464.01,2200],["2024-10-18",10464.01,10464.01,10464.01,10464.01,10000],["2024-10-21",10376.07,10903.67,10376.07,10464.01,9200],["2024-10-22",10551.94,10551.94,10376.07,10464.01,32300],["2024-10-23",10376.07,10376.07,10288.14,10288.14,29400],["2024-10-24",10376.07,10376.07,10376.07,10376.07,1900],["2024-10-25",10464.01,10464.01,10200.21,10200.21,19300],["2024-10-28",10200.21,10376.07,10200.21,10288.14,5200],["2024-10-29",10288.14,10551.94,10288.14,10551.94,4400],["2024-10-30",10376.07,10376.07,10376.07,10376.07,4000],["2024-10-31",10288.14,10288.14,10024.34,10288.14,15500],["2024-11-01",10288.14,10288.14,10200.21,10200.21,2900],["2024-11-04",10288.14,10376.07,10200.21,10288.14,4700],["2024-11-05",10288.14,10376.07,10112.27,10288.14,3500],["2024-11-06",10288.14,10464.01,10200.21,10464.01,2500],["2024-11-07",10376.07,10551.94,10376.07,10551.94,4500],["2024-11-08",10464.01,10551.94,10464.01,10551.94,1000],["2024-11-11",10464.01,11519.2,10464.01,10815.74,25600],["2024-11-12",10815.74,10991.6,10815.74,10991.6,3900],["2024-11-13",10639.87,10639.87,10639.87,10639.87,3100],["2024-11-14",10551.94,10551.94,10551.94,10551.94,28100],["2024-11-15",10727.8,10815.74,10464.01,10639.87,900],["2024-11-18",10464.01,10551.94,10464.01,10551.94,1300],["2024-11-19",10727.8,11343.33,10727.8,10727.8,1700],["2024-11-20",10727.8,10727.8,10376.07,10639.87,9300],["2024-11-21",10551.94,10727.8,10551.94,10727.8,2400],["2024-11-22",10639.87,11255.4,10551.94,10815.74,2600],["2024-11-25",10727.8,10727.8,10727.8,10727.8,400],["2024-11-26",10903.67,11255.4,10727.8,10815.74,2800],["2024-11-27",10815.74,10815.74,10551.94,10727.8,3600],["2024-11-28",10815.74,10815.74,10727.8,10727.8,500],["2024-11-29",10815.74,11079.53,10727.8,10903.67,6900],["2024-12-02",10727.8,10903.67,10727.8,10903.67,3800],["2024-12-03",10903.67,10991.6,10815.74,10815.74,400],["2024-12-04",10903.67,10903.67,10551.94,10903.67,9400],["2024-12-05",10024.34,10815.74,10024.34,10815.74,3800],["2024-12-06",10727.8,10903.67,10727.8,10903.67,16200],["2024-12-09",10639.87,10903.67,10639.87,10727.8,1000],["2024-12-10",10815.74,10903.67,10727.8,10903.67,5600],["2024-12-11",10903.67,11079.53,10815.74,10991.6,900],["2024-12-12",10639.87,10991.6,10639.87,10991.6,2300],["2024-12-13",10815.74,10815.74,10815.74,10815.74,100],["2024-12-16",10639.87,10639.87,10639.87,10639.87,8100],["2024-12-17",10727.8,10903.67,10639.87,10903.67,25400],["2024-12-18",10903.67,10903.67,10639.87,10815.74,3400],["2024-12-19",10815.74,10815.74,10639.87,10815.74,4600],["2024-12-20",10551.94,10903.67,10551.94,10903.67,500],["2024-12-23",11079.53,11079.53,10551.94,10991.6,7200],["2024-12-24",10639.87,10903.67,10639.87,10903.67,700],["2024-12-25",10991.6,11079.53,10639.87,10903.67,3200],["2024-12-26",10815.74,10903.67,10815.74,10903.67,2100],["2024-12-27",10903.67,10903.67,10727.8,10903.67,1400],["2024-12-30",10727.8,10903.67,10639.87,10903.67,2000],["2024-12-31",10815.74,10903.67,10727.8,10815.74,13000],["2025-01-02",10551.94,10815.74,10551.94,10639.87,1400],["2025-01-03",10639.87,10903.67,10639.87,10903.67,9000],["2025-01-06",10991.6,10991.6,10727.8,10727.8,3100],["2025-01-07",10903.67,10903.67,10903.67,10903.67,100],["2025-01-08",10815.74,10815.74,10639.87,10815.74,10800],["2025-01-09",10639.87,10815.74,10639.87,10815.74,400],["2025-01-10",10903.67,10903.67,10551.94,10727.8,2600],["2025-01-13",10551.94,10551.94,10551.94,10551.94,1000],["2025-01-14",10551.94,10551.94,10551.94,10551.94,3000],["2025-01-15",10639.87,10639.87,10551.94,10551.94,2100],["2025-01-16",10727.8,10815.74,10727.8,10815.74,200],["2025-01-17",10639.87,10815.74,10639.87,10815.74,300],["2025-01-20",10815.74,10815.74,10815.74,10815.74,0],["2025-01-21",10815.74,10991.6,10551.94,10639.87,1900],["2025-01-22",10464.01,10464.01,9936.41,10200.21,37500],["2025-01-23",10376.07,10727.8,10288.14,10288.14,30500],["2025-01-24",10376.07,10464.01,10288.14,10464.01,4400],["2025-02-03",10551.94,10727.8,10288.14,10376.07,6800],["2025-02-04",10376.07,10464.01,10200.21,10464.01,16600],["2025-02-05",10464.01,10551.94,10200.21,10551.94,9900],["2025-02-06",10376.07,10551.94,10288.14,10551.94,10900],["2025-02-07",10288.14,10815.74,10288.14,10551.94,140400],["2025-02-10",10376.07,11607.13,10376.07,11255.4,217600],["2025-02-11",11343.33,12222.66,11255.4,11343.33,158900],["2025-02-12",11343.33,11431.27,10551.94,10903.67,168900],["2025-02-13",10815.74,11343.33,10727.8,11167.47,127800],["2025-02-14",11343.33,11343.33,10991.6,11167.47,51300],["2025-02-17",11255.4,11607.13,11079.53,11255.4,199700],["2025-02-18",11167.47,11167.47,10991.6,11079.53,44800],["2025-02-19",11079.53,11079.53,10815.74,11079.53,56000],["2025-02-20",11079.53,11079.53,10815.74,10991.6,77100],["2025-02-21",11079.53,11167.47,10815.74,10991.6,28900],["2025-02-24",10991.6,11079.53,10815.74,10815.74,37800],["2025-02-25",10815.74,10815.74,10639.87,10815.74,64800],["2025-02-26",10639.87,10815.74,10639.87,10727.8,44100],["2025-02-27",10551.94,11255.4,10551.94,10903.67,71700],["2025-02-28",10903.67,11079.53,10639.87,10815.74,21200],["2025-03-03",10551.94,10991.6,10551.94,10727.8,38500],["2025-03-04",10903.67,10903.67,10551.94,10551.94,25300],["2025-03-05",10551.94,10639.87,10464.01,10639.87,25200],["2025-03-06",10639.87,10727.8,10551.94,10639.87,7500],["2025-03-07",10551.94,10727.8,10551.94,10551.94,8100],["2025-03-10",10551.94,10639.87,10464.01,10551.94,19800],["2025-03-11",10551.94,10551.94,10376.07,10551.94,14800],["2025-03-12",10464.01,10551.94,10112.27,10464.01,55200],["2025-03-13",10376.07,10551.94,10288.14,10464.01,33600],["2025-03-14",10551.94,10727.8,10551.94,10639.87,60800],["2025-03-17",10727.8,11167.47,10727.8,10903.67,122500],["2025-03-18",10903.67,11255.4,10903.67,10991.6,173900],["2025-03-19",10991.6,10991.6,10639.87,10815.74,70000],["2025-03-20",10815.74,10815.74,10464.01,10464.01,81700],["2025-03-21",10639.87,10639.87,10464.01,10551.94,19700],["2025-03-24",10551.94,10551.94,10376.07,10551.94,29300],["2025-03-25",10639.87,10639.87,10376.07,10551.94,15600],["2025-03-26",10551.94,10551.94,10376.07,10551.94,8300],["2025-03-27",10464.01,10551.94,10464.01,10551.94,7700],["2025-03-28",10551.94,10551.94,10376.07,10551.94,19100],["2025-03-31",10464.01,10464.01,10376.07,10464.01,13900],["2025-04-01",10288.14,10464.01,10112.27,10200.21,123300],["2025-04-02",10200.21,10288.14,10112.27,10288.14,95600],["2025-04-03",10200.21,10376.07,9320.88,9320.88,80300],["2025-04-04",9408.81,9408.81,8881.21,9408.81,65200],["2025-04-08",9232.95,9232.95,8529.48,8793.28,63600],["2025-04-09",8705.35,8793.28,8441.55,8705.35,22200],["2025-04-10",8705.35,9496.74,8705.35,9496.74,43400],["2025-04-11",9760.54,9760.54,9320.88,9496.74,39900],["2025-04-14",9672.61,9672.61,9584.68,9672.61,13200],["2025-04-15",9672.61,9672.61,9584.68,9584.68,19500],["2025-04-16",9584.68,9584.68,9584.68,9584.68,5600],["2025-04-17",9496.74,9672.61,8793.28,9672.61,5000],["2025-04-18",9672.61,9848.48,9672.61,9848.48,10400],["2025-04-21",9672.61,9672.61,8881.21,8969.15,236700],["2025-04-22",8969.15,9057.08,8177.75,9057.08,63700],["2025-04-23",8793.28,8969.15,8705.35,8793.28,60600],["2025-04-24",8881.21,8881.21,8617.42,8705.35,16900],["2025-04-25",8793.28,8793.28,7913.95,8265.68,229200],["2025-04-28",8177.75,8529.48,8089.82,8441.55,66600],["2025-04-29",8617.42,8793.28,8089.82,8353.62,133800],["2025-05-05",8265.68,8265.68,7913.95,7913.95,115700],["2025-05-06",8089.82,8353.62,8001.89,8089.82,15600],["2025-05-07",7913.95,8265.68,7826.02,8089.82,40200],["2025-05-08",7913.95,8089.82,7913.95,8089.82,72100],["2025-05-09",8089.82,8265.68,7913.95,8089.82,49500],["2025-05-12",8089.82,8089.82,7913.95,8089.82,76800],["2025-05-13",8089.82,8089.82,7826.02,7913.95,108300],["2025-05-14",8001.89,8089.82,7913.95,7913.95,124300],["2025-05-15",7913.95,7913.95,7826.02,7913.95,32200],["2025-05-16",7913.95,7913.95,7826.02,7826.02,26900],["2025-05-19",7913.95,7913.95,7738.09,7738.09,24400],["2025-05-20",7738.09,7826.02,7122.56,7738.09,46500],["2025-05-21",7738.09,7913.95,7738.09,7826.02,11300],["2025-05-22",7913.95,7913.95,7650.16,7650.16,25500],["2025-05-23",7650.16,7650.16,7562.22,7650.16,66300],["2025-05-26",7826.02,7826.02,7650.16,7738.09,500],["2025-05-27",7738.09,7738.09,7562.22,7738.09,69100],["2025-05-28",7562.22,7738.09,7474.29,7650.16,107400],["2025-05-29",7738.09,7738.09,7474.29,7650.16,112800],["2025-05-30",7650.16,7650.16,7474.29,7562.22,39300],["2025-06-02",7562.22,7562.22,7386.36,7562.22,72900],["2025-06-03",7562.22,7650.16,7386.36,7562.22,75300],["2025-06-04",7744.44,7744.44,7471.11,7562.22,119000],["2025-06-05",7562.22,7744.44,7562.22,7744.44,62400],["2025-06-06",7744.44,7744.44,7562.22,7653.33,70600],["2025-06-09",7562.22,7562.22,7562.22,7562.22,12200],["2025-06-10",7562.22,7562.22,7562.22,7562.22,1200],["2025-06-11",7562.22,7562.22,7471.11,7562.22,10100],["2025-06-12",7562.22,7562.22,7471.11,7562.22,71900],["2025-06-13",7653.33,7653.33,7380.0,7471.11,57900],["2025-06-16",7380.0,7562.22,7380.0,7562.22,68400],["2025-06-17",7471.11,7744.44,7471.11,7653.33,96900],["2025-06-18",7653.33,7744.44,7653.33,7653.33,24400],["2025-06-19",7653.33,7744.44,7562.22,7653.33,17300],["2025-06-20",7653.33,7653.33,7471.11,7471.11,21500],["2025-06-23",7653.33,7653.33,7471.11,7471.11,3100],["2025-06-24",7471.11,7562.22,7471.11,7562.22,18400],["2025-06-25",7653.33,7653.33,7471.11,7653.33,1000],["2025-06-26",7562.22,7562.22,7562.22,7562.22,11600],["2025-06-27",7562.22,7653.33,7562.22,7653.33,2500],["2025-06-30",7653.33,7653.33,7562.22,7653.33,25500],["2025-07-01",7653.33,7744.44,7653.33,7744.44,14400],["2025-07-02",7653.33,7653.33,7562.22,7562.22,11200],["2025-07-03",7653.33,7744.44,7562.22,7562.22,6000],["2025-07-04",7653.33,7653.33,7562.22,7653.33,4000],["2025-07-07",7653.33,7653.33,7562.22,7562.22,7600],["2025-07-08",7744.44,7744.44,7562.22,7562.22,6300],["2025-07-09",7562.22,7744.44,7562.22,7653.33,63000],["2025-07-10",7744.44,7744.44,7562.22,7744.44,25800],["2025-07-11",7744.44,7926.67,7744.44,7835.56,149000],["2025-07-14",7835.56,7835.56,7744.44,7835.56,23100],["2025-07-15",7835.56,7835.56,7562.22,7744.44,59200],["2025-07-16",7835.56,7835.56,7562.22,7744.44,27600],["2025-07-17",7744.44,7744.44,7653.33,7744.44,24000],["2025-07-18",7744.44,7744.44,7653.33,7653.33,6200],["2025-07-21",7653.33,7835.56,7653.33,7835.56,110100],["2025-07-22",7835.56,8017.78,7744.44,8017.78,147500],["2025-07-23",8017.78,8108.89,7744.44,8017.78,71900],["2025-07-24",7926.67,8017.78,7835.56,8017.78,42700],["2025-07-25",7926.67,7926.67,7835.56,7926.67,54400],["2025-07-28",7744.44,7926.67,7471.11,7926.67,88300],["2025-07-29",7744.44,7835.56,7744.44,7744.44,45600],["2025-07-30",7835.56,7835.56,7744.44,7835.56,43300],["2025-07-31",7744.44,7835.56,7744.44,7835.56,22800],["2025-08-01",7835.56,7835.56,7744.44,7744.44,2800],["2025-08-04",7744.44,7835.56,7744.44,7835.56,18300],["2025-08-05",7835.56,7926.67,7744.44,7835.56,40700],["2025-08-06",7744.44,7744.44,7744.44,7744.44,40300],["2025-08-07",7744.44,7744.44,7744.44,7744.44,5900],["2025-08-08",7744.44,7835.56,7653.33,7744.44,27400],["2025-08-11",7744.44,7744.44,7653.33,7744.44,43500],["2025-08-12",7744.44,8291.11,7744.44,8108.89,140500],["2025-08-13",8108.89,8108.89,7926.67,8108.89,25300],["2025-08-14",8017.78,8017.78,7926.67,7926.67,28100],["2025-08-15",7835.56,8017.78,7744.44,7926.67,30800],["2025-08-18",7926.67,8017.78,7835.56,7835.56,7800],["2025-08-19",7835.56,7926.67,7835.56,7835.56,18700],["2025-08-20",7835.56,7835.56,7653.33,7653.33,89500],["2025-08-21",7744.44,7835.56,7562.22,7653.33,27100],["2025-08-22",7653.33,7744.44,7562.22,7653.33,17000],["2025-08-25",7562.22,7744.44,7562.22,7744.44,15100],["2025-08-26",7744.44,7744.44,7471.11,7653.33,10600],["2025-08-27",7562.22,7653.33,7471.11,7653.33,22600],["2025-08-28",7653.33,7653.33,7653.33,7653.33,4700],["2025-08-29",7562.22,7653.33,7562.22,7653.33,17400],["2025-09-03",7562.22,7653.33,7471.11,7562.22,9300],["2025-09-04",7562.22,7562.22,7380.0,7380.0,32500],["2025-09-05",7380.0,7653.33,7380.0,7653.33,30700],["2025-09-08",7653.33,7653.33,7653.33,7653.33,5000],["2025-09-09",7562.22,7562.22,7471.11,7471.11,6600],["2025-09-10",7562.22,7653.33,7562.22,7653.33,1500],["2025-09-11",7471.11,7653.33,7471.11,7653.33,13500],["2025-09-12",7653.33,7653.33,7562.22,7562.22,15900],["2025-09-15",7562.22,7653.33,7562.22,7653.33,1700],["2025-09-16",7653.33,7653.33,7562.22,7653.33,5600],["2025-09-17",7653.33,7653.33,7562.22,7562.22,10600],["2025-09-18",7562.22,7562.22,7471.11,7562.22,8200],["2025-09-19",7562.22,7562.22,7380.0,7380.0,14600],["2025-09-22",7288.89,7562.22,7015.56,7380.0,33000],["2025-09-23",7288.89,7471.11,7288.89,7471.11,5900],["2025-09-24",7380.0,7471.11,7288.89,7471.11,6800],["2025-09-25",7380.0,7471.11,7380.0,7471.11,500],["2025-09-26",7288.89,7471.11,7288.89,7471.11,14100],["2025-09-29",7471.11,7471.11,7380.0,7471.11,2300],["2025-09-30",7471.11,7471.11,7288.89,7471.11,24700],["2025-10-01",7471.11,7471.11,7471.11,7471.11,100],["2025-10-02",7471.11,7471.11,7471.11,7471.11,1000],["2025-10-03",7380.0,7471.11,7380.0,7471.11,8200],["2025-10-06",7471.11,7471.11,7380.0,7380.0,1700],["2025-10-07",7380.0,7380.0,7380.0,7380.0,2000],["2025-10-08",7471.11,7471.11,7288.89,7471.11,9300],["2025-10-09",7380.0,7380.0,7380.0,7380.0,1500],["2025-10-10",7380.0,7471.11,7288.89,7471.11,2600],["2025-10-13",7380.0,7471.11,7288.89,7471.11,8100],["2025-10-14",7380.0,7471.11,7288.89,7471.11,2500],["2025-10-15",7288.89,7380.0,7288.89,7380.0,13100],["2025-10-16",7197.78,7380.0,7197.78,7197.78,5200],["2025-10-17",7288.89,7380.0,7288.89,7288.89,4500],["2025-10-20",7471.11,7471.11,7197.78,7197.78,12200],["2025-10-21",7197.78,7288.89,7197.78,7288.89,1700],["2025-10-22",7288.89,7288.89,7106.67,7106.67,2600],["2025-10-23",7106.67,7380.0,7106.67,7380.0,8000],["2025-10-24",7380.0,7380.0,7380.0,7380.0,0],["2025-10-27",7288.89,7288.89,7288.89,7288.89,5500],["2025-10-28",7288.89,7380.0,7197.78,7288.89,11500],["2025-10-29",7288.89,7288.89,7288.89,7288.89,2000],["2025-10-30",7288.89,7380.0,7197.78,7380.0,6900],["2025-10-31",7288.89,7288.89,7288.89,7288.89,12700],["2025-11-03",7288.89,7288.89,7288.89,7288.89,3400],["2025-11-04",7197.78,7288.89,7197.78,7288.89,500],["2025-11-05",7288.89,7288.89,7197.78,7288.89,10800],["2025-11-06",7288.89,7288.89,7288.89,7288.89,2300],["2025-11-07",7288.89,7288.89,7197.78,7197.78,13000],["2025-11-10",7197.78,7288.89,7015.56,7288.89,4000],["2025-11-11",7106.67,7288.89,6833.33,7288.89,11600],["2025-11-12",7288.89,7288.89,7288.89,7288.89,30100],["2025-11-13",7288.89,7288.89,7197.78,7288.89,5000],["2025-11-14",7288.89,7380.0,7288.89,7288.89,400],["2025-11-17",7197.78,7288.89,7197.78,7288.89,6600],["2025-11-18",7288.89,7380.0,7288.89,7288.89,3200],["2025-11-19",7288.89,7288.89,7197.78,7197.78,16800],["2025-11-20",7106.67,7197.78,7106.67,7197.78,2300],["2025-11-21",7197.78,7197.78,7197.78,7197.78,11000],["2025-11-24",7197.78,7288.89,7197.78,7288.89,4200],["2025-11-25",7288.89,7380.0,7015.56,7380.0,119000],["2025-11-26",7380.0,7380.0,7288.89,7380.0,14100],["2025-11-27",7288.89,7380.0,7197.78,7288.89,11400],["2025-11-28",7197.78,7288.89,7106.67,7288.89,7500],["2025-12-01",7288.89,7288.89,7288.89,7288.89,6300],["2025-12-02",7288.89,7288.89,7288.89,7288.89,1500],["2025-12-03",7197.78,7288.89,7197.78,7288.89,7200],["2025-12-04",7288.89,7288.89,7106.67,7288.89,42200],["2025-12-05",7288.89,7288.89,7197.78,7197.78,19900],["2025-12-08",7288.89,7288.89,7197.78,7197.78,1400],["2025-12-09",7197.78,7197.78,7197.78,7197.78,7800],["2025-12-10",7197.78,7197.78,7106.67,7106.67,5100],["2025-12-11",7197.78,7288.89,7106.67,7288.89,400],["2025-12-12",7197.78,7197.78,7106.67,7106.67,12000],["2025-12-15",7106.67,7197.78,7106.67,7197.78,8700],["2025-12-16",7106.67,7288.89,7106.67,7288.89,12600],["2025-12-17",7288.89,7288.89,7288.89,7288.89,0],["2025-12-18",7197.78,7197.78,7106.67,7197.78,5500],["2025-12-19",7197.78,7197.78,7197.78,7197.78,7800],["2025-12-22",7197.78,7197.78,7197.78,7197.78,15700],["2025-12-23",7197.78,7197.78,7197.78,7197.78,6700],["2025-12-24",7197.78,7288.89,7197.78,7288.89,15400],["2025-12-25",7197.78,7288.89,7197.78,7288.89,8400],["2025-12-26",7197.78,7197.78,7106.67,7197.78,5300],["2025-12-29",7197.78,7197.78,7197.78,7197.78,2000],["2025-12-30",7197.78,7197.78,7197.78,7197.78,300],["2025-12-31",7197.78,7197.78,7197.78,7197.78,400],["2026-01-05",7288.89,7288.89,7197.78,7197.78,7100],["2026-01-06",7197.78,7197.78,7197.78,7197.78,3700],["2026-01-07",7288.89,7288.89,7197.78,7197.78,9000],["2026-01-08",7197.78,7288.89,7197.78,7288.89,20000],["2026-01-09",7288.89,7288.89,7288.89,7288.89,40200],["2026-01-12",7197.78,7288.89,7197.78,7288.89,4600],["2026-01-13",7197.78,7380.0,6651.11,7380.0,62400],["2026-01-14",7380.0,7380.0,7197.78,7288.89,14000],["2026-01-15",7380.0,7562.22,7197.78,7562.22,99500],["2026-01-16",7562.22,8200.0,7562.22,8017.78,50800],["2026-01-19",8108.89,8382.22,8017.78,8200.0,82100],["2026-01-20",8200.0,8200.0,7926.67,7926.67,8100],["2026-01-21",8200.0,8382.22,8200.0,8291.11,71700],["2026-01-22",8200.0,8200.0,8108.89,8200.0,39300],["2026-01-23",8200.0,8382.22,8017.78,8200.0,49300],["2026-01-26",8017.78,8017.78,7835.56,8017.78,37400],["2026-01-27",7926.67,8017.78,7835.56,8017.78,6700],["2026-01-28",8017.78,8108.89,7926.67,8017.78,73800],["2026-01-29",7926.67,8017.78,7926.67,7926.67,2500],["2026-01-30",7926.67,8017.78,7835.56,8017.78,14200],["2026-02-02",8017.78,8017.78,7835.56,7835.56,61200],["2026-02-03",7835.56,7926.67,7835.56,7835.56,20300],["2026-02-04",7744.44,7744.44,7744.44,7744.44,18900],["2026-02-05",7744.44,7744.44,7653.33,7744.44,2800],["2026-02-06",7744.44,7744.44,7471.11,7653.33,68400],["2026-02-09",7653.33,7653.33,7562.22,7653.33,8800],["2026-02-10",7562.22,7562.22,7471.11,7471.11,10700],["2026-02-11",7471.11,7562.22,7471.11,7562.22,12300],["2026-02-12",7562.22,7653.33,7562.22,7653.33,2500],["2026-02-13",7562.22,7653.33,7562.22,7653.33,11200],["2026-02-23",7653.33,7744.44,7653.33,7744.44,14100],["2026-02-24",7653.33,8200.0,7562.22,7744.44,48300],["2026-02-25",7744.44,7744.44,7653.33,7744.44,10500],["2026-02-26",7744.44,7744.44,7744.44,7744.44,5700],["2026-02-27",7744.44,7926.67,7653.33,7744.44,15900],["2026-03-02",7744.44,8200.0,7562.22,8108.89,141000],["2026-03-03",8200.0,8837.78,8200.0,8746.67,424400],["2026-03-04",8837.78,9566.67,8837.78,9566.67,549100],["2026-03-05",9840.0,9840.0,8655.56,8837.78,175200],["2026-03-06",8928.89,9384.44,8655.56,8655.56,161900],["2026-03-09",8746.67,9475.56,8473.33,8564.44,341800],["2026-03-10",8655.56,8746.67,8108.89,8382.22,106100],["2026-03-11",8382.22,8382.22,7835.56,8200.0,164400],["2026-03-12",8200.0,8928.89,8200.0,8746.67,151100],["2026-03-13",8837.78,8928.89,8473.33,8564.44,119900],["2026-03-16",8564.44,8564.44,8291.11,8473.33,70000],["2026-03-17",8473.33,8473.33,8108.89,8200.0,69900],["2026-03-18",8200.0,8382.22,8200.0,8382.22,28900],["2026-03-19",8473.33,8473.33,8291.11,8473.33,42200],["2026-03-20",8564.44,9111.11,8473.33,9020.0,222100],["2026-03-23",9293.33,9293.33,8655.56,8655.56,176100],["2026-03-24",8655.56,8837.78,8200.0,8473.33,97900],["2026-03-25",8473.33,8655.56,8473.33,8655.56,114300],["2026-03-26",8655.56,8655.56,8382.22,8564.44,75300],["2026-03-27",8564.44,8564.44,8473.33,8564.44,42300],["2026-03-30",8564.44,9020.0,8473.33,8655.56,105600],["2026-03-31",8655.56,8746.67,8564.44,8564.44,58000],["2026-04-01",8564.44,8564.44,8382.22,8473.33,63500],["2026-04-02",8382.22,8564.44,8382.22,8382.22,29100],["2026-04-03",8473.33,8473.33,8291.11,8382.22,36900],["2026-04-06",8473.33,8564.44,8382.22,8382.22,47100],["2026-04-07",8382.22,8382.22,8200.0,8291.11,26300],["2026-04-08",8382.22,8382.22,8200.0,8200.0,39300],["2026-04-09",8200.0,8291.11,8200.0,8200.0,43200],["2026-04-10",8200.0,8382.22,8200.0,8291.11,35400],["2026-04-13",8382.22,8564.44,8382.22,8382.22,26000],["2026-04-14",8382.22,8473.33,8291.11,8473.33,26500],["2026-04-15",8473.33,8473.33,8473.33,8473.33,102300],["2026-04-16",8473.33,8473.33,8382.22,8473.33,34400],["2026-04-17",8473.33,8473.33,8200.0,8382.22,59600],["2026-04-20",8291.11,8473.33,8291.11,8291.11,50200],["2026-04-21",8382.22,8382.22,8200.0,8200.0,23700],["2026-04-22",8200.0,8382.22,8200.0,8200.0,76500],["2026-04-23",8200.0,8200.0,8017.78,8200.0,55600],["2026-04-24",8108.89,8200.0,8108.89,8108.89,52300],["2026-04-28",8017.78,8108.89,7835.56,7926.67,96600],["2026-04-29",8017.78,8108.89,7926.67,8017.78,41100],["2026-05-04",8017.78,8017.78,7926.67,8017.78,17900],["2026-05-05",8017.78,8108.89,8017.78,8108.89,44300],["2026-05-06",8108.89,8291.11,8108.89,8291.11,5100],["2026-05-07",8108.89,8108.89,7471.11,7926.67,26300],["2026-05-08",8108.89,8200.0,7926.67,8017.78,18200],["2026-05-11",8017.78,8108.89,7835.56,8017.78,63000],["2026-05-12",8017.78,8017.78,7926.67,7926.67,47400],["2026-05-13",8017.78,8108.89,7926.67,8017.78,27200],["2026-05-14",8017.78,8200.0,7835.56,8108.89,11700],["2026-05-15",8017.78,8108.89,7926.67,8017.78,37400],["2026-05-18",8017.78,8108.89,7926.67,8108.89,37600],["2026-05-19",8108.89,8200.0,7926.67,8108.89,38900],["2026-05-20",7926.67,8017.78,7926.67,7926.67,32900],["2026-05-21",7835.56,7926.67,7835.56,7926.67,17100],["2026-05-22",7835.56,7926.67,7835.56,7835.56,9700],["2026-05-25",7926.67,8108.89,7926.67,8017.78,32200],["2026-05-26",8108.89,8200.0,8108.89,8200.0,18500],["2026-05-27",8200.0,8291.11,8108.89,8291.11,47400],["2026-05-28",8200.0,8200.0,8108.89,8200.0,1300],["2026-05-29",8200.0,8291.11,8108.89,8200.0,3700],["2026-06-01",8108.89,8200.0,8108.89,8200.0,7500],["2026-06-02",8200.0,8291.11,8108.89,8200.0,12900],["2026-06-03",8200.0,8200.0,8108.89,8200.0,49500],["2026-06-04",8600.0,8600.0,8100.0,8300.0,53300],["2026-06-05",8300.0,8300.0,8200.0,8200.0,22800],["2026-06-08",8100.0,8100.0,8000.0,8100.0,6600],["2026-06-09",8000.0,8000.0,8000.0,8000.0,5500],["2026-06-10",8000.0,8100.0,7800.0,8000.0,7600],["2026-06-11",8000.0,8300.0,8000.0,8300.0,16600],["2026-06-12",8200.0,8200.0,8100.0,8100.0,11600],["2026-06-15",8000.0,8000.0,7900.0,8000.0,11600],["2026-06-16",7900.0,8000.0,7800.0,8000.0,24200],["2026-06-17",7900.0,8100.0,7900.0,7900.0,1000],["2026-06-18",7900.0,8000.0,7900.0,7900.0,3900],["2026-06-19",8000.0,8000.0,8000.0,8000.0,9500],["2026-06-22",8000.0,8000.0,7800.0,7800.0,10500],["2026-06-23",7900.0,7900.0,7900.0,7900.0,3600],["2026-06-24",7900.0,7900.0,7900.0,7900.0,1500],["2026-06-25",7900.0,7900.0,7900.0,7900.0,6900],["2026-06-26",7800.0,7900.0,7800.0,7900.0,600],["2026-06-29",7900.0,7900.0,7900.0,7900.0,3900],["2026-06-30",8000.0,8100.0,8000.0,8100.0,14300],["2026-07-01",8100.0,8100.0,8000.0,8000.0,8600],["2026-07-02",8000.0,8000.0,7900.0,8000.0,1200],["2026-07-03",8000.0,8100.0,8000.0,8100.0,7800],["2026-07-06",8200.0,8200.0,7900.0,8100.0,8300],["2026-07-07",7900.0,8100.0,7900.0,8100.0,4800],["2026-07-08",8000.0,8100.0,8000.0,8100.0,2800],["2026-07-09",8000.0,8100.0,7900.0,8000.0,5500],["2026-07-10",8100.0,8100.0,7800.0,8000.0,19000],["2026-07-13",7900.0,7900.0,7700.0,7900.0,13400],["2026-07-14",7900.0,7900.0,7900.0,7900.0,400],["2026-07-15",7800.0,7900.0,7800.0,7900.0,3500],["2026-07-16",7800.0,7900.0,7700.0,7900.0,18100],["2026-07-17",7800.0,7900.0,7800.0,7900.0,200],["2026-07-20",7900.0,7900.0,7600.0,7700.0,28700],["2026-07-21",7700.0,7700.0,7100.0,7400.0,10300],["2026-07-22",7600.0,7600.0,7400.0,7400.0,3000],["2026-07-23",7300.0,7300.0,7100.0,7300.0,26100],["2026-07-24",7300.0,7300.0,7300.0,7300.0,100],["2026-07-27",7300.0,7300.0,7200.0,7300.0,17600],["2026-07-28",7100.0,7400.0,7100.0,7300.0,5600],["2026-07-29",7200.0,7300.0,7100.0,7300.0,7200],["2026-07-30",7100.0,7400.0,7100.0,7400.0,9400],["2026-07-31",7400.0,7400.0,7300.0,7300.0,3800],["2026-08-03",7200.0,7400.0,7200.0,7400.0,5900],["2026-08-04",7400.0,7400.0,7400.0,7400.0,0],["2026-08-05",7300.0,7300.0,7300.0,7300.0,5600],["2026-08-06",7300.0,7400.0,7200.0,7400.0,2200],["2026-08-07",7300.0,7400.0,7300.0,7300.0,13500],["2026-08-10",7300.0,7400.0,7300.0,7300.0,7500],["2026-08-11",7400.0,7400.0,7300.0,7300.0,5800],["2026-08-12",7300.0,7400.0,7300.0,7400.0,3200],["2026-08-13",7300.0,7400.0,7300.0,7400.0,11100],["2026-08-14",7300.0,7300.0,7200.0,7300.0,12200],["2026-08-17",7100.0,7200.0,7100.0,7100.0,19500],["2026-08-18",7000.0,7200.0,7000.0,7200.0,32600],["2026-08-19",7100.0,7100.0,7000.0,7000.0,3400],["2026-08-20",7000.0,7100.0,7000.0,7000.0,17900],["2026-08-21",7000.0,7100.0,7000.0,7100.0,4600],["2026-08-24",7100.0,7200.0,7100.0,7200.0,19500],["2026-08-25",7200.0,7200.0,7200.0,7200.0,900],["2026-08-26",7200.0,7200.0,7200.0,7200.0,300],["2026-08-27",7200.0,7200.0,7200.0,7200.0,500],["2026-08-28",7100.0,7200.0,7100.0,7100.0,10000],["2026-09-03",7200.0,7300.0,7000.0,7100.0,1900],["2026-09-04",7200.0,7200.0,7200.0,7200.0,100],["2026-09-07",7200.0,7200.0,7100.0,7100.0,400],["2026-09-08",7200.0,7200.0,7000.0,7000.0,18500],["2026-09-09",7100.0,7100.0,7000.0,7100.0,3000],["2026-09-10",7100.0,7100.0,7000.0,7100.0,7200],["2026-09-11",7100.0,7100.0,7000.0,7000.0,12600],["2026-09-14",7000.0,7000.0,6900.0,6900.0,5100],["2026-09-15",6900.0,7100.0,6900.0,7000.0,29500],["2026-09-16",7000.0,7000.0,6900.0,7000.0,14200],["2026-09-17",7100.0,7400.0,7100.0,7200.0,20500],["2026-09-18",7300.0,7300.0,7100.0,7100.0,11200],["2026-09-21",7300.0,7300.0,7000.0,7100.0,3200],["2026-09-22",7100.0,7200.0,7000.0,7100.0,6800],["2026-09-23",7100.0,7100.0,6900.0,6900.0,15600],["2026-09-24",7100.0,7100.0,6900.0,6900.0,15900],["2026-09-25",7100.0,7100.0,6900.0,7000.0,14900],["2026-09-28",7100.0,7100.0,6900.0,7000.0,20800],["2026-09-29",7000.0,7000.0,7000.0,7000.0,16400],["2026-09-30",7000.0,7000.0,6900.0,7000.0,15500],["2026-10-01",6900.0,7000.0,6900.0,7000.0,7300],["2026-10-02",6900.0,7000.0,6900.0,6900.0,4300],["2026-10-05",7000.0,7100.0,7000.0,7000.0,23300],["2026-10-06",7000.0,7000.0,6900.0,7000.0,17500],["2026-10-07",7000.0,7100.0,7000.0,7100.0,28000],["2026-10-08",7100.0,7400.0,7000.0,7200.0,27800],["2026-10-09",7400.0,7400.0,7200.0,7200.0,27300],["2026-10-12",7200.0,7200.0,7000.0,7200.0,7200]]}