{"sym":"VIT","index":false,"bars":[["2009-11-03",2524.36,3365.81,2524.36,3189.1,138800],["2009-11-04",3079.71,3113.37,2860.94,2860.94,6600],["2009-11-05",3029.23,3029.23,2827.28,2827.28,33300],["2009-11-06",2860.94,2860.94,2633.74,2633.74,10100],["2009-11-09",2524.36,2524.36,2465.45,2465.45,16600],["2009-11-10",2305.58,2305.58,2305.58,2305.58,7400],["2009-11-11",2145.7,2263.51,2145.7,2263.51,80100],["2009-11-12",2204.6,2305.58,2204.6,2305.58,13200],["2009-11-13",2356.07,2406.55,2255.09,2406.55,35000],["2009-11-16",2549.6,2549.6,2524.36,2549.6,40900],["2009-11-17",2709.48,2709.48,2524.36,2566.43,47600],["2009-11-18",2650.57,2650.57,2448.63,2566.43,14700],["2009-11-19",2600.09,2608.5,2440.21,2440.21,9600],["2009-11-20",2473.87,2473.87,2356.07,2473.87,4300],["2009-11-23",2524.36,2524.36,2246.68,2255.09,9600],["2009-11-24",2288.75,2288.75,2246.68,2271.92,21300],["2009-11-25",2238.26,2238.26,2120.46,2154.12,34700],["2009-11-26",2189.14,2189.14,2014.01,2014.01,12100],["2009-11-27",2014.01,2215.41,1970.23,2215.41,20600],["2009-11-30",2189.14,2302.98,2189.14,2302.98,5100],["2009-12-01",2364.28,2425.57,2364.28,2425.57,11900],["2009-12-02",2276.71,2276.71,2250.44,2250.44,5200],["2009-12-03",2276.71,2355.52,2276.71,2355.52,200],["2009-12-04",2189.14,2189.14,2189.14,2189.14,2000],["2009-12-07",2189.14,2276.71,2189.14,2276.71,6300],["2009-12-08",2145.36,2232.93,2145.36,2232.93,1500],["2009-12-09",2101.58,2101.58,2022.77,2101.58,5100],["2009-12-10",2057.79,2057.79,2049.04,2049.04,1400],["2009-12-11",2057.79,2057.79,2014.01,2014.01,3400],["2009-12-14",2136.6,2136.6,2136.6,2136.6,1100],["2009-12-15",2014.01,2031.53,2014.01,2022.77,1500],["2009-12-16",1926.45,1943.96,1882.66,1882.66,10800],["2009-12-17",1803.85,1838.88,1803.85,1838.88,4000],["2009-12-18",1935.2,1935.2,1935.2,1935.2,400],["2009-12-21",2057.79,2066.55,1970.23,2066.55,800],["2009-12-22",2101.58,2145.36,2101.58,2145.36,8900],["2009-12-23",2014.01,2031.53,2014.01,2022.77,2600],["2009-12-24",1970.23,2136.6,1970.23,2101.58,3000],["2009-12-25",2101.58,2206.66,2101.58,2189.14,19700],["2009-12-28",2189.14,2189.14,2101.58,2101.58,2500],["2009-12-29",2171.63,2171.63,2022.77,2022.77,1100],["2009-12-30",2040.28,2057.79,2040.28,2040.28,4200],["2009-12-31",2127.85,2127.85,2127.85,2127.85,100],["2010-01-04",2189.14,2276.71,2189.14,2276.71,51400],["2010-01-05",2276.71,2416.81,2145.36,2145.36,8500],["2010-01-06",2267.95,2267.95,2110.33,2110.33,4600],["2010-01-07",2014.01,2189.14,2014.01,2189.14,12400],["2010-01-08",2101.58,2145.36,2005.26,2005.26,14400],["2010-01-11",2215.41,2215.41,2215.41,2215.41,8000],["2010-01-12",2364.28,2364.28,2364.28,2364.28,51900],["2010-01-13",2513.14,2513.14,2206.66,2425.57,36700],["2010-01-14",2364.28,2364.28,2276.71,2276.71,1300],["2010-01-15",2408.06,2408.06,2302.98,2302.98,4700],["2010-01-18",2197.9,2197.9,2197.9,2197.9,3900],["2010-01-19",2066.55,2084.06,2049.04,2084.06,20500],["2010-01-20",1996.5,2014.01,1952.72,1996.5,16700],["2010-01-21",2031.53,2031.53,1900.18,1917.69,14100],["2010-01-22",2031.53,2031.53,2005.26,2005.26,3800],["2010-01-25",2136.6,2136.6,2136.6,2136.6,100],["2010-01-26",2180.39,2189.14,2101.58,2189.14,12800],["2010-01-27",2084.06,2084.06,2057.79,2057.79,5700],["2010-01-28",1970.23,2014.01,1970.23,1970.23,8000],["2010-01-29",1970.23,2101.58,1970.23,2101.58,5200],["2010-02-01",1926.45,2101.58,1926.45,2101.58,1700],["2010-02-02",1987.74,1987.74,1961.47,1987.74,3200],["2010-02-03",2092.82,2101.58,2092.82,2101.58,2400],["2010-02-04",2127.85,2127.85,1970.23,1970.23,7200],["2010-02-05",1935.2,1935.2,1935.2,1935.2,2500],["2010-02-08",1970.23,1970.23,1970.23,1970.23,200],["2010-02-09",1978.99,1978.99,1978.99,1978.99,2000],["2010-02-10",1978.99,1978.99,1978.99,1978.99,500],["2010-02-11",2084.06,2084.06,2084.06,2084.06,100],["2010-02-12",2189.14,2189.14,2014.01,2014.01,3100],["2010-02-22",2075.31,2084.06,2075.31,2084.06,1000],["2010-02-23",2014.01,2014.01,2014.01,2014.01,1000],["2010-02-24",2101.58,2101.58,2101.58,2101.58,1000],["2010-02-25",2057.79,2057.79,2014.01,2014.01,1900],["2010-02-26",2022.77,2022.77,1987.74,2014.01,1100],["2010-03-01",2014.01,2014.01,2014.01,2014.01,6800],["2010-03-02",2014.01,2049.04,2014.01,2014.01,3300],["2010-03-03",2014.01,2101.58,1987.74,2101.58,3300],["2010-03-04",2084.06,2154.12,2066.55,2066.55,15600],["2010-03-05",2101.58,2101.58,2101.58,2101.58,2700],["2010-03-08",2189.14,2189.14,2145.36,2145.36,600],["2010-03-09",2232.93,2232.93,2101.58,2101.58,1800],["2010-03-10",2145.36,2285.47,2136.6,2285.47,70800],["2010-03-11",2276.71,2416.81,2276.71,2416.81,160700],["2010-03-12",2495.62,2574.43,2451.84,2460.6,84300],["2010-03-15",2539.41,2688.27,2521.89,2521.89,43300],["2010-03-16",2583.19,2626.97,2469.35,2469.35,18800],["2010-03-17",2346.76,2539.41,2346.76,2346.76,96600],["2010-03-18",2443.08,2495.62,2364.28,2469.35,60600],["2010-03-19",2373.03,2486.87,2364.28,2486.87,23000],["2010-03-22",2460.6,2583.19,2451.84,2583.19,57800],["2010-03-23",2714.54,2723.29,2504.38,2574.43,130400],["2010-03-24",2626.97,2626.97,2451.84,2451.84,63200],["2010-03-25",2416.81,2504.38,2381.79,2504.38,59800],["2010-03-26",2539.41,2539.41,2416.81,2495.62,23100],["2010-03-29",2434.33,2626.97,2434.33,2504.38,79800],["2010-03-30",2697.02,2723.29,2495.62,2504.38,38200],["2010-03-31",2451.84,2451.84,2390.54,2451.84,10200],["2010-04-01",2416.49,2470.99,2407.4,2425.57,26100],["2010-04-02",2452.82,2498.25,2361.98,2398.32,24300],["2010-04-05",2452.82,2461.91,2361.98,2380.15,23500],["2010-04-06",2452.82,2452.82,2389.23,2398.32,26600],["2010-04-07",2389.23,2407.4,2361.98,2407.4,38200],["2010-04-08",2489.16,2525.5,2452.82,2498.25,33100],["2010-04-09",2580.01,2580.01,2361.98,2361.98,39800],["2010-04-12",2598.18,2598.18,2498.25,2543.67,44700],["2010-04-13",2543.67,2543.67,2425.57,2452.82,15400],["2010-04-14",2398.32,2443.74,2389.23,2443.74,14300],["2010-04-15",2543.67,2561.84,2498.25,2561.84,140000],["2010-04-16",2734.45,2734.45,2598.18,2734.45,187700],["2010-04-19",2925.22,2925.22,2925.22,2925.22,96000],["2010-04-20",3125.08,3125.08,2816.21,2925.22,246100],["2010-04-21",2997.9,2997.9,2816.21,2816.21,80600],["2010-04-22",2643.6,2816.21,2643.6,2643.6,161100],["2010-04-26",2561.84,2652.68,2561.84,2634.52,69100],["2010-04-27",2716.28,2816.21,2716.28,2816.21,58700],["2010-04-28",2979.73,2979.73,2979.73,2979.73,38300],["2010-04-29",3179.59,3179.59,3097.83,3179.59,374000],["2010-05-04",3188.67,3315.86,3088.74,3179.59,34600],["2010-05-05",3206.84,3206.84,2997.9,3206.84,121700],["2010-05-06",3179.59,3379.45,3179.59,3379.45,76200],["2010-05-07",3361.28,3452.12,3134.16,3152.33,101000],["2010-05-10",3215.93,3215.93,3006.98,3006.98,42200],["2010-05-11",3088.74,3088.74,2897.97,2952.47,111600],["2010-05-12",2843.46,2843.46,2743.53,2743.53,87400],["2010-05-13",2925.22,2952.47,2679.94,2952.47,88400],["2010-05-14",2852.54,3025.15,2843.46,3016.07,42500],["2010-05-17",2970.64,2970.64,2788.95,2788.95,22000],["2010-05-18",2843.46,2888.88,2798.04,2888.88,20600],["2010-05-19",2770.78,2770.78,2616.35,2616.35,45300],["2010-05-20",2816.21,2816.21,2452.82,2652.68,48300],["2010-05-21",2407.4,2452.82,2361.98,2361.98,89200],["2010-05-24",2452.82,2452.82,2361.98,2452.82,7800],["2010-05-25",2452.82,2561.84,2452.82,2561.84,37000],["2010-05-26",2634.52,2707.19,2634.52,2707.19,21700],["2010-05-27",2888.88,2888.88,2870.71,2888.88,63600],["2010-05-28",3088.74,3088.74,3088.74,3088.74,43500],["2010-05-31",3297.69,3297.69,2907.05,3034.23,43500],["2010-06-01",2879.8,2988.81,2879.8,2907.05,18000],["2010-06-02",2861.63,2997.9,2861.63,2970.64,22400],["2010-06-03",3088.74,3088.74,2907.05,2907.05,31000],["2010-06-04",2843.46,2843.46,2779.87,2788.95,41300],["2010-06-07",2625.43,2679.94,2616.35,2652.68,47300],["2010-06-08",2498.25,2807.12,2498.25,2807.12,94400],["2010-06-09",2922.76,2922.76,2922.76,2922.76,100],["2010-06-10",3115.77,3115.77,3115.77,3115.77,900],["2010-06-11",3322.57,3322.57,3184.7,3322.57,275100],["2010-06-14",3515.58,3515.58,3143.34,3184.7,72700],["2010-06-15",3198.49,3322.57,3184.7,3308.78,61800],["2010-06-16",3267.42,3377.71,3267.42,3350.14,32300],["2010-06-17",3281.21,3281.21,3170.91,3239.85,26400],["2010-06-18",3170.91,3253.63,3170.91,3253.63,19900],["2010-06-21",3212.27,3308.78,3184.7,3308.78,38100],["2010-06-22",3281.21,3308.78,3170.91,3170.91,36600],["2010-06-23",3143.34,3212.27,3129.55,3129.55,20100],["2010-06-24",3267.42,3267.42,3143.34,3170.91,16700],["2010-06-25",3170.91,3170.91,2936.54,3033.05,115100],["2010-06-28",2936.54,3115.77,2936.54,3101.98,31700],["2010-06-29",3033.05,3143.34,3033.05,3033.05,13600],["2010-06-30",2895.18,2964.12,2895.18,2922.76,5800],["2010-07-01",2881.4,2922.76,2867.61,2922.76,13000],["2010-07-02",2922.76,2964.12,2895.18,2908.97,38700],["2010-07-05",2881.4,2977.9,2881.4,2895.18,18500],["2010-07-06",2908.97,3101.98,2908.97,3101.98,114200],["2010-07-07",3281.21,3281.21,3033.05,3033.05,42900],["2010-07-08",3101.98,3143.34,2964.12,2964.12,36300],["2010-07-09",3019.26,3101.98,2964.12,2991.69,32400],["2010-07-12",2964.12,3101.98,2895.18,3046.83,28100],["2010-07-13",3060.62,3088.19,3005.47,3060.62,40100],["2010-07-14",3033.05,3074.41,2908.97,3046.83,51500],["2010-07-15",3033.05,3088.19,2950.33,3005.47,21400],["2010-07-16",3019.26,3019.26,2936.54,2964.12,10100],["2010-07-19",2950.33,2991.69,2908.97,2977.9,35700],["2010-07-20",2964.12,2964.12,2895.18,2950.33,68800],["2010-07-21",2936.54,3115.77,2936.54,2977.9,31800],["2010-07-22",2991.69,2991.69,2908.97,2950.33,18300],["2010-07-23",2991.69,2991.69,2895.18,2895.18,38100],["2010-07-26",2922.76,2964.12,2840.04,2840.04,34500],["2010-07-27",2922.76,3046.83,2867.61,2895.18,60400],["2010-07-28",2991.69,2991.69,2784.89,2784.89,26100],["2010-07-29",2771.1,2853.82,2757.32,2826.25,23900],["2010-07-30",2757.32,2826.25,2757.32,2812.46,44800],["2010-08-02",2757.32,2757.32,2660.81,2688.38,35100],["2010-08-03",2647.02,2647.02,2619.45,2619.45,13800],["2010-08-04",2633.24,2633.24,2481.58,2495.37,29000],["2010-08-05",2550.52,2578.09,2495.37,2578.09,11900],["2010-08-06",2550.52,2550.52,2522.94,2522.94,15600],["2010-08-09",2647.02,2647.02,2385.08,2385.08,25200],["2010-08-10",2343.72,2385.08,2233.43,2247.21,26600],["2010-08-11",2274.79,2302.36,2247.21,2274.79,18600],["2010-08-12",2302.36,2302.36,2109.35,2109.35,27400],["2010-08-13",2136.92,2150.71,1999.05,2150.71,21800],["2010-08-16",2205.85,2219.64,2205.85,2219.64,5600],["2010-08-17",2371.29,2371.29,2205.85,2316.15,27100],["2010-08-18",2316.15,2316.15,2205.85,2205.85,12000],["2010-08-19",2233.43,2233.43,2233.43,2233.43,1600],["2010-08-20",2219.64,2261.0,2205.85,2233.43,18600],["2010-08-23",2233.43,2233.43,2095.56,2219.64,16800],["2010-08-24",2316.15,2316.15,2054.2,2067.99,25100],["2010-08-25",2067.99,2067.99,2026.63,2026.63,10500],["2010-08-26",2040.41,2040.41,1930.12,2012.84,11800],["2010-08-27",1888.76,1971.48,1888.76,1957.69,26300],["2010-08-30",2054.2,2054.2,2054.2,2054.2,11500],["2010-08-31",2136.92,2192.07,2067.99,2067.99,45100],["2010-09-01",2205.85,2233.43,2150.71,2205.85,14500],["2010-09-06",2192.07,2343.72,2192.07,2316.15,23700],["2010-09-07",2302.36,2343.72,2205.85,2219.64,20500],["2010-09-08",2178.28,2178.28,2109.35,2136.92,8900],["2010-09-09",2192.07,2261.0,2164.49,2192.07,24700],["2010-09-10",2192.07,2192.07,2067.99,2081.77,12100],["2010-09-13",2040.41,2067.99,2026.63,2067.99,11800],["2010-09-14",2067.99,2081.77,1999.05,2081.77,5100],["2010-09-15",2040.41,2040.41,2026.63,2026.63,7100],["2010-09-16",1930.12,2040.41,1930.12,2040.41,2400],["2010-09-17",2095.56,2136.92,2095.56,2136.92,14800],["2010-09-20",2150.71,2150.71,2136.92,2136.92,3700],["2010-09-21",2150.71,2150.71,2150.71,2150.71,0],["2010-09-22",2233.43,2233.43,2067.99,2136.92,4200],["2010-09-23",2054.2,2136.92,2012.84,2040.41,9000],["2010-09-24",2040.41,2040.41,1999.05,2026.63,9100],["2010-09-27",1985.27,2012.84,1985.27,2012.84,3400],["2010-09-28",2095.56,2095.56,2026.63,2040.41,2400],["2010-09-29",2040.41,2040.41,1985.27,1985.27,5900],["2010-09-30",2040.41,2040.41,2040.41,2040.41,2300],["2010-10-01",2123.13,2123.13,2012.84,2012.84,11900],["2010-10-04",1999.05,2040.41,1999.05,2012.84,8600],["2010-10-05",2067.99,2067.99,1985.27,2012.84,2600],["2010-10-06",2012.84,2054.2,2012.84,2054.2,2500],["2010-10-07",2067.99,2067.99,1985.27,1999.05,5000],["2010-10-08",2012.84,2012.84,1957.69,1985.27,14500],["2010-10-11",1985.27,1999.05,1985.27,1999.05,5400],["2010-10-12",1943.91,1943.91,1930.12,1930.12,3500],["2010-10-13",1916.33,1943.91,1874.98,1930.12,12700],["2010-10-14",1874.98,1930.12,1861.19,1916.33,28400],["2010-10-15",2026.63,2026.63,1971.48,1999.05,34000],["2010-10-18",1971.48,1985.27,1971.48,1971.48,12300],["2010-10-19",1957.69,1957.69,1861.19,1902.55,41500],["2010-10-20",1861.19,1861.19,1778.47,1833.62,47300],["2010-10-21",1792.26,1861.19,1750.9,1792.26,34100],["2010-10-22",1792.26,1792.26,1737.11,1764.68,6600],["2010-10-25",1861.19,1874.98,1792.26,1792.26,5800],["2010-10-26",1874.98,1930.12,1874.98,1916.33,30400],["2010-10-27",1971.48,1971.48,1819.83,1930.12,12300],["2010-10-28",1861.19,1861.19,1778.47,1778.47,9400],["2010-10-29",1833.62,1847.4,1737.11,1847.4,3000],["2010-11-01",1861.19,1861.19,1792.26,1792.26,6900],["2010-11-02",1764.68,1792.26,1737.11,1792.26,5000],["2010-11-03",1750.9,1847.4,1750.9,1778.47,16000],["2010-11-04",1792.26,1819.83,1750.9,1819.83,22600],["2010-11-05",1833.62,1833.62,1792.26,1792.26,10000],["2010-11-08",1792.26,1819.83,1792.26,1819.83,5800],["2010-11-09",1750.9,1750.9,1681.96,1709.54,32300],["2010-11-10",1723.32,1723.32,1695.75,1695.75,18400],["2010-11-11",1709.54,1709.54,1668.18,1668.18,23900],["2010-11-12",1654.39,1654.39,1613.03,1626.82,41400],["2010-11-15",1640.6,1640.6,1571.67,1571.67,75600],["2010-11-16",1516.52,1585.46,1502.74,1585.46,44300],["2010-11-17",1585.46,1613.03,1571.67,1599.24,33000],["2010-11-18",1654.39,1695.75,1654.39,1681.96,33000],["2010-11-19",1626.82,1654.39,1626.82,1640.6,12800],["2010-11-22",1571.67,1640.6,1557.88,1613.03,19500],["2010-11-23",1613.03,1626.82,1613.03,1613.03,12000],["2010-11-24",1613.03,1613.03,1585.46,1585.46,10000],["2010-11-25",1599.24,1681.96,1599.24,1654.39,25800],["2010-11-26",1668.18,1723.32,1654.39,1668.18,9000],["2010-11-29",1640.6,1778.47,1626.82,1778.47,17900],["2010-11-30",1847.4,1847.4,1792.26,1819.83,30700],["2010-12-01",1806.04,1806.04,1723.32,1723.32,6200],["2010-12-02",1750.9,1861.19,1681.96,1778.47,32000],["2010-12-03",1833.62,1861.19,1750.9,1861.19,55700],["2010-12-06",1833.62,1888.76,1833.62,1833.62,28500],["2010-12-07",1833.62,1833.62,1723.32,1723.32,52000],["2010-12-08",1681.96,1723.32,1654.39,1654.39,40700],["2010-12-09",1681.96,1764.68,1668.18,1764.68,20600],["2010-12-10",1750.9,1792.26,1723.32,1792.26,12400],["2010-12-13",1819.83,1888.76,1819.83,1861.19,74100],["2010-12-14",1916.33,1916.33,1737.11,1737.11,19300],["2010-12-15",1764.68,1778.47,1737.11,1737.11,15900],["2010-12-16",1709.54,1709.54,1668.18,1668.18,2100],["2010-12-17",1681.96,1792.26,1654.39,1792.26,32500],["2010-12-20",1695.75,1695.75,1640.6,1640.6,900],["2010-12-21",1654.39,1654.39,1626.82,1626.82,3100],["2010-12-22",1681.96,1681.96,1654.39,1654.39,2200],["2010-12-23",1681.96,1681.96,1654.39,1654.39,5100],["2010-12-24",1654.39,1654.39,1654.39,1654.39,9000],["2010-12-27",1626.82,1654.39,1626.82,1640.6,1400],["2010-12-28",1654.39,1654.39,1654.39,1654.39,1500],["2010-12-29",1764.68,1764.68,1654.39,1654.39,9700],["2010-12-30",1723.32,1723.32,1640.6,1640.6,5400],["2010-12-31",1792.26,1792.26,1654.39,1654.39,5100],["2011-01-04",1709.54,1723.32,1709.54,1723.32,1100],["2011-01-05",1723.32,1723.32,1723.32,1723.32,0],["2011-01-06",1723.32,1723.32,1723.32,1723.32,0],["2011-01-07",1654.39,1668.18,1654.39,1668.18,4000],["2011-01-10",1654.39,1654.39,1654.39,1654.39,0],["2011-01-11",1640.6,1640.6,1599.24,1599.24,7900],["2011-01-12",1626.82,1626.82,1626.82,1626.82,200],["2011-01-13",1626.82,1626.82,1626.82,1626.82,2300],["2011-01-14",1695.75,1695.75,1626.82,1626.82,1100],["2011-01-17",1654.39,1654.39,1613.03,1640.6,5300],["2011-01-18",1626.82,1626.82,1626.82,1626.82,2000],["2011-01-19",1626.82,1626.82,1626.82,1626.82,4800],["2011-01-20",1640.6,1654.39,1640.6,1654.39,9900],["2011-01-21",1640.6,1640.6,1626.82,1640.6,10900],["2011-01-24",1557.88,1599.24,1557.88,1599.24,31000],["2011-01-25",1544.1,1544.1,1544.1,1544.1,500],["2011-01-26",1626.82,1626.82,1626.82,1626.82,500],["2011-01-27",1585.46,1613.03,1585.46,1613.03,24800],["2011-01-28",1557.88,1599.24,1557.88,1599.24,31200],["2011-02-08",1516.52,1516.52,1516.52,1516.52,2000],["2011-02-09",1613.03,1613.03,1613.03,1613.03,19600],["2011-02-10",1723.32,1723.32,1626.82,1654.39,8000],["2011-02-11",1764.68,1764.68,1654.39,1668.18,9300],["2011-02-14",1613.03,1613.03,1613.03,1613.03,2000],["2011-02-15",1626.82,1723.32,1626.82,1695.75,24400],["2011-02-16",1640.6,1640.6,1640.6,1640.6,700],["2011-02-17",1681.96,1681.96,1626.82,1626.82,3700],["2011-02-18",1613.03,1640.6,1613.03,1640.6,11100],["2011-02-21",1516.52,1530.31,1516.52,1530.31,21200],["2011-02-22",1461.38,1516.52,1447.59,1516.52,13900],["2011-02-23",1516.52,1530.31,1475.16,1530.31,21100],["2011-02-24",1475.16,1516.52,1475.16,1516.52,2700],["2011-02-25",1585.46,1585.46,1585.46,1585.46,100],["2011-02-28",1502.74,1544.1,1502.74,1544.1,19600],["2011-03-01",1544.1,1544.1,1475.16,1488.95,17700],["2011-03-02",1585.46,1585.46,1406.23,1447.59,4300],["2011-03-03",1447.59,1447.59,1420.02,1420.02,9500],["2011-03-04",1392.44,1420.02,1392.44,1392.44,9100],["2011-03-07",1406.23,1420.02,1392.44,1420.02,3700],["2011-03-08",1406.23,1406.23,1406.23,1406.23,7000],["2011-03-09",1378.66,1406.23,1378.66,1406.23,4300],["2011-03-10",1378.66,1447.59,1378.66,1447.59,9900],["2011-03-11",1433.8,1488.95,1433.8,1475.16,33500],["2011-03-14",1433.8,1433.8,1406.23,1406.23,11500],["2011-03-15",1392.44,1420.02,1392.44,1420.02,2300],["2011-03-16",1488.95,1502.74,1488.95,1502.74,19400],["2011-03-17",1571.67,1599.24,1571.67,1585.46,22300],["2011-03-18",1654.39,1654.39,1626.82,1654.39,16700],["2011-03-21",1585.46,1640.6,1585.46,1640.6,18300],["2011-03-22",1585.46,1613.03,1557.88,1613.03,20100],["2011-03-23",1544.1,1585.46,1530.31,1544.1,6100],["2011-03-24",1571.67,1571.67,1557.88,1557.88,8300],["2011-03-25",1557.88,1557.88,1544.1,1544.1,2200],["2011-03-28",1571.67,1571.67,1544.1,1544.1,6000],["2011-03-29",1626.82,1626.82,1544.1,1544.1,5300],["2011-03-30",1544.1,1544.1,1516.52,1516.52,5200],["2011-03-31",1544.1,1544.1,1544.1,1544.1,0],["2011-04-01",1640.6,1640.6,1585.46,1640.6,66400],["2011-04-04",1709.54,1709.54,1654.39,1668.18,18800],["2011-04-05",1764.68,1764.68,1640.6,1640.6,1900],["2011-04-06",1668.18,1695.75,1668.18,1668.18,700],["2011-04-07",1681.96,1681.96,1613.03,1613.03,30700],["2011-04-08",1613.03,1613.03,1585.46,1599.24,5500],["2011-04-13",1585.46,1613.03,1557.88,1571.67,24800],["2011-04-14",1654.39,1668.18,1640.6,1640.6,43800],["2011-04-15",1668.18,1668.18,1640.6,1640.6,3600],["2011-04-18",1571.67,1599.24,1571.67,1599.24,3200],["2011-04-19",1585.46,1626.82,1585.46,1626.82,1700],["2011-04-20",1640.6,1640.6,1640.6,1640.6,300],["2011-04-21",1599.24,1613.03,1585.46,1585.46,30600],["2011-04-22",1693.32,1693.32,1583.56,1599.24,15100],["2011-04-25",1599.24,1599.24,1599.24,1599.24,5500],["2011-04-26",1567.89,1614.92,1536.53,1599.24,28200],["2011-04-27",1520.85,1520.85,1520.85,1520.85,2800],["2011-04-28",1552.21,1599.24,1552.21,1599.24,800],["2011-04-29",1552.21,1552.21,1552.21,1552.21,1600],["2011-05-04",1599.24,1599.24,1599.24,1599.24,3000],["2011-05-05",1536.53,1536.53,1536.53,1536.53,161340],["2011-05-06",1505.17,1505.17,1505.17,1505.17,5500],["2011-05-09",1520.85,1567.89,1520.85,1567.89,16700],["2011-05-10",1552.21,1552.21,1552.21,1552.21,0],["2011-05-11",1614.92,1614.92,1489.49,1505.17,800],["2011-05-12",1505.17,1505.17,1505.17,1505.17,3700],["2011-05-13",1505.17,1552.21,1505.17,1552.21,7100],["2011-05-16",1567.89,1599.24,1567.89,1567.89,3200],["2011-05-17",1505.17,1505.17,1489.49,1489.49,4300],["2011-05-18",1458.13,1473.81,1458.13,1458.13,2100],["2011-05-19",1473.81,1520.85,1473.81,1520.85,2300],["2011-05-20",1473.81,1489.49,1473.81,1489.49,10000],["2011-05-23",1489.49,1489.49,1489.49,1489.49,5300],["2011-05-24",1489.49,1505.17,1458.13,1489.49,16000],["2011-05-25",1473.81,1473.81,1411.1,1426.78,24200],["2011-05-26",1426.78,1458.13,1411.1,1458.13,3300],["2011-05-27",1458.13,1489.49,1458.13,1458.13,4600],["2011-05-30",1473.81,1473.81,1473.81,1473.81,0],["2011-05-31",1552.21,1552.21,1552.21,1552.21,100],["2011-06-01",1489.49,1599.24,1489.49,1599.24,5200],["2011-06-02",1536.53,1536.53,1536.53,1536.53,13800],["2011-06-03",1536.53,1552.21,1536.53,1536.53,11000],["2011-06-06",1536.53,1536.53,1536.53,1536.53,0],["2011-06-07",1583.56,1583.56,1567.89,1583.56,5900],["2011-06-08",1536.53,1536.53,1536.53,1536.53,800],["2011-06-09",1552.21,1599.24,1552.21,1599.24,9000],["2011-06-10",1646.28,1646.28,1646.28,1646.28,500],["2011-06-13",1552.21,1552.21,1552.21,1552.21,4500],["2011-06-14",1567.89,1567.89,1567.89,1567.89,1000],["2011-06-15",1489.49,1489.49,1489.49,1489.49,5000],["2011-06-16",1458.13,1458.13,1426.78,1442.45,15000],["2011-06-17",1489.49,1489.49,1489.49,1489.49,1800],["2011-06-20",1505.17,1505.17,1489.49,1489.49,300],["2011-06-21",1489.49,1489.49,1489.49,1489.49,1000],["2011-06-22",1489.49,1489.49,1489.49,1489.49,100],["2011-06-23",1473.81,1473.81,1473.81,1473.81,5500],["2011-06-24",1473.81,1473.81,1473.81,1473.81,0],["2011-06-27",1411.1,1411.1,1379.74,1379.74,61300],["2011-06-28",1379.74,1379.74,1379.74,1379.74,0],["2011-06-29",1411.1,1411.1,1332.7,1332.7,600],["2011-06-30",1348.38,1348.38,1348.38,1348.38,0],["2011-07-01",1348.38,1348.38,1348.38,1348.38,29300],["2011-07-04",1348.38,1379.74,1348.38,1379.74,5000],["2011-07-05",1364.06,1364.06,1364.06,1364.06,0],["2011-07-06",1364.06,1364.06,1364.06,1364.06,0],["2011-07-07",1364.06,1364.06,1364.06,1364.06,0],["2011-07-08",1364.06,1364.06,1364.06,1364.06,0],["2011-07-11",1364.06,1364.06,1364.06,1364.06,0],["2011-07-12",1364.06,1364.06,1364.06,1364.06,0],["2011-07-13",1442.45,1442.45,1442.45,1442.45,200],["2011-07-14",1458.13,1458.13,1458.13,1458.13,100],["2011-07-15",1520.85,1520.85,1520.85,1520.85,100],["2011-07-18",1473.81,1473.81,1473.81,1473.81,200],["2011-07-19",1473.81,1473.81,1473.81,1473.81,200],["2011-07-20",1489.49,1489.49,1379.74,1379.74,400],["2011-07-21",1411.1,1411.1,1411.1,1411.1,0],["2011-07-22",1458.13,1458.13,1458.13,1458.13,100],["2011-07-25",1458.13,1458.13,1458.13,1458.13,0],["2011-07-26",1458.13,1458.13,1458.13,1458.13,0],["2011-07-27",1458.13,1458.13,1458.13,1458.13,0],["2011-07-28",1458.13,1458.13,1458.13,1458.13,0],["2011-07-29",1458.13,1458.13,1458.13,1458.13,0],["2011-08-01",1411.1,1411.1,1411.1,1411.1,600],["2011-08-02",1411.1,1411.1,1411.1,1411.1,0],["2011-08-03",1411.1,1411.1,1411.1,1411.1,0],["2011-08-04",1411.1,1411.1,1411.1,1411.1,0],["2011-08-05",1317.02,1317.02,1317.02,1317.02,1500],["2011-08-08",1254.31,1254.31,1238.63,1238.63,13000],["2011-08-09",1175.91,1175.91,1160.24,1160.24,12000],["2011-08-10",1160.24,1160.24,1160.24,1160.24,0],["2011-08-11",1097.52,1128.88,1097.52,1128.88,300],["2011-08-12",1160.24,1160.24,1160.24,1160.24,100],["2011-08-15",1160.24,1160.24,1160.24,1160.24,0],["2011-08-16",1160.24,1160.24,1160.24,1160.24,100],["2011-08-17",1160.24,1160.24,1160.24,1160.24,0],["2011-08-18",1175.91,1175.91,1175.91,1175.91,2000],["2011-08-19",1175.91,1175.91,1175.91,1175.91,1400],["2011-08-22",1113.2,1175.91,1113.2,1175.91,800],["2011-08-23",1160.24,1160.24,1160.24,1160.24,0],["2011-08-24",1160.24,1191.59,1160.24,1191.59,1100],["2011-08-25",1160.24,1160.24,1160.24,1160.24,0],["2011-08-26",1175.91,1207.27,1175.91,1207.27,1000],["2011-08-29",1285.67,1285.67,1254.31,1254.31,1100],["2011-08-30",1301.35,1332.7,1301.35,1301.35,7100],["2011-08-31",1301.35,1332.7,1301.35,1301.35,2200],["2011-09-01",1301.35,1301.35,1301.35,1301.35,0],["2011-09-05",1301.35,1301.35,1301.35,1301.35,0],["2011-09-06",1301.35,1301.35,1301.35,1301.35,0],["2011-09-07",1301.35,1301.35,1301.35,1301.35,2500],["2011-09-08",1269.99,1269.99,1269.99,1269.99,300],["2011-09-09",1269.99,1269.99,1269.99,1269.99,0],["2011-09-12",1285.67,1285.67,1285.67,1285.67,2000],["2011-09-13",1285.67,1285.67,1269.99,1285.67,6000],["2011-09-14",1285.67,1301.35,1285.67,1301.35,600],["2011-09-15",1285.67,1285.67,1254.31,1254.31,4900],["2011-09-16",1254.31,1254.31,1254.31,1254.31,700],["2011-09-19",1285.67,1285.67,1285.67,1285.67,200],["2011-09-20",1317.02,1317.02,1254.31,1254.31,5100],["2011-09-21",1301.35,1301.35,1238.63,1238.63,400],["2011-09-22",1175.91,1238.63,1175.91,1238.63,2000],["2011-09-23",1160.24,1269.99,1160.24,1269.99,1300],["2011-09-26",1222.95,1238.63,1222.95,1238.63,6300],["2011-09-27",1222.95,1222.95,1222.95,1222.95,300],["2011-09-28",1222.95,1222.95,1222.95,1222.95,0],["2011-09-29",1222.95,1238.63,1222.95,1238.63,4900],["2011-09-30",1222.95,1222.95,1222.95,1222.95,200],["2011-10-03",1222.95,1222.95,1222.95,1222.95,189000],["2011-10-04",1207.27,1207.27,1207.27,1207.27,100],["2011-10-05",1269.99,1269.99,1207.27,1207.27,300],["2011-10-06",1222.95,1222.95,1222.95,1222.95,0],["2011-10-07",1222.95,1222.95,1222.95,1222.95,0],["2011-10-10",1238.63,1238.63,1238.63,1238.63,100],["2011-10-11",1207.27,1207.27,1207.27,1207.27,20200],["2011-10-12",1207.27,1207.27,1207.27,1207.27,2500],["2011-10-13",1191.59,1191.59,1191.59,1191.59,21000],["2011-10-14",1175.91,1175.91,1175.91,1175.91,500],["2011-10-17",1144.56,1144.56,1144.56,1144.56,3200],["2011-10-18",1113.2,1128.88,1113.2,1128.88,1900],["2011-10-19",1113.2,1113.2,1113.2,1113.2,400],["2011-10-20",1175.91,1175.91,1175.91,1175.91,100],["2011-10-21",1191.59,1191.59,1175.91,1175.91,300],["2011-10-24",1128.88,1128.88,1113.2,1113.2,700],["2011-10-25",1113.2,1113.2,1113.2,1113.2,0],["2011-10-26",1097.52,1097.52,1050.48,1050.48,600],["2011-10-27",1066.16,1066.16,1066.16,1066.16,0],["2011-10-28",1066.16,1066.16,1066.16,1066.16,0],["2011-10-31",1081.84,1081.84,1066.16,1066.16,800],["2011-11-01",1050.48,1050.48,1019.13,1019.13,9400],["2011-11-02",1081.84,1081.84,1081.84,1081.84,100],["2011-11-03",1081.84,1081.84,1081.84,1081.84,0],["2011-11-04",1019.13,1019.13,1019.13,1019.13,2100],["2011-11-07",1019.13,1019.13,1019.13,1019.13,500],["2011-11-08",1019.13,1019.13,1019.13,1019.13,1000],["2011-11-09",1019.13,1019.13,1019.13,1019.13,0],["2011-11-10",1019.13,1019.13,1019.13,1019.13,0],["2011-11-11",1019.13,1019.13,1019.13,1019.13,0],["2011-11-14",1019.13,1019.13,1019.13,1019.13,0],["2011-11-15",1019.13,1019.13,1019.13,1019.13,0],["2011-11-16",987.77,987.77,987.77,987.77,400],["2011-11-17",972.09,972.09,972.09,972.09,4200],["2011-11-18",940.73,940.73,940.73,940.73,4000],["2011-11-21",909.37,909.37,909.37,909.37,900],["2011-11-22",909.37,909.37,909.37,909.37,2000],["2011-11-23",909.37,909.37,909.37,909.37,2000],["2011-11-24",909.37,909.37,909.37,909.37,0],["2011-11-25",909.37,909.37,909.37,909.37,0],["2011-11-28",940.73,972.09,940.73,972.09,1300],["2011-11-29",972.09,972.09,972.09,972.09,0],["2011-11-30",1019.13,1019.13,1019.13,1019.13,100],["2011-12-01",1081.84,1081.84,1081.84,1081.84,100],["2011-12-02",1019.13,1019.13,1019.13,1019.13,2000],["2011-12-05",1019.13,1019.13,1019.13,1019.13,0],["2011-12-06",1019.13,1019.13,1019.13,1019.13,300],["2011-12-07",1019.13,1019.13,1019.13,1019.13,0],["2011-12-08",956.41,956.41,956.41,956.41,1000],["2011-12-09",956.41,956.41,956.41,956.41,0],["2011-12-12",972.09,972.09,909.37,909.37,1700],["2011-12-13",940.73,940.73,940.73,940.73,0],["2011-12-14",909.37,909.37,878.02,878.02,4200],["2011-12-15",846.66,846.66,846.66,846.66,1100],["2011-12-16",799.62,799.62,799.62,799.62,200],["2011-12-19",799.62,799.62,799.62,799.62,0],["2011-12-20",799.62,799.62,799.62,799.62,0],["2011-12-21",799.62,799.62,799.62,799.62,0],["2011-12-22",799.62,799.62,799.62,799.62,0],["2011-12-23",799.62,799.62,799.62,799.62,0],["2011-12-26",799.62,799.62,799.62,799.62,0],["2011-12-27",799.62,799.62,799.62,799.62,0],["2011-12-28",799.62,799.62,799.62,799.62,0],["2011-12-29",799.62,799.62,799.62,799.62,0],["2011-12-30",799.62,799.62,799.62,799.62,500],["2012-01-03",799.62,799.62,799.62,799.62,200],["2012-01-04",799.62,799.62,799.62,799.62,0],["2012-01-05",752.59,752.59,752.59,752.59,200],["2012-01-06",752.59,752.59,752.59,752.59,0],["2012-01-09",705.55,705.55,705.55,705.55,1000],["2012-01-10",705.55,705.55,705.55,705.55,0],["2012-01-11",705.55,705.55,705.55,705.55,3100],["2012-01-12",658.51,658.51,658.51,658.51,400],["2012-01-13",658.51,658.51,658.51,658.51,200],["2012-01-16",689.87,689.87,674.19,674.19,5100],["2012-01-17",674.19,674.19,627.15,627.15,500],["2012-01-18",642.83,642.83,642.83,642.83,5000],["2012-01-19",674.19,674.19,674.19,674.19,10000],["2012-01-20",674.19,674.19,674.19,674.19,0],["2012-01-30",674.19,674.19,674.19,674.19,0],["2012-01-31",721.23,721.23,721.23,721.23,300],["2012-02-01",768.26,768.26,768.26,768.26,400],["2012-02-02",815.3,815.3,815.3,815.3,4500],["2012-02-03",862.34,862.34,862.34,862.34,15300],["2012-02-06",862.34,862.34,862.34,862.34,0],["2012-02-07",862.34,862.34,862.34,862.34,0],["2012-02-08",862.34,862.34,815.3,815.3,1000],["2012-02-09",830.98,830.98,830.98,830.98,0],["2012-02-10",783.94,783.94,783.94,783.94,200],["2012-02-13",752.59,752.59,752.59,752.59,400],["2012-02-14",752.59,752.59,752.59,752.59,0],["2012-02-15",721.23,736.91,721.23,736.91,1400],["2012-02-16",736.91,736.91,736.91,736.91,0],["2012-02-17",736.91,736.91,736.91,736.91,0],["2012-02-20",783.94,783.94,783.94,783.94,2300],["2012-02-21",783.94,783.94,783.94,783.94,0],["2012-02-22",783.94,783.94,783.94,783.94,300],["2012-02-23",783.94,783.94,783.94,783.94,5000],["2012-02-24",815.3,815.3,815.3,815.3,3800],["2012-02-27",815.3,815.3,815.3,815.3,0],["2012-02-28",815.3,815.3,783.94,783.94,13200],["2012-02-29",783.94,783.94,783.94,783.94,0],["2012-03-01",783.94,783.94,783.94,783.94,0],["2012-03-02",783.94,783.94,783.94,783.94,0],["2012-03-05",830.98,830.98,830.98,830.98,34900],["2012-03-06",878.02,878.02,830.98,862.34,22200],["2012-03-07",878.02,878.02,878.02,878.02,600],["2012-03-08",878.02,878.02,878.02,878.02,0],["2012-03-09",878.02,878.02,878.02,878.02,0],["2012-03-12",878.02,878.02,878.02,878.02,0],["2012-03-13",878.02,878.02,878.02,878.02,0],["2012-03-14",878.02,878.02,878.02,878.02,0],["2012-03-15",878.02,878.02,878.02,878.02,0],["2012-03-16",878.02,878.02,878.02,878.02,0],["2012-03-19",878.02,878.02,878.02,878.02,0],["2012-03-20",878.02,878.02,878.02,878.02,0],["2012-03-21",878.02,878.02,878.02,878.02,0],["2012-03-22",878.02,878.02,878.02,878.02,0],["2012-03-23",893.69,893.69,830.98,893.69,16000],["2012-03-26",830.98,878.02,830.98,878.02,2100],["2012-03-27",878.02,878.02,815.3,878.02,2300],["2012-03-28",925.05,925.05,862.34,862.34,300],["2012-03-29",862.34,862.34,862.34,862.34,0],["2012-03-30",878.02,878.02,878.02,878.02,100],["2012-04-03",830.98,830.98,830.98,830.98,100],["2012-04-04",878.02,878.02,878.02,878.02,100],["2012-04-05",893.69,893.69,893.69,893.69,100],["2012-04-06",893.69,893.69,893.69,893.69,0],["2012-04-09",846.66,846.66,846.66,846.66,2000],["2012-04-10",862.34,862.34,862.34,862.34,200],["2012-04-11",878.02,878.02,878.02,878.02,100],["2012-04-12",862.34,862.34,862.34,862.34,2000],["2012-04-13",878.02,878.02,862.34,862.34,4000],["2012-04-16",878.02,878.02,862.34,862.34,1100],["2012-04-17",862.34,878.02,862.34,862.34,1100],["2012-04-18",862.34,862.34,862.34,862.34,0],["2012-04-19",893.69,893.69,893.69,893.69,200],["2012-04-20",846.66,846.66,846.66,846.66,300],["2012-04-23",846.66,846.66,846.66,846.66,2000],["2012-04-24",815.3,815.3,815.3,815.3,100],["2012-04-25",768.26,815.3,768.26,799.62,17000],["2012-04-26",783.94,815.3,783.94,815.3,7000],["2012-04-27",815.3,815.3,815.3,815.3,0],["2012-05-02",815.3,815.3,815.3,815.3,0],["2012-05-03",862.34,862.34,768.26,768.26,1000],["2012-05-04",768.26,768.26,721.23,752.59,9500],["2012-05-07",752.59,768.26,752.59,768.26,4200],["2012-05-08",783.94,815.3,768.26,783.94,10300],["2012-05-09",783.94,783.94,783.94,783.94,500],["2012-05-10",815.3,830.98,799.62,830.98,15500],["2012-05-11",799.62,799.62,783.94,783.94,8300],["2012-05-14",752.59,830.98,752.59,830.98,5100],["2012-05-15",830.98,830.98,830.98,830.98,0],["2012-05-16",783.94,783.94,783.94,783.94,5000],["2012-05-17",768.26,768.26,736.91,736.91,7900],["2012-05-18",736.91,736.91,736.91,736.91,2100],["2012-05-21",736.91,736.91,736.91,736.91,0],["2012-05-22",736.91,752.59,705.55,721.23,31600],["2012-05-23",689.87,689.87,689.87,689.87,3800],["2012-05-24",642.83,736.91,642.83,736.91,1000],["2012-05-25",721.23,721.23,721.23,721.23,1000],["2012-05-28",674.19,705.55,674.19,674.19,1800],["2012-05-29",674.19,674.19,674.19,674.19,1500],["2012-05-30",721.23,721.23,721.23,721.23,1800],["2012-05-31",674.19,674.19,674.19,674.19,100],["2012-06-01",721.23,721.23,721.23,721.23,100],["2012-06-04",752.59,752.59,752.59,752.59,100],["2012-06-05",783.94,783.94,783.94,783.94,400],["2012-06-06",783.94,783.94,783.94,783.94,0],["2012-06-07",799.62,830.98,799.62,815.3,1600],["2012-06-08",815.3,815.3,815.3,815.3,0],["2012-06-11",768.26,768.26,768.26,768.26,1200],["2012-06-12",815.3,815.3,783.94,783.94,15100],["2012-06-13",783.94,783.94,783.94,783.94,2000],["2012-06-14",783.94,783.94,783.94,783.94,0],["2012-06-15",783.94,783.94,783.94,783.94,0],["2012-06-18",736.91,783.94,736.91,783.94,200],["2012-06-19",783.94,783.94,783.94,783.94,0],["2012-06-20",736.91,783.94,736.91,736.91,2300],["2012-06-21",768.26,768.26,768.26,768.26,2000],["2012-06-22",768.26,768.26,768.26,768.26,0],["2012-06-25",768.26,768.26,768.26,768.26,0],["2012-06-26",768.26,768.26,768.26,768.26,0],["2012-06-27",768.26,768.26,768.26,768.26,0],["2012-06-28",752.59,752.59,752.59,752.59,100],["2012-06-29",752.59,752.59,752.59,752.59,0],["2012-07-02",752.59,752.59,752.59,752.59,0],["2012-07-03",752.59,752.59,752.59,752.59,0],["2012-07-04",752.59,752.59,752.59,752.59,0],["2012-07-05",752.59,752.59,752.59,752.59,100],["2012-07-06",752.59,752.59,752.59,752.59,0],["2012-07-09",752.59,752.59,752.59,752.59,0],["2012-07-10",752.59,752.59,752.59,752.59,0],["2012-07-11",799.62,799.62,736.91,736.91,10200],["2012-07-12",736.91,736.91,736.91,736.91,0],["2012-07-13",752.59,752.59,705.55,705.55,10100],["2012-07-16",752.59,752.59,752.59,752.59,100],["2012-07-17",752.59,752.59,752.59,752.59,0],["2012-07-18",752.59,752.59,752.59,752.59,0],["2012-07-19",799.62,799.62,799.62,799.62,100],["2012-07-20",752.59,752.59,752.59,752.59,10100],["2012-07-23",705.55,705.55,705.55,705.55,100],["2012-07-24",752.59,752.59,705.55,705.55,1100],["2012-07-25",705.55,705.55,705.55,705.55,0],["2012-07-26",752.59,752.59,752.59,752.59,100],["2012-07-27",752.59,752.59,752.59,752.59,0],["2012-07-30",721.23,721.23,721.23,721.23,10000],["2012-07-31",768.26,768.26,768.26,768.26,100],["2012-08-01",799.62,799.62,799.62,799.62,100],["2012-08-02",799.62,799.62,799.62,799.62,0],["2012-08-03",799.62,799.62,799.62,799.62,100],["2012-08-06",799.62,799.62,799.62,799.62,0],["2012-08-07",752.59,752.59,752.59,752.59,100],["2012-08-08",705.55,705.55,705.55,705.55,100],["2012-08-09",752.59,752.59,658.51,752.59,300],["2012-08-10",705.55,705.55,705.55,705.55,100],["2012-08-13",674.19,674.19,674.19,674.19,500],["2012-08-14",627.15,627.15,627.15,627.15,500],["2012-08-15",658.51,658.51,627.15,627.15,1000],["2012-08-16",627.15,627.15,627.15,627.15,0],["2012-08-17",611.48,611.48,611.48,611.48,200],["2012-08-20",627.15,627.15,627.15,627.15,1000],["2012-08-21",595.8,595.8,595.8,595.8,500],["2012-08-22",611.48,611.48,611.48,611.48,600],["2012-08-23",611.48,611.48,611.48,611.48,0],["2012-08-24",580.12,580.12,580.12,580.12,200],["2012-08-27",580.12,580.12,580.12,580.12,0],["2012-08-28",611.48,611.48,611.48,611.48,1000],["2012-08-29",627.15,627.15,627.15,627.15,500],["2012-08-30",658.51,658.51,611.48,658.51,1200],["2012-08-31",674.19,674.19,674.19,674.19,200],["2012-09-04",658.51,658.51,658.51,658.51,500],["2012-09-05",658.51,658.51,658.51,658.51,0],["2012-09-06",658.51,658.51,658.51,658.51,0],["2012-09-07",658.51,658.51,658.51,658.51,0],["2012-09-10",689.87,689.87,689.87,689.87,200],["2012-09-11",721.23,721.23,721.23,721.23,200],["2012-09-12",736.91,736.91,736.91,736.91,400],["2012-09-13",768.26,768.26,768.26,768.26,200],["2012-09-14",783.94,783.94,736.91,736.91,10200],["2012-09-17",721.23,721.23,721.23,721.23,5000],["2012-09-18",736.91,736.91,674.19,674.19,20300],["2012-09-19",642.83,642.83,642.83,642.83,100],["2012-09-20",627.15,627.15,627.15,627.15,11500],["2012-09-21",611.48,611.48,611.48,611.48,200],["2012-09-24",611.48,611.48,580.12,580.12,11500],["2012-09-25",580.12,580.12,548.76,580.12,11800],["2012-09-26",564.44,580.12,564.44,580.12,1200],["2012-09-27",611.48,611.48,564.44,611.48,1100],["2012-09-28",627.15,627.15,627.15,627.15,100],["2012-10-01",611.48,611.48,611.48,611.48,200],["2012-10-02",580.12,611.48,580.12,611.48,700],["2012-10-03",627.15,627.15,627.15,627.15,100],["2012-10-04",642.83,642.83,642.83,642.83,200],["2012-10-05",658.51,658.51,658.51,658.51,100],["2012-10-08",642.83,642.83,642.83,642.83,14400],["2012-10-09",642.83,642.83,642.83,642.83,0],["2012-10-10",627.15,658.51,627.15,658.51,7300],["2012-10-11",627.15,627.15,627.15,627.15,200],["2012-10-12",627.15,627.15,627.15,627.15,0],["2012-10-15",627.15,627.15,627.15,627.15,0],["2012-10-16",627.15,627.15,627.15,627.15,0],["2012-10-17",627.15,627.15,627.15,627.15,0],["2012-10-18",627.15,627.15,627.15,627.15,0],["2012-10-19",627.15,627.15,627.15,627.15,1400],["2012-10-22",627.15,627.15,627.15,627.15,4200],["2012-10-23",627.15,642.83,627.15,642.83,11060],["2012-10-24",627.15,627.15,627.15,627.15,10000],["2012-10-25",627.15,627.15,627.15,627.15,0],["2012-10-26",642.83,642.83,627.15,627.15,500],["2012-10-29",627.15,627.15,627.15,627.15,0],["2012-10-30",627.15,627.15,627.15,627.15,0],["2012-10-31",627.15,627.15,627.15,627.15,0],["2012-11-01",627.15,627.15,627.15,627.15,0],["2012-11-02",627.15,627.15,627.15,627.15,0],["2012-11-05",595.8,595.8,595.8,595.8,2200],["2012-11-06",595.8,595.8,595.8,595.8,0],["2012-11-07",564.44,595.8,564.44,595.8,2000],["2012-11-08",595.8,595.8,595.8,595.8,500],["2012-11-09",627.15,627.15,627.15,627.15,100],["2012-11-12",658.51,658.51,658.51,658.51,100],["2012-11-13",658.51,658.51,658.51,658.51,0],["2012-11-14",658.51,658.51,658.51,658.51,0],["2012-11-15",658.51,658.51,658.51,658.51,0],["2012-11-16",658.51,658.51,658.51,658.51,5300],["2012-11-19",658.51,658.51,658.51,658.51,0],["2012-11-20",627.15,627.15,627.15,627.15,500],["2012-11-21",627.15,627.15,627.15,627.15,10000],["2012-11-22",627.15,627.15,627.15,627.15,0],["2012-11-23",627.15,627.15,627.15,627.15,0],["2012-11-26",595.8,627.15,595.8,627.15,900],["2012-11-27",627.15,627.15,627.15,627.15,12000],["2012-11-28",627.15,627.15,627.15,627.15,0],["2012-11-29",627.15,627.15,627.15,627.15,0],["2012-11-30",595.8,627.15,595.8,627.15,400],["2012-12-03",627.15,627.15,627.15,627.15,0],["2012-12-04",627.15,627.15,627.15,627.15,0],["2012-12-05",627.15,627.15,627.15,627.15,0],["2012-12-06",642.83,642.83,642.83,642.83,1000],["2012-12-07",674.19,674.19,674.19,674.19,100],["2012-12-10",674.19,674.19,674.19,674.19,0],["2012-12-11",674.19,674.19,674.19,674.19,0],["2012-12-12",674.19,674.19,674.19,674.19,0],["2012-12-13",674.19,674.19,674.19,674.19,0],["2012-12-14",658.51,658.51,658.51,658.51,2000],["2012-12-17",658.51,658.51,658.51,658.51,0],["2012-12-18",658.51,658.51,658.51,658.51,0],["2012-12-19",658.51,658.51,658.51,658.51,0],["2012-12-20",658.51,658.51,658.51,658.51,0],["2012-12-21",658.51,658.51,658.51,658.51,400],["2012-12-24",658.51,658.51,658.51,658.51,0],["2012-12-25",689.87,689.87,689.87,689.87,100],["2012-12-26",689.87,689.87,689.87,689.87,0],["2012-12-27",736.91,736.91,736.91,736.91,100],["2012-12-28",736.91,736.91,736.91,736.91,0],["2013-01-02",783.94,783.94,783.94,783.94,100],["2013-01-03",830.98,830.98,830.98,830.98,100],["2013-01-04",830.98,830.98,830.98,830.98,0],["2013-01-07",878.02,878.02,878.02,878.02,400],["2013-01-08",878.02,878.02,878.02,878.02,0],["2013-01-09",893.69,893.69,893.69,893.69,6000],["2013-01-10",893.69,893.69,893.69,893.69,10300],["2013-01-11",893.69,893.69,893.69,893.69,0],["2013-01-14",893.69,893.69,893.69,893.69,0],["2013-01-15",878.02,878.02,878.02,878.02,100],["2013-01-16",878.02,878.02,878.02,878.02,0],["2013-01-17",799.62,799.62,799.62,799.62,400],["2013-01-18",799.62,799.62,799.62,799.62,0],["2013-01-21",799.62,799.62,799.62,799.62,0],["2013-01-22",799.62,799.62,799.62,799.62,0],["2013-01-23",799.62,799.62,799.62,799.62,0],["2013-01-24",799.62,799.62,799.62,799.62,0],["2013-01-25",783.94,783.94,783.94,783.94,100],["2013-01-28",799.62,799.62,799.62,799.62,100],["2013-01-29",799.62,799.62,799.62,799.62,0],["2013-01-30",799.62,799.62,799.62,799.62,0],["2013-01-31",799.62,799.62,799.62,799.62,0],["2013-02-01",721.23,721.23,721.23,721.23,2200],["2013-02-04",721.23,721.23,721.23,721.23,0],["2013-02-05",721.23,721.23,721.23,721.23,0],["2013-02-06",721.23,721.23,721.23,721.23,0],["2013-02-07",721.23,721.23,721.23,721.23,0],["2013-02-08",721.23,721.23,721.23,721.23,0],["2013-02-18",783.94,783.94,783.94,783.94,1100],["2013-02-19",815.3,815.3,815.3,815.3,4000],["2013-02-20",815.3,815.3,815.3,815.3,900],["2013-02-21",783.94,783.94,783.94,783.94,100],["2013-02-22",783.94,783.94,783.94,783.94,800],["2013-02-25",783.94,783.94,783.94,783.94,0],["2013-02-26",783.94,783.94,783.94,783.94,0],["2013-02-27",783.94,783.94,783.94,783.94,0],["2013-02-28",783.94,783.94,783.94,783.94,0],["2013-03-01",783.94,783.94,783.94,783.94,0],["2013-03-04",783.94,783.94,783.94,783.94,0],["2013-03-05",783.94,783.94,783.94,783.94,0],["2013-03-06",783.94,783.94,783.94,783.94,0],["2013-03-07",783.94,783.94,783.94,783.94,0],["2013-03-08",783.94,783.94,783.94,783.94,0],["2013-03-11",783.94,783.94,783.94,783.94,0],["2013-03-12",783.94,783.94,783.94,783.94,0],["2013-03-13",783.94,783.94,783.94,783.94,0],["2013-03-14",830.98,830.98,830.98,830.98,100],["2013-03-15",830.98,830.98,830.98,830.98,0],["2013-03-18",830.98,830.98,830.98,830.98,0],["2013-03-19",830.98,830.98,830.98,830.98,0],["2013-03-20",830.98,830.98,830.98,830.98,0],["2013-03-21",830.98,830.98,830.98,830.98,0],["2013-03-22",830.98,830.98,830.98,830.98,0],["2013-03-25",830.98,830.98,830.98,830.98,0],["2013-03-26",893.69,893.69,893.69,893.69,100],["2013-03-27",893.69,893.69,893.69,893.69,0],["2013-03-28",893.69,893.69,893.69,893.69,0],["2013-03-29",893.69,893.69,893.69,893.69,0],["2013-04-01",893.69,893.69,893.69,893.69,0],["2013-04-02",893.69,893.69,893.69,893.69,0],["2013-04-03",972.09,972.09,972.09,972.09,100],["2013-04-04",972.09,972.09,972.09,972.09,0],["2013-04-05",972.09,972.09,972.09,972.09,0],["2013-04-08",972.09,972.09,972.09,972.09,0],["2013-04-09",972.09,972.09,972.09,972.09,0],["2013-04-10",972.09,972.09,972.09,972.09,0],["2013-04-11",972.09,972.09,972.09,972.09,0],["2013-04-12",972.09,972.09,972.09,972.09,0],["2013-04-15",972.09,972.09,972.09,972.09,0],["2013-04-16",972.09,972.09,972.09,972.09,0],["2013-04-17",972.09,972.09,972.09,972.09,0],["2013-04-18",972.09,972.09,972.09,972.09,0],["2013-04-22",972.09,972.09,972.09,972.09,0],["2013-04-23",972.09,972.09,972.09,972.09,0],["2013-04-24",972.09,972.09,972.09,972.09,0],["2013-04-25",972.09,972.09,972.09,972.09,0],["2013-04-26",972.09,972.09,972.09,972.09,0],["2013-05-02",972.09,972.09,972.09,972.09,0],["2013-05-03",972.09,972.09,972.09,972.09,0],["2013-05-06",972.09,972.09,972.09,972.09,0],["2013-05-07",972.09,972.09,972.09,972.09,0],["2013-05-08",972.09,972.09,972.09,972.09,0],["2013-05-09",972.09,972.09,972.09,972.09,0],["2013-05-10",972.09,972.09,972.09,972.09,0],["2013-05-13",972.09,972.09,972.09,972.09,0],["2013-05-14",972.09,972.09,972.09,972.09,0],["2013-05-15",972.09,972.09,972.09,972.09,0],["2013-05-16",972.09,972.09,972.09,972.09,0],["2013-05-17",909.37,909.37,909.37,909.37,2000],["2013-05-20",909.37,909.37,909.37,909.37,0],["2013-05-21",909.37,909.37,909.37,909.37,0],["2013-05-22",909.37,909.37,909.37,909.37,0],["2013-05-23",909.37,909.37,909.37,909.37,0],["2013-05-24",909.37,909.37,878.02,878.02,4600],["2013-05-27",878.02,878.02,878.02,878.02,40],["2013-05-28",878.02,878.02,878.02,878.02,0],["2013-05-29",878.02,878.02,878.02,878.02,0],["2013-05-30",878.02,878.02,878.02,878.02,0],["2013-05-31",878.02,878.02,878.02,878.02,0],["2013-06-03",878.02,878.02,878.02,878.02,0],["2013-06-04",878.02,878.02,878.02,878.02,40],["2013-06-05",925.05,925.05,925.05,925.05,100],["2013-06-06",925.05,925.05,925.05,925.05,0],["2013-06-07",925.05,925.05,925.05,925.05,10],["2013-06-10",925.05,925.05,925.05,925.05,0],["2013-06-11",925.05,925.05,925.05,925.05,0],["2013-06-12",925.05,925.05,925.05,925.05,0],["2013-06-13",925.05,925.05,925.05,925.05,0],["2013-06-14",846.66,940.73,846.66,940.73,2100],["2013-06-17",940.73,940.73,940.73,940.73,0],["2013-06-18",940.73,940.73,940.73,940.73,0],["2013-06-19",846.66,846.66,846.66,846.66,11000],["2013-06-20",846.66,846.66,846.66,846.66,0],["2013-06-21",846.66,846.66,846.66,846.66,0],["2013-06-24",846.66,846.66,846.66,846.66,0],["2013-06-25",846.66,846.66,846.66,846.66,0],["2013-06-26",846.66,846.66,846.66,846.66,0],["2013-06-27",846.66,846.66,846.66,846.66,0],["2013-06-28",846.66,846.66,846.66,846.66,0],["2013-07-01",846.66,846.66,846.66,846.66,0],["2013-07-02",846.66,846.66,846.66,846.66,0],["2013-07-03",846.66,846.66,846.66,846.66,0],["2013-07-04",846.66,846.66,846.66,846.66,0],["2013-07-05",846.66,846.66,846.66,846.66,0],["2013-07-08",846.66,846.66,846.66,846.66,0],["2013-07-09",846.66,846.66,846.66,846.66,2500],["2013-07-10",846.66,846.66,846.66,846.66,10000],["2013-07-11",846.66,846.66,846.66,846.66,0],["2013-07-12",925.05,925.05,846.66,846.66,3100],["2013-07-15",846.66,846.66,846.66,846.66,19200],["2013-07-16",846.66,846.66,846.66,846.66,0],["2013-07-17",846.66,846.66,846.66,846.66,0],["2013-07-18",783.94,846.66,783.94,846.66,13000],["2013-07-19",846.66,846.66,846.66,846.66,0],["2013-07-22",783.94,815.3,783.94,815.3,11400],["2013-07-23",815.3,815.3,815.3,815.3,25000],["2013-07-24",815.3,815.3,815.3,815.3,0],["2013-07-25",815.3,815.3,815.3,815.3,0],["2013-07-26",799.62,799.62,736.91,752.59,12220],["2013-07-29",799.62,799.62,799.62,799.62,12000],["2013-07-30",815.3,815.3,815.3,815.3,8300],["2013-07-31",783.94,783.94,783.94,783.94,500],["2013-08-01",705.55,783.94,705.55,783.94,6300],["2013-08-02",799.62,799.62,799.62,799.62,5000],["2013-08-05",799.62,799.62,799.62,799.62,5780],["2013-08-06",799.62,799.62,799.62,799.62,0],["2013-08-07",799.62,799.62,799.62,799.62,0],["2013-08-08",799.62,799.62,799.62,799.62,0],["2013-08-09",799.62,799.62,799.62,799.62,0],["2013-08-12",799.62,799.62,799.62,799.62,0],["2013-08-13",799.62,799.62,799.62,799.62,0],["2013-08-14",799.62,799.62,783.94,783.94,32000],["2013-08-15",783.94,783.94,783.94,783.94,0],["2013-08-16",783.94,783.94,783.94,783.94,1000],["2013-08-19",815.3,815.3,783.94,799.62,4600],["2013-08-20",799.62,799.62,799.62,799.62,0],["2013-08-21",783.94,783.94,783.94,783.94,3100],["2013-08-22",783.94,799.62,783.94,799.62,11400],["2013-08-23",799.62,799.62,799.62,799.62,0],["2013-08-26",799.62,799.62,799.62,799.62,0],["2013-08-27",799.62,799.62,799.62,799.62,7000],["2013-08-28",799.62,799.62,799.62,799.62,0],["2013-08-29",799.62,799.62,799.62,799.62,0],["2013-08-30",783.94,783.94,783.94,783.94,6700],["2013-09-03",783.94,783.94,783.94,783.94,0],["2013-09-04",783.94,783.94,783.94,783.94,0],["2013-09-05",783.94,783.94,783.94,783.94,0],["2013-09-06",799.62,799.62,705.55,705.55,3400],["2013-09-09",768.26,768.26,768.26,768.26,300],["2013-09-10",768.26,768.26,768.26,768.26,0],["2013-09-11",768.26,768.26,768.26,768.26,0],["2013-09-12",768.26,768.26,768.26,768.26,0],["2013-09-13",768.26,768.26,768.26,768.26,0],["2013-09-16",768.26,768.26,768.26,768.26,0],["2013-09-17",768.26,768.26,768.26,768.26,0],["2013-09-18",768.26,768.26,768.26,768.26,0],["2013-09-19",768.26,768.26,768.26,768.26,0],["2013-09-20",768.26,768.26,768.26,768.26,0],["2013-09-23",768.26,768.26,768.26,768.26,0],["2013-09-24",768.26,768.26,768.26,768.26,1000],["2013-09-25",768.26,768.26,768.26,768.26,0],["2013-09-26",768.26,768.26,768.26,768.26,0],["2013-09-27",768.26,768.26,768.26,768.26,0],["2013-09-30",768.26,768.26,768.26,768.26,0],["2013-10-01",768.26,768.26,768.26,768.26,0],["2013-10-02",768.26,768.26,768.26,768.26,0],["2013-10-03",768.26,768.26,768.26,768.26,0],["2013-10-04",768.26,768.26,768.26,768.26,0],["2013-10-07",768.26,768.26,768.26,768.26,0],["2013-10-08",768.26,768.26,768.26,768.26,0],["2013-10-09",768.26,768.26,768.26,768.26,0],["2013-10-10",768.26,768.26,768.26,768.26,0],["2013-10-11",768.26,768.26,768.26,768.26,0],["2013-10-14",768.26,768.26,768.26,768.26,0],["2013-10-15",768.26,768.26,768.26,768.26,0],["2013-10-16",768.26,768.26,768.26,768.26,0],["2013-10-17",768.26,768.26,768.26,768.26,0],["2013-10-18",768.26,768.26,768.26,768.26,0],["2013-10-21",768.26,768.26,768.26,768.26,80],["2013-10-22",768.26,768.26,768.26,768.26,0],["2013-10-23",768.26,768.26,768.26,768.26,0],["2013-10-24",721.23,721.23,721.23,721.23,100],["2013-10-25",783.94,783.94,783.94,783.94,6900],["2013-10-28",862.34,862.34,705.55,799.62,400],["2013-10-29",799.62,799.62,799.62,799.62,0],["2013-10-30",878.02,878.02,783.94,783.94,1200],["2013-10-31",862.34,862.34,783.94,783.94,600],["2013-11-01",783.94,783.94,783.94,783.94,6000],["2013-11-04",783.94,799.62,783.94,799.62,6200],["2013-11-05",799.62,878.02,799.62,799.62,29200],["2013-11-06",799.62,846.66,783.94,846.66,3400],["2013-11-07",815.3,846.66,815.3,846.66,30100],["2013-11-08",799.62,862.34,799.62,862.34,2100],["2013-11-11",862.34,862.34,862.34,862.34,17000],["2013-11-12",878.02,940.73,862.34,925.05,11700],["2013-11-13",909.37,925.05,909.37,925.05,34000],["2013-11-14",940.73,987.77,940.73,987.77,18700],["2013-11-15",987.77,1034.8,987.77,1034.8,14100],["2013-11-18",1066.16,1128.88,1066.16,1128.88,9000],["2013-11-19",1175.91,1191.59,1128.88,1191.59,22100],["2013-11-20",1207.27,1207.27,1175.91,1175.91,14600],["2013-11-21",1207.27,1285.67,1207.27,1254.31,21500],["2013-11-22",1269.99,1269.99,1222.95,1222.95,25400],["2013-11-25",1254.31,1254.31,1222.95,1222.95,8000],["2013-11-26",1191.59,1207.27,1191.59,1191.59,7100],["2013-11-27",1160.24,1175.91,1144.56,1175.91,9300],["2013-11-28",1160.24,1160.24,1160.24,1160.24,2800],["2013-11-29",1160.24,1160.24,1097.52,1097.52,10000],["2013-12-02",1097.52,1097.52,1097.52,1097.52,0],["2013-12-03",1097.52,1097.52,1097.52,1097.52,0],["2013-12-04",1207.27,1207.27,1144.56,1144.56,43500],["2013-12-05",1254.31,1254.31,1222.95,1254.31,36500],["2013-12-06",1285.67,1285.67,1222.95,1222.95,7180],["2013-12-09",1254.31,1254.31,1175.91,1222.95,10700],["2013-12-10",1222.95,1222.95,1222.95,1222.95,500],["2013-12-11",1207.27,1207.27,1207.27,1207.27,300],["2013-12-12",1207.27,1207.27,1207.27,1207.27,0],["2013-12-13",1301.35,1301.35,1301.35,1301.35,100],["2013-12-16",1301.35,1301.35,1301.35,1301.35,0],["2013-12-17",1175.91,1191.59,1175.91,1191.59,11100],["2013-12-18",1160.24,1160.24,1160.24,1160.24,3000],["2013-12-19",1191.59,1191.59,1175.91,1191.59,4310],["2013-12-20",1191.59,1191.59,1191.59,1191.59,3500],["2013-12-23",1191.59,1191.59,1160.24,1160.24,223140],["2013-12-24",1175.91,1254.31,1175.91,1191.59,25500],["2013-12-25",1191.59,1191.59,1175.91,1175.91,5900],["2013-12-26",1175.91,1207.27,1160.24,1160.24,245000],["2013-12-27",1160.24,1160.24,1160.24,1160.24,4600],["2013-12-30",1160.24,1160.24,1160.24,1160.24,3800],["2013-12-31",1160.24,1175.91,1160.24,1160.24,14000],["2014-01-02",1160.24,1175.91,1160.24,1160.24,50900],["2014-01-03",1191.59,1191.59,1175.91,1175.91,32000],["2014-01-06",1175.91,1285.67,1175.91,1285.67,93600],["2014-01-07",1317.02,1317.02,1238.63,1285.67,16100],["2014-01-08",1364.06,1364.06,1364.06,1364.06,200],["2014-01-09",1364.06,1364.06,1301.35,1332.7,209800],["2014-01-10",1317.02,1332.7,1317.02,1332.7,22600],["2014-01-13",1332.7,1348.38,1332.7,1348.38,85100],["2014-01-14",1348.38,1379.74,1348.38,1379.74,4600],["2014-01-15",1379.74,1379.74,1379.74,1379.74,11100],["2014-01-16",1411.1,1426.78,1411.1,1426.78,13400],["2014-01-17",1411.1,1411.1,1411.1,1411.1,8700],["2014-01-20",1411.1,1411.1,1411.1,1411.1,2900],["2014-01-21",1411.1,1536.53,1411.1,1536.53,2300],["2014-01-22",1458.13,1458.13,1458.13,1458.13,100],["2014-01-23",1379.74,1473.81,1379.74,1473.81,8700],["2014-01-24",1458.13,1489.49,1458.13,1489.49,13900],["2014-01-27",1489.49,1489.49,1489.49,1489.49,200],["2014-02-06",1489.49,1489.49,1489.49,1489.49,0],["2014-02-07",1458.13,1630.6,1458.13,1489.49,10800],["2014-02-10",1536.53,1536.53,1536.53,1536.53,100],["2014-02-11",1567.89,1567.89,1567.89,1567.89,100],["2014-02-12",1567.89,1567.89,1567.89,1567.89,0],["2014-02-13",1505.17,1646.28,1505.17,1646.28,8200],["2014-02-14",1505.17,1646.28,1505.17,1567.89,19200],["2014-02-17",1567.89,1567.89,1567.89,1567.89,0],["2014-02-18",1536.53,1536.53,1520.85,1520.85,14900],["2014-02-19",1520.85,1567.89,1520.85,1567.89,14600],["2014-02-20",1630.6,1630.6,1630.6,1630.6,110],["2014-02-21",1630.6,1630.6,1630.6,1630.6,0],["2014-02-24",1489.49,1505.17,1489.49,1505.17,193800],["2014-02-25",1520.85,1520.85,1442.45,1520.85,7400],["2014-02-26",1536.53,1536.53,1520.85,1536.53,19800],["2014-02-27",1552.21,1583.56,1536.53,1583.56,247800],["2014-02-28",1583.56,1583.56,1583.56,1583.56,0],["2014-03-03",1552.21,1552.21,1489.49,1552.21,1210],["2014-03-04",1552.21,1552.21,1552.21,1552.21,0],["2014-03-05",1552.21,1552.21,1552.21,1552.21,400],["2014-03-06",1552.21,1552.21,1489.49,1552.21,10700],["2014-03-07",1520.85,1520.85,1489.49,1489.49,4500],["2014-03-10",1489.49,1552.21,1489.49,1552.21,192100],["2014-03-11",1536.53,1567.89,1536.53,1567.89,3100],["2014-03-12",1520.85,1520.85,1489.49,1520.85,21200],["2014-03-13",1489.49,1489.49,1473.81,1473.81,2400],["2014-03-14",1458.13,1489.49,1458.13,1489.49,1200],["2014-03-17",1442.45,1505.17,1442.45,1505.17,17500],["2014-03-18",1489.49,1489.49,1489.49,1489.49,20700],["2014-03-19",1489.49,1489.49,1442.45,1489.49,48200],["2014-03-20",1489.49,1489.49,1442.45,1442.45,8900],["2014-03-21",1489.49,1520.85,1489.49,1489.49,248600],["2014-03-24",1489.49,1520.85,1489.49,1520.85,28840],["2014-03-25",1661.96,1661.96,1520.85,1552.21,40200],["2014-03-26",1552.21,1552.21,1489.49,1489.49,9200],["2014-03-27",1489.49,1489.49,1489.49,1489.49,1500],["2014-03-28",1489.49,1489.49,1489.49,1489.49,2800],["2014-03-31",1489.49,1505.17,1458.13,1505.17,14700],["2014-04-01",1489.49,1489.49,1489.49,1489.49,200],["2014-04-02",1473.81,1473.81,1458.13,1458.13,5000],["2014-04-03",1458.13,1473.81,1458.13,1473.81,900],["2014-04-04",1458.13,1458.13,1458.13,1458.13,2000],["2014-04-07",1473.81,1489.49,1458.13,1458.13,14900],["2014-04-08",1458.13,1567.89,1458.13,1458.13,4600],["2014-04-10",1426.78,1426.78,1426.78,1426.78,25100],["2014-04-11",1473.81,1473.81,1473.81,1473.81,1000],["2014-04-14",1411.1,1426.78,1411.1,1411.1,16600],["2014-04-15",1536.53,1536.53,1411.1,1473.81,1200],["2014-04-16",1411.1,1411.1,1379.74,1379.74,13900],["2014-04-17",1505.17,1505.17,1505.17,1505.17,100],["2014-04-18",1489.49,1489.49,1364.06,1426.78,19800],["2014-04-21",1552.21,1552.21,1395.42,1426.78,2700],["2014-04-22",1536.53,1536.53,1379.74,1458.13,5800],["2014-04-23",1583.56,1583.56,1411.1,1411.1,1600],["2014-04-24",1505.17,1505.17,1411.1,1411.1,2280],["2014-04-25",1489.49,1489.49,1379.74,1379.74,16000],["2014-04-28",1505.17,1505.17,1379.74,1379.74,12200],["2014-04-29",1505.17,1505.17,1379.74,1379.74,4700],["2014-05-05",1505.17,1505.17,1411.1,1411.1,5100],["2014-05-06",1536.53,1536.53,1395.42,1395.42,7400],["2014-05-07",1489.49,1489.49,1395.42,1395.42,3100],["2014-05-08",1317.02,1317.02,1269.99,1269.99,24400],["2014-05-09",1269.99,1332.7,1269.99,1332.7,12100],["2014-05-12",1254.31,1254.31,1222.95,1222.95,26600],["2014-05-13",1317.02,1317.02,1301.35,1301.35,200],["2014-05-14",1379.74,1379.74,1238.63,1379.74,60200],["2014-05-15",1269.99,1364.06,1254.31,1364.06,15600],["2014-05-16",1238.63,1364.06,1238.63,1364.06,10400],["2014-05-19",1364.06,1364.06,1364.06,1364.06,0],["2014-05-20",1411.1,1411.1,1411.1,1411.1,100],["2014-05-21",1269.99,1395.42,1269.99,1395.42,22110],["2014-05-22",1301.35,1301.35,1301.35,1301.35,500],["2014-05-23",1411.1,1411.1,1411.1,1411.1,100],["2014-05-26",1395.42,1395.42,1395.42,1395.42,100],["2014-05-27",1379.74,1379.74,1364.06,1364.06,2900],["2014-05-28",1332.7,1332.7,1332.7,1332.7,3440],["2014-05-29",1395.42,1395.42,1395.42,1395.42,100],["2014-05-30",1505.17,1505.17,1301.35,1395.42,12700],["2014-06-02",1395.42,1395.42,1285.67,1395.42,13200],["2014-06-03",1332.7,1473.81,1317.02,1473.81,2100],["2014-06-04",1332.7,1411.1,1332.7,1411.1,20670],["2014-06-05",1332.7,1411.1,1332.7,1411.1,7100],["2014-06-06",1520.85,1520.85,1520.85,1520.85,100],["2014-06-09",1379.74,1379.74,1379.74,1379.74,11400],["2014-06-10",1379.74,1379.74,1332.7,1332.7,6420],["2014-06-11",1348.38,1442.45,1348.38,1442.45,1200],["2014-06-12",1332.7,1348.38,1332.7,1348.38,265100],["2014-06-13",1348.38,1411.1,1348.38,1411.1,10200],["2014-06-16",1364.06,1364.06,1332.7,1332.7,6200],["2014-06-17",1426.78,1426.78,1426.78,1426.78,251300],["2014-06-18",1348.38,1348.38,1332.7,1332.7,6500],["2014-06-19",1254.31,1332.7,1254.31,1332.7,8550],["2014-06-20",1411.1,1426.78,1411.1,1426.78,4200],["2014-06-23",1426.78,1473.81,1426.78,1473.81,4300],["2014-06-24",1473.81,1473.81,1442.45,1458.13,15100],["2014-06-25",1442.45,1473.81,1442.45,1473.81,600],["2014-06-26",1536.53,1536.53,1458.13,1489.49,800],["2014-06-27",1520.85,1520.85,1520.85,1520.85,100],["2014-06-30",1520.85,1520.85,1520.85,1520.85,0],["2014-07-01",1489.49,1536.53,1489.49,1536.53,400],["2014-07-02",1489.49,1505.17,1489.49,1505.17,16800],["2014-07-03",1567.89,1567.89,1567.89,1567.89,100],["2014-07-04",1552.21,1552.21,1552.21,1552.21,2000],["2014-07-07",1599.24,1599.24,1536.53,1567.89,12700],["2014-07-08",1536.53,1567.89,1536.53,1567.89,2400],["2014-07-09",1567.89,1583.56,1567.89,1583.56,17600],["2014-07-10",1567.89,1599.24,1567.89,1599.24,27800],["2014-07-11",1489.49,1614.92,1489.49,1614.92,4200],["2014-07-14",1567.89,1567.89,1567.89,1567.89,7200],["2014-07-15",1567.89,1693.32,1552.21,1693.32,8600],["2014-07-16",1646.28,1693.32,1646.28,1693.32,36310],["2014-07-17",1693.32,1740.35,1693.32,1740.35,26100],["2014-07-18",1693.32,1740.35,1693.32,1740.35,2100],["2014-07-21",1740.35,1771.71,1740.35,1756.03,19100],["2014-07-22",1740.35,1740.35,1724.67,1724.67,11400],["2014-07-23",1724.67,1881.46,1709.0,1881.46,20100],["2014-07-24",1756.03,1756.03,1709.0,1756.03,17100],["2014-07-25",1756.03,1756.03,1709.0,1756.03,6600],["2014-07-28",1693.32,1740.35,1677.64,1740.35,13600],["2014-07-29",1724.67,1740.35,1709.0,1740.35,14600],["2014-07-30",1693.32,1724.67,1677.64,1724.67,31900],["2014-07-31",1724.67,1724.67,1724.67,1724.67,10000],["2014-08-01",1724.67,1756.03,1724.67,1756.03,5100],["2014-08-04",1756.03,1756.03,1756.03,1756.03,2000],["2014-08-05",1724.67,1756.03,1724.67,1756.03,1100],["2014-08-06",1724.67,1724.67,1724.67,1724.67,1400],["2014-08-07",1724.67,1724.67,1724.67,1724.67,12000],["2014-08-08",1693.32,1693.32,1693.32,1693.32,2000],["2014-08-11",1709.0,1803.07,1709.0,1803.07,7200],["2014-08-12",1803.07,1803.07,1803.07,1803.07,0],["2014-08-13",1771.71,1803.07,1771.71,1803.07,2100],["2014-08-14",1944.18,1944.18,1787.39,1787.39,5100],["2014-08-15",1787.39,1787.39,1787.39,1787.39,0],["2014-08-18",1787.39,1787.39,1787.39,1787.39,607222],["2014-08-19",1850.11,1850.11,1724.67,1724.67,1600],["2014-08-20",1724.67,1740.35,1724.67,1740.35,6000],["2014-08-21",1771.71,1771.71,1771.71,1771.71,200],["2014-08-22",1771.71,1771.71,1771.71,1771.71,0],["2014-08-25",1865.78,1865.78,1865.78,1865.78,100],["2014-08-26",1865.78,1865.78,1865.78,1865.78,20000],["2014-08-27",1724.67,1724.67,1724.67,1724.67,15200],["2014-08-28",1724.67,1756.03,1724.67,1756.03,200],["2014-08-29",1756.03,1771.71,1756.03,1771.71,1500],["2014-09-03",1803.07,1803.07,1803.07,1803.07,3800],["2014-09-04",1803.07,1803.07,1803.07,1803.07,0],["2014-09-05",1740.35,1756.03,1740.35,1756.03,24000],["2014-09-08",1803.07,1850.11,1803.07,1818.75,5000],["2014-09-09",1818.75,1944.18,1818.75,1897.14,68600],["2014-09-10",1912.82,1912.82,1912.82,1912.82,1000],["2014-09-11",1912.82,1928.5,1912.82,1928.5,2300],["2014-09-12",1959.86,2022.57,1959.86,2022.57,11200],["2014-09-15",2022.57,2022.57,1959.86,1959.86,7600],["2014-09-16",1959.86,1959.86,1959.86,1959.86,7220],["2014-09-17",1959.86,1959.86,1928.5,1944.18,10400],["2014-09-18",1959.86,1975.54,1944.18,1944.18,15000],["2014-09-19",1975.54,1975.54,1975.54,1975.54,22700],["2014-09-22",1991.21,1991.21,1991.21,1991.21,400],["2014-09-23",2006.89,2006.89,1991.21,1991.21,5500],["2014-09-24",1991.21,1991.21,1991.21,1991.21,300],["2014-09-25",1959.86,1975.54,1944.18,1975.54,6200],["2014-09-26",1959.86,1959.86,1959.86,1959.86,1000],["2014-09-29",1959.86,1959.86,1959.86,1959.86,0],["2014-09-30",1897.14,1959.86,1897.14,1959.86,3100],["2014-10-01",1959.86,1975.54,1959.86,1975.54,23400],["2014-10-02",1959.86,1959.86,1959.86,1959.86,10900],["2014-10-03",1959.86,1959.86,1959.86,1959.86,39900],["2014-10-06",1959.86,1959.86,1959.86,1959.86,6400],["2014-10-07",1959.86,1959.86,1944.18,1944.18,12582],["2014-10-08",2006.89,2006.89,1959.86,1959.86,2000],["2014-10-09",2022.57,2022.57,2022.57,2022.57,3200],["2014-10-10",1975.54,1975.54,1975.54,1975.54,1080],["2014-10-13",1975.54,1975.54,1975.54,1975.54,0],["2014-10-14",1975.54,1975.54,1975.54,1975.54,50],["2014-10-15",2022.57,2022.57,1959.86,2006.89,3300],["2014-10-16",2006.89,2006.89,2006.89,2006.89,0],["2014-10-17",1928.5,2069.61,1928.5,2069.61,7200],["2014-10-20",2053.93,2053.93,2053.93,2053.93,200],["2014-10-21",1959.86,1959.86,1959.86,1959.86,20000],["2014-10-22",2006.89,2006.89,1928.5,1944.18,39400],["2014-10-23",2038.25,2132.32,2038.25,2132.32,38550],["2014-10-24",2336.15,2336.15,2336.15,2336.15,43730],["2014-10-27",2351.83,2508.62,2351.83,2351.83,16700],["2014-10-28",2179.36,2304.79,2179.36,2195.04,23700],["2014-10-29",2116.65,2398.87,2116.65,2398.87,13100],["2014-10-30",2414.54,2414.54,2304.79,2383.19,8700],["2014-10-31",2383.19,2383.19,2304.79,2383.19,6775],["2014-11-03",2320.47,2351.83,2304.79,2351.83,7100],["2014-11-04",2273.43,2289.11,2273.43,2289.11,2505],["2014-11-05",2226.4,2273.43,2226.4,2273.43,16240],["2014-11-06",2242.08,2320.47,2242.08,2289.11,11000],["2014-11-07",2289.11,2430.22,2289.11,2414.54,19900],["2014-11-10",2383.19,2430.22,2383.19,2430.22,6632],["2014-11-11",2367.51,2367.51,2351.83,2351.83,8400],["2014-11-12",2336.15,2398.87,2320.47,2398.87,4100],["2014-11-13",2351.83,2383.19,2320.47,2383.19,10300],["2014-11-14",2367.51,2367.51,2367.51,2367.51,100],["2014-11-17",2304.79,2351.83,2304.79,2351.83,11600],["2014-11-18",2351.83,2508.62,2351.83,2508.62,25100],["2014-11-19",2571.33,2696.76,2414.54,2477.26,34400],["2014-11-20",2665.41,2665.41,2414.54,2414.54,1900],["2014-11-21",2430.22,2445.9,2414.54,2414.54,30000],["2014-11-24",2414.54,2414.54,2398.87,2398.87,2400],["2014-11-25",2398.87,2508.62,2398.87,2508.62,3000],["2014-11-26",2477.26,2524.3,2477.26,2524.3,8300],["2014-11-27",2430.22,2477.26,2430.22,2477.26,308700],["2014-11-28",2430.22,2461.58,2430.22,2461.58,8000],["2014-12-01",2477.26,2524.3,2477.26,2508.62,15400],["2014-12-02",2508.62,2508.62,2508.62,2508.62,10000],["2014-12-03",2508.62,2524.3,2508.62,2524.3,7800],["2014-12-04",2524.3,2775.16,2524.3,2775.16,65500],["2014-12-05",2665.41,2665.41,2634.05,2634.05,3700],["2014-12-08",2665.41,2665.41,2665.41,2665.41,220505],["2014-12-09",2602.69,2602.69,2461.58,2461.58,29202],["2014-12-10",2461.58,2461.58,2461.58,2461.58,3900],["2014-12-11",2524.3,2539.97,2524.3,2539.97,8300],["2014-12-12",2430.22,2587.01,2430.22,2587.01,6700],["2014-12-15",2508.62,2696.76,2508.62,2696.76,5400],["2014-12-16",2665.41,2665.41,2634.05,2634.05,252648],["2014-12-17",2555.65,2555.65,2461.58,2461.58,30500],["2014-12-18",2539.97,2571.33,2539.97,2539.97,13300],["2014-12-19",2571.33,2587.01,2539.97,2539.97,286600],["2014-12-22",2587.01,2587.01,2539.97,2539.97,5302],["2014-12-23",2587.01,2587.01,2289.11,2430.22,9900],["2014-12-24",2508.62,2508.62,2477.26,2477.26,2500],["2014-12-25",2492.94,2539.97,2492.94,2539.97,325000],["2014-12-26",2508.62,2524.3,2508.62,2508.62,16700],["2014-12-29",2524.3,2524.3,2477.26,2477.26,7700],["2014-12-30",2508.62,2508.62,2508.62,2508.62,7300],["2014-12-31",2524.3,2571.33,2524.3,2571.33,3000],["2015-01-05",2508.62,2681.08,2508.62,2571.33,16010],["2015-01-06",2587.01,2634.05,2587.01,2634.05,2013],["2015-01-07",2649.73,2759.48,2649.73,2743.8,17700],["2015-01-08",2743.8,2806.52,2728.12,2806.52,5600],["2015-01-09",2806.52,2806.52,2743.8,2759.48,11000],["2015-01-12",2759.48,2806.52,2759.48,2759.48,13900],["2015-01-13",2775.16,2775.16,2743.8,2743.8,5400],["2015-01-14",2790.84,2790.84,2759.48,2775.16,12500],["2015-01-15",2790.84,2853.55,2775.16,2853.55,18300],["2015-01-16",2869.23,2869.23,2869.23,2869.23,500],["2015-01-19",2806.52,2806.52,2806.52,2806.52,200],["2015-01-20",2775.16,2978.98,2759.48,2978.98,4300],["2015-01-21",2790.84,2822.19,2790.84,2822.19,1700],["2015-01-22",2822.19,2822.19,2822.19,2822.19,200],["2015-01-23",3073.06,3073.06,2900.59,2900.59,1110],["2015-01-26",2947.63,2947.63,2947.63,2947.63,5000],["2015-01-27",2822.19,2884.91,2790.84,2884.91,2700],["2015-01-28",2869.23,3167.13,2790.84,2963.3,11300],["2015-01-29",2806.52,2806.52,2806.52,2806.52,10000],["2015-01-30",2790.84,2790.84,2775.16,2775.16,2300],["2015-02-02",2743.8,2963.3,2743.8,2963.3,1100],["2015-02-03",2743.8,2743.8,2743.8,2743.8,6000],["2015-02-04",2743.8,2743.8,2743.8,2743.8,0],["2015-02-05",2665.41,2665.41,2665.41,2665.41,6000],["2015-02-06",2681.08,2775.16,2665.41,2775.16,8600],["2015-02-09",2775.16,2790.84,2775.16,2790.84,11400],["2015-02-10",2790.84,2884.91,2790.84,2884.91,15110],["2015-02-11",2884.91,2884.91,2884.91,2884.91,10600],["2015-02-12",2884.91,2884.91,2884.91,2884.91,2800],["2015-02-13",2822.19,2916.27,2822.19,2884.91,24300],["2015-02-24",2869.23,2884.91,2869.23,2884.91,4100],["2015-02-25",2884.91,2900.59,2884.91,2900.59,13100],["2015-02-26",2900.59,2900.59,2900.59,2900.59,9000],["2015-02-27",2900.59,2900.59,2900.59,2900.59,3500],["2015-03-02",2869.23,2884.91,2869.23,2869.23,4500],["2015-03-03",2884.91,2884.91,2884.91,2884.91,8000],["2015-03-04",2884.91,2884.91,2884.91,2884.91,18600],["2015-03-05",2900.59,2947.63,2900.59,2931.95,13700],["2015-03-06",2916.27,2978.98,2916.27,2978.98,5100],["2015-03-09",2931.95,2931.95,2916.27,2931.95,26000],["2015-03-10",2900.59,2916.27,2884.91,2916.27,2100],["2015-03-11",2884.91,2900.59,2837.87,2837.87,13900],["2015-03-12",2900.59,2931.95,2900.59,2916.27,46600],["2015-03-13",2947.63,2947.63,2869.23,2916.27,37000],["2015-03-16",2916.27,2916.27,2869.23,2869.23,19900],["2015-03-17",2869.23,2884.91,2822.19,2884.91,13400],["2015-03-18",2853.55,2853.55,2837.87,2853.55,20200],["2015-03-19",2853.55,2853.55,2822.19,2822.19,15500],["2015-03-20",2822.19,2822.19,2806.52,2822.19,38100],["2015-03-23",2822.19,2837.87,2806.52,2806.52,10500],["2015-03-24",2900.59,2900.59,2822.19,2884.91,6100],["2015-03-25",2884.91,2884.91,2806.52,2806.52,1100],["2015-03-26",2837.87,2869.23,2837.87,2869.23,10000],["2015-03-27",2884.91,2884.91,2837.87,2837.87,17400],["2015-03-30",2853.55,2947.63,2853.55,2853.55,13900],["2015-03-31",2884.91,2947.63,2884.91,2947.63,8100],["2015-04-01",2869.23,2947.63,2869.23,2947.63,11200],["2015-04-02",2900.59,2931.95,2869.23,2869.23,20100],["2015-04-03",2916.27,2947.63,2759.48,2759.48,10400],["2015-04-06",2822.19,3026.02,2822.19,3026.02,53700],["2015-04-07",3026.02,3026.02,3010.34,3010.34,3000],["2015-04-08",2978.98,2978.98,2978.98,2978.98,1200],["2015-04-09",2978.98,3057.38,2978.98,3057.38,3800],["2015-04-10",3026.02,3073.06,3026.02,3073.06,5200],["2015-04-13",3073.06,3167.13,3073.06,3088.73,15700],["2015-04-14",3135.77,3386.63,3135.77,3355.28,65200],["2015-04-15",3417.99,3417.99,3120.09,3120.09,700],["2015-04-16",3402.31,3402.31,3120.09,3120.09,10500],["2015-04-17",3292.56,3308.24,3292.56,3308.24,5600],["2015-04-20",3292.56,3339.6,3292.56,3339.6,21000],["2015-04-21",3292.56,3323.92,3292.56,3323.92,11300],["2015-04-22",3323.92,3433.67,3323.92,3433.67,4100],["2015-04-23",3402.31,3433.67,3104.41,3402.31,23700],["2015-04-24",3370.95,3370.95,3370.95,3370.95,2600],["2015-04-27",3370.95,3370.95,3323.92,3370.95,9800],["2015-05-04",3370.95,3370.95,3370.95,3370.95,0],["2015-05-05",3292.56,3339.6,3135.77,3323.92,2470],["2015-05-06",3292.56,3292.56,3292.56,3292.56,1100],["2015-05-07",3292.56,3292.56,3276.88,3276.88,5900],["2015-05-08",3214.17,3292.56,3214.17,3292.56,5732],["2015-05-11",3292.56,3292.56,3292.56,3292.56,3300],["2015-05-12",3261.2,3292.56,3261.2,3292.56,111740],["2015-05-13",3292.56,3292.56,3276.88,3292.56,13600],["2015-05-14",3292.56,3417.99,3292.56,3417.99,21800],["2015-05-15",3449.35,3449.35,3370.95,3402.31,86300],["2015-05-18",3370.95,3370.95,3370.95,3370.95,3100],["2015-05-19",3308.24,3308.24,3308.24,3308.24,700],["2015-05-20",3323.92,3590.46,3323.92,3527.74,10500],["2015-05-21",3449.35,3449.35,3339.6,3449.35,2538],["2015-05-22",3292.56,3292.56,3292.56,3292.56,4600],["2015-05-25",3292.56,3292.56,3292.56,3292.56,11300],["2015-05-26",3276.88,3339.6,3276.88,3292.56,9600],["2015-05-27",3292.56,3339.6,3292.56,3339.6,10900],["2015-05-28",3339.6,3339.6,3339.6,3339.6,0],["2015-05-29",3292.56,3292.56,3292.56,3292.56,30600],["2015-06-01",3261.2,3339.6,3261.2,3339.6,13700],["2015-06-02",3292.56,3292.56,3292.56,3292.56,3800],["2015-06-03",3339.6,3339.6,3198.49,3245.52,28800],["2015-06-04",2931.95,3433.67,2931.95,3135.77,17205],["2015-06-05",3167.13,3386.63,3135.77,3323.92,46800],["2015-06-08",3507.31,3576.08,3438.54,3530.23,14900],["2015-06-09",3507.31,3507.31,3507.31,3507.31,300],["2015-06-10",3507.31,3507.31,3507.31,3507.31,0],["2015-06-11",3278.07,3415.61,3232.22,3415.61,5200],["2015-06-12",3392.69,3438.54,3392.69,3438.54,2000],["2015-06-15",3369.76,3438.54,3369.76,3438.54,1300],["2015-06-16",3369.76,3438.54,3094.68,3163.45,1400],["2015-06-17",3438.54,3438.54,3025.91,3025.91,1110],["2015-06-18",3025.91,3323.92,3025.91,3323.92,1000],["2015-06-19",3415.61,3438.54,3415.61,3438.54,38100],["2015-06-22",3461.46,3461.46,3415.61,3461.46,34700],["2015-06-23",3415.61,3438.54,3392.69,3392.69,4300],["2015-06-24",3071.76,3484.38,3071.76,3484.38,2322],["2015-06-25",3484.38,3484.38,3484.38,3484.38,0],["2015-06-26",3323.92,3438.54,3323.92,3438.54,200],["2015-06-29",3209.3,3438.54,3209.3,3438.54,1200],["2015-06-30",3438.54,3438.54,3438.54,3438.54,0],["2015-07-01",3392.69,3392.69,3392.69,3392.69,600],["2015-07-02",3438.54,3438.54,3438.54,3438.54,100],["2015-07-03",3392.69,3392.69,3392.69,3392.69,200],["2015-07-06",3438.54,3438.54,3438.54,3438.54,500],["2015-07-07",3438.54,3438.54,3438.54,3438.54,0],["2015-07-08",3438.54,3438.54,3438.54,3438.54,0],["2015-07-09",3369.76,3484.38,3323.92,3484.38,25100],["2015-07-10",3667.77,3667.77,3209.3,3415.61,8400],["2015-07-13",3323.92,3530.23,3323.92,3530.23,3100],["2015-07-14",3530.23,3530.23,3530.23,3530.23,0],["2015-07-15",3530.23,3530.23,3530.23,3530.23,0],["2015-07-16",3530.23,3530.23,3530.23,3530.23,0],["2015-07-17",3232.22,3232.22,3232.22,3232.22,1000],["2015-07-20",3255.15,3392.69,3186.38,3392.69,2800],["2015-07-21",3209.3,3438.54,3209.3,3438.54,5000],["2015-07-22",3209.3,3415.61,3209.3,3415.61,18300],["2015-07-23",3278.07,3415.61,3255.15,3415.61,4000],["2015-07-24",3392.69,3392.69,3392.69,3392.69,1300],["2015-07-27",3323.92,3392.69,3323.92,3392.69,31500],["2015-07-28",3415.61,3415.61,3323.92,3415.61,11700],["2015-07-29",3438.54,3530.23,3438.54,3507.31,35200],["2015-07-30",3507.31,3507.31,3507.31,3507.31,0],["2015-07-31",3621.92,3621.92,3621.92,3621.92,100],["2015-08-03",3484.38,3484.38,3323.92,3323.92,19200],["2015-08-04",3392.69,3392.69,3209.3,3209.3,7100],["2015-08-05",3323.92,3530.23,3323.92,3369.76,41315],["2015-08-06",3300.99,3484.38,3300.99,3484.38,2200],["2015-08-07",3484.38,3484.38,3484.38,3484.38,400],["2015-08-10",3415.61,3415.61,3415.61,3415.61,1900],["2015-08-11",3415.61,3415.61,3415.61,3415.61,0],["2015-08-12",3438.54,3553.15,3438.54,3530.23,32707],["2015-08-13",3484.38,3530.23,3484.38,3484.38,19200],["2015-08-14",3484.38,3507.31,3415.61,3415.61,55700],["2015-08-17",3415.61,3530.23,3415.61,3438.54,63300],["2015-08-18",3461.46,3644.85,3461.46,3484.38,40200],["2015-08-19",3438.54,3484.38,3438.54,3484.38,1100],["2015-08-20",3553.15,3553.15,3553.15,3553.15,500],["2015-08-21",3415.61,3507.31,3300.99,3507.31,57180],["2015-08-24",3392.69,3415.61,3163.45,3415.61,44200],["2015-08-25",3346.84,3484.38,3186.38,3484.38,37800],["2015-08-26",3438.54,3438.54,3369.76,3415.61,8800],["2015-08-27",3415.61,3438.54,3415.61,3415.61,18100],["2015-08-28",3438.54,3438.54,3438.54,3438.54,2300],["2015-08-31",3438.54,3438.54,3369.76,3369.76,8900],["2015-09-01",3392.69,3392.69,3369.76,3392.69,4900],["2015-09-03",3438.54,3438.54,3415.61,3415.61,3000],["2015-09-04",3438.54,3438.54,3438.54,3438.54,500],["2015-09-07",3415.61,3438.54,3415.61,3415.61,8300],["2015-09-08",3415.61,3415.61,3415.61,3415.61,7500],["2015-09-09",3438.54,3438.54,3415.61,3415.61,11410],["2015-09-10",3415.61,3415.61,3415.61,3415.61,918],["2015-09-11",3415.61,3415.61,3415.61,3415.61,400],["2015-09-14",3507.31,3507.31,3507.31,3507.31,100],["2015-09-15",3507.31,3507.31,3507.31,3507.31,0],["2015-09-16",3507.31,3507.31,3507.31,3507.31,0],["2015-09-17",3255.15,3438.54,3255.15,3438.54,3535],["2015-09-18",3300.99,3346.84,3300.99,3346.84,4755],["2015-09-21",3300.99,3415.61,3300.99,3415.61,3499],["2015-09-22",3369.76,3415.61,3369.76,3415.61,4625],["2015-09-23",3392.69,3392.69,3346.84,3392.69,6700],["2015-09-24",3392.69,3392.69,3323.92,3392.69,17920],["2015-09-25",3346.84,3392.69,3346.84,3392.69,4253],["2015-09-28",3369.76,3369.76,3369.76,3369.76,1000],["2015-09-29",3346.84,3392.69,3346.84,3369.76,3501],["2015-09-30",3346.84,3346.84,3346.84,3346.84,1100],["2015-10-01",3346.84,3392.69,3346.84,3392.69,13386],["2015-10-02",3392.69,3392.69,3346.84,3369.76,8672],["2015-10-05",3392.69,3415.61,3369.76,3415.61,224713],["2015-10-06",3415.61,3461.46,3415.61,3461.46,48301],["2015-10-07",3461.46,3599.0,3438.54,3599.0,47500],["2015-10-08",3507.31,3621.92,3507.31,3621.92,14200],["2015-10-09",3576.08,3599.0,3553.15,3576.08,5200],["2015-10-12",3507.31,3576.08,3507.31,3553.15,7300],["2015-10-13",3576.08,3897.01,3576.08,3667.77,16800],["2015-10-14",3690.69,3690.69,3644.85,3667.77,6100],["2015-10-15",3621.92,3690.69,3621.92,3690.69,5126],["2015-10-16",3621.92,3667.77,3599.0,3667.77,4341],["2015-10-19",3667.77,3782.39,3644.85,3736.54,13300],["2015-10-20",3621.92,3713.62,3621.92,3713.62,11877],["2015-10-21",3713.62,3874.08,3621.92,3713.62,17195],["2015-10-22",3713.62,3736.54,3713.62,3736.54,28966],["2015-10-23",3736.54,4080.4,3713.62,3805.31,28210],["2015-10-26",3713.62,3805.31,3713.62,3805.31,9238],["2015-10-27",3736.54,3874.08,3736.54,3874.08,4637],["2015-10-28",3782.39,3874.08,3782.39,3851.16,19600],["2015-10-29",4011.62,4011.62,3897.01,3988.7,13800],["2015-10-30",3942.85,3942.85,3851.16,3874.08,21934],["2015-11-02",3874.08,3874.08,3851.16,3874.08,8200],["2015-11-03",3874.08,3874.08,3828.24,3828.24,12800],["2015-11-04",3828.24,3919.93,3828.24,3919.93,30300],["2015-11-05",4011.62,4309.63,3988.7,4080.4,237021],["2015-11-06",4103.32,4149.17,4103.32,4126.24,7630],["2015-11-09",4149.17,4240.86,4149.17,4240.86,8179],["2015-11-10",4103.32,4149.17,4103.32,4126.24,5054],["2015-11-11",3897.01,4126.24,3897.01,4126.24,4850],["2015-11-12",4126.24,4240.86,3942.85,3942.85,37912],["2015-11-13",4057.47,4149.17,4034.55,4103.32,119664],["2015-11-16",4080.4,4126.24,4080.4,4126.24,1100],["2015-11-17",4126.24,4149.17,4103.32,4149.17,4100],["2015-11-18",4149.17,4149.17,4080.4,4126.24,32800],["2015-11-19",4126.24,4126.24,4126.24,4126.24,56600],["2015-11-20",4217.94,4240.86,4149.17,4195.01,33727],["2015-11-23",4172.09,4195.01,4172.09,4172.09,6830],["2015-11-24",4172.09,4195.01,4149.17,4195.01,27300],["2015-11-25",4195.01,4217.94,4195.01,4217.94,6600],["2015-11-26",4195.01,4332.55,4195.01,4309.63,47500],["2015-11-27",4309.63,4309.63,4263.78,4263.78,4730],["2015-11-30",4240.86,4286.71,4217.94,4286.71,10200],["2015-12-01",4240.86,4286.71,4240.86,4286.71,10187],["2015-12-02",4263.78,4355.48,4240.86,4240.86,15160],["2015-12-03",4240.86,4240.86,4240.86,4240.86,6523],["2015-12-04",4240.86,4401.33,4240.86,4378.4,59157],["2015-12-07",4378.4,4699.33,4355.48,4607.64,24124],["2015-12-08",4515.94,4515.94,4355.48,4470.1,28493],["2015-12-09",4584.71,4584.71,4447.17,4447.17,3820],["2015-12-10",4447.17,4813.95,4355.48,4447.17,17910],["2015-12-11",4378.4,4424.25,4355.48,4424.25,3100],["2015-12-14",4355.48,4378.4,4355.48,4378.4,8000],["2015-12-15",4355.48,4447.17,4355.48,4447.17,21900],["2015-12-16",4401.33,4447.17,4401.33,4447.17,2100],["2015-12-17",4378.4,4447.17,4378.4,4447.17,8905],["2015-12-18",4378.4,4401.33,4378.4,4401.33,4200],["2015-12-21",4401.33,4401.33,4378.4,4401.33,800],["2015-12-22",4378.4,4424.25,4378.4,4378.4,10007],["2015-12-23",4378.4,4378.4,4355.48,4378.4,11740],["2015-12-24",4378.4,4378.4,4378.4,4378.4,13700],["2015-12-25",4378.4,4538.87,4378.4,4515.94,45100],["2015-12-28",4470.1,4538.87,4447.17,4470.1,21900],["2015-12-29",4470.1,4515.94,4470.1,4493.02,66298],["2015-12-30",4493.02,4515.94,4470.1,4493.02,14000],["2015-12-31",4470.1,4515.94,4470.1,4515.94,19967],["2016-01-04",4493.02,4493.02,4447.17,4447.17,8788],["2016-01-05",4447.17,4447.17,4401.33,4401.33,6500],["2016-01-06",4401.33,4424.25,4401.33,4424.25,3760],["2016-01-07",4424.25,4424.25,4401.33,4424.25,7600],["2016-01-08",4424.25,4424.25,4378.4,4424.25,42100],["2016-01-11",4378.4,4447.17,4355.48,4401.33,25800],["2016-01-12",4378.4,4447.17,4378.4,4447.17,12000],["2016-01-13",4447.17,4447.17,4447.17,4447.17,2600],["2016-01-14",4378.4,4424.25,4355.48,4424.25,24200],["2016-01-15",4378.4,4378.4,4355.48,4355.48,32100],["2016-01-18",4172.09,4332.55,4126.24,4332.55,46110],["2016-01-19",4332.55,4332.55,4332.55,4332.55,5100],["2016-01-20",4240.86,4401.33,4240.86,4332.55,6000],["2016-01-21",4309.63,4309.63,4263.78,4263.78,8400],["2016-01-22",4447.17,4447.17,4447.17,4447.17,227],["2016-01-25",4172.09,4401.33,4172.09,4355.48,8210],["2016-01-26",4240.86,4447.17,4217.94,4263.78,31200],["2016-01-27",4195.01,4424.25,4172.09,4240.86,14800],["2016-01-28",4240.86,4309.63,4240.86,4240.86,2600],["2016-01-29",4286.71,4309.63,4240.86,4309.63,6900],["2016-02-01",4447.17,4447.17,4149.17,4332.55,21426],["2016-02-02",4195.01,4309.63,4195.01,4240.86,22300],["2016-02-03",4263.78,4263.78,4263.78,4263.78,108],["2016-02-04",4263.78,4263.78,4263.78,4263.78,0],["2016-02-05",4172.09,4240.86,4172.09,4240.86,300],["2016-02-15",4355.48,4355.48,4355.48,4355.48,600],["2016-02-16",4355.48,4355.48,4355.48,4355.48,0],["2016-02-17",4309.63,4309.63,4309.63,4309.63,100],["2016-02-18",4332.55,4355.48,4309.63,4309.63,11176],["2016-02-19",4355.48,4355.48,4309.63,4332.55,5800],["2016-02-22",4332.55,4470.1,4332.55,4447.17,34800],["2016-02-23",4538.87,4538.87,4424.25,4493.02,15200],["2016-02-24",4240.86,4515.94,4240.86,4515.94,7687],["2016-02-25",4515.94,4768.1,4515.94,4630.56,123738],["2016-02-26",4676.41,4745.18,4653.48,4699.33,17600],["2016-02-29",4745.18,4813.95,4722.26,4768.1,50710],["2016-03-01",4791.03,4791.03,4722.26,4791.03,10017],["2016-03-02",4813.95,5043.19,4745.18,4997.34,69200],["2016-03-03",4905.64,5089.03,4905.64,5089.03,149203],["2016-03-04",5089.03,5089.03,5043.19,5089.03,23800],["2016-03-07",5089.03,5111.96,5043.19,5089.03,52800],["2016-03-08",5066.11,5111.96,5066.11,5089.03,24900],["2016-03-09",5066.11,5226.57,5066.11,5226.57,5800],["2016-03-10",5226.57,5226.57,5203.65,5203.65,9000],["2016-03-11",5203.65,5203.65,5089.03,5203.65,22539],["2016-03-14",5203.65,5203.65,5043.19,5180.73,2510],["2016-03-15",5134.88,5157.8,5134.88,5157.8,37900],["2016-03-16",5043.19,5134.88,5043.19,5134.88,6000],["2016-03-17",5134.88,5134.88,5043.19,5134.88,20305],["2016-03-18",5043.19,5180.73,5043.19,5134.88,89600],["2016-03-21",5134.88,5272.42,5134.88,5249.5,29875],["2016-03-22",5272.42,5272.42,5134.88,5226.57,7320],["2016-03-23",5226.57,5272.42,5134.88,5272.42,40438],["2016-03-24",5272.42,5272.42,5134.88,5226.57,7400],["2016-03-25",5203.65,5226.57,5157.8,5226.57,49950],["2016-03-28",5249.5,5707.97,5249.5,5616.27,43918],["2016-03-29",5685.05,5685.05,5501.66,5570.43,8320],["2016-03-30",5501.66,5707.97,5501.66,5707.97,28000],["2016-03-31",5501.66,5639.2,5478.73,5478.73,20400],["2016-04-01",5409.96,5432.89,5295.34,5432.89,28500],["2016-04-04",5432.89,5455.81,5364.12,5364.12,11500],["2016-04-05",5341.19,5432.89,5318.27,5387.04,12020],["2016-04-06",5387.04,5455.81,5387.04,5432.89,16202],["2016-04-07",5455.81,5455.81,5432.89,5455.81,6800],["2016-04-08",5387.04,5387.04,5387.04,5387.04,410],["2016-04-11",5387.04,5868.43,5387.04,5868.43,98200],["2016-04-12",5868.43,5868.43,5753.82,5799.66,15411],["2016-04-13",5753.82,5799.66,5616.27,5707.97,52795],["2016-04-14",5730.89,5730.89,5616.27,5707.97,18120],["2016-04-15",5707.97,5707.97,5616.27,5685.05,16848],["2016-04-19",5409.96,5501.66,5387.04,5501.66,27900],["2016-04-20",5501.66,5616.27,5409.96,5616.27,16025],["2016-04-21",5616.27,5616.27,5478.73,5501.66,33420],["2016-04-22",5272.42,5409.96,5226.57,5226.57,64228],["2016-04-25",5203.65,5341.19,5157.8,5318.27,38911],["2016-04-26",5295.34,5318.27,5249.5,5318.27,24300],["2016-04-27",5318.27,5341.19,5249.5,5341.19,64060],["2016-04-28",5387.04,5387.04,5272.42,5341.19,20700],["2016-04-29",5341.19,5409.96,5272.42,5409.96,11621],["2016-05-04",5630.28,5630.28,5385.48,5581.32,24100],["2016-05-05",5581.32,5605.8,5581.32,5605.8,23800],["2016-05-06",5434.44,5556.84,5409.96,5483.4,14601],["2016-05-09",5385.48,5385.48,5312.04,5312.04,19438],["2016-05-10",5263.09,5312.04,5238.61,5312.04,38100],["2016-05-11",5312.04,5312.04,5312.04,5312.04,0],["2016-05-12",5263.09,5287.57,5140.69,5140.69,15994],["2016-05-13",5140.69,5312.04,5140.69,5140.69,49100],["2016-05-16",5140.69,5140.69,5067.25,5140.69,35038],["2016-05-17",5263.09,5263.09,5067.25,5263.09,104330],["2016-05-18",5140.69,5263.09,5140.69,5263.09,2900],["2016-05-19",5140.69,5165.17,5140.69,5165.17,9300],["2016-05-20",5263.09,5263.09,5165.17,5165.17,4200],["2016-05-23",5238.61,5238.61,5116.21,5165.17,34940],["2016-05-24",5140.69,5140.69,5116.21,5116.21,10900],["2016-05-25",5091.73,5140.69,5067.25,5140.69,5320],["2016-05-26",5091.73,5091.73,5018.29,5018.29,4644],["2016-05-27",5042.77,5091.73,4993.81,5018.29,15200],["2016-05-30",5042.77,5091.73,4969.33,5091.73,36707],["2016-05-31",5507.88,5507.88,5116.21,5385.48,59320],["2016-06-01",5336.52,5361.0,5287.57,5287.57,12629],["2016-06-02",5263.09,5434.44,5263.09,5287.57,12900],["2016-06-03",5238.61,5287.57,5091.73,5287.57,57714],["2016-06-06",5287.57,5385.48,5287.57,5312.04,25200],["2016-06-07",5312.04,5361.0,5263.09,5263.09,20909],["2016-06-08",5336.52,5385.48,5287.57,5336.52,7200],["2016-06-09",5287.57,5287.57,5214.13,5263.09,13400],["2016-06-10",5214.13,5336.52,5214.13,5263.09,12700],["2016-06-13",5263.09,5287.57,5263.09,5287.57,10600],["2016-06-14",5312.04,5777.15,5312.04,5630.28,74835],["2016-06-15",5703.72,5728.2,5630.28,5703.72,105900],["2016-06-16",5703.72,5752.68,5703.72,5703.72,119500],["2016-06-17",5728.2,5777.15,5581.32,5728.2,91149],["2016-06-20",5752.68,6119.87,5752.68,6095.39,86651],["2016-06-21",6119.87,6340.18,6119.87,6266.74,63579],["2016-06-22",6119.87,6266.74,6070.91,6144.35,39300],["2016-06-23",6217.79,6340.18,6217.79,6291.22,51230],["2016-06-24",6242.26,6242.26,5679.24,6070.91,63616],["2016-06-27",5972.99,5997.47,5972.99,5997.47,5900],["2016-06-28",5997.47,6046.43,5972.99,6021.95,18300],["2016-06-29",5679.24,6046.43,5679.24,5948.51,33400],["2016-06-30",5972.99,5997.47,5875.07,5899.55,22900],["2016-07-01",5924.03,6070.91,5875.07,6046.43,55200],["2016-07-04",6021.95,6070.91,5972.99,6046.43,22200],["2016-07-05",6070.91,6095.39,6046.43,6046.43,26000],["2016-07-06",5972.99,6095.39,5972.99,6070.91,16100],["2016-07-07",6021.95,6095.39,5997.47,6070.91,49500],["2016-07-08",6070.91,6095.39,5972.99,5997.47,31400],["2016-07-11",5875.07,5948.51,5777.15,5777.15,27800],["2016-07-12",5777.15,5948.51,5777.15,5924.03,21600],["2016-07-13",5948.51,6021.95,5899.55,5899.55,69253],["2016-07-14",5703.72,5899.55,5703.72,5899.55,2600],["2016-07-15",5752.68,5899.55,5752.68,5899.55,18300],["2016-07-18",5777.15,5875.07,5777.15,5875.07,15223],["2016-07-19",5899.55,6070.91,5875.07,6021.95,41895],["2016-07-20",5997.47,6046.43,5997.47,5997.47,3300],["2016-07-21",5924.03,5997.47,5777.15,5826.11,46360],["2016-07-22",5777.15,5972.99,5777.15,5972.99,24520],["2016-07-25",5924.03,6095.39,5899.55,6095.39,51310],["2016-07-26",6095.39,6291.22,5997.47,6291.22,269820],["2016-07-27",6291.22,6511.54,6193.31,6487.06,211300],["2016-07-28",6633.94,6658.42,6438.1,6438.1,45810],["2016-07-29",6389.14,6462.58,6291.22,6364.66,94530],["2016-08-01",6364.66,6511.54,6364.66,6389.14,57396],["2016-08-02",6340.18,6340.18,6144.35,6266.74,89442],["2016-08-03",6242.26,6315.7,6168.83,6315.7,68400],["2016-08-04",6340.18,6487.06,6340.18,6413.62,106300],["2016-08-05",6315.7,6413.62,6315.7,6413.62,83889],["2016-08-08",6560.5,6731.85,6413.62,6707.37,105400],["2016-08-09",6707.37,6927.69,6707.37,6829.77,141485],["2016-08-10",6854.25,7050.09,6854.25,7050.09,102715],["2016-08-11",7050.09,7343.84,6878.73,7196.96,181425],["2016-08-12",7172.48,7245.92,6976.65,6976.65,85823],["2016-08-15",6780.81,7050.09,6731.85,7050.09,55654],["2016-08-16",7050.09,7099.05,7001.13,7050.09,46339],["2016-08-17",6976.65,7172.48,6976.65,7123.53,69635],["2016-08-18",7123.53,7343.84,7123.53,7245.92,82844],["2016-08-19",7221.44,7245.92,7148.01,7196.96,7233],["2016-08-22",7123.53,7148.01,7050.09,7050.09,23310],["2016-08-23",7123.53,7172.48,7050.09,7050.09,71000],["2016-08-24",7099.05,7099.05,6927.69,7001.13,16227],["2016-08-25",6976.65,7050.09,6952.17,7001.13,31411],["2016-08-26",6952.17,7001.13,6854.25,6927.69,32659],["2016-08-29",6903.21,6903.21,6609.46,6609.46,50200],["2016-08-30",6609.46,6731.85,6609.46,6707.37,28200],["2016-08-31",6707.37,6707.37,6658.42,6658.42,21700],["2016-09-01",6658.42,6731.85,6633.94,6731.85,10900],["2016-09-05",6731.85,6731.85,6731.85,6731.85,5500],["2016-09-06",6731.85,6829.77,6633.94,6829.77,35300],["2016-09-07",6731.85,6878.73,6731.85,6854.25,29578],["2016-09-08",6854.25,6878.73,6658.42,6878.73,14100],["2016-09-09",6854.25,6854.25,6731.85,6731.85,14900],["2016-09-12",6878.73,6903.21,6878.73,6878.73,16785],["2016-09-13",6878.73,6878.73,6854.25,6854.25,2200],["2016-09-14",6854.25,6854.25,6829.77,6854.25,5132],["2016-09-15",6854.25,6854.25,6854.25,6854.25,36],["2016-09-16",6854.25,6854.25,6854.25,6854.25,89700],["2016-09-19",6854.25,6878.73,6854.25,6854.25,23604],["2016-09-20",6854.25,6976.65,6829.77,6976.65,40199],["2016-09-21",6976.65,7343.84,6976.65,7343.84,86545],["2016-09-22",7294.88,7588.64,7294.88,7417.28,89879],["2016-09-23",7417.28,7417.28,7245.92,7417.28,23510],["2016-09-26",7417.28,7466.24,7319.36,7368.32,28079],["2016-09-27",7343.84,7417.28,7343.84,7417.28,29800],["2016-09-28",7564.16,7588.64,7417.28,7490.72,56807],["2016-09-29",7490.72,7588.64,7343.84,7417.28,73630],["2016-09-30",7417.28,7637.59,7417.28,7539.68,35895],["2016-10-03",7539.68,7539.68,7417.28,7515.2,3143],["2016-10-04",7466.24,7515.2,7245.92,7245.92,26717],["2016-10-05",7221.44,7343.84,7221.44,7343.84,11051],["2016-10-06",7343.84,7343.84,7245.92,7343.84,18010],["2016-10-07",7123.53,7270.4,7025.61,7025.61,2200],["2016-10-10",6976.65,7711.03,6854.25,7001.13,62000],["2016-10-11",6854.25,7172.48,6854.25,7172.48,2700],["2016-10-12",6878.73,7319.36,6878.73,7172.48,16909],["2016-10-13",7099.05,7221.44,7001.13,7221.44,2200],["2016-10-14",7099.05,7123.53,7099.05,7099.05,15270],["2016-10-17",6952.17,7123.53,6952.17,7099.05,22400],["2016-10-18",7099.05,7221.44,7099.05,7221.44,1600],["2016-10-19",6976.65,7270.4,6511.54,7221.44,61300],["2016-10-20",7221.44,7221.44,6976.65,7172.48,9900],["2016-10-21",7172.48,7172.48,7099.05,7099.05,24900],["2016-10-24",7099.05,7099.05,7050.09,7074.57,18500],["2016-10-25",7074.57,7099.05,7050.09,7050.09,12030],["2016-10-26",6976.65,7099.05,6976.65,7099.05,11300],["2016-10-27",7099.05,7099.05,7099.05,7099.05,12220],["2016-10-28",7099.05,7123.53,7050.09,7050.09,10711],["2016-10-31",7050.09,7050.09,7050.09,7050.09,6510],["2016-11-01",7074.57,7099.05,7050.09,7050.09,13700],["2016-11-02",7025.61,7050.09,7025.61,7025.61,6213],["2016-11-03",6731.85,7050.09,6731.85,6805.29,4682],["2016-11-04",7074.57,7148.01,6829.77,7148.01,20500],["2016-11-07",7099.05,7148.01,7099.05,7148.01,6400],["2016-11-08",7099.05,7172.48,7074.57,7172.48,24520],["2016-11-09",6780.81,7294.88,6756.33,7270.4,4600],["2016-11-10",7099.05,7270.4,7050.09,7270.4,2800],["2016-11-11",7099.05,7099.05,7099.05,7099.05,16500],["2016-11-14",7099.05,7099.05,7099.05,7099.05,5610],["2016-11-15",7099.05,7099.05,7099.05,7099.05,1900],["2016-11-16",7099.05,7099.05,7050.09,7050.09,74800],["2016-11-17",7050.09,7050.09,7025.61,7025.61,12100],["2016-11-18",7025.61,7025.61,6976.65,7025.61,12520],["2016-11-21",7025.61,7025.61,6658.42,7025.61,32853],["2016-11-22",7001.13,7001.13,6854.25,6854.25,3700],["2016-11-23",6731.85,6854.25,6658.42,6682.9,18020],["2016-11-24",6633.94,6780.81,6633.94,6682.9,14010],["2016-11-25",6682.9,6756.33,6609.46,6756.33,6300],["2016-11-28",6731.85,6731.85,6731.85,6731.85,4419],["2016-11-29",6633.94,6731.85,6609.46,6731.85,7110],["2016-11-30",6731.85,6731.85,6731.85,6731.85,7],["2016-12-01",6731.85,6731.85,6731.85,6731.85,0],["2016-12-02",6731.85,6731.85,6731.85,6731.85,1500],["2016-12-05",6633.94,6707.37,6609.46,6707.37,4400],["2016-12-06",6609.46,6682.9,6389.14,6389.14,20510],["2016-12-07",6389.14,6560.5,6364.66,6462.58,22700],["2016-12-08",6364.66,6364.66,6364.66,6364.66,7000],["2016-12-09",6364.66,6364.66,6364.66,6364.66,7500],["2016-12-12",6242.26,6413.62,6242.26,6413.62,5400],["2016-12-13",6193.31,6315.7,6119.87,6315.7,37464],["2016-12-14",6315.7,6315.7,6315.7,6315.7,13064],["2016-12-15",6266.74,6315.7,6119.87,6315.7,12800],["2016-12-16",6315.7,6731.85,6315.7,6731.85,800],["2016-12-19",6487.06,6707.37,6487.06,6487.06,180200],["2016-12-20",6487.06,6609.46,6487.06,6536.02,22100],["2016-12-21",6731.85,6731.85,6487.06,6487.06,6000],["2016-12-22",6487.06,6682.9,6364.66,6633.94,184900],["2016-12-23",6389.14,6487.06,6364.66,6413.62,5300],["2016-12-26",6364.66,6560.5,6364.66,6560.5,14400],["2016-12-27",6266.74,6487.06,6266.74,6340.18,48100],["2016-12-28",6340.18,6462.58,6242.26,6462.58,5100],["2016-12-29",6389.14,6462.58,6364.66,6462.58,18500],["2016-12-30",6462.58,6462.58,6462.58,6462.58,0],["2017-01-03",6242.26,6536.02,6242.26,6536.02,2200],["2017-01-04",6291.22,6487.06,6291.22,6487.06,6442],["2017-01-05",6487.06,7001.13,6487.06,7001.13,700],["2017-01-06",6487.06,6854.25,6487.06,6854.25,3100],["2017-01-09",6805.29,6829.77,6364.66,6609.46,12610],["2017-01-10",6487.06,6609.46,6364.66,6584.98,37300],["2017-01-11",7001.13,7001.13,6389.14,6609.46,7000],["2017-01-12",6438.1,6536.02,6438.1,6536.02,3500],["2017-01-13",6438.1,6609.46,6438.1,6560.5,75200],["2017-01-16",6511.54,6682.9,6511.54,6682.9,83800],["2017-01-17",6584.98,6682.9,6584.98,6682.9,210],["2017-01-18",6487.06,6682.9,6487.06,6682.9,9900],["2017-01-19",6609.46,6609.46,6609.46,6609.46,245],["2017-01-20",6609.46,6854.25,6609.46,6780.81,50500],["2017-01-23",6805.29,7099.05,6805.29,6829.77,21200],["2017-01-24",6829.77,6976.65,6829.77,6976.65,11100],["2017-01-25",7221.44,7245.92,6854.25,6952.17,1600],["2017-02-02",6976.65,6976.65,6854.25,6854.25,2100],["2017-02-03",6854.25,6854.25,6731.85,6731.85,11255],["2017-02-06",6829.77,6976.65,6756.33,6878.73,29600],["2017-02-07",6903.21,6927.69,6854.25,6854.25,26700],["2017-02-08",6854.25,6854.25,6829.77,6854.25,44650],["2017-02-09",6854.25,7221.44,6854.25,7099.05,61600],["2017-02-10",7196.96,7196.96,6927.69,6952.17,50245],["2017-02-13",7172.48,7172.48,7025.61,7099.05,8700],["2017-02-14",7099.05,7221.44,7025.61,7099.05,67800],["2017-02-15",7123.53,7588.64,7074.57,7343.84,68087],["2017-02-16",7294.88,7466.24,7294.88,7319.36,44735],["2017-02-17",7245.92,7343.84,7245.92,7319.36,9500],["2017-02-20",7343.84,7417.28,7319.36,7368.32,44620],["2017-02-21",7343.84,7343.84,7245.92,7319.36,26800],["2017-02-22",7343.84,7343.84,7099.05,7319.36,64535],["2017-02-23",7221.44,7245.92,7099.05,7245.92,20700],["2017-02-24",7099.05,7245.92,7025.61,7245.92,11000],["2017-02-27",7050.09,7221.44,6976.65,7221.44,28800],["2017-02-28",7099.05,7343.84,7001.13,7245.92,35100],["2017-03-01",7245.92,7245.92,7001.13,7123.53,24700],["2017-03-02",7099.05,7148.01,7074.57,7123.53,46800],["2017-03-03",6976.65,7099.05,6976.65,7099.05,48700],["2017-03-06",7099.05,7099.05,6903.21,6976.65,3273],["2017-03-07",6976.65,6976.65,6854.25,6976.65,98500],["2017-03-08",6976.65,7196.96,6976.65,7099.05,42025],["2017-03-09",6976.65,6976.65,6878.73,6976.65,5200],["2017-03-10",7001.13,7099.05,6976.65,6976.65,20038],["2017-03-13",7050.09,7050.09,6903.21,6976.65,8400],["2017-03-14",6976.65,7050.09,6952.17,6976.65,37425],["2017-03-15",7074.57,7074.57,6731.85,6854.25,15700],["2017-03-16",7025.61,7074.57,6903.21,7025.61,25700],["2017-03-17",7099.05,7343.84,6952.17,7001.13,24900],["2017-03-20",6878.73,7001.13,6878.73,7001.13,13893],["2017-03-21",6952.17,7025.61,6903.21,7025.61,10830],["2017-03-22",7025.61,7099.05,6976.65,7025.61,43100],["2017-03-23",6976.65,7025.61,6927.69,7025.61,30801],["2017-03-24",6976.65,6976.65,6952.17,6976.65,12900],["2017-03-27",6927.69,6976.65,6927.69,6976.65,10600],["2017-03-28",6927.69,7001.13,6927.69,7001.13,11500],["2017-03-29",7050.09,7050.09,6976.65,7025.61,11100],["2017-03-30",7050.09,7294.88,7001.13,7294.88,44300],["2017-03-31",7343.84,7955.83,7343.84,7833.43,257424],["2017-04-03",7833.43,7882.39,7833.43,7833.43,22470],["2017-04-04",7833.43,7955.83,7833.43,7833.43,40300],["2017-04-05",7808.95,7833.43,7466.24,7588.64,65607],["2017-04-07",7490.72,7588.64,7343.84,7392.8,20777],["2017-04-10",7392.8,7539.68,7392.8,7466.24,22107],["2017-04-11",7343.84,7392.8,7245.92,7343.84,46350],["2017-04-12",7343.84,7588.64,7245.92,7343.84,18200],["2017-04-13",7099.05,7343.84,7099.05,7294.88,22612],["2017-04-14",7221.44,7221.44,6878.73,7050.09,36700],["2017-04-17",7099.05,7099.05,6976.65,6976.65,15420],["2017-04-18",6976.65,7270.4,6976.65,7172.48,24300],["2017-04-19",7172.48,7319.36,7172.48,7319.36,15700],["2017-04-20",7343.84,7343.84,7221.44,7221.44,94500],["2017-04-21",7221.44,7343.84,7099.05,7221.44,70861],["2017-04-24",7196.96,7319.36,7196.96,7319.36,7920],["2017-04-25",7148.01,7319.36,7148.01,7221.44,26100],["2017-04-26",7221.44,7221.44,7123.53,7221.44,7429],["2017-04-27",7245.92,7319.36,7221.44,7221.44,17861],["2017-04-28",7123.53,7196.96,7099.05,7196.96,17600],["2017-05-03",7148.01,7148.01,6976.65,7050.09,50500],["2017-05-04",7025.61,7050.09,6927.69,6952.17,27000],["2017-05-05",7099.05,7099.05,6976.65,7050.09,15500],["2017-05-08",7050.09,7050.09,6976.65,6976.65,9800],["2017-05-09",6927.69,6976.65,6854.25,6854.25,57000],["2017-05-10",6878.73,6878.73,6829.77,6854.25,31708],["2017-05-11",6927.69,6927.69,6878.73,6878.73,21400],["2017-05-12",6903.21,7001.13,6805.29,6878.73,32500],["2017-05-15",6878.73,6927.69,6878.73,6878.73,27210],["2017-05-16",6976.65,7221.44,6976.65,7123.53,79000],["2017-05-17",7123.53,7123.53,7050.09,7099.05,27300],["2017-05-18",7099.05,7099.05,7050.09,7050.09,15600],["2017-05-19",7074.57,7074.57,6903.21,6903.21,18600],["2017-05-22",6927.69,6952.17,6903.21,6903.21,19000],["2017-05-23",6903.21,7001.13,6854.25,7001.13,23400],["2017-05-24",6903.21,6976.65,6878.73,6952.17,10300],["2017-05-25",6903.21,6927.69,6829.77,6854.25,154600],["2017-05-26",6854.25,6952.17,6854.25,6952.17,95124],["2017-05-29",6976.65,6976.65,6927.69,6976.65,2600],["2017-05-30",6976.65,6976.65,6903.21,6903.21,17800],["2017-05-31",6903.21,6927.69,6878.73,6927.69,22014],["2017-06-01",6927.69,6927.69,6878.73,6927.69,20500],["2017-06-02",6927.69,6927.69,6927.69,6927.69,18400],["2017-06-05",6927.69,6952.17,6903.21,6927.69,20200],["2017-06-06",6927.69,6952.17,6878.73,6903.21,27153],["2017-06-07",6903.21,7099.05,6903.21,7099.05,21520],["2017-06-08",7099.05,7099.05,6927.69,6927.69,107700],["2017-06-09",6927.69,7148.01,6927.69,6976.65,1210],["2017-06-12",6927.69,7001.13,6805.29,6854.25,185947],["2017-06-13",6903.21,7025.61,6903.21,7025.61,13500],["2017-06-14",6927.69,7001.13,6927.69,6952.17,65200],["2017-06-15",6976.65,7025.61,6976.65,7001.13,21000],["2017-06-16",7001.13,7025.61,6952.17,7001.13,19814],["2017-06-19",6952.17,7001.13,6927.69,7001.13,84208],["2017-06-20",7001.13,7025.61,6952.17,7025.61,28900],["2017-06-21",7025.61,7686.55,6903.21,7686.55,37510],["2017-06-22",7588.64,7588.64,7099.05,7196.96,16500],["2017-06-23",7099.05,7148.01,7099.05,7148.01,23920],["2017-06-26",7099.05,7099.05,7050.09,7050.09,49600],["2017-06-27",7099.05,7099.05,6952.17,6976.65,39300],["2017-06-28",6952.17,6976.65,6927.69,6952.17,4410],["2017-06-29",6927.69,6976.65,6927.69,6976.65,50400],["2017-06-30",6976.65,7025.61,6976.65,7025.61,14600],["2017-07-03",7025.61,7099.05,7025.61,7099.05,22000],["2017-07-04",7123.53,7270.4,7099.05,7245.92,35247],["2017-07-05",7172.48,7196.96,7099.05,7196.96,25400],["2017-07-06",7196.96,7196.96,7196.96,7196.96,900],["2017-07-07",6487.06,7172.48,6487.06,7172.48,8100],["2017-07-10",7221.44,7319.36,7099.05,7172.48,27181],["2017-07-11",7196.96,7196.96,7148.01,7172.48,8800],["2017-07-12",7148.01,7221.44,7099.05,7172.48,13400],["2017-07-13",7172.48,7221.44,7172.48,7172.48,15700],["2017-07-14",7123.53,7172.48,7123.53,7172.48,15600],["2017-07-17",7099.05,7148.01,7099.05,7099.05,21020],["2017-07-18",7099.05,7099.05,7001.13,7001.13,20800],["2017-07-19",7074.57,7148.01,7001.13,7148.01,9914],["2017-07-20",7099.05,7123.53,7025.61,7123.53,15800],["2017-07-21",6976.65,7148.01,6976.65,7074.57,23409],["2017-07-24",7025.61,7025.61,7001.13,7001.13,10200],["2017-07-25",7074.57,7148.01,7050.09,7050.09,53050],["2017-07-26",7172.48,7196.96,7050.09,7074.57,6100],["2017-07-27",7074.57,7074.57,7074.57,7074.57,14800],["2017-07-28",7050.09,7074.57,7050.09,7074.57,2400],["2017-07-31",7099.05,7099.05,7001.13,7001.13,878],["2017-08-01",7025.61,7196.96,7025.61,7196.96,31000],["2017-08-02",7099.05,7294.88,7074.57,7294.88,90000],["2017-08-03",7148.01,7294.88,7148.01,7245.92,7100],["2017-08-04",7343.84,7417.28,7343.84,7392.8,45484],["2017-08-07",7441.76,7931.35,7441.76,7808.95,44215],["2017-08-08",7711.03,7808.95,7711.03,7759.99,101200],["2017-08-09",7588.64,7759.99,7588.64,7759.99,91134],["2017-08-10",7759.99,7759.99,7759.99,7759.99,200],["2017-08-11",7759.99,7759.99,7343.84,7392.8,8200],["2017-08-14",7466.24,7466.24,7343.84,7392.8,27300],["2017-08-15",7808.95,8127.18,7808.95,8102.7,366122],["2017-08-16",8323.02,8323.02,8078.23,8127.18,115500],["2017-08-17",8127.18,8127.18,7808.95,7808.95,84673],["2017-08-18",7808.95,7906.87,7808.95,7857.91,43700],["2017-08-21",7857.91,7857.91,7784.47,7784.47,60000],["2017-08-22",7784.47,7784.47,7662.07,7662.07,72000],["2017-08-23",7727.84,7727.84,7662.07,7727.84,15700],["2017-08-24",7694.96,7694.96,7596.31,7629.19,20400],["2017-08-25",7366.11,7662.07,7366.11,7431.88,41400],["2017-08-28",7333.23,7563.42,7267.46,7563.42,40801],["2017-08-29",7563.42,7563.42,7563.42,7563.42,100],["2017-08-30",7366.11,7629.19,7333.23,7464.77,22700],["2017-08-31",7431.88,7464.77,7399.0,7399.0,10700],["2017-09-01",7399.0,7399.0,7333.23,7399.0,12700],["2017-09-05",7859.38,7859.38,7399.0,7399.0,1756],["2017-09-06",7530.54,7530.54,7333.23,7431.88,8600],["2017-09-07",7399.0,7399.0,7333.23,7366.11,18300],["2017-09-08",7366.11,7399.0,7267.46,7267.46,14036],["2017-09-11",7399.0,7399.0,7234.58,7399.0,35135],["2017-09-12",7662.07,7662.07,7366.11,7366.11,2100],["2017-09-13",7366.11,7366.11,7234.58,7366.11,3400],["2017-09-14",7366.11,7366.11,7333.23,7333.23,5232],["2017-09-15",7333.23,7366.11,7300.35,7366.11,10414],["2017-09-18",7366.11,7399.0,7333.23,7366.11,9300],["2017-09-19",7366.11,7366.11,7300.35,7333.23,8713],["2017-09-20",7333.23,7333.23,7267.46,7333.23,14700],["2017-09-21",7300.35,7300.35,7234.58,7300.35,23300],["2017-09-22",7366.11,7366.11,7234.58,7234.58,15700],["2017-09-25",7234.58,7366.11,7234.58,7366.11,500],["2017-09-26",7070.15,7366.11,7070.15,7234.58,6500],["2017-09-27",7201.69,7201.69,7201.69,7201.69,1010],["2017-09-28",7234.58,7234.58,7135.92,7168.81,5700],["2017-09-29",7234.58,7300.35,7234.58,7234.58,3062],["2017-10-02",7234.58,7234.58,7234.58,7234.58,0],["2017-10-03",7168.81,7168.81,7070.15,7168.81,13410],["2017-10-04",6905.73,7070.15,6905.73,7070.15,8501],["2017-10-05",6971.5,6971.5,6807.08,6905.73,22600],["2017-10-06",6905.73,7267.46,6905.73,6905.73,8510],["2017-10-09",6905.73,6905.73,6609.77,6609.77,4900],["2017-10-10",6609.77,6839.96,6609.77,6741.31,12800],["2017-10-11",6938.62,6971.5,6807.08,6905.73,18770],["2017-10-12",6905.73,7070.15,6807.08,7070.15,23300],["2017-10-13",6905.73,7070.15,6905.73,7004.39,1600],["2017-10-16",7004.39,7070.15,6905.73,6905.73,2300],["2017-10-17",6905.73,7070.15,6905.73,6905.73,20100],["2017-10-18",6905.73,6971.5,6905.73,6938.62,7830],["2017-10-19",6839.96,6839.96,6774.19,6807.08,6325],["2017-10-20",6807.08,6807.08,6576.89,6741.31,22663],["2017-10-23",6675.54,6675.54,6412.47,6576.89,7700],["2017-10-24",6576.89,6576.89,6511.12,6511.12,3300],["2017-10-25",6576.89,6576.89,6412.47,6412.47,5435],["2017-10-26",6313.81,6313.81,6248.04,6248.04,3000],["2017-10-27",6248.04,6248.04,5952.08,5952.08,1600],["2017-10-30",5984.97,5984.97,5590.35,5952.08,19970],["2017-10-31",5919.2,5952.08,5754.78,5853.43,23307],["2017-11-01",6149.39,6149.39,5853.43,5853.43,12300],["2017-11-02",5853.43,6083.62,5754.78,5820.55,21738],["2017-11-03",5721.89,5853.43,5721.89,5853.43,1000],["2017-11-06",5853.43,5853.43,5820.55,5820.55,2700],["2017-11-07",5787.66,5787.66,5261.51,5754.78,13800],["2017-11-08",5623.24,5919.2,5623.24,5919.2,6900],["2017-11-09",5853.43,5853.43,5590.35,5656.12,55300],["2017-11-10",5656.12,5754.78,5656.12,5754.78,4900],["2017-11-13",5754.78,5754.78,5590.35,5590.35,43900],["2017-11-14",5590.35,5754.78,5590.35,5721.89,9373],["2017-11-15",5656.12,5721.89,5656.12,5721.89,5200],["2017-11-16",5721.89,5754.78,5656.12,5754.78,4505],["2017-11-17",5656.12,5787.66,5656.12,5787.66,17810],["2017-11-20",5656.12,5721.89,5590.35,5721.89,56737],["2017-11-21",5590.35,5721.89,5557.47,5623.24,2500],["2017-11-22",5623.24,5656.12,5590.35,5656.12,7500],["2017-11-23",5590.35,5721.89,5590.35,5721.89,1600],["2017-11-24",5623.24,5721.89,5557.47,5623.24,13100],["2017-11-27",5590.35,5656.12,5590.35,5623.24,25600],["2017-11-28",5721.89,5754.78,5623.24,5623.24,2330],["2017-11-29",5623.24,5656.12,5623.24,5623.24,10606],["2017-11-30",5656.12,5689.01,5623.24,5689.01,20800],["2017-12-01",5656.12,5721.89,5623.24,5656.12,27704],["2017-12-04",5721.89,5754.78,5590.35,5623.24,29600],["2017-12-05",5623.24,5623.24,5524.59,5524.59,19600],["2017-12-06",5524.59,5557.47,5425.93,5557.47,29800],["2017-12-07",5590.35,5590.35,5557.47,5557.47,701],["2017-12-08",5557.47,5557.47,5425.93,5557.47,21100],["2017-12-11",5458.82,5557.47,5458.82,5557.47,2100],["2017-12-12",5425.93,5524.59,5425.93,5425.93,24600],["2017-12-13",5425.93,5557.47,5425.93,5557.47,300],["2017-12-14",5425.93,5458.82,5425.93,5458.82,336907],["2017-12-15",5360.16,5491.7,5360.16,5491.7,3700],["2017-12-18",5425.93,5458.82,5195.74,5425.93,42020],["2017-12-19",5261.51,5294.39,5228.63,5294.39,359790],["2017-12-20",5162.86,5425.93,5162.86,5360.16,55068],["2017-12-21",5261.51,5853.43,5261.51,5557.47,32160],["2017-12-22",5557.47,5590.35,5557.47,5557.47,355683],["2017-12-25",5623.24,5754.78,5623.24,5656.12,22906],["2017-12-26",5689.01,5754.78,5656.12,5656.12,34656],["2017-12-27",5754.78,5886.31,5689.01,5754.78,338122],["2017-12-28",5689.01,5787.66,5689.01,5787.66,10139],["2017-12-29",5754.78,5919.2,5689.01,5919.2,22010],["2018-01-02",5919.2,5984.97,5787.66,5952.08,49328],["2018-01-03",5952.08,5984.97,5820.55,5820.55,19750],["2018-01-04",5853.43,5853.43,5787.66,5787.66,3850],["2018-01-05",5853.43,5886.31,5524.59,5590.35,1818],["2018-01-08",5623.24,5623.24,5590.35,5590.35,13430],["2018-01-09",5590.35,5721.89,5590.35,5623.24,20227],["2018-01-10",5656.12,5656.12,5590.35,5590.35,16600],["2018-01-11",5590.35,5689.01,5557.47,5590.35,15320],["2018-01-12",5557.47,5590.35,5425.93,5590.35,16300],["2018-01-15",5590.35,5590.35,5393.05,5557.47,20700],["2018-01-16",5590.35,5590.35,5491.7,5491.7,13430],["2018-01-17",5557.47,5557.47,5491.7,5491.7,4570],["2018-01-18",5458.82,5458.82,5425.93,5425.93,15860],["2018-01-19",5425.93,5590.35,5360.16,5393.05,15900],["2018-01-22",5393.05,5393.05,5261.51,5294.39,27760],["2018-01-23",5425.93,5754.78,5425.93,5524.59,3212],["2018-01-24",5425.93,5425.93,5327.28,5360.16,10050],["2018-01-25",5294.39,5294.39,4998.43,5162.86,36371],["2018-01-26",4998.43,5064.2,4866.9,4965.55,35649],["2018-01-29",5097.09,5097.09,4932.67,4998.43,2230],["2018-01-30",4965.55,4998.43,4899.78,4932.67,28605],["2018-01-31",4932.67,4998.43,4932.67,4932.67,10850],["2018-02-01",4866.9,4965.55,4866.9,4965.55,9400],["2018-02-02",4998.43,4998.43,4768.24,4932.67,4830],["2018-02-05",4834.01,4834.01,4801.13,4834.01,24020],["2018-02-06",4735.36,4735.36,4373.63,4538.05,148800],["2018-02-07",4538.05,4702.47,4538.05,4636.71,57300],["2018-02-08",4176.32,4735.36,4176.32,4636.71,422750],["2018-02-09",4538.05,4932.67,4439.4,4570.94,41700],["2018-02-12",4570.94,4603.82,4570.94,4603.82,15010],["2018-02-13",4768.24,4899.78,4603.82,4669.59,406030],["2018-02-21",4538.05,4538.05,4538.05,4538.05,500],["2018-02-22",4636.71,4636.71,4603.82,4603.82,1700],["2018-02-23",4603.82,4603.82,4538.05,4538.05,21990],["2018-02-26",4538.05,4538.05,4538.05,4538.05,27610],["2018-02-27",4538.05,4603.82,4538.05,4603.82,39530],["2018-02-28",4603.82,4603.82,4538.05,4538.05,22020],["2018-03-01",4636.71,4636.71,4570.94,4570.94,14920],["2018-03-02",4538.05,4603.82,4538.05,4570.94,3271],["2018-03-05",4603.82,4603.82,4570.94,4603.82,21259],["2018-03-06",4570.94,4570.94,4538.05,4538.05,31220],["2018-03-07",4538.05,4538.05,4538.05,4538.05,718],["2018-03-08",4538.05,4603.82,4505.17,4538.05,10960],["2018-03-09",4505.17,4538.05,4472.28,4472.28,69500],["2018-03-12",4472.28,4472.28,4340.75,4373.63,56300],["2018-03-13",4373.63,4439.4,4373.63,4406.51,28810],["2018-03-14",4505.17,4538.05,4505.17,4538.05,14540],["2018-03-15",4538.05,4570.94,4538.05,4538.05,21300],["2018-03-16",4538.05,4768.24,4505.17,4570.94,14943],["2018-03-19",4603.82,4603.82,4439.4,4439.4,53430],["2018-03-20",4538.05,4603.82,4505.17,4538.05,30400],["2018-03-21",4538.05,4669.59,4538.05,4603.82,15200],["2018-03-22",4636.71,5064.2,4636.71,5064.2,112600],["2018-03-23",5162.86,5162.86,4768.24,4899.78,19700],["2018-03-26",4899.78,5031.32,4899.78,5031.32,5400],["2018-03-27",4801.13,4932.67,4768.24,4768.24,11200],["2018-03-28",4801.13,4932.67,4768.24,4932.67,4330],["2018-03-29",4932.67,5097.09,4834.01,4932.67,43522],["2018-03-30",4801.13,5031.32,4801.13,5031.32,5200],["2018-04-02",5031.32,5031.32,4834.01,4998.43,5900],["2018-04-03",4998.43,4998.43,4866.9,4998.43,29800],["2018-04-04",4866.9,4899.78,4866.9,4899.78,23700],["2018-04-05",4866.9,4932.67,4834.01,4932.67,18000],["2018-04-06",4899.78,4932.67,4866.9,4932.67,31700],["2018-04-09",4866.9,4899.78,4866.9,4899.78,4400],["2018-04-10",4899.78,4899.78,4834.01,4834.01,14000],["2018-04-11",4801.13,4899.78,4801.13,4801.13,7200],["2018-04-12",4801.13,4801.13,4702.47,4702.47,12100],["2018-04-13",4702.47,4866.9,4702.47,4866.9,650],["2018-04-16",4768.24,4899.78,4702.47,4702.47,9600],["2018-04-17",4768.24,4801.13,4307.86,4735.36,2100],["2018-04-18",4538.05,4538.05,4538.05,4538.05,500],["2018-04-19",4538.05,4538.05,4538.05,4538.05,0],["2018-04-20",4603.82,4735.36,4603.82,4735.36,500],["2018-04-23",4735.36,4735.36,4735.36,4735.36,0],["2018-04-24",4735.36,4735.36,4505.17,4505.17,6000],["2018-04-26",4538.05,4538.05,4439.4,4439.4,28900],["2018-04-27",4439.4,4439.4,4406.51,4439.4,22300],["2018-05-02",4439.4,4439.4,4373.63,4373.63,20600],["2018-05-03",4274.98,4538.05,4274.98,4373.63,6600],["2018-05-04",4373.63,4439.4,4373.63,4373.63,1100],["2018-05-07",4570.94,4570.94,4570.94,4570.94,100],["2018-05-08",4472.28,4636.71,4472.28,4472.28,400],["2018-05-09",4472.28,4472.28,4472.28,4472.28,1400],["2018-05-10",4373.63,4373.63,4373.63,4373.63,3300],["2018-05-11",4340.75,4570.94,4340.75,4570.94,2300],["2018-05-14",4570.94,4570.94,4340.75,4340.75,300],["2018-05-15",4373.63,4373.63,4307.86,4340.75,22338],["2018-05-16",4340.75,4340.75,4340.75,4340.75,0],["2018-05-17",4373.63,4373.63,4340.75,4340.75,9800],["2018-05-18",4439.4,4439.4,4340.75,4340.75,800],["2018-05-21",4340.75,4340.75,4307.86,4307.86,2400],["2018-05-22",4373.63,4373.63,4274.98,4274.98,1300],["2018-05-23",4274.98,4274.98,4274.98,4274.98,1100],["2018-05-24",4242.09,4406.51,4209.21,4406.51,1600],["2018-05-25",4274.98,4274.98,4242.09,4242.09,15900],["2018-05-28",4110.55,4340.75,4110.55,4242.09,2200],["2018-05-29",4242.09,4242.09,4143.44,4242.09,1400],["2018-05-30",4242.09,4242.09,4242.09,4242.09,900],["2018-05-31",4242.09,4274.98,4176.32,4209.21,2400],["2018-06-01",4242.09,4570.94,4242.09,4570.94,3400],["2018-06-04",4570.94,4570.94,4274.98,4406.51,9500],["2018-06-05",4274.98,4340.75,4176.32,4274.98,4200],["2018-06-06",4274.98,4274.98,4274.98,4274.98,100],["2018-06-07",4274.98,4274.98,4274.98,4274.98,0],["2018-06-08",4274.98,4439.4,4110.55,4439.4,1900],["2018-06-11",4242.09,4406.51,4176.32,4406.51,600],["2018-06-12",4274.98,4274.98,4242.09,4242.09,4500],["2018-06-13",4242.09,4406.51,4242.09,4406.51,7200],["2018-06-14",4274.98,4274.98,4274.98,4274.98,33400],["2018-06-15",4274.98,4274.98,4242.09,4274.98,8000],["2018-06-18",4538.05,4538.05,4110.55,4242.09,17200],["2018-06-19",4143.44,4143.44,4110.55,4143.44,900],["2018-06-20",4143.44,4143.44,4143.44,4143.44,20000],["2018-06-21",4143.44,4143.44,4143.44,4143.44,6500],["2018-06-22",4143.44,4143.44,4143.44,4143.44,1400],["2018-06-25",4143.44,4143.44,4143.44,4143.44,0],["2018-06-26",4143.44,4143.44,4143.44,4143.44,0],["2018-06-27",4242.09,4538.05,4242.09,4538.05,200],["2018-06-28",4538.05,4538.05,4538.05,4538.05,0],["2018-06-29",4110.55,4439.4,4110.55,4439.4,31100],["2018-07-02",4011.9,4406.51,4011.9,4406.51,13200],["2018-07-03",4044.79,4044.79,3979.02,3979.02,4100],["2018-07-04",3946.13,3946.13,3584.4,3617.29,29100],["2018-07-05",3584.4,3584.4,3288.44,3288.44,35500],["2018-07-06",3288.44,3288.44,3156.91,3255.56,58200],["2018-07-09",3124.02,3288.44,3124.02,3288.44,22200],["2018-07-10",3288.44,3288.44,3124.02,3124.02,9700],["2018-07-11",3156.91,3189.79,3156.91,3189.79,27700],["2018-07-12",3189.79,3189.79,3189.79,3189.79,0],["2018-07-13",3156.91,3255.56,3156.91,3189.79,65100],["2018-07-16",3387.1,3387.1,3387.1,3387.1,100],["2018-07-17",3354.21,3387.1,3124.02,3156.91,116500],["2018-07-18",3255.56,3255.56,3156.91,3255.56,21200],["2018-07-19",3288.44,3288.44,3255.56,3255.56,1600],["2018-07-20",3222.67,3222.67,3222.67,3222.67,300],["2018-07-23",3222.67,3222.67,3222.67,3222.67,1000],["2018-07-24",3156.91,3156.91,3124.02,3124.02,24700],["2018-07-25",3222.67,3222.67,3091.14,3091.14,5100],["2018-07-26",3091.14,3091.14,3091.14,3091.14,14700],["2018-07-27",3189.79,3255.56,3091.14,3091.14,48100],["2018-07-30",3156.91,3189.79,3156.91,3156.91,3200],["2018-07-31",3156.91,3156.91,3156.91,3156.91,500],["2018-08-01",3156.91,3156.91,3091.14,3091.14,1300],["2018-08-02",3091.14,3091.14,3091.14,3091.14,27400],["2018-08-03",3091.14,3091.14,3091.14,3091.14,400],["2018-08-06",3091.14,3091.14,3091.14,3091.14,400],["2018-08-07",3091.14,3091.14,3091.14,3091.14,0],["2018-08-08",3091.14,3091.14,2959.6,3091.14,14800],["2018-08-09",3091.14,3091.14,3025.37,3025.37,5600],["2018-08-10",3025.37,3025.37,3025.37,3025.37,0],["2018-08-13",3091.14,3091.14,2992.48,3058.25,69000],["2018-08-14",3025.37,3025.37,2992.48,3025.37,33060],["2018-08-15",3025.37,3025.37,2992.48,2992.48,13800],["2018-08-16",3025.37,3058.25,3025.37,3025.37,22000],["2018-08-17",3025.37,3091.14,3025.37,3058.25,24900],["2018-08-20",3091.14,3091.14,3091.14,3091.14,100],["2018-08-21",3058.25,3058.25,3025.37,3025.37,800],["2018-08-22",3058.25,3058.25,3058.25,3058.25,1000],["2018-08-23",3091.14,3091.14,3091.14,3091.14,4100],["2018-08-24",3091.14,3091.14,3091.14,3091.14,900],["2018-08-27",3124.02,3124.02,2992.48,2992.48,41600],["2018-08-28",3025.37,3058.25,2992.48,2992.48,29000],["2018-08-29",3025.37,3025.37,2992.48,2992.48,20900],["2018-08-30",3025.37,3025.37,3025.37,3025.37,1200],["2018-08-31",3058.25,3058.25,3058.25,3058.25,5100],["2018-09-04",3091.14,3156.91,3025.37,3025.37,45800],["2018-09-05",3058.25,3058.25,3058.25,3058.25,18600],["2018-09-06",3124.02,3156.91,3124.02,3124.02,32600],["2018-09-07",3124.02,3124.02,3124.02,3124.02,11300],["2018-09-10",3124.02,3156.91,3124.02,3156.91,14000],["2018-09-11",3189.79,3189.79,3124.02,3189.79,41600],["2018-09-12",3485.75,3485.75,3222.67,3288.44,25900],["2018-09-13",3321.33,3321.33,3288.44,3321.33,18500],["2018-09-14",3354.21,3387.1,3321.33,3387.1,35300],["2018-09-17",3387.1,3715.94,3387.1,3715.94,49000],["2018-09-18",3715.94,4077.67,3452.87,4011.9,17800],["2018-09-19",4373.63,4373.63,4274.98,4307.86,16600],["2018-09-20",4242.09,4307.86,4110.55,4110.55,22900],["2018-09-21",3946.13,4143.44,3946.13,4044.79,17860],["2018-09-24",4044.79,4242.09,4044.79,4242.09,18700],["2018-09-25",4242.09,4274.98,4110.55,4110.55,41700],["2018-09-26",4110.55,4274.98,4110.55,4143.44,13100],["2018-09-27",4274.98,4274.98,4143.44,4209.21,11400],["2018-09-28",4209.21,4340.75,4209.21,4340.75,101300],["2018-10-01",4526.25,4526.25,4377.85,4452.05,8200],["2018-10-02",4452.05,4452.05,4452.05,4452.05,100],["2018-10-03",4452.05,4452.05,4006.84,4266.55,13200],["2018-10-04",4266.55,4266.55,3895.54,4229.44,19450],["2018-10-05",4229.44,4229.44,4229.44,4229.44,100],["2018-10-08",4229.44,4229.44,3821.34,4006.84,2600],["2018-10-09",4155.24,4155.24,4006.84,4043.94,3800],["2018-10-10",4414.95,4414.95,4006.84,4229.44,5700],["2018-10-11",4192.34,4192.34,3895.54,3895.54,50000],["2018-10-12",3710.04,4043.94,3710.04,3895.54,22300],["2018-10-15",4043.94,4081.04,4006.84,4043.94,9700],["2018-10-16",4043.94,4081.04,4043.94,4081.04,2200],["2018-10-17",4192.34,4266.55,4155.24,4266.55,10600],["2018-10-18",4489.15,4489.15,4340.75,4377.85,3200],["2018-10-19",4452.05,4452.05,4229.44,4340.75,4100],["2018-10-22",4452.05,4452.05,4118.14,4340.75,8300],["2018-10-23",4155.24,4340.75,3969.74,3969.74,12900],["2018-10-24",4006.84,4266.55,3969.74,3969.74,24200],["2018-10-25",3969.74,3969.74,3969.74,3969.74,500],["2018-10-26",4081.04,4303.65,3969.74,4229.44,12300],["2018-10-29",4229.44,4303.65,3969.74,4266.55,2200],["2018-10-30",4081.04,4118.14,4081.04,4118.14,4000],["2018-10-31",4192.34,4229.44,4192.34,4229.44,200],["2018-11-01",4118.14,4192.34,4081.04,4081.04,6100],["2018-11-02",4192.34,4266.55,4081.04,4229.44,1900],["2018-11-05",4229.44,4452.05,4118.14,4229.44,3800],["2018-11-06",4340.75,4340.75,4340.75,4340.75,600],["2018-11-07",4340.75,4340.75,4340.75,4340.75,0],["2018-11-08",4118.14,4118.14,3932.64,3932.64,50800],["2018-11-09",4006.84,4006.84,3747.14,3784.24,12100],["2018-11-12",3784.24,3932.64,3784.24,3821.34,1400],["2018-11-13",3932.64,4043.94,3932.64,4043.94,5900],["2018-11-14",4043.94,4043.94,3895.54,3895.54,27800],["2018-11-15",3895.54,4266.55,3895.54,3969.74,14000],["2018-11-16",3969.74,3969.74,3969.74,3969.74,0],["2018-11-19",3969.74,3969.74,3969.74,3969.74,0],["2018-11-20",3969.74,3969.74,3969.74,3969.74,100],["2018-11-21",4006.84,4006.84,3969.74,3969.74,26000],["2018-11-22",3895.54,3895.54,3895.54,3895.54,2400],["2018-11-23",4081.04,4081.04,3895.54,3895.54,400],["2018-11-26",3895.54,3895.54,3895.54,3895.54,6100],["2018-11-27",3895.54,3895.54,3895.54,3895.54,5000],["2018-11-28",3895.54,3895.54,3895.54,3895.54,3500],["2018-11-29",3895.54,4043.94,3895.54,4043.94,10900],["2018-11-30",4043.94,4043.94,4043.94,4043.94,0],["2018-12-03",3784.24,4043.94,3784.24,4043.94,300],["2018-12-04",4006.84,4006.84,3895.54,3895.54,15100],["2018-12-05",3895.54,3895.54,3895.54,3895.54,2000],["2018-12-06",4006.84,4081.04,3821.34,3821.34,13500],["2018-12-07",4006.84,4006.84,4006.84,4006.84,4800],["2018-12-10",4006.84,4006.84,4006.84,4006.84,0],["2018-12-11",4006.84,4006.84,4006.84,4006.84,0],["2018-12-12",4006.84,4006.84,4006.84,4006.84,0],["2018-12-13",4006.84,4006.84,4006.84,4006.84,5200],["2018-12-14",3895.54,4006.84,3895.54,4006.84,800],["2018-12-17",3895.54,4006.84,3895.54,4006.84,13100],["2018-12-18",4006.84,4006.84,3969.74,4006.84,8300],["2018-12-19",4006.84,4006.84,4006.84,4006.84,3300],["2018-12-20",4006.84,4006.84,4006.84,4006.84,1300],["2018-12-21",4006.84,4006.84,4006.84,4006.84,4000],["2018-12-24",4006.84,4006.84,4006.84,4006.84,7600],["2018-12-25",3895.54,4006.84,3895.54,3895.54,7300],["2018-12-26",3895.54,3932.64,3895.54,3932.64,89400],["2018-12-27",3969.74,3969.74,3969.74,3969.74,10000],["2018-12-28",3895.54,4229.44,3895.54,4229.44,12300],["2019-01-02",4229.44,4229.44,4229.44,4229.44,0],["2019-01-03",4229.44,4229.44,4229.44,4229.44,0],["2019-01-04",3895.54,3895.54,3895.54,3895.54,7000],["2019-01-07",4155.24,4266.55,4155.24,4266.55,9100],["2019-01-08",4266.55,4674.65,4266.55,4674.65,32500],["2019-01-09",4452.05,4748.85,4229.44,4674.65,37000],["2019-01-10",4711.75,4748.85,4711.75,4748.85,1800],["2019-01-11",4785.95,4934.35,4785.95,4934.35,13300],["2019-01-14",4934.35,4934.35,4934.35,4934.35,5000],["2019-01-15",4860.15,5008.55,4860.15,5008.55,9100],["2019-01-16",5008.55,5008.55,4637.55,4637.55,9800],["2019-01-17",5008.55,5045.65,5008.55,5045.65,13500],["2019-01-18",5045.65,5045.65,5008.55,5008.55,2300],["2019-01-21",4823.05,4897.25,4748.85,4897.25,34900],["2019-01-22",4934.35,4934.35,4934.35,4934.35,4900],["2019-01-23",5008.55,5416.66,4934.35,4934.35,12200],["2019-01-24",4971.45,5194.05,4934.35,5194.05,9700],["2019-01-25",4934.35,4934.35,4934.35,4934.35,200],["2019-01-28",4934.35,5119.85,4934.35,4971.45,18100],["2019-01-29",5008.55,5008.55,5008.55,5008.55,1500],["2019-01-30",5008.55,5008.55,4971.45,4971.45,6100],["2019-01-31",5008.55,5045.65,5008.55,5045.65,1900],["2019-02-01",5045.65,5045.65,5045.65,5045.65,0],["2019-02-11",4860.15,4860.15,4860.15,4860.15,3900],["2019-02-12",5008.55,5008.55,5008.55,5008.55,400],["2019-02-13",5008.55,5008.55,5008.55,5008.55,0],["2019-02-14",5008.55,5045.65,5008.55,5045.65,9500],["2019-02-15",5045.65,5045.65,5045.65,5045.65,0],["2019-02-18",5045.65,5045.65,5045.65,5045.65,0],["2019-02-19",5082.75,5119.85,5082.75,5119.85,2600],["2019-02-20",5119.85,5119.85,5119.85,5119.85,0],["2019-02-21",5119.85,5156.95,5119.85,5156.95,6500],["2019-02-22",5156.95,5156.95,5156.95,5156.95,0],["2019-02-25",5156.95,5156.95,5156.95,5156.95,0],["2019-02-26",5008.55,5008.55,5008.55,5008.55,100],["2019-02-27",5156.95,5268.26,5156.95,5231.16,247400],["2019-02-28",5194.05,5194.05,5194.05,5194.05,1000],["2019-03-01",5194.05,5194.05,5194.05,5194.05,4100],["2019-03-04",5156.95,5379.56,5119.85,5379.56,6100],["2019-03-05",5379.56,5379.56,5379.56,5379.56,0],["2019-03-06",5379.56,5379.56,5194.05,5194.05,6500],["2019-03-07",5194.05,5194.05,5194.05,5194.05,0],["2019-03-08",5194.05,5194.05,5194.05,5194.05,0],["2019-03-11",5194.05,5194.05,5194.05,5194.05,500],["2019-03-12",5194.05,5194.05,5194.05,5194.05,0],["2019-03-13",5194.05,5194.05,5194.05,5194.05,0],["2019-03-14",5379.56,5490.86,5379.56,5453.76,1300],["2019-03-15",5379.56,5379.56,5379.56,5379.56,3000],["2019-03-18",5416.66,5676.36,5379.56,5676.36,24600],["2019-03-19",5379.56,5416.66,5379.56,5416.66,10100],["2019-03-20",5416.66,5416.66,5416.66,5416.66,1000],["2019-03-21",5416.66,5416.66,5416.66,5416.66,8000],["2019-03-22",5416.66,5453.76,5416.66,5453.76,11000],["2019-03-25",5565.06,5565.06,5565.06,5565.06,5000],["2019-03-26",5379.56,5379.56,5379.56,5379.56,2700],["2019-03-27",5379.56,5787.66,5379.56,5602.16,14900],["2019-03-28",5565.06,5602.16,5565.06,5602.16,2000],["2019-03-29",5602.16,5602.16,5602.16,5602.16,0],["2019-04-01",5602.16,5602.16,5602.16,5602.16,2500],["2019-04-02",5565.06,5565.06,5565.06,5565.06,200],["2019-04-03",5565.06,5565.06,5565.06,5565.06,0],["2019-04-04",5602.16,5602.16,5602.16,5602.16,4100],["2019-04-05",5602.16,5602.16,5602.16,5602.16,1000],["2019-04-08",5565.06,5602.16,5565.06,5602.16,500],["2019-04-09",5602.16,5602.16,5602.16,5602.16,0],["2019-04-10",5565.06,5565.06,5565.06,5565.06,300],["2019-04-11",5490.86,5490.86,5490.86,5490.86,4000],["2019-04-12",5490.86,5490.86,5490.86,5490.86,0],["2019-04-16",5490.86,5490.86,5490.86,5490.86,0],["2019-04-17",5416.66,5490.86,5416.66,5490.86,3000],["2019-04-18",5490.86,5490.86,5490.86,5490.86,0],["2019-04-19",5490.86,5490.86,5490.86,5490.86,1600],["2019-04-22",5490.86,5676.36,5490.86,5602.16,5700],["2019-04-23",5565.06,5602.16,5565.06,5602.16,5000],["2019-04-24",5565.06,5602.16,5565.06,5602.16,6600],["2019-04-25",5602.16,5602.16,5602.16,5602.16,100],["2019-04-26",5602.16,5602.16,5602.16,5602.16,0],["2019-05-02",5565.06,5565.06,5565.06,5565.06,400],["2019-05-03",5565.06,5565.06,5565.06,5565.06,300],["2019-05-06",5527.96,5565.06,5490.86,5490.86,26700],["2019-05-07",5565.06,5565.06,5527.96,5527.96,6100],["2019-05-08",5527.96,5527.96,5490.86,5490.86,12400],["2019-05-09",5490.86,5490.86,5490.86,5490.86,100000],["2019-05-10",5490.86,5490.86,5490.86,5490.86,0],["2019-05-13",5490.86,5490.86,5490.86,5490.86,0],["2019-05-14",5453.76,5490.86,5453.76,5490.86,12500],["2019-05-15",5490.86,5527.96,5490.86,5527.96,2000],["2019-05-16",5527.96,5527.96,5527.96,5527.96,200],["2019-05-17",5527.96,5527.96,5527.96,5527.96,0],["2019-05-20",5527.96,5527.96,5527.96,5527.96,0],["2019-05-21",5453.76,5490.86,5453.76,5490.86,5400],["2019-05-22",5490.86,5490.86,5490.86,5490.86,1000],["2019-05-23",5490.86,5490.86,5490.86,5490.86,3700],["2019-05-24",5490.86,5490.86,5490.86,5490.86,0],["2019-05-27",5342.46,5342.46,5342.46,5342.46,100],["2019-05-28",5342.46,5342.46,5342.46,5342.46,0],["2019-05-29",5453.76,5490.86,5453.76,5490.86,1600],["2019-05-30",5490.86,5490.86,5490.86,5490.86,4200],["2019-05-31",5490.86,5490.86,5490.86,5490.86,0],["2019-06-03",5490.86,5490.86,5490.86,5490.86,0],["2019-06-04",5490.86,5490.86,5490.86,5490.86,0],["2019-06-05",5527.96,5527.96,5527.96,5527.96,100],["2019-06-06",5490.86,5490.86,5490.86,5490.86,700],["2019-06-07",5490.86,5490.86,5490.86,5490.86,0],["2019-06-10",5490.86,5490.86,5490.86,5490.86,0],["2019-06-11",5527.96,5565.06,5527.96,5565.06,6800],["2019-06-12",5565.06,5565.06,5565.06,5565.06,800],["2019-06-13",5565.06,5565.06,5565.06,5565.06,0],["2019-06-14",5565.06,5565.06,5565.06,5565.06,1800],["2019-06-17",5565.06,5565.06,5527.96,5565.06,1200],["2019-06-18",5527.96,5527.96,5490.86,5490.86,1900],["2019-06-19",5416.66,5527.96,5045.65,5527.96,13300],["2019-06-20",5490.86,5565.06,5416.66,5565.06,45700],["2019-06-21",5490.86,5565.06,5490.86,5565.06,1100],["2019-06-24",5490.86,5565.06,5342.46,5565.06,8500],["2019-06-25",5490.86,5565.06,5490.86,5527.96,5000],["2019-06-26",5490.86,5527.96,5490.86,5527.96,61200],["2019-06-27",5818.9,5818.9,5818.9,5818.9,300],["2019-06-28",5818.9,5818.9,5818.9,5818.9,0],["2019-07-01",5652.65,5652.65,5652.65,5652.65,65800],["2019-07-02",5527.96,5527.96,5486.39,5486.39,400],["2019-07-03",5486.39,5486.39,5486.39,5486.39,0],["2019-07-04",5486.39,5486.39,5486.39,5486.39,0],["2019-07-05",5486.39,5486.39,5486.39,5486.39,100],["2019-07-08",5403.27,5403.27,5403.27,5403.27,100],["2019-07-09",5403.27,5403.27,5403.27,5403.27,0],["2019-07-10",5486.39,5486.39,5486.39,5486.39,3000],["2019-07-11",5486.39,5694.21,5486.39,5694.21,3200],["2019-07-12",5694.21,5777.34,5694.21,5777.34,7000],["2019-07-15",5777.34,5777.34,5777.34,5777.34,1100],["2019-07-16",5652.65,5860.47,5652.65,5860.47,18900],["2019-07-17",5860.47,5860.47,5860.47,5860.47,5300],["2019-07-18",5860.47,5860.47,5860.47,5860.47,1000],["2019-07-19",5860.47,5860.47,5860.47,5860.47,0],["2019-07-22",5860.47,5860.47,5860.47,5860.47,0],["2019-07-23",5943.59,6234.54,5943.59,6151.41,11300],["2019-07-24",6234.54,6234.54,6151.41,6192.98,10300],["2019-07-25",6192.98,6192.98,6192.98,6192.98,0],["2019-07-26",6109.85,6109.85,6109.85,6109.85,2100],["2019-07-29",6026.72,6026.72,6026.72,6026.72,900],["2019-07-30",6068.29,6151.41,5860.47,6151.41,14600],["2019-07-31",6068.29,6151.41,6068.29,6151.41,500],["2019-08-01",6068.29,6109.85,6068.29,6109.85,1500],["2019-08-02",5985.16,6192.98,5985.16,6192.98,3100],["2019-08-05",6151.41,6192.98,6026.72,6026.72,5200],["2019-08-06",6026.72,6608.61,6026.72,6192.98,3400],["2019-08-07",6608.61,6608.61,6192.98,6192.98,3200],["2019-08-08",6192.98,6192.98,6192.98,6192.98,0],["2019-08-09",6192.98,6234.54,6192.98,6192.98,4400],["2019-08-12",6192.98,6192.98,6192.98,6192.98,0],["2019-08-13",6192.98,6192.98,6026.72,6026.72,5200],["2019-08-14",5985.16,5985.16,5985.16,5985.16,300],["2019-08-15",5985.16,5985.16,5943.59,5943.59,5000],["2019-08-16",6026.72,6026.72,6026.72,6026.72,300],["2019-08-19",5943.59,5943.59,5777.34,5777.34,4300],["2019-08-20",5818.9,5818.9,5777.34,5777.34,3600],["2019-08-21",5777.34,5777.34,5777.34,5777.34,0],["2019-08-22",5777.34,5777.34,5611.09,5694.21,7100],["2019-08-23",5735.78,5735.78,5735.78,5735.78,9500],["2019-08-26",5735.78,5735.78,5735.78,5735.78,0],["2019-08-27",5735.78,5735.78,5735.78,5735.78,0],["2019-08-28",5735.78,5735.78,5735.78,5735.78,300],["2019-08-29",5735.78,5735.78,5735.78,5735.78,0],["2019-08-30",5735.78,5777.34,5735.78,5777.34,14800],["2019-09-03",5735.78,5777.34,5694.21,5694.21,16400],["2019-09-04",6026.72,6026.72,5694.21,5694.21,3100],["2019-09-05",5694.21,5694.21,5652.65,5652.65,28200],["2019-09-06",5652.65,5652.65,5652.65,5652.65,0],["2019-09-09",5694.21,5694.21,5652.65,5652.65,30300],["2019-09-10",5694.21,5777.34,5694.21,5777.34,5200],["2019-09-11",5652.65,5818.9,5527.96,5569.52,33200],["2019-09-12",5569.52,5569.52,5569.52,5569.52,20000],["2019-09-13",5611.09,5611.09,5611.09,5611.09,100],["2019-09-16",5611.09,5611.09,5611.09,5611.09,100],["2019-09-17",5652.65,5652.65,5652.65,5652.65,300],["2019-09-18",5652.65,5652.65,5652.65,5652.65,200],["2019-09-19",5652.65,5735.78,5652.65,5735.78,1900],["2019-09-20",5735.78,5735.78,5735.78,5735.78,50],["2019-09-23",5735.78,5735.78,5735.78,5735.78,0],["2019-09-24",5735.78,5735.78,5735.78,5735.78,22900],["2019-09-25",5735.78,5735.78,5735.78,5735.78,2100],["2019-09-26",5735.78,5818.9,5735.78,5735.78,43400],["2019-09-27",5777.34,5902.03,5777.34,5902.03,7600],["2019-09-30",5902.03,5902.03,5902.03,5902.03,0],["2019-10-01",5860.47,5902.03,5860.47,5902.03,1300],["2019-10-02",5902.03,5902.03,5902.03,5902.03,0],["2019-10-03",5860.47,5902.03,5860.47,5902.03,300],["2019-10-04",5902.03,5902.03,5902.03,5902.03,0],["2019-10-07",5902.03,5902.03,5902.03,5902.03,0],["2019-10-08",5902.03,5902.03,5902.03,5902.03,0],["2019-10-09",5902.03,5902.03,5902.03,5902.03,0],["2019-10-10",5902.03,5902.03,5902.03,5902.03,0],["2019-10-11",5735.78,5902.03,5735.78,5902.03,1200],["2019-10-14",5902.03,5902.03,5777.34,5902.03,5300],["2019-10-15",5902.03,5902.03,5902.03,5902.03,0],["2019-10-16",5902.03,5902.03,5902.03,5902.03,0],["2019-10-17",5902.03,5902.03,5902.03,5902.03,0],["2019-10-18",5902.03,5902.03,5902.03,5902.03,0],["2019-10-21",5902.03,6317.67,5902.03,6234.54,19900],["2019-10-22",6234.54,6234.54,6151.41,6151.41,4000],["2019-10-23",6151.41,6151.41,6151.41,6151.41,0],["2019-10-24",6151.41,6151.41,6151.41,6151.41,0],["2019-10-25",6151.41,6317.67,6151.41,6317.67,4200],["2019-10-28",6317.67,6442.36,6317.67,6359.23,6000],["2019-10-29",6359.23,6359.23,6359.23,6359.23,5200],["2019-10-30",6359.23,6359.23,6359.23,6359.23,3000],["2019-10-31",6359.23,6359.23,6359.23,6359.23,9900],["2019-11-01",6400.79,6400.79,6359.23,6359.23,2800],["2019-11-04",6442.36,6483.92,6442.36,6483.92,4700],["2019-11-05",6608.61,6608.61,6608.61,6608.61,100],["2019-11-06",6442.36,6442.36,6442.36,6442.36,100],["2019-11-07",6483.92,6483.92,6442.36,6442.36,1100],["2019-11-08",6442.36,6442.36,6442.36,6442.36,0],["2019-11-11",6442.36,6442.36,6442.36,6442.36,900],["2019-11-12",6400.79,6400.79,6234.54,6234.54,10100],["2019-11-13",6317.67,6317.67,6234.54,6234.54,6000],["2019-11-14",6276.1,6276.1,6234.54,6234.54,200],["2019-11-15",6234.54,6234.54,6234.54,6234.54,0],["2019-11-18",6234.54,6234.54,6234.54,6234.54,0],["2019-11-19",6234.54,6234.54,6234.54,6234.54,130],["2019-11-20",6234.54,6234.54,6234.54,6234.54,100],["2019-11-21",6192.98,6192.98,6109.85,6109.85,600],["2019-11-22",6109.85,6109.85,6109.85,6109.85,300],["2019-11-25",6109.85,6109.85,6109.85,6109.85,0],["2019-11-26",6109.85,6109.85,6109.85,6109.85,0],["2019-11-27",6151.41,6151.41,6026.72,6026.72,135800],["2019-11-28",6026.72,6026.72,6026.72,6026.72,5500],["2019-11-29",6026.72,6026.72,6026.72,6026.72,0],["2019-12-02",6151.41,6234.54,6151.41,6151.41,134800],["2019-12-03",6026.72,6026.72,5943.59,5943.59,200],["2019-12-04",5943.59,5943.59,5943.59,5943.59,0],["2019-12-05",6026.72,6026.72,6026.72,6026.72,800],["2019-12-06",6026.72,6026.72,6026.72,6026.72,0],["2019-12-09",6026.72,6026.72,6026.72,6026.72,0],["2019-12-10",6026.72,6026.72,6026.72,6026.72,0],["2019-12-11",6026.72,6151.41,6026.72,6151.41,1400],["2019-12-12",6026.72,6151.41,6026.72,6151.41,2200],["2019-12-13",6151.41,6151.41,6151.41,6151.41,7000],["2019-12-16",6151.41,6151.41,6151.41,6151.41,0],["2019-12-17",6151.41,6151.41,6151.41,6151.41,3300],["2019-12-18",6151.41,6151.41,6151.41,6151.41,1000],["2019-12-19",6151.41,6151.41,6151.41,6151.41,4600],["2019-12-20",6151.41,6151.41,6151.41,6151.41,0],["2019-12-23",6151.41,6151.41,6151.41,6151.41,0],["2019-12-24",6151.41,6151.41,6151.41,6151.41,0],["2019-12-25",6151.41,6151.41,6151.41,6151.41,2600],["2019-12-26",6151.41,6151.41,6151.41,6151.41,2400],["2019-12-27",6026.72,6026.72,6026.72,6026.72,200],["2019-12-30",6151.41,6151.41,6151.41,6151.41,2500],["2019-12-31",6109.85,6109.85,6109.85,6109.85,4000],["2020-01-02",6400.79,6400.79,6400.79,6400.79,13000],["2020-01-03",6359.23,6359.23,6359.23,6359.23,5000],["2020-01-06",6359.23,6359.23,6359.23,6359.23,0],["2020-01-07",6359.23,6359.23,6359.23,6359.23,7000],["2020-01-08",6234.54,6234.54,6151.41,6151.41,15000],["2020-01-09",6151.41,6234.54,6151.41,6192.98,4800],["2020-01-10",6192.98,6192.98,6192.98,6192.98,0],["2020-01-13",6151.41,6192.98,6151.41,6192.98,3500],["2020-01-14",6192.98,6192.98,6192.98,6192.98,0],["2020-01-15",6151.41,6151.41,6151.41,6151.41,2800],["2020-01-16",6109.85,6151.41,6109.85,6151.41,10000],["2020-01-17",6151.41,6151.41,6151.41,6151.41,0],["2020-01-20",6151.41,6151.41,6151.41,6151.41,0],["2020-01-21",6234.54,6276.1,6234.54,6276.1,2100],["2020-01-22",6359.23,6442.36,6359.23,6400.79,21900],["2020-01-30",6400.79,6400.79,6359.23,6400.79,600],["2020-01-31",6400.79,6400.79,6400.79,6400.79,0],["2020-02-03",6317.67,6317.67,6151.41,6151.41,1500],["2020-02-04",6151.41,6151.41,6151.41,6151.41,200],["2020-02-05",6234.54,6234.54,6234.54,6234.54,5400],["2020-02-06",6234.54,6234.54,6234.54,6234.54,700],["2020-02-07",6234.54,6234.54,6234.54,6234.54,300],["2020-02-10",6276.1,6359.23,6276.1,6359.23,1100],["2020-02-11",6234.54,6234.54,6234.54,6234.54,1000],["2020-02-12",6234.54,6276.1,6234.54,6276.1,600],["2020-02-13",6276.1,6276.1,6276.1,6276.1,1900],["2020-02-14",6234.54,6234.54,6234.54,6234.54,300],["2020-02-17",6192.98,6192.98,6192.98,6192.98,100],["2020-02-18",6276.1,6276.1,6234.54,6234.54,2000],["2020-02-19",6234.54,6234.54,6234.54,6234.54,4000],["2020-02-20",6359.23,6359.23,6359.23,6359.23,500],["2020-02-21",6359.23,6359.23,6359.23,6359.23,300],["2020-02-24",6192.98,6192.98,6192.98,6192.98,100],["2020-02-25",6192.98,6192.98,6192.98,6192.98,800],["2020-02-26",6192.98,6192.98,6192.98,6192.98,2400],["2020-02-27",6192.98,6192.98,6192.98,6192.98,400],["2020-02-28",6151.41,6151.41,6068.29,6068.29,500],["2020-03-02",6068.29,6068.29,6068.29,6068.29,8],["2020-03-03",6151.41,6151.41,6151.41,6151.41,100],["2020-03-04",6234.54,6234.54,6234.54,6234.54,2000],["2020-03-05",6234.54,6234.54,6234.54,6234.54,0],["2020-03-06",6234.54,6234.54,6234.54,6234.54,0],["2020-03-09",6068.29,6068.29,5943.59,5943.59,2400],["2020-03-10",6192.98,6192.98,6192.98,6192.98,100],["2020-03-11",6234.54,6234.54,6026.72,6026.72,800],["2020-03-12",6026.72,6026.72,5818.9,5818.9,2300],["2020-03-13",5652.65,5652.65,5611.09,5611.09,7200],["2020-03-16",5818.9,5818.9,5818.9,5818.9,600],["2020-03-17",5777.34,5818.9,5611.09,5652.65,7500],["2020-03-18",5652.65,5777.34,5652.65,5652.65,12300],["2020-03-19",5652.65,5777.34,5652.65,5777.34,1200],["2020-03-20",5777.34,5777.34,5777.34,5777.34,0],["2020-03-23",5611.09,5611.09,5444.83,5527.96,5700],["2020-03-24",5527.96,5611.09,5527.96,5569.52,400],["2020-03-25",5569.52,5569.52,5569.52,5569.52,4400],["2020-03-26",5569.52,5569.52,5569.52,5569.52,90],["2020-03-27",5569.52,5569.52,5569.52,5569.52,64],["2020-03-30",5569.52,5569.52,5569.52,5569.52,0],["2020-03-31",5611.09,5611.09,5361.7,5361.7,1700],["2020-04-01",5320.14,5361.7,5320.14,5320.14,20700],["2020-04-03",5403.27,5403.27,5320.14,5403.27,7300],["2020-04-06",5403.27,5569.52,5403.27,5569.52,4800],["2020-04-07",5403.27,5527.96,5320.14,5486.39,1300],["2020-04-08",5486.39,5486.39,5486.39,5486.39,2100],["2020-04-09",5527.96,5527.96,5527.96,5527.96,2300],["2020-04-10",5403.27,5403.27,5403.27,5403.27,12400],["2020-04-13",5486.39,5486.39,5486.39,5486.39,100],["2020-04-14",5486.39,5527.96,5486.39,5486.39,300],["2020-04-15",5486.39,5527.96,5486.39,5486.39,2100],["2020-04-16",5527.96,5652.65,5527.96,5652.65,2300],["2020-04-17",5611.09,5694.21,5527.96,5694.21,3100],["2020-04-20",5611.09,5694.21,5611.09,5694.21,700],["2020-04-21",5611.09,5694.21,5444.83,5611.09,28400],["2020-04-22",5611.09,5694.21,5611.09,5694.21,2000],["2020-04-23",5652.65,5777.34,5652.65,5694.21,12400],["2020-04-24",5735.78,5860.47,5735.78,5818.9,8200],["2020-04-27",5818.9,5818.9,5818.9,5818.9,0],["2020-04-28",5818.9,5818.9,5818.9,5818.9,800],["2020-04-29",5818.9,5818.9,5818.9,5818.9,6300],["2020-05-04",5818.9,5818.9,5818.9,5818.9,11000],["2020-05-05",5818.9,5818.9,5818.9,5818.9,8000],["2020-05-06",5818.9,5860.47,5818.9,5860.47,9500],["2020-05-07",5818.9,5902.03,5818.9,5902.03,3800],["2020-05-08",5902.03,5943.59,5902.03,5902.03,900],["2020-05-11",5902.03,6026.72,5818.9,6026.72,13900],["2020-05-12",5985.16,5985.16,5985.16,5985.16,190],["2020-05-13",5818.9,5985.16,5611.09,5985.16,74000],["2020-05-14",6026.72,6026.72,6026.72,6026.72,400],["2020-05-15",6026.72,6026.72,6026.72,6026.72,0],["2020-05-18",5985.16,5985.16,5985.16,5985.16,100],["2020-05-19",5985.16,5985.16,5652.65,5652.65,73100],["2020-05-20",5818.9,5985.16,5818.9,5985.16,1100],["2020-05-21",5985.16,6026.72,5985.16,6026.72,17900],["2020-05-22",6026.72,6026.72,5902.03,5902.03,2100],["2020-05-25",6026.72,6026.72,6026.72,6026.72,800],["2020-05-26",6026.72,6026.72,6026.72,6026.72,100],["2020-05-27",6026.72,6026.72,6026.72,6026.72,600],["2020-05-28",5985.16,5985.16,5985.16,5985.16,500],["2020-05-29",5902.03,6026.72,5902.03,5985.16,13500],["2020-06-01",5902.03,5902.03,5818.9,5818.9,3800],["2020-06-02",5943.59,5943.59,5943.59,5943.59,100],["2020-06-03",5902.03,5902.03,5902.03,5902.03,13000],["2020-06-04",5860.47,6026.72,5860.47,6026.72,27000],["2020-06-05",6026.72,6026.72,6026.72,6026.72,11400],["2020-06-08",6026.72,6068.29,6026.72,6068.29,5600],["2020-06-09",6068.29,6109.85,6068.29,6109.85,3110],["2020-06-10",6109.85,6151.41,6109.85,6151.41,2300],["2020-06-11",6026.72,6026.72,6026.72,6026.72,4000],["2020-06-12",6026.72,6026.72,5985.16,5985.16,1100],["2020-06-15",5985.16,5985.16,5985.16,5985.16,0],["2020-06-16",5985.16,6026.72,5985.16,5985.16,7000],["2020-06-17",5985.16,5985.16,5985.16,5985.16,5600],["2020-06-18",5985.16,5985.16,5985.16,5985.16,0],["2020-06-19",5985.16,5985.16,5985.16,5985.16,1600],["2020-06-22",6026.72,6026.72,5985.16,5985.16,19000],["2020-06-23",5985.16,6068.29,5985.16,5985.16,4600],["2020-06-24",5985.16,5985.16,5985.16,5985.16,60],["2020-06-25",6026.72,6026.72,6026.72,6026.72,700],["2020-06-26",6026.72,6026.72,6026.72,6026.72,0],["2020-06-29",6026.72,6026.72,6026.72,6026.72,6800],["2020-06-30",6068.29,6068.29,6068.29,6068.29,100],["2020-07-01",6068.29,6068.29,6068.29,6068.29,100],["2020-07-02",6109.85,6151.41,6109.85,6151.41,1700],["2020-07-03",6151.41,6151.41,6151.41,6151.41,0],["2020-07-06",6151.41,6151.41,6151.41,6151.41,1600],["2020-07-07",6151.41,6151.41,6109.85,6109.85,1200],["2020-07-08",6109.85,6109.85,6109.85,6109.85,2500],["2020-07-09",6109.85,6234.54,6026.72,6234.54,19300],["2020-07-10",6151.41,6151.41,6026.72,6068.29,6400],["2020-07-13",6026.72,6109.85,6026.72,6068.29,6700],["2020-07-14",6109.85,6567.05,6109.85,6483.92,11000],["2020-07-15",6234.54,6442.36,6234.54,6317.67,28500],["2020-07-16",6359.23,6650.18,6359.23,6608.61,39100],["2020-07-17",6567.05,6774.87,6567.05,6650.18,4100],["2020-07-20",6650.18,6650.18,6442.36,6525.48,24000],["2020-07-21",6442.36,6442.36,6400.79,6442.36,26800],["2020-07-22",6608.61,6608.61,6442.36,6608.61,6600],["2020-07-23",6525.48,6525.48,6359.23,6359.23,10000],["2020-07-24",6276.1,6276.1,6151.41,6192.98,18700],["2020-07-27",5952.94,5952.94,5760.91,5760.91,2500],["2020-07-28",5760.91,5952.94,5760.91,5952.94,1000],["2020-07-29",5904.93,5904.93,5904.93,5904.93,100],["2020-07-30",5616.89,5808.92,5616.89,5808.92,6200],["2020-07-31",5808.92,5808.92,5424.85,5472.86,36200],["2020-08-03",5808.92,5808.92,5376.85,5616.89,8300],["2020-08-04",5664.89,5712.9,5616.89,5616.89,6700],["2020-08-05",5712.9,5904.93,5712.9,5856.92,2000],["2020-08-06",5856.92,5856.92,5856.92,5856.92,800],["2020-08-07",5856.92,5856.92,5856.92,5856.92,200],["2020-08-10",5856.92,6192.98,5808.92,6000.95,5000],["2020-08-11",6000.95,6000.95,6000.95,6000.95,0],["2020-08-12",5760.91,6000.95,5664.89,6000.95,4600],["2020-08-13",6000.95,6000.95,6000.95,6000.95,10600],["2020-08-14",5856.92,5952.94,5856.92,5952.94,10800],["2020-08-17",5952.94,5952.94,5952.94,5952.94,0],["2020-08-18",5712.9,5952.94,5712.9,5952.94,2700],["2020-08-19",5952.94,6240.98,5952.94,6000.95,1100],["2020-08-20",6288.99,6288.99,5952.94,5952.94,400],["2020-08-21",5856.92,6000.95,5856.92,6000.95,47200],["2020-08-24",6048.95,6192.98,6000.95,6048.95,6300],["2020-08-25",6048.95,6144.97,6048.95,6144.97,4000],["2020-08-26",6144.97,6481.02,6144.97,6481.02,200],["2020-08-27",6048.95,6240.98,6048.95,6144.97,84300],["2020-08-28",6385.01,6385.01,6144.97,6240.98,25600],["2020-08-31",6240.98,6240.98,6144.97,6144.97,8200],["2020-09-01",6144.97,6240.98,6144.97,6240.98,2600],["2020-09-03",6240.98,6481.02,6192.98,6481.02,8400],["2020-09-04",6481.02,6481.02,6481.02,6481.02,0],["2020-09-07",6288.99,6288.99,6144.97,6144.97,8800],["2020-09-08",6192.98,6192.98,6048.95,6048.95,25100],["2020-09-09",6048.95,6096.96,6048.95,6048.95,97000],["2020-09-10",6192.98,6240.98,6192.98,6240.98,1400],["2020-09-11",6240.98,6337.0,6192.98,6240.98,78100],["2020-09-14",6144.97,6240.98,6144.97,6240.98,52300],["2020-09-15",6192.98,6240.98,6192.98,6240.98,77100],["2020-09-16",6192.98,6433.01,6192.98,6433.01,167100],["2020-09-17",6385.01,6721.06,6385.01,6529.03,174500],["2020-09-18",6577.04,6721.06,6577.04,6625.04,60400],["2020-09-21",6625.04,6673.05,6625.04,6625.04,34600],["2020-09-22",6529.03,6529.03,6529.03,6529.03,1900],["2020-09-23",6529.03,6577.04,6529.03,6529.03,46600],["2020-09-24",6529.03,6529.03,6529.03,6529.03,14500],["2020-09-25",6337.0,6673.05,6337.0,6577.04,67000],["2020-09-28",6673.05,6721.06,6673.05,6721.06,3600],["2020-09-29",6481.02,6481.02,6288.99,6385.01,4100],["2020-09-30",6337.0,6337.0,6337.0,6337.0,3000],["2020-10-01",6433.01,6625.04,6433.01,6577.04,13900],["2020-10-02",6625.04,6625.04,6577.04,6625.04,27600],["2020-10-05",6673.05,6673.05,6625.04,6673.05,23500],["2020-10-06",6673.05,6721.06,6673.05,6721.06,29700],["2020-10-07",6625.04,6769.07,6625.04,6769.07,28400],["2020-10-08",6721.06,6769.07,6721.06,6769.07,1500],["2020-10-09",6769.07,6769.07,6721.06,6721.06,17200],["2020-10-12",6721.06,6721.06,6673.05,6673.05,8000],["2020-10-13",6673.05,6673.05,6673.05,6673.05,0],["2020-10-14",6817.07,6817.07,6817.07,6817.07,200],["2020-10-15",6817.07,6817.07,6769.07,6769.07,1100],["2020-10-16",6769.07,6769.07,6769.07,6769.07,0],["2020-10-19",6769.07,6769.07,6385.01,6721.06,15100],["2020-10-20",6721.06,6865.08,6721.06,6865.08,72300],["2020-10-21",6865.08,6865.08,6865.08,6865.08,0],["2020-10-22",6865.08,6961.1,6865.08,6961.1,900],["2020-10-23",6865.08,6913.09,6817.07,6817.07,1600],["2020-10-26",6817.07,6817.07,6817.07,6817.07,13000],["2020-10-27",6817.07,6817.07,6817.07,6817.07,1500],["2020-10-28",6817.07,6817.07,6481.02,6817.07,2500],["2020-10-29",6817.07,6817.07,6817.07,6817.07,0],["2020-10-30",6817.07,6817.07,6673.05,6721.06,25200],["2020-11-02",6673.05,6721.06,6673.05,6721.06,2500],["2020-11-03",6577.04,6577.04,6481.02,6481.02,8000],["2020-11-04",6673.05,6721.06,6673.05,6721.06,900],["2020-11-05",6721.06,6721.06,6577.04,6673.05,10100],["2020-11-06",6577.04,6625.04,6529.03,6625.04,20900],["2020-11-09",6673.05,6673.05,6577.04,6673.05,900],["2020-11-10",6673.05,6769.07,6673.05,6721.06,29000],["2020-11-11",6721.06,6721.06,6673.05,6673.05,6500],["2020-11-12",6673.05,6673.05,6673.05,6673.05,40200],["2020-11-13",6673.05,6673.05,6673.05,6673.05,10500],["2020-11-16",6673.05,6673.05,6673.05,6673.05,46500],["2020-11-17",6625.04,6673.05,6625.04,6673.05,41900],["2020-11-18",6625.04,6673.05,6625.04,6673.05,60200],["2020-11-19",6721.06,6817.07,6721.06,6721.06,81400],["2020-11-20",7393.17,7393.17,6721.06,6769.07,30900],["2020-11-23",6865.08,6961.1,6817.07,6961.1,62800],["2020-11-24",6961.1,7345.16,6961.1,6961.1,9000],["2020-11-25",7009.1,7153.13,6865.08,6961.1,46800],["2020-11-26",7153.13,7153.13,6913.09,6913.09,9200],["2020-11-27",6961.1,7105.12,6865.08,6913.09,18400],["2020-11-30",6769.07,7441.17,6769.07,7009.1,3600],["2020-12-01",6817.07,6961.1,6817.07,6961.1,300],["2020-12-02",6961.1,7009.1,6769.07,6913.09,32700],["2020-12-03",6961.1,6961.1,6817.07,6913.09,2200],["2020-12-04",6769.07,6961.1,6769.07,6961.1,3100],["2020-12-07",6961.1,7201.13,6961.1,6961.1,300],["2020-12-08",6961.1,6961.1,6817.07,6961.1,24300],["2020-12-09",6961.1,6961.1,6817.07,6961.1,111800],["2020-12-10",7009.1,7009.1,6961.1,6961.1,5200],["2020-12-11",6865.08,7105.12,6865.08,7105.12,49700],["2020-12-14",7009.1,7009.1,6913.09,6913.09,2300],["2020-12-15",6961.1,7105.12,6961.1,7105.12,141900],["2020-12-16",7153.13,7441.17,7153.13,7441.17,59700],["2020-12-17",7345.16,7441.17,7249.14,7441.17,13700],["2020-12-18",7441.17,7537.19,7441.17,7537.19,21100],["2020-12-21",7441.17,7537.19,7441.17,7489.18,22000],["2020-12-22",7489.18,7585.2,7249.14,7537.19,91900],["2020-12-23",7489.18,7585.2,7489.18,7537.19,31600],["2020-12-24",7537.19,7537.19,7441.17,7537.19,32700],["2020-12-25",7537.19,7537.19,7537.19,7537.19,0],["2020-12-28",7633.2,7633.2,7201.13,7537.19,14200],["2020-12-29",7537.19,7585.2,7441.17,7537.19,33800],["2020-12-30",7489.18,7537.19,7489.18,7537.19,25900],["2020-12-31",7489.18,7585.2,7489.18,7537.19,13300],["2021-01-04",7537.19,7537.19,7489.18,7489.18,15500],["2021-01-05",7489.18,7489.18,7105.12,7105.12,3000],["2021-01-06",7441.17,7585.2,7441.17,7585.2,14700],["2021-01-07",7489.18,7585.2,7489.18,7585.2,281100],["2021-01-08",7585.2,7633.2,7537.19,7585.2,28200],["2021-01-11",7585.2,7585.2,7585.2,7585.2,1200],["2021-01-12",7585.2,7585.2,7489.18,7585.2,70300],["2021-01-13",7489.18,7633.2,7489.18,7489.18,77600],["2021-01-14",7633.2,7681.21,7537.19,7681.21,96100],["2021-01-15",7777.23,8401.32,7729.22,8401.32,66900],["2021-01-18",8449.33,8641.36,8449.33,8593.35,5000],["2021-01-19",8353.32,8353.32,7825.23,8161.29,2200],["2021-01-20",8641.36,8641.36,8161.29,8161.29,3100],["2021-01-21",7681.21,8065.27,7681.21,7921.25,14900],["2021-01-22",7921.25,8257.3,7873.24,8257.3,13300],["2021-01-25",8593.35,8593.35,8161.29,8161.29,20300],["2021-01-26",8065.27,8209.29,8065.27,8161.29,53300],["2021-01-27",8065.27,8065.27,7681.21,7969.26,82900],["2021-01-28",7441.17,7489.18,7297.15,7297.15,6700],["2021-01-29",6625.04,7921.25,6577.04,7921.25,8300],["2021-02-01",8065.27,8065.27,7489.18,7873.24,152100],["2021-02-02",7537.19,7777.23,7537.19,7777.23,2700],["2021-02-03",7681.21,8257.3,7681.21,8257.3,12100],["2021-02-04",8161.29,8161.29,7441.17,7921.25,87100],["2021-02-05",8401.32,8401.32,7921.25,8017.26,211900],["2021-02-08",8113.28,8305.31,8017.26,8017.26,39500],["2021-02-09",7921.25,8113.28,7921.25,8065.27,41800],["2021-02-17",8065.27,8209.29,8017.26,8065.27,80600],["2021-02-18",8065.27,8065.27,7873.24,8065.27,78900],["2021-02-19",7921.25,8113.28,7921.25,8113.28,31700],["2021-02-22",8113.28,8113.28,8065.27,8113.28,30200],["2021-02-23",8113.28,8161.29,8065.27,8113.28,11400],["2021-02-24",8113.28,8209.29,8113.28,8209.29,122200],["2021-02-25",8209.29,8353.32,8113.28,8353.32,70100],["2021-02-26",8257.3,8305.31,8161.29,8305.31,1906137],["2021-03-01",8401.32,8449.33,8401.32,8449.33,4700],["2021-03-02",8449.33,8449.33,8305.31,8401.32,6700],["2021-03-03",8161.29,8545.35,8161.29,8401.32,4500],["2021-03-04",8449.33,8497.34,8401.32,8401.32,8800],["2021-03-05",8401.32,9217.45,8401.32,8545.35,41800],["2021-03-08",8545.35,8881.4,8545.35,8881.4,17000],["2021-03-09",8881.4,9217.45,8881.4,9025.42,3000],["2021-03-10",8977.41,8977.41,8689.37,8929.41,8800],["2021-03-11",8785.38,8929.41,8401.32,8881.4,10100],["2021-03-12",8641.36,8833.39,8593.35,8833.39,14800],["2021-03-15",8689.37,8833.39,8689.37,8833.39,6300],["2021-03-16",8689.37,8689.37,8641.36,8641.36,4884],["2021-03-17",8545.35,8641.36,8449.33,8497.34,8000],["2021-03-18",8641.36,8641.36,8401.32,8497.34,45417],["2021-03-19",8641.36,8641.36,8401.32,8641.36,1540],["2021-03-22",8593.35,8641.36,8401.32,8641.36,6400],["2021-03-23",8641.36,8641.36,8161.29,8353.32,12900],["2021-03-24",8401.32,8401.32,8209.29,8401.32,16079],["2021-03-25",8305.31,8449.33,8305.31,8449.33,19400],["2021-03-26",8401.32,8497.34,8401.32,8497.34,8200],["2021-03-29",8401.32,8497.34,8353.32,8497.34,10600],["2021-03-30",8497.34,8593.35,8401.32,8545.35,4700],["2021-03-31",8545.35,8593.35,8497.34,8593.35,15000],["2021-04-01",8593.35,8593.35,8449.33,8449.33,11900],["2021-04-02",8881.4,8881.4,8401.32,8593.35,10700],["2021-04-05",8689.37,8689.37,8449.33,8593.35,6200],["2021-04-06",8497.34,8593.35,8497.34,8593.35,4900],["2021-04-07",8497.34,8593.35,8449.33,8449.33,29000],["2021-04-08",8449.33,8641.36,8401.32,8641.36,20900],["2021-04-09",8641.36,8641.36,8353.32,8593.35,29500],["2021-04-12",8545.35,8545.35,8353.32,8401.32,21900],["2021-04-13",8497.34,8497.34,8353.32,8353.32,18000],["2021-04-14",8545.35,8545.35,8305.31,8449.33,3000],["2021-04-15",8161.29,8497.34,8161.29,8305.31,11500],["2021-04-16",8545.35,9121.44,8497.34,9121.44,195100],["2021-04-19",9361.48,10033.58,9361.48,10033.58,207400],["2021-04-20",10945.72,10993.73,10321.63,10993.73,48900],["2021-04-22",12049.9,12049.9,9937.57,9937.57,78300],["2021-04-23",9169.44,9601.51,9025.42,9553.51,42200],["2021-04-26",9553.51,9553.51,8641.36,9361.48,42700],["2021-04-27",8881.4,9265.46,8689.37,8737.38,36100],["2021-04-28",9265.46,9601.51,9073.43,9601.51,38100],["2021-04-29",9745.54,9745.54,9169.44,9169.44,21700],["2021-05-04",9025.42,9409.48,9025.42,9169.44,9500],["2021-05-05",9313.47,9313.47,9025.42,9073.43,19300],["2021-05-06",9265.46,9265.46,8881.4,9025.42,41600],["2021-05-07",8881.4,9073.43,8881.4,9073.43,8400],["2021-05-10",8977.41,9073.43,8929.41,9073.43,15800],["2021-05-11",9169.44,9217.45,9025.42,9169.44,17100],["2021-05-12",9217.45,9457.49,9121.44,9457.49,18800],["2021-05-13",9505.5,9889.56,9457.49,9697.53,33100],["2021-05-14",9697.53,9697.53,9265.46,9505.5,7700],["2021-05-17",9697.53,10417.64,9697.53,10417.64,101200],["2021-05-18",11281.78,11425.8,10321.63,10417.64,85200],["2021-05-19",10417.64,10417.64,9841.55,10177.6,46300],["2021-05-20",9985.57,10081.59,9745.54,9745.54,1020800],["2021-05-21",9745.54,9745.54,9601.51,9601.51,114300],["2021-05-24",9819.73,10547.12,9819.73,10547.12,114600],["2021-05-25",11565.46,11565.46,11056.29,11056.29,92300],["2021-05-26",11274.5,11274.5,10110.68,10328.9,45100],["2021-05-27",10328.9,10765.33,9819.73,10037.95,42800],["2021-05-28",9819.73,10110.68,9165.08,9965.21,42700],["2021-05-31",10547.12,10547.12,9601.51,9819.73,32200],["2021-06-01",9528.77,9528.77,9310.56,9456.04,49200],["2021-06-02",9383.3,9456.04,9310.56,9456.04,27700],["2021-06-03",9383.3,9456.04,9237.82,9383.3,76000],["2021-06-04",9383.3,9383.3,9310.56,9310.56,33800],["2021-06-07",9310.56,10110.68,9310.56,9674.25,59300],["2021-06-08",9601.51,9965.21,9456.04,9601.51,25700],["2021-06-09",9456.04,9601.51,9456.04,9528.77,5900],["2021-06-10",9383.3,9528.77,9310.56,9383.3,22700],["2021-06-11",9456.04,9456.04,9310.56,9383.3,15100],["2021-06-14",9383.3,9383.3,9237.82,9237.82,45100],["2021-06-15",9237.82,9310.56,9165.08,9237.82,27500],["2021-06-16",9165.08,9819.73,9092.34,9601.51,1119900],["2021-06-17",9601.51,9601.51,9456.04,9601.51,42000],["2021-06-18",9601.51,9819.73,9383.3,9674.25,49700],["2021-06-21",9674.25,9746.99,9528.77,9601.51,75400],["2021-06-22",9601.51,9965.21,9528.77,9819.73,98300],["2021-06-23",9819.73,9819.73,9746.99,9819.73,62300],["2021-06-24",9746.99,9892.47,9746.99,9746.99,36200],["2021-06-25",9674.25,9892.47,9674.25,9892.47,68600],["2021-06-28",9892.47,9965.21,9674.25,9892.47,111100],["2021-06-29",9965.21,10183.42,9892.47,10183.42,64100],["2021-06-30",10183.42,10183.42,9965.21,10183.42,41300],["2021-07-01",10183.42,10256.16,10037.95,10183.42,36900],["2021-07-02",10183.42,10183.42,10037.95,10110.68,53700],["2021-07-05",10110.68,10110.68,9965.21,10110.68,30000],["2021-07-06",10110.68,10328.9,9965.21,10183.42,33000],["2021-07-07",10037.95,10110.68,9892.47,10110.68,21000],["2021-07-08",9892.47,10037.95,9819.73,10037.95,230300],["2021-07-09",10037.95,10037.95,9819.73,9892.47,38300],["2021-07-12",9892.47,9892.47,9674.25,9892.47,40600],["2021-07-13",9892.47,10838.07,9601.51,10256.16,213500],["2021-07-14",10401.64,10692.59,10401.64,10474.38,57100],["2021-07-15",10474.38,10547.12,10401.64,10547.12,15600],["2021-07-16",10547.12,10547.12,10401.64,10547.12,27400],["2021-07-19",10401.64,10401.64,9892.47,9892.47,25100],["2021-07-20",9892.47,10547.12,9892.47,10474.38,39000],["2021-07-21",10256.16,10328.9,10183.42,10328.9,7900],["2021-07-22",10183.42,10328.9,10110.68,10256.16,17800],["2021-07-23",10183.42,10328.9,10110.68,10110.68,6200],["2021-07-26",10110.68,10256.16,9892.47,10037.95,7100],["2021-07-27",10037.95,10110.68,9674.25,9819.73,49800],["2021-07-28",9892.47,9892.47,9746.99,9819.73,17300],["2021-07-29",9892.47,9892.47,9819.73,9819.73,17900],["2021-07-30",9674.25,9819.73,9456.04,9819.73,9700],["2021-08-02",9819.73,9892.47,9819.73,9892.47,10900],["2021-08-03",9819.73,9965.21,9746.99,9892.47,8800],["2021-08-04",9892.47,9965.21,9819.73,9819.73,5900],["2021-08-05",9819.73,9892.47,9746.99,9892.47,74300],["2021-08-06",9892.47,10037.95,9892.47,10037.95,10800],["2021-08-09",9965.21,10037.95,9819.73,9892.47,12900],["2021-08-10",9892.47,10183.42,9892.47,10037.95,76300],["2021-08-11",10110.68,10328.9,10037.95,10110.68,21700],["2021-08-12",10256.16,10765.33,10183.42,10619.86,116400],["2021-08-13",10692.59,10765.33,10328.9,10474.38,25000],["2021-08-16",10692.59,10692.59,10328.9,10474.38,8200],["2021-08-17",10692.59,10692.59,10256.16,10256.16,26000],["2021-08-18",9674.25,10328.9,9674.25,10328.9,10700],["2021-08-19",10110.68,10328.9,9965.21,10110.68,18300],["2021-08-20",10328.9,10547.12,10037.95,10256.16,29800],["2021-08-23",9965.21,10110.68,9892.47,9965.21,15100],["2021-08-24",10110.68,10256.16,9892.47,9965.21,20200],["2021-08-25",10037.95,10183.42,9892.47,9892.47,16600],["2021-08-26",10037.95,10110.68,9892.47,9965.21,2800],["2021-08-27",10547.12,10547.12,9892.47,9965.21,20100],["2021-08-30",9892.47,10110.68,9892.47,10110.68,26000],["2021-08-31",10110.68,10110.68,9892.47,10037.95,7900],["2021-09-01",9965.21,10110.68,9892.47,10037.95,39600],["2021-09-06",9892.47,10256.16,9819.73,10183.42,3466828],["2021-09-07",10256.16,10328.9,10110.68,10183.42,87800],["2021-09-08",10037.95,10328.9,9819.73,9892.47,1834342],["2021-09-09",9892.47,10838.07,9819.73,10838.07,553544],["2021-09-10",10910.81,11856.41,10910.81,11856.41,403220],["2021-09-13",12147.37,13020.23,12147.37,12583.8,1838740],["2021-09-14",12583.8,12583.8,11419.98,11419.98,160040],["2021-09-15",11347.24,11783.68,10983.55,11419.98,106100],["2021-09-16",11419.98,12365.58,11274.5,11638.2,115300],["2021-09-17",11638.2,11638.2,11274.5,11492.72,147156],["2021-09-20",11274.5,11638.2,11274.5,11419.98,70082],["2021-09-21",11419.98,11492.72,11129.03,11492.72,91700],["2021-09-22",11274.5,12365.58,11274.5,12220.11,275330],["2021-09-23",12729.28,12729.28,11929.15,11929.15,180369],["2021-09-24",11710.94,11929.15,11492.72,11565.46,106812],["2021-09-27",11347.24,11492.72,11129.03,11129.03,186500],["2021-09-28",10910.81,11129.03,10910.81,11129.03,53076],["2021-09-29",11129.03,11201.77,11056.29,11201.77,75200],["2021-09-30",11274.5,11347.24,10183.42,10183.42,81800],["2021-10-01",10183.42,11201.77,10183.42,11201.77,100800],["2021-10-04",11274.5,11929.15,11274.5,11710.94,212012],["2021-10-05",11638.2,12001.89,11638.2,11856.41,116000],["2021-10-06",11783.68,12220.11,11783.68,12220.11,202539],["2021-10-07",11783.68,12074.63,11710.94,12074.63,15400],["2021-10-08",11783.68,12001.89,11783.68,12001.89,35800],["2021-10-11",11710.94,11856.41,11638.2,11783.68,29956],["2021-10-12",11638.2,11856.41,11419.98,11638.2,53000],["2021-10-13",11492.72,11638.2,11492.72,11638.2,12400],["2021-10-14",11565.46,11710.94,11492.72,11638.2,14600],["2021-10-15",11710.94,11783.68,11492.72,11492.72,26800],["2021-10-18",11638.2,11856.41,11565.46,11710.94,35000],["2021-10-19",11492.72,11783.68,11492.72,11638.2,51200],["2021-10-20",11492.72,11783.68,11492.72,11638.2,52700],["2021-10-21",11492.72,11710.94,11419.98,11638.2,80700],["2021-10-22",11492.72,11783.68,11492.72,11710.94,76700],["2021-10-25",11783.68,11783.68,11492.72,11710.94,26600],["2021-10-26",11492.72,11783.68,11419.98,11710.94,64200],["2021-10-27",11638.2,11929.15,11565.46,11856.41,108664],["2021-10-28",11929.15,11929.15,11638.2,11929.15,55600],["2021-10-29",12001.89,12583.8,12001.89,12292.85,93100],["2021-11-01",12292.85,12292.85,11856.41,12001.89,29300],["2021-11-02",12147.37,12292.85,12001.89,12147.37,34528],["2021-11-03",12147.37,12511.06,12147.37,12147.37,46200],["2021-11-04",12147.37,12365.58,12074.63,12220.11,40099],["2021-11-05",12365.58,12365.58,12074.63,12220.11,20257],["2021-11-08",12220.11,12438.32,12220.11,12292.85,80500],["2021-11-09",12292.85,12365.58,12292.85,12292.85,21856],["2021-11-10",12292.85,13092.97,12292.85,12729.28,79125],["2021-11-11",13165.71,13165.71,12438.32,12729.28,19800],["2021-11-12",12438.32,12874.76,12438.32,12656.54,31456],["2021-11-15",12438.32,12656.54,12147.37,12656.54,51329],["2021-11-16",12365.58,12511.06,12365.58,12438.32,44976],["2021-11-17",12365.58,12656.54,12220.11,12583.8,74500],["2021-11-18",12656.54,12656.54,12292.85,12511.06,22000],["2021-11-19",12511.06,12583.8,12365.58,12438.32,128000],["2021-11-22",12511.06,12511.06,12074.63,12365.58,16528],["2021-11-23",12220.11,12365.58,12074.63,12365.58,37385],["2021-11-24",12511.06,12656.54,12147.37,12365.58,58357],["2021-11-25",12365.58,12438.32,12292.85,12292.85,157102],["2021-11-26",12292.85,12365.58,12220.11,12365.58,11800],["2021-11-29",12220.11,12438.32,12147.37,12438.32,32400],["2021-11-30",12438.32,13674.88,12438.32,13674.88,333800],["2021-12-01",13820.36,14984.18,13820.36,14547.75,95664],["2021-12-02",14838.7,14911.44,14038.58,14402.27,12482],["2021-12-03",14329.53,14475.01,13020.23,13383.93,103100],["2021-12-06",13383.93,13383.93,12147.37,12147.37,54600],["2021-12-07",12147.37,13020.23,12147.37,12802.02,10500],["2021-12-08",12511.06,14038.58,12511.06,14038.58,151800],["2021-12-09",13020.23,13747.62,13020.23,13456.67,2403300],["2021-12-10",13456.67,13747.62,13456.67,13456.67,12000],["2021-12-13",13456.67,13747.62,12583.8,12583.8,77000],["2021-12-14",12802.02,13529.4,12729.28,13456.67,2415600],["2021-12-15",13674.88,14765.96,13674.88,14765.96,366400],["2021-12-16",15275.13,16220.74,15275.13,16220.74,315900],["2021-12-17",17384.56,17820.99,16948.13,17820.99,261684],["2021-12-20",19493.98,19493.98,16075.26,17748.25,84500],["2021-12-21",17093.6,19493.98,17093.6,19493.98,78294],["2021-12-22",19566.72,19566.72,18111.94,19275.76,27900],["2021-12-23",18184.68,18912.07,17457.3,18039.21,29100],["2021-12-24",17093.6,17239.08,16729.91,17093.6,14400],["2021-12-27",17093.6,17093.6,16075.26,16075.26,6782],["2021-12-28",15638.83,17093.6,15638.83,17093.6,3426932],["2021-12-29",17020.86,18184.68,15857.04,18184.68,33000],["2021-12-30",18184.68,18621.12,17675.51,18621.12,12576],["2021-12-31",17675.51,18548.38,17457.3,18039.21,2458332],["2022-01-04",18184.68,18184.68,16802.65,17020.86,15700],["2022-01-05",17020.86,17675.51,16729.91,16948.13,11336],["2022-01-06",16948.13,17239.08,16948.13,16948.13,9100],["2022-01-07",17093.6,17093.6,16948.13,16948.13,612],["2022-01-10",16875.39,16875.39,16148.0,16366.22,14800],["2022-01-11",15929.78,16002.52,14765.96,14911.44,65200],["2022-01-12",14402.27,14547.75,13820.36,13820.36,66800],["2022-01-13",13965.84,15202.4,13965.84,15129.66,1300],["2022-01-14",15056.92,16220.74,13820.36,16220.74,26400],["2022-01-17",16075.26,17093.6,14620.49,17093.6,44799],["2022-01-18",17093.6,18184.68,16729.91,18184.68,80100],["2022-01-19",18912.07,19639.46,17457.3,19639.46,163950],["2022-01-20",17820.99,19639.46,17820.99,17820.99,4347635],["2022-01-21",19275.76,19275.76,19275.76,19275.76,7000],["2022-01-24",17384.56,17384.56,17384.56,17384.56,595644],["2022-01-25",15784.31,17384.56,15711.57,17384.56,300],["2022-01-26",15929.78,15929.78,15711.57,15711.57,8100],["2022-01-27",14329.53,14329.53,14256.79,14256.79,700],["2022-01-28",15275.13,15638.83,15275.13,15638.83,2100],["2022-02-07",15638.83,16584.43,15056.92,16584.43,10900],["2022-02-08",16584.43,16584.43,15056.92,15056.92,1500],["2022-02-09",15056.92,16293.48,15056.92,15420.61,3000],["2022-02-10",16002.52,16002.52,15638.83,16002.52,26200],["2022-02-11",16002.52,16002.52,15929.78,16002.52,5000],["2022-02-14",15420.61,16511.69,14693.22,14693.22,8400],["2022-02-15",14693.22,15275.13,14693.22,15275.13,9300],["2022-02-16",14911.44,15275.13,14911.44,14911.44,5400],["2022-02-17",14911.44,15202.4,14911.44,15202.4,75600],["2022-02-18",14984.18,15275.13,14911.44,15129.66,28300],["2022-02-21",14911.44,15275.13,14838.7,15129.66,29100],["2022-02-22",15129.66,15129.66,14693.22,15129.66,10500],["2022-02-23",14838.7,15202.4,14838.7,14984.18,25200],["2022-02-24",14984.18,15129.66,14547.75,14693.22,24900],["2022-02-25",14693.22,14911.44,14547.75,14693.22,26100],["2022-02-28",14620.49,15420.61,14620.49,15129.66,15100],["2022-03-01",14838.7,14984.18,14620.49,14620.49,61100],["2022-03-02",14547.75,15129.66,14547.75,14984.18,4400],["2022-03-03",14911.44,14911.44,14765.96,14838.7,6400],["2022-03-04",14765.96,14765.96,14693.22,14765.96,700],["2022-03-07",14984.18,15275.13,14911.44,15275.13,23751],["2022-03-08",15275.13,16729.91,14911.44,16729.91,2452808],["2022-03-09",15202.4,16366.22,15129.66,16148.0,2100],["2022-03-10",15056.92,16075.26,15056.92,16075.26,7100],["2022-03-11",15784.31,15784.31,15275.13,15275.13,4400],["2022-03-14",15202.4,15202.4,15056.92,15056.92,1800],["2022-03-15",15420.61,15420.61,15420.61,15420.61,600],["2022-03-16",15420.61,15711.57,15202.4,15711.57,2800],["2022-03-17",15275.13,15784.31,15202.4,15784.31,1600],["2022-03-18",14911.44,16002.52,14911.44,15129.66,2700],["2022-03-21",15711.57,15711.57,14984.18,15129.66,3000],["2022-03-22",15129.66,15347.87,15056.92,15347.87,1700],["2022-03-23",15129.66,15566.09,15056.92,15493.35,3600],["2022-03-24",15493.35,15493.35,15056.92,15056.92,2500],["2022-03-25",15056.92,15347.87,15056.92,15056.92,1346],["2022-03-28",14984.18,15202.4,14765.96,15202.4,6800],["2022-03-29",15056.92,15347.87,15056.92,15347.87,1100],["2022-03-30",15347.87,15347.87,15056.92,15056.92,2000],["2022-03-31",15056.92,15275.13,15056.92,15275.13,4900],["2022-04-01",14765.96,15275.13,14765.96,14984.18,1600],["2022-04-04",14984.18,14984.18,14984.18,14984.18,0],["2022-04-05",14911.44,14984.18,14838.7,14838.7,2000],["2022-04-06",14838.7,14838.7,14620.49,14838.7,12000],["2022-04-07",15056.92,15056.92,14620.49,14765.96,400],["2022-04-08",14765.96,14765.96,14765.96,14765.96,268500],["2022-04-12",14838.7,14838.7,14402.27,14765.96,106500],["2022-04-13",14765.96,14765.96,14765.96,14765.96,0],["2022-04-14",14547.75,14547.75,14547.75,14547.75,1000],["2022-04-15",14547.75,14547.75,14547.75,14547.75,0],["2022-04-18",14693.22,14693.22,14693.22,14693.22,100],["2022-04-19",14911.44,14911.44,14838.7,14838.7,700],["2022-04-20",14765.96,14765.96,14111.31,14111.31,2000],["2022-04-21",14184.05,14184.05,14111.31,14111.31,10300],["2022-04-22",14038.58,14111.31,14038.58,14111.31,900],["2022-04-25",13965.84,13965.84,13092.97,13165.71,622900],["2022-04-26",13456.67,13456.67,13092.97,13165.71,1800],["2022-04-27",13165.71,14402.27,13165.71,14184.05,1200],["2022-04-28",13820.36,13820.36,13747.62,13747.62,200],["2022-04-29",14547.75,14547.75,14547.75,14547.75,100],["2022-05-04",14184.05,14184.05,13820.36,13820.36,18000],["2022-05-05",13820.36,13820.36,13820.36,13820.36,0],["2022-05-06",13820.36,13820.36,13820.36,13820.36,0],["2022-05-09",12438.32,12656.54,12438.32,12656.54,300],["2022-05-10",13165.71,13238.45,12365.58,13238.45,1225],["2022-05-11",14475.01,14475.01,13820.36,13820.36,4000],["2022-05-12",14475.01,14475.01,14475.01,14475.01,100],["2022-05-13",13165.71,13165.71,13165.71,13165.71,700],["2022-05-16",13820.36,13820.36,13820.36,13820.36,3000],["2022-05-17",13820.36,13820.36,13820.36,13820.36,0],["2022-05-18",13820.36,13820.36,13820.36,13820.36,0],["2022-05-19",14547.75,14547.75,13092.97,14111.31,700],["2022-05-20",14111.31,14111.31,14111.31,14111.31,0],["2022-05-23",14184.05,14184.05,14184.05,14184.05,100],["2022-05-24",14184.05,14184.05,14184.05,14184.05,0],["2022-05-25",14184.05,14184.05,14184.05,14184.05,0],["2022-05-26",14038.58,14038.58,13674.88,13674.88,200],["2022-05-27",13820.36,13820.36,13529.4,13529.4,2300],["2022-05-30",13674.88,13674.88,13602.14,13602.14,1300],["2022-05-31",13602.14,13602.14,13602.14,13602.14,3700],["2022-06-01",13674.88,13674.88,13674.88,13674.88,1070],["2022-06-02",13674.88,13674.88,13674.88,13674.88,0],["2022-06-03",12729.28,12947.49,12729.28,12802.02,11500],["2022-06-06",12802.02,12802.02,12802.02,12802.02,0],["2022-06-07",12947.49,12947.49,12947.49,12947.49,400],["2022-06-08",13747.62,13747.62,13602.14,13747.62,3600],["2022-06-09",13747.62,13747.62,13747.62,13747.62,8100],["2022-06-10",13747.62,14911.44,13747.62,14911.44,154200],["2022-06-13",14911.44,14911.44,14911.44,14911.44,82],["2022-06-14",14765.96,14765.96,14765.96,14765.96,120],["2022-06-15",14765.96,14765.96,14765.96,14765.96,0],["2022-06-16",14184.05,14184.05,14184.05,14184.05,500],["2022-06-17",14111.31,14111.31,14111.31,14111.31,300],["2022-06-20",13238.45,13238.45,13238.45,13238.45,500],["2022-06-21",13456.67,13456.67,12147.37,13456.67,133200],["2022-06-22",13383.93,14475.01,13092.97,14329.53,64800],["2022-06-23",13092.97,14475.01,13092.97,14329.53,6000],["2022-06-24",13820.36,14329.53,13820.36,14329.53,2700],["2022-06-27",14329.53,14329.53,14329.53,14329.53,0],["2022-06-28",14838.7,14838.7,14838.7,14838.7,2000],["2022-06-29",14911.44,15275.13,14911.44,14911.44,13000],["2022-06-30",14547.75,15202.4,14547.75,15202.4,41500],["2022-07-01",15202.4,15202.4,15202.4,15202.4,0],["2022-07-04",15202.4,15202.4,15202.4,15202.4,0],["2022-07-05",13747.62,13820.36,13747.62,13747.62,4400],["2022-07-06",13747.62,13747.62,13747.62,13747.62,0],["2022-07-07",13747.62,13747.62,13747.62,13747.62,0],["2022-07-08",13747.62,13747.62,13747.62,13747.62,0],["2022-07-11",13747.62,13747.62,13747.62,13747.62,0],["2022-07-12",13456.67,14402.27,13456.67,14402.27,600],["2022-07-13",14402.27,14402.27,14402.27,14402.27,0],["2022-07-14",14402.27,14402.27,14402.27,14402.27,0],["2022-07-15",14402.27,14402.27,14402.27,14402.27,0],["2022-07-18",14402.27,14402.27,14402.27,14402.27,0],["2022-07-19",14402.27,14402.27,14402.27,14402.27,0],["2022-07-20",14402.27,14402.27,14402.27,14402.27,0],["2022-07-21",14402.27,14402.27,14402.27,14402.27,0],["2022-07-22",14402.27,14402.27,14402.27,14402.27,0],["2022-07-25",14402.27,14402.27,14402.27,14402.27,0],["2022-07-26",14402.27,14402.27,14402.27,14402.27,0],["2022-07-27",14402.27,14402.27,14402.27,14402.27,0],["2022-07-28",14402.27,14402.27,14402.27,14402.27,0],["2022-07-29",14402.27,14402.27,14402.27,14402.27,0],["2022-08-01",15008.68,15008.68,15008.68,15008.68,100],["2022-08-02",15008.68,15008.68,15008.68,15008.68,0],["2022-08-03",14932.88,15008.68,13568.45,15008.68,3700],["2022-08-04",15008.68,15008.68,15008.68,15008.68,0],["2022-08-05",14402.27,14402.27,14402.27,14402.27,5500],["2022-08-08",14326.47,14326.47,14326.47,14326.47,500],["2022-08-09",14023.26,14023.26,14023.26,14023.26,25000],["2022-08-10",14326.47,14326.47,13795.86,13871.66,1100],["2022-08-11",15160.28,15160.28,15160.28,15160.28,100],["2022-08-12",14402.27,14402.27,14402.27,14402.27,4400],["2022-08-15",14402.27,14402.27,14402.27,14402.27,0],["2022-08-16",13037.84,13113.65,12962.04,12962.04,18000],["2022-08-17",12962.04,12962.04,12962.04,12962.04,0],["2022-08-18",13189.45,13265.25,13189.45,13265.25,55600],["2022-08-19",13265.25,13265.25,13265.25,13265.25,0],["2022-08-22",13265.25,13265.25,13265.25,13265.25,0],["2022-08-23",13795.86,13795.86,13341.05,13341.05,5700],["2022-08-24",13341.05,13341.05,13341.05,13341.05,9800],["2022-08-25",13265.25,13265.25,13265.25,13265.25,500],["2022-08-26",13265.25,13265.25,13265.25,13265.25,6700],["2022-08-29",13265.25,13265.25,13265.25,13265.25,0],["2022-08-30",13265.25,13265.25,13265.25,13265.25,0],["2022-08-31",13644.26,14402.27,13644.26,13644.26,389000],["2022-09-05",13644.26,13644.26,13644.26,13644.26,0],["2022-09-06",13644.26,13644.26,13644.26,13644.26,0],["2022-09-07",13644.26,13644.26,13644.26,13644.26,0],["2022-09-08",13644.26,13644.26,13644.26,13644.26,0],["2022-09-09",12355.63,13492.65,12355.63,13265.25,3100],["2022-09-12",12279.83,12658.84,12204.03,12583.04,2300],["2022-09-13",12583.04,13416.85,12583.04,13416.85,2300],["2022-09-14",13341.05,13644.26,12279.83,13416.85,1100],["2022-09-15",13416.85,13416.85,13416.85,13416.85,0],["2022-09-16",13265.25,13341.05,13265.25,13341.05,200],["2022-09-19",13341.05,13341.05,13341.05,13341.05,0],["2022-09-20",12734.64,12734.64,12734.64,12734.64,5700],["2022-09-21",12886.24,12886.24,12886.24,12886.24,100],["2022-09-22",13189.45,13720.06,13189.45,13720.06,500],["2022-09-23",12886.24,15084.48,12886.24,15084.48,200],["2022-09-26",15084.48,15084.48,15084.48,15084.48,0],["2022-09-27",15084.48,15084.48,15084.48,15084.48,0],["2022-09-28",15918.3,15918.3,13947.46,13947.46,1500],["2022-09-29",15311.89,15311.89,13947.46,15084.48,2600],["2022-09-30",13720.06,14857.08,13644.26,14705.48,5900],["2022-10-03",14705.48,14705.48,14705.48,14705.48,671900],["2022-10-04",15387.69,15387.69,15387.69,15387.69,1000],["2022-10-05",15387.69,15387.69,13947.46,15160.28,14800],["2022-10-06",15539.29,16600.51,13871.66,15463.49,3200],["2022-10-07",14023.26,15160.28,14023.26,15008.68,8800],["2022-10-10",15008.68,15008.68,15008.68,15008.68,0],["2022-10-11",15008.68,15008.68,15008.68,15008.68,200],["2022-10-12",15008.68,15008.68,15008.68,15008.68,0],["2022-10-13",15008.68,15008.68,15008.68,15008.68,0],["2022-10-14",15008.68,15008.68,15008.68,15008.68,0],["2022-10-17",15008.68,15008.68,15008.68,15008.68,0],["2022-10-18",15160.28,15160.28,15160.28,15160.28,100],["2022-10-19",15160.28,15160.28,15160.28,15160.28,0],["2022-10-20",15160.28,15160.28,15160.28,15160.28,0],["2022-10-21",15160.28,15160.28,15160.28,15160.28,0],["2022-10-24",13644.26,15008.68,13644.26,15008.68,4000],["2022-10-25",15008.68,15008.68,15008.68,15008.68,0],["2022-10-26",13644.26,14023.26,13644.26,13644.26,1900],["2022-10-27",13644.26,15008.68,13644.26,15008.68,28800],["2022-10-28",13644.26,15160.28,13644.26,15160.28,21700],["2022-10-31",13720.06,14932.88,13644.26,14932.88,5300],["2022-11-01",13568.45,14781.28,13568.45,14781.28,7100],["2022-11-02",13644.26,13644.26,13644.26,13644.26,2200],["2022-11-03",14705.48,14705.48,14705.48,14705.48,9000],["2022-11-04",14705.48,14705.48,14705.48,14705.48,0],["2022-11-07",14629.67,14629.67,14629.67,14629.67,9800],["2022-11-08",13492.65,14174.87,13416.85,14174.87,6700],["2022-11-09",13644.26,14250.67,13644.26,14250.67,3300],["2022-11-10",13037.84,13871.66,12886.24,13871.66,15600],["2022-11-11",13947.46,14023.26,13947.46,14023.26,20100],["2022-11-14",12962.04,12962.04,12886.24,12886.24,6200],["2022-11-15",11597.62,12886.24,11597.62,12886.24,200],["2022-11-16",11673.42,12583.04,11597.62,12583.04,54200],["2022-11-17",12583.04,12810.44,12583.04,12810.44,702800],["2022-11-18",12810.44,12810.44,12810.44,12810.44,38200],["2022-11-21",12810.44,12810.44,12810.44,12810.44,0],["2022-11-22",12810.44,12810.44,12810.44,12810.44,0],["2022-11-23",12279.83,12279.83,12279.83,12279.83,1500],["2022-11-24",12279.83,12279.83,12279.83,12279.83,100],["2022-11-25",12204.03,12204.03,12204.03,12204.03,100],["2022-11-28",12128.23,13341.05,12128.23,13189.45,18800],["2022-11-29",13189.45,13189.45,12886.24,12886.24,1100],["2022-11-30",14174.87,14174.87,11825.02,12962.04,22500],["2022-12-01",12507.23,12886.24,12507.23,12886.24,3500],["2022-12-02",12128.23,12658.84,12128.23,12658.84,10700],["2022-12-05",11673.42,12507.23,11597.62,12507.23,12500],["2022-12-06",12507.23,12507.23,12507.23,12507.23,0],["2022-12-07",11825.02,12507.23,11597.62,12507.23,16000],["2022-12-08",12886.24,12886.24,12886.24,12886.24,100],["2022-12-09",12734.64,12734.64,12734.64,12734.64,200],["2022-12-12",12734.64,12734.64,12734.64,12734.64,0],["2022-12-13",11673.42,12886.24,11597.62,12886.24,22000],["2022-12-14",12734.64,12810.44,12734.64,12810.44,1000],["2022-12-15",12734.64,12734.64,12734.64,12734.64,1100],["2022-12-16",13947.46,13947.46,13947.46,13947.46,8000],["2022-12-19",13871.66,14478.07,12886.24,12886.24,3600],["2022-12-20",13947.46,13947.46,13947.46,13947.46,1100],["2022-12-21",13795.86,13795.86,13795.86,13795.86,2000],["2022-12-22",13720.06,13795.86,13720.06,13795.86,2500],["2022-12-23",15160.28,15160.28,15160.28,15160.28,10500],["2022-12-26",13644.26,15160.28,13644.26,15160.28,2670744],["2022-12-27",13644.26,14402.27,13644.26,14402.27,22000],["2022-12-28",13644.26,13644.26,13644.26,13644.26,100],["2022-12-29",13265.25,14402.27,13265.25,14402.27,9200],["2022-12-30",13037.84,14402.27,13037.84,14402.27,24500],["2023-01-03",14099.06,14099.06,14099.06,14099.06,100],["2023-01-04",13795.86,14099.06,13795.86,14099.06,1100],["2023-01-05",14023.26,14023.26,13037.84,13568.45,8400],["2023-01-06",13644.26,13644.26,13644.26,13644.26,200],["2023-01-09",13795.86,13795.86,13795.86,13795.86,100],["2023-01-10",13795.86,13795.86,13795.86,13795.86,0],["2023-01-11",12886.24,13644.26,12886.24,13644.26,1700],["2023-01-12",13720.06,13720.06,13720.06,13720.06,3500],["2023-01-13",13720.06,13720.06,13720.06,13720.06,6200],["2023-01-16",13720.06,13720.06,13720.06,13720.06,5100],["2023-01-17",13720.06,13720.06,13720.06,13720.06,5100],["2023-01-18",13720.06,13720.06,13720.06,13720.06,5000],["2023-01-19",13720.06,13720.06,13720.06,13720.06,0],["2023-01-27",13720.06,13720.06,13720.06,13720.06,0],["2023-01-30",13720.06,13720.06,13720.06,13720.06,1000],["2023-01-31",13720.06,13720.06,13720.06,13720.06,200],["2023-02-01",13720.06,13720.06,13720.06,13720.06,0],["2023-02-02",13720.06,13720.06,13720.06,13720.06,0],["2023-02-03",13720.06,13720.06,13720.06,13720.06,0],["2023-02-06",13720.06,13720.06,13720.06,13720.06,0],["2023-02-07",13720.06,13720.06,13720.06,13720.06,0],["2023-02-08",13720.06,13720.06,13720.06,13720.06,90000],["2023-02-09",13644.26,13720.06,13644.26,13720.06,1200],["2023-02-10",14932.88,14932.88,14932.88,14932.88,7500],["2023-02-13",14932.88,14932.88,14932.88,14932.88,0],["2023-02-14",13720.06,15918.3,13720.06,15918.3,23700],["2023-02-15",14326.47,14402.27,14326.47,14402.27,6800],["2023-02-16",14402.27,14402.27,14402.27,14402.27,0],["2023-02-17",14402.27,14402.27,14402.27,14402.27,238000],["2023-02-20",15008.68,15008.68,15008.68,15008.68,17000],["2023-02-21",13947.46,14326.47,13871.66,14326.47,8700],["2023-02-22",14326.47,14326.47,14326.47,14326.47,0],["2023-02-23",13644.26,14402.27,13644.26,14402.27,9000],["2023-02-24",14402.27,14402.27,14402.27,14402.27,0],["2023-02-27",13113.65,14023.26,13113.65,14023.26,3000],["2023-02-28",14023.26,14023.26,14023.26,14023.26,0],["2023-03-01",14023.26,14023.26,14023.26,14023.26,0],["2023-03-02",14023.26,14023.26,14023.26,14023.26,0],["2023-03-03",14174.87,14174.87,14174.87,14174.87,3500],["2023-03-06",14174.87,14174.87,14174.87,14174.87,0],["2023-03-07",14174.87,14174.87,14174.87,14174.87,0],["2023-03-08",14174.87,14174.87,14174.87,14174.87,0],["2023-03-09",14174.87,14174.87,14174.87,14174.87,1417308],["2023-03-10",14174.87,14174.87,14174.87,14174.87,0],["2023-03-13",13644.26,14705.48,13644.26,14705.48,4000],["2023-03-14",14705.48,14705.48,14705.48,14705.48,0],["2023-03-15",14705.48,14705.48,14705.48,14705.48,0],["2023-03-16",13416.85,14402.27,13341.05,14402.27,1900],["2023-03-17",14402.27,14402.27,14402.27,14402.27,0],["2023-03-20",14402.27,14402.27,14402.27,14402.27,0],["2023-03-21",14402.27,14402.27,14402.27,14402.27,0],["2023-03-22",14402.27,14402.27,14402.27,14402.27,0],["2023-03-23",14402.27,14402.27,14402.27,14402.27,0],["2023-03-24",14402.27,14402.27,14402.27,14402.27,0],["2023-03-27",14402.27,14402.27,14402.27,14402.27,0],["2023-03-28",14402.27,14402.27,14402.27,14402.27,0],["2023-03-29",14402.27,14402.27,14402.27,14402.27,0],["2023-03-30",14402.27,14402.27,14402.27,14402.27,0],["2023-03-31",15539.29,15539.29,12962.04,14705.48,15300],["2023-04-03",14705.48,14705.48,14705.48,14705.48,0],["2023-04-04",14705.48,14705.48,14705.48,14705.48,0],["2023-04-05",13265.25,14402.27,13265.25,14402.27,17300],["2023-04-06",14402.27,14402.27,14402.27,14402.27,0],["2023-04-07",14402.27,14402.27,14402.27,14402.27,0],["2023-04-10",14402.27,14402.27,14402.27,14402.27,0],["2023-04-11",13265.25,14023.26,13265.25,14023.26,16300],["2023-04-12",14023.26,14023.26,14023.26,14023.26,0],["2023-04-13",14023.26,14023.26,14023.26,14023.26,100],["2023-04-14",14023.26,14023.26,14023.26,14023.26,0],["2023-04-17",14023.26,14023.26,14023.26,14023.26,0],["2023-04-18",12886.24,14023.26,12886.24,14023.26,3800],["2023-04-19",14023.26,14023.26,14023.26,14023.26,0],["2023-04-20",14023.26,14023.26,14023.26,14023.26,0],["2023-04-21",13265.25,13265.25,13265.25,13265.25,100],["2023-04-24",13037.84,13795.86,12886.24,13795.86,7000],["2023-04-25",13795.86,13795.86,13795.86,13795.86,0],["2023-04-26",13720.06,13720.06,13644.26,13720.06,1763932],["2023-04-27",13871.66,13871.66,13871.66,13871.66,7500],["2023-04-28",13871.66,13871.66,13871.66,13871.66,2449932],["2023-05-04",13265.25,13871.66,13265.25,13871.66,6300],["2023-05-05",12810.44,12810.44,12810.44,12810.44,100],["2023-05-08",13568.45,13644.26,13568.45,13644.26,300],["2023-05-09",13644.26,13644.26,13644.26,13644.26,0],["2023-05-10",13644.26,13644.26,13644.26,13644.26,0],["2023-05-11",13568.45,13644.26,13568.45,13644.26,900],["2023-05-12",13644.26,13644.26,13644.26,13644.26,0],["2023-05-15",13644.26,13644.26,13644.26,13644.26,0],["2023-05-16",12886.24,13568.45,12886.24,13568.45,7900],["2023-05-17",13568.45,13568.45,13568.45,13568.45,800],["2023-05-18",13568.45,13568.45,13568.45,13568.45,0],["2023-05-19",13568.45,13568.45,13568.45,13568.45,0],["2023-05-22",12962.04,12962.04,12962.04,12962.04,100],["2023-05-23",13644.26,13644.26,13644.26,13644.26,301700],["2023-05-24",13644.26,13644.26,13644.26,13644.26,0],["2023-05-25",13341.05,13341.05,13265.25,13265.25,200],["2023-05-26",13265.25,13265.25,13265.25,13265.25,0],["2023-05-29",13492.65,13568.45,13492.65,13492.65,1000],["2023-05-30",12886.24,13265.25,12886.24,13265.25,7200],["2023-05-31",12431.43,13113.65,12431.43,13113.65,700],["2023-06-01",12734.64,12886.24,12279.83,12886.24,3200],["2023-06-02",12810.44,12886.24,12810.44,12886.24,1400],["2023-06-05",12355.63,12810.44,12355.63,12810.44,3200],["2023-06-06",12355.63,12886.24,12355.63,12886.24,3400],["2023-06-07",12355.63,12810.44,12355.63,12810.44,1000],["2023-06-08",12279.83,12658.84,11900.82,12658.84,4000],["2023-06-09",12507.23,12810.44,12507.23,12810.44,600],["2023-06-12",13113.65,13113.65,13113.65,13113.65,1000],["2023-06-13",13113.65,13113.65,13113.65,13113.65,0],["2023-06-14",12507.23,12962.04,12507.23,12962.04,49300],["2023-06-15",12962.04,12962.04,12962.04,12962.04,0],["2023-06-16",12431.43,12886.24,11900.82,12886.24,8600],["2023-06-19",12886.24,12886.24,12886.24,12886.24,0],["2023-06-20",12204.03,12204.03,12204.03,12204.03,700],["2023-06-21",12583.04,12583.04,12583.04,12583.04,100],["2023-06-22",12204.03,12204.03,12204.03,12204.03,600],["2023-06-23",12052.43,12052.43,12052.43,12052.43,100],["2023-06-26",12431.43,12507.23,12431.43,12507.23,300],["2023-06-27",11825.02,11825.02,11749.22,11749.22,200],["2023-06-28",12279.83,12886.24,12279.83,12886.24,304300],["2023-06-29",13644.26,13644.26,13644.26,13644.26,12000],["2023-06-30",12507.23,15008.68,12507.23,15008.68,33300],["2023-07-03",13644.26,13644.26,13644.26,13644.26,900],["2023-07-04",13644.26,13644.26,13644.26,13644.26,0],["2023-07-05",13644.26,13644.26,13644.26,13644.26,0],["2023-07-06",13644.26,13644.26,13644.26,13644.26,0],["2023-07-07",13644.26,13644.26,13644.26,13644.26,0],["2023-07-10",13644.26,13644.26,13644.26,13644.26,0],["2023-07-11",14326.47,14326.47,14326.47,14326.47,100],["2023-07-12",13037.84,14326.47,13037.84,14326.47,1200],["2023-07-13",12962.04,12962.04,12962.04,12962.04,700],["2023-07-14",12962.04,12962.04,12962.04,12962.04,0],["2023-07-17",12962.04,12962.04,12962.04,12962.04,0],["2023-07-18",12962.04,12962.04,12962.04,12962.04,0],["2023-07-19",13795.86,13795.86,13795.86,13795.86,100],["2023-07-20",12962.04,12962.04,12962.04,12962.04,100],["2023-07-21",12962.04,12962.04,12962.04,12962.04,0],["2023-07-24",12962.04,12962.04,12962.04,12962.04,0],["2023-07-25",12962.04,12962.04,12962.04,12962.04,100],["2023-07-26",12507.23,12583.04,12507.23,12583.04,5900],["2023-07-27",12583.04,12583.04,12583.04,12583.04,0],["2023-07-28",13644.26,13644.26,13644.26,13644.26,1000],["2023-07-31",13644.26,13644.26,13644.26,13644.26,0],["2023-08-01",13644.26,13644.26,13644.26,13644.26,0],["2023-08-02",13644.26,13644.26,13644.26,13644.26,0],["2023-08-03",13644.26,13644.26,13644.26,13644.26,0],["2023-08-04",12355.63,13644.26,12279.83,13265.25,100200],["2023-08-07",13265.25,13265.25,13265.25,13265.25,0],["2023-08-08",12279.83,13265.25,12128.23,13265.25,7600],["2023-08-09",13189.45,13189.45,13189.45,13189.45,200],["2023-08-10",12507.23,12886.24,12507.23,12886.24,1000],["2023-08-11",12431.43,12886.24,12279.83,12886.24,2900],["2023-08-14",12204.03,12886.24,12204.03,12886.24,1100],["2023-08-15",12204.03,13644.26,12128.23,13644.26,26000],["2023-08-16",12507.23,13265.25,12507.23,13265.25,1300],["2023-08-17",12507.23,12886.24,12507.23,12886.24,1100],["2023-08-18",12431.43,14099.06,12128.23,14099.06,37400],["2023-08-21",13265.25,13265.25,12810.44,12810.44,4618208],["2023-08-22",13568.45,13568.45,12279.83,12507.23,1800],["2023-08-23",12507.23,12507.23,12507.23,12507.23,0],["2023-08-24",12507.23,12583.04,12431.43,12507.23,2400],["2023-08-25",12583.04,12583.04,12583.04,12583.04,1800],["2023-08-28",12583.04,12583.04,12583.04,12583.04,0],["2023-08-29",12886.24,12886.24,12810.44,12810.44,1700],["2023-08-30",13037.84,13037.84,12658.84,12810.44,10900],["2023-08-31",12962.04,13037.84,12886.24,13037.84,7600],["2023-09-05",13037.84,13037.84,12810.44,12810.44,5200],["2023-09-06",12886.24,12886.24,12279.83,12279.83,5100],["2023-09-07",12355.63,12583.04,12355.63,12583.04,4100],["2023-09-08",12583.04,12658.84,12583.04,12658.84,800],["2023-09-11",12355.63,12355.63,12355.63,12355.63,600],["2023-09-12",12355.63,12810.44,12355.63,12810.44,3400],["2023-09-13",12810.44,12886.24,12810.44,12810.44,3200],["2023-09-14",12810.44,12810.44,12355.63,12355.63,3200],["2023-09-15",12355.63,12355.63,12355.63,12355.63,0],["2023-09-18",12507.23,12507.23,12355.63,12431.43,16900],["2023-09-19",12204.03,12658.84,12204.03,12658.84,200],["2023-09-20",12431.43,12431.43,12431.43,12431.43,8900],["2023-09-21",12431.43,12431.43,12355.63,12355.63,8500],["2023-09-22",12279.83,12355.63,12279.83,12279.83,11900],["2023-09-25",12658.84,12658.84,12658.84,12658.84,100],["2023-09-26",12658.84,12658.84,12658.84,12658.84,0],["2023-09-27",12583.04,12583.04,12583.04,12583.04,1300],["2023-09-28",13720.06,13720.06,13720.06,13720.06,22300],["2023-09-29",13644.26,14553.87,12658.84,14553.87,63600],["2023-10-02",13568.45,13568.45,13189.45,13189.45,6700],["2023-10-03",13189.45,13189.45,13189.45,13189.45,0],["2023-10-04",13189.45,13265.25,13189.45,13265.25,200],["2023-10-05",13265.25,13265.25,13265.25,13265.25,1500],["2023-10-06",13265.25,13265.25,13265.25,13265.25,0],["2023-10-09",12312.06,12312.06,12312.06,12312.06,700],["2023-10-10",12312.06,12312.06,12312.06,12312.06,0],["2023-10-11",12312.06,12312.06,12312.06,12312.06,0],["2023-10-12",12391.49,12391.49,12391.49,12391.49,5000],["2023-10-13",12391.49,12391.49,12391.49,12391.49,0],["2023-10-16",12391.49,12391.49,12391.49,12391.49,0],["2023-10-17",12391.49,12391.49,12391.49,12391.49,100],["2023-10-18",12391.49,12391.49,12312.06,12312.06,200],["2023-10-19",12868.09,12868.09,12868.09,12868.09,100],["2023-10-20",12709.22,12709.22,12709.22,12709.22,800],["2023-10-23",12709.22,12709.22,12709.22,12709.22,0],["2023-10-24",12709.22,12709.22,12709.22,12709.22,0],["2023-10-25",12709.22,12709.22,12709.22,12709.22,0],["2023-10-26",11597.16,11756.03,11597.16,11676.6,1100],["2023-10-27",11676.6,11676.6,11676.6,11676.6,0],["2023-10-30",11914.89,11914.89,11835.46,11914.89,600],["2023-10-31",11914.89,11914.89,10961.7,10961.7,1000],["2023-11-01",11914.89,11914.89,10087.94,11835.46,500],["2023-11-02",11279.43,11279.43,11200.0,11200.0,300],["2023-11-03",12153.19,12153.19,12153.19,12153.19,300],["2023-11-06",11358.87,11914.89,11120.57,11914.89,5100],["2023-11-07",11438.3,11438.3,11438.3,11438.3,100],["2023-11-08",11438.3,11438.3,11438.3,11438.3,0],["2023-11-09",11517.73,11517.73,11517.73,11517.73,100],["2023-11-10",10564.54,11914.89,10564.54,11756.03,4500],["2023-11-13",11914.89,11914.89,11914.89,11914.89,100],["2023-11-14",11914.89,11914.89,10882.27,10882.27,400],["2023-11-15",11438.3,11914.89,11438.3,11914.89,2800],["2023-11-16",11517.73,11994.33,11517.73,11994.33,500],["2023-11-17",11994.33,11994.33,11994.33,11994.33,0],["2023-11-20",11914.89,11914.89,11438.3,11438.3,300],["2023-11-21",11597.16,11676.6,11200.0,11200.0,2600],["2023-11-22",11200.0,11200.0,11200.0,11200.0,0],["2023-11-23",11200.0,11200.0,11200.0,11200.0,0],["2023-11-24",11358.87,11358.87,11358.87,11358.87,3000],["2023-11-27",11358.87,11358.87,11358.87,11358.87,0],["2023-11-28",10485.11,11200.0,10485.11,11200.0,200],["2023-11-29",11358.87,12073.76,11358.87,12073.76,500],["2023-11-30",12073.76,12073.76,12073.76,12073.76,0],["2023-12-01",11438.3,11597.16,11438.3,11597.16,200],["2023-12-04",11756.03,11756.03,11438.3,11438.3,200],["2023-12-05",10643.97,11517.73,10643.97,11279.43,300],["2023-12-06",11279.43,11279.43,11279.43,11279.43,0],["2023-12-07",11756.03,11756.03,11517.73,11517.73,2400],["2023-12-08",11517.73,11517.73,11517.73,11517.73,0],["2023-12-11",11517.73,11517.73,11517.73,11517.73,0],["2023-12-12",11517.73,11517.73,11517.73,11517.73,0],["2023-12-13",11517.73,11517.73,11517.73,11517.73,0],["2023-12-14",10643.97,10643.97,10643.97,10643.97,100],["2023-12-15",11676.6,11676.6,10087.94,11676.6,10200],["2023-12-18",11914.89,12629.79,11914.89,12629.79,6100],["2023-12-19",12629.79,13185.82,12153.19,13185.82,15400],["2023-12-20",13900.71,13900.71,13900.71,13900.71,5000],["2023-12-21",13821.28,14139.01,13821.28,14139.01,15500],["2023-12-22",13821.28,13821.28,13821.28,13821.28,8500],["2023-12-25",14059.57,14059.57,14059.57,14059.57,10500],["2023-12-26",14377.3,14377.3,14377.3,14377.3,32000],["2023-12-27",13185.82,14695.04,13185.82,14695.04,37500],["2023-12-28",13900.71,14933.33,13900.71,14933.33,103400],["2023-12-29",13900.71,15012.77,13900.71,15012.77,68100],["2024-01-02",15012.77,15012.77,15012.77,15012.77,0],["2024-01-03",15012.77,15012.77,15012.77,15012.77,0],["2024-01-04",15012.77,15012.77,15012.77,15012.77,0],["2024-01-05",15012.77,15012.77,15012.77,15012.77,0],["2024-01-08",15012.77,15012.77,15012.77,15012.77,0],["2024-01-09",15012.77,15012.77,15012.77,15012.77,0],["2024-01-10",15012.77,15012.77,15012.77,15012.77,0],["2024-01-11",15012.77,15012.77,15012.77,15012.77,0],["2024-01-12",15012.77,15012.77,15012.77,15012.77,0],["2024-01-15",15012.77,15012.77,15012.77,15012.77,0],["2024-01-16",15012.77,15012.77,15012.77,15012.77,0],["2024-01-17",13582.98,13582.98,13582.98,13582.98,100],["2024-01-18",13582.98,13582.98,13582.98,13582.98,0],["2024-01-19",13582.98,13582.98,13582.98,13582.98,0],["2024-01-22",13582.98,13582.98,13582.98,13582.98,0],["2024-01-23",13582.98,13582.98,13582.98,13582.98,0],["2024-01-24",13582.98,13582.98,13582.98,13582.98,0],["2024-01-25",13106.38,13106.38,13106.38,13106.38,100],["2024-01-26",13106.38,13106.38,13106.38,13106.38,0],["2024-01-29",13106.38,13106.38,13106.38,13106.38,0],["2024-01-30",13106.38,13106.38,13106.38,13106.38,0],["2024-01-31",13106.38,13106.38,13106.38,13106.38,0],["2024-02-01",13106.38,13106.38,13106.38,13106.38,0],["2024-02-02",13106.38,13106.38,13106.38,13106.38,0],["2024-02-05",11914.89,12312.06,11914.89,12312.06,200],["2024-02-06",12312.06,12312.06,12312.06,12312.06,0],["2024-02-07",12312.06,12312.06,12312.06,12312.06,0],["2024-02-15",11279.43,11676.6,11200.0,11676.6,4400],["2024-02-16",11676.6,11676.6,11676.6,11676.6,0],["2024-02-19",11676.6,12629.79,11676.6,12629.79,1100],["2024-02-20",12312.06,12312.06,12312.06,12312.06,2000],["2024-02-21",12312.06,12312.06,12312.06,12312.06,0],["2024-02-22",11835.46,11835.46,11835.46,11835.46,100],["2024-02-23",11835.46,11835.46,11835.46,11835.46,0],["2024-02-26",11914.89,11914.89,11914.89,11914.89,1000],["2024-02-27",11914.89,11914.89,11914.89,11914.89,0],["2024-02-28",11279.43,11279.43,11279.43,11279.43,100],["2024-02-29",12391.49,12391.49,11597.16,11597.16,2800],["2024-03-01",11597.16,11597.16,11597.16,11597.16,0],["2024-03-04",11597.16,11597.16,11597.16,11597.16,0],["2024-03-05",11597.16,11597.16,11597.16,11597.16,0],["2024-03-06",12709.22,12709.22,12709.22,12709.22,100],["2024-03-07",13741.84,13741.84,13741.84,13741.84,100],["2024-03-08",14059.57,14059.57,14059.57,14059.57,500],["2024-03-11",12947.52,12947.52,12947.52,12947.52,200],["2024-03-12",12947.52,12947.52,12947.52,12947.52,0],["2024-03-13",12868.09,13503.55,12868.09,13503.55,2700],["2024-03-14",12470.92,13900.71,12470.92,13900.71,1500],["2024-03-15",13662.41,13821.28,13106.38,13503.55,23200],["2024-03-18",12868.09,14536.17,12788.65,13503.55,8200],["2024-03-19",13900.71,13900.71,13900.71,13900.71,2000],["2024-03-20",13900.71,14059.57,13900.71,14059.57,5100],["2024-03-21",13582.98,13582.98,13582.98,13582.98,9000],["2024-03-22",13582.98,13900.71,13582.98,13900.71,35500],["2024-03-25",14059.57,14059.57,14059.57,14059.57,25300],["2024-03-26",13900.71,13900.71,13900.71,13900.71,21000],["2024-03-27",12868.09,13980.14,12868.09,13980.14,43000],["2024-03-28",14297.87,14297.87,14297.87,14297.87,9000],["2024-03-29",15648.23,15648.23,15648.23,15648.23,136900],["2024-04-01",15648.23,15648.23,15648.23,15648.23,0],["2024-04-02",14139.01,15409.93,14139.01,14139.01,300],["2024-04-03",14139.01,14139.01,14139.01,14139.01,24900],["2024-04-04",13503.55,13503.55,13503.55,13503.55,300],["2024-04-05",13503.55,13503.55,13503.55,13503.55,0],["2024-04-08",13503.55,13503.55,13503.55,13503.55,0],["2024-04-09",12391.49,13821.28,12391.49,13821.28,1100],["2024-04-10",13821.28,13821.28,13821.28,13821.28,0],["2024-04-11",12629.79,13821.28,12629.79,13821.28,200],["2024-04-12",13821.28,13821.28,13821.28,13821.28,0],["2024-04-15",14297.87,14297.87,14297.87,14297.87,600],["2024-04-16",14297.87,14297.87,14297.87,14297.87,0],["2024-04-17",14297.87,14297.87,14297.87,14297.87,0],["2024-04-19",14297.87,14297.87,14297.87,14297.87,0],["2024-04-22",14297.87,14297.87,14297.87,14297.87,0],["2024-04-23",14297.87,14297.87,14297.87,14297.87,0],["2024-04-24",14297.87,14297.87,14297.87,14297.87,0],["2024-04-25",13185.82,14218.44,13185.82,14218.44,400],["2024-04-26",13185.82,13185.82,13185.82,13185.82,100],["2024-05-02",12709.22,12709.22,12709.22,12709.22,100],["2024-05-03",13900.71,13900.71,12788.65,12788.65,300],["2024-05-06",12788.65,12788.65,12788.65,12788.65,0],["2024-05-07",12788.65,12788.65,12788.65,12788.65,0],["2024-05-08",14059.57,14059.57,12788.65,12788.65,200],["2024-05-09",13980.14,13980.14,13980.14,13980.14,100],["2024-05-10",13980.14,13980.14,13980.14,13980.14,0],["2024-05-13",13503.55,13980.14,13503.55,13980.14,400],["2024-05-14",13026.95,13980.14,12868.09,13980.14,10100],["2024-05-15",13980.14,13980.14,13980.14,13980.14,100],["2024-05-16",14218.44,14218.44,14218.44,14218.44,2200],["2024-05-17",14218.44,14218.44,14218.44,14218.44,0],["2024-05-20",13980.14,13980.14,13980.14,13980.14,500],["2024-05-21",13980.14,15251.06,13980.14,14536.17,2600],["2024-05-22",15171.63,15171.63,15171.63,15171.63,100],["2024-05-23",15171.63,15171.63,15171.63,15171.63,0],["2024-05-24",15171.63,15171.63,15171.63,15171.63,0],["2024-05-27",13662.41,14615.6,13662.41,14456.74,600],["2024-05-28",14456.74,14456.74,14456.74,14456.74,0],["2024-05-29",14456.74,14456.74,14456.74,14456.74,0],["2024-05-30",14456.74,14456.74,14456.74,14456.74,0],["2024-05-31",13026.95,13026.95,13026.95,13026.95,100],["2024-06-03",13106.38,14139.01,13106.38,13106.38,14400],["2024-06-04",14059.57,14059.57,14059.57,14059.57,300],["2024-06-05",14059.57,14059.57,14059.57,14059.57,0],["2024-06-06",14059.57,14059.57,14059.57,14059.57,0],["2024-06-07",14059.57,14059.57,14059.57,14059.57,0],["2024-06-10",13106.38,14059.57,13106.38,13900.71,800],["2024-06-11",13026.95,14139.01,13026.95,14139.01,200],["2024-06-12",14139.01,14139.01,14139.01,14139.01,0],["2024-06-13",13106.38,14059.57,13106.38,14059.57,600],["2024-06-14",14059.57,14059.57,14059.57,14059.57,0],["2024-06-17",14059.57,14059.57,14059.57,14059.57,0],["2024-06-18",15251.06,15251.06,13185.82,13185.82,300],["2024-06-19",12470.92,13900.71,12470.92,13900.71,300],["2024-06-20",14297.87,14297.87,14297.87,14297.87,500],["2024-06-21",14297.87,14297.87,14297.87,14297.87,5000],["2024-06-24",14297.87,14297.87,14297.87,14297.87,500],["2024-06-25",14297.87,14297.87,14297.87,14297.87,0],["2024-06-26",14297.87,14297.87,14297.87,14297.87,0],["2024-06-27",13503.55,15648.23,13503.55,15648.23,29600],["2024-06-28",15092.2,17078.01,14297.87,17078.01,297900],["2024-07-01",17078.01,17078.01,15409.93,15886.52,400],["2024-07-02",15886.52,15886.52,15886.52,15886.52,0],["2024-07-03",15886.52,15886.52,15886.52,15886.52,0],["2024-07-04",15886.52,15886.52,15886.52,15886.52,0],["2024-07-05",15886.52,15886.52,15886.52,15886.52,0],["2024-07-08",14377.3,15092.2,14377.3,15092.2,200],["2024-07-09",15092.2,15092.2,15092.2,15092.2,0],["2024-07-10",15092.2,15092.2,15092.2,15092.2,0],["2024-07-11",15092.2,15092.2,15092.2,15092.2,0],["2024-07-12",15092.2,15092.2,15092.2,15092.2,0],["2024-07-15",15092.2,15092.2,15092.2,15092.2,0],["2024-07-16",15092.2,15092.2,15092.2,15092.2,0],["2024-07-17",15092.2,15092.2,15092.2,15092.2,0],["2024-07-18",15092.2,15092.2,15092.2,15092.2,0],["2024-07-19",13662.41,13662.41,13662.41,13662.41,100],["2024-07-22",14377.3,14377.3,14377.3,14377.3,100],["2024-07-23",14615.6,14615.6,14615.6,14615.6,100],["2024-07-24",14615.6,14615.6,14615.6,14615.6,0],["2024-07-25",14615.6,14615.6,14615.6,14615.6,0],["2024-07-26",14615.6,14615.6,14615.6,14615.6,0],["2024-07-29",13185.82,14615.6,13185.82,14615.6,200],["2024-07-30",14615.6,14615.6,14615.6,14615.6,0],["2024-07-31",13503.55,14853.9,13503.55,14853.9,1400],["2024-08-01",14853.9,14853.9,14853.9,14853.9,0],["2024-08-02",13582.98,13582.98,13503.55,13582.98,7300],["2024-08-05",12868.09,14218.44,12868.09,14218.44,800],["2024-08-06",15012.77,15012.77,15012.77,15012.77,5000],["2024-08-07",13582.98,15012.77,13582.98,15012.77,45400],["2024-08-08",15012.77,15012.77,15012.77,15012.77,0],["2024-08-09",13662.41,14615.6,13662.41,14536.17,4300],["2024-08-12",13662.41,14536.17,13662.41,14536.17,200],["2024-08-13",13662.41,14456.74,13424.11,14456.74,9400],["2024-08-14",13424.11,13662.41,13424.11,13424.11,18100],["2024-08-15",13424.11,13424.11,13424.11,13424.11,600],["2024-08-16",12470.92,14218.44,12470.92,13503.55,74200],["2024-08-19",14377.3,14377.3,13821.28,13821.28,2400],["2024-08-20",13185.82,13185.82,13185.82,13185.82,100],["2024-08-21",13344.68,13503.55,12232.62,13503.55,10200],["2024-08-22",12788.65,13503.55,12788.65,13503.55,41200],["2024-08-23",13344.68,13344.68,13344.68,13344.68,2000],["2024-08-26",13344.68,13741.84,13344.68,13741.84,12900],["2024-08-27",13821.28,13821.28,13821.28,13821.28,704800],["2024-08-28",13344.68,13503.55,12709.22,13503.55,33800],["2024-08-29",14377.3,14377.3,14377.3,14377.3,100],["2024-08-30",14377.3,14377.3,14377.3,14377.3,0],["2024-09-04",14377.3,14377.3,14377.3,14377.3,0],["2024-09-05",14377.3,14377.3,14377.3,14377.3,0],["2024-09-06",13344.68,13344.68,13344.68,13344.68,11200],["2024-09-09",14059.57,14059.57,14059.57,14059.57,100],["2024-09-10",14059.57,14059.57,14059.57,14059.57,0],["2024-09-11",14059.57,14059.57,14059.57,14059.57,0],["2024-09-12",14059.57,14059.57,14059.57,14059.57,0],["2024-09-13",12868.09,13821.28,12788.65,13741.84,3300],["2024-09-16",13741.84,13741.84,13741.84,13741.84,0],["2024-09-17",13741.84,13741.84,13741.84,13741.84,1200000],["2024-09-18",13741.84,13741.84,13741.84,13741.84,0],["2024-09-19",13662.41,14139.01,13662.41,14139.01,21400],["2024-09-20",14139.01,14297.87,14139.01,14297.87,38500],["2024-09-23",14297.87,15092.2,14297.87,14695.04,26000],["2024-09-24",14695.04,15092.2,14695.04,15092.2,10900],["2024-09-25",15489.36,15886.52,15489.36,15886.52,27200],["2024-09-26",16601.42,16601.42,15092.2,15886.52,20600],["2024-09-27",16204.26,16204.26,15886.52,15886.52,6000],["2024-09-30",14933.33,15886.52,14933.33,15489.36,145300],["2024-10-01",15489.36,15489.36,15489.36,15489.36,0],["2024-10-02",15489.36,15489.36,15489.36,15489.36,0],["2024-10-03",15489.36,15489.36,15489.36,15489.36,0],["2024-10-04",15489.36,15489.36,15489.36,15489.36,0],["2024-10-07",15489.36,15489.36,15489.36,15489.36,0],["2024-10-08",15489.36,15489.36,15489.36,15489.36,0],["2024-10-09",15489.36,15489.36,15489.36,15489.36,0],["2024-10-10",15489.36,15489.36,15489.36,15489.36,0],["2024-10-11",15489.36,15489.36,15489.36,15489.36,0],["2024-10-14",15489.36,15489.36,15489.36,15489.36,0],["2024-10-15",15489.36,15489.36,15489.36,15489.36,0],["2024-10-16",15489.36,15489.36,15489.36,15489.36,0],["2024-10-17",15489.36,15489.36,15489.36,15489.36,0],["2024-10-18",15489.36,15489.36,15489.36,15489.36,100],["2024-10-21",15489.36,15489.36,15489.36,15489.36,0],["2024-10-22",15489.36,15489.36,15489.36,15489.36,0],["2024-10-23",15489.36,15489.36,15489.36,15489.36,0],["2024-10-24",15489.36,15489.36,15489.36,15489.36,0],["2024-10-25",15489.36,15489.36,15489.36,15489.36,0],["2024-10-28",15489.36,15489.36,15489.36,15489.36,0],["2024-10-29",15886.52,15886.52,15886.52,15886.52,500],["2024-10-30",15886.52,15886.52,15886.52,15886.52,0],["2024-10-31",15886.52,15886.52,15886.52,15886.52,0],["2024-11-01",15886.52,15886.52,15886.52,15886.52,0],["2024-11-04",15886.52,15886.52,15886.52,15886.52,0],["2024-11-05",15886.52,15886.52,15886.52,15886.52,0],["2024-11-06",15886.52,15886.52,15886.52,15886.52,0],["2024-11-07",15886.52,15886.52,15886.52,15886.52,0],["2024-11-08",15886.52,15886.52,15886.52,15886.52,0],["2024-11-11",15886.52,15886.52,15886.52,15886.52,0],["2024-11-12",15886.52,15886.52,15886.52,15886.52,0],["2024-11-13",15886.52,15886.52,15886.52,15886.52,0],["2024-11-14",15886.52,15886.52,15886.52,15886.52,13000],["2024-11-15",15886.52,15886.52,15886.52,15886.52,0],["2024-11-18",15886.52,15886.52,15886.52,15886.52,2130000],["2024-11-19",15886.52,15886.52,15886.52,15886.52,0],["2024-11-20",15886.52,15886.52,15886.52,15886.52,0],["2024-11-21",15886.52,15886.52,15886.52,15886.52,0],["2024-11-22",15886.52,15886.52,15886.52,15886.52,0],["2024-11-25",15886.52,15886.52,15886.52,15886.52,0],["2024-11-26",15886.52,15886.52,15886.52,15886.52,0],["2024-11-27",15886.52,15886.52,15886.52,15886.52,0],["2024-11-28",15886.52,15886.52,15886.52,15886.52,0],["2024-11-29",15886.52,15886.52,15886.52,15886.52,0],["2024-12-02",15092.2,15886.52,14536.17,15886.52,10600],["2024-12-03",14695.04,14695.04,14297.87,14615.6,42000],["2024-12-04",15886.52,15886.52,13980.14,13980.14,12700],["2024-12-05",13900.71,15251.06,13900.71,15251.06,13500],["2024-12-06",15251.06,15251.06,15251.06,15251.06,0],["2024-12-09",15171.63,15807.09,14139.01,15807.09,4200],["2024-12-10",15251.06,15807.09,15251.06,15807.09,1200],["2024-12-11",15807.09,15807.09,15807.09,15807.09,0],["2024-12-12",14615.6,15807.09,14615.6,15807.09,600],["2024-12-13",15807.09,15807.09,15807.09,15807.09,0],["2024-12-16",15807.09,15807.09,15807.09,15807.09,0],["2024-12-17",14377.3,15886.52,14377.3,15886.52,1100],["2024-12-18",15886.52,15886.52,15886.52,15886.52,0],["2024-12-19",15886.52,15886.52,15886.52,15886.52,0],["2024-12-20",15886.52,15886.52,15886.52,15886.52,0],["2024-12-23",15886.52,15886.52,15886.52,15886.52,0],["2024-12-24",15886.52,15886.52,15886.52,15886.52,0],["2024-12-25",14377.3,15886.52,14377.3,15886.52,3200],["2024-12-26",15886.52,15886.52,15886.52,15886.52,0],["2024-12-27",15886.52,15886.52,15886.52,15886.52,0],["2024-12-30",14536.17,15886.52,14536.17,15886.52,25200],["2024-12-31",14536.17,16283.69,14536.17,16283.69,39000],["2025-01-02",16283.69,16283.69,16283.69,16283.69,0],["2025-01-03",16283.69,16283.69,16283.69,16283.69,0],["2025-01-06",16283.69,16283.69,16283.69,16283.69,0],["2025-01-07",16283.69,16283.69,16283.69,16283.69,0],["2025-01-08",16283.69,16283.69,16283.69,16283.69,0],["2025-01-09",16283.69,16283.69,16283.69,16283.69,0],["2025-01-10",16283.69,16283.69,16283.69,16283.69,0],["2025-01-13",14853.9,16124.82,14853.9,16124.82,200],["2025-01-14",16045.39,16045.39,16045.39,16045.39,2200],["2025-01-15",14853.9,15886.52,14853.9,15886.52,800],["2025-01-16",15886.52,15886.52,15886.52,15886.52,0],["2025-01-17",14615.6,15807.09,14615.6,15727.66,900],["2025-01-20",15648.23,15727.66,15648.23,15727.66,800],["2025-01-21",15727.66,15727.66,15727.66,15727.66,0],["2025-01-22",15807.09,15807.09,15807.09,15807.09,100],["2025-01-23",15489.36,16680.85,15489.36,16680.85,1400],["2025-01-24",16680.85,16680.85,16680.85,16680.85,0],["2025-02-03",16680.85,16680.85,16680.85,16680.85,0],["2025-02-04",16680.85,16680.85,16680.85,16680.85,0],["2025-02-05",15886.52,16283.69,15092.2,16283.69,5500],["2025-02-06",16283.69,16283.69,16283.69,16283.69,0],["2025-02-07",15886.52,15886.52,15489.36,15489.36,4000],["2025-02-10",14695.04,15886.52,14695.04,15886.52,15100],["2025-02-11",15886.52,15886.52,15886.52,15886.52,0],["2025-02-12",15886.52,15886.52,15886.52,15886.52,0],["2025-02-13",15886.52,15886.52,15886.52,15886.52,0],["2025-02-14",14774.47,15727.66,14774.47,15092.2,16500],["2025-02-17",15886.52,15886.52,15648.23,15648.23,900],["2025-02-18",16045.39,16045.39,16045.39,16045.39,100],["2025-02-19",16045.39,16045.39,16045.39,16045.39,0],["2025-02-20",16045.39,16045.39,16045.39,16045.39,0],["2025-02-21",16045.39,16045.39,16045.39,16045.39,9600],["2025-02-24",16045.39,16045.39,16045.39,16045.39,0],["2025-02-25",16045.39,16045.39,16045.39,16045.39,0],["2025-02-26",16045.39,16045.39,16045.39,16045.39,0],["2025-02-27",16363.12,16363.12,16363.12,16363.12,100],["2025-02-28",16363.12,16363.12,16363.12,16363.12,0],["2025-03-03",16045.39,16045.39,16045.39,16045.39,100],["2025-03-04",15965.96,15965.96,15965.96,15965.96,900],["2025-03-05",15965.96,15965.96,15965.96,15965.96,0],["2025-03-06",15965.96,15965.96,15965.96,15965.96,0],["2025-03-07",15727.66,15727.66,15727.66,15727.66,200],["2025-03-10",14456.74,14615.6,14456.74,14615.6,500],["2025-03-11",14615.6,16045.39,14615.6,15886.52,10400],["2025-03-12",16363.12,17475.18,15886.52,16601.42,2400],["2025-03-13",18190.07,18190.07,15489.36,16998.58,1700],["2025-03-14",18587.23,18587.23,15489.36,16919.15,1400],["2025-03-17",16283.69,16283.69,15489.36,15489.36,400],["2025-03-18",15489.36,15489.36,14615.6,14615.6,700],["2025-03-19",15251.06,15648.23,15092.2,15648.23,8600],["2025-03-20",15807.09,15807.09,15807.09,15807.09,100],["2025-03-21",15807.09,15807.09,15807.09,15807.09,0],["2025-03-24",17316.31,17316.31,17316.31,17316.31,100],["2025-03-25",15648.23,16680.85,15648.23,16204.26,15600],["2025-03-26",16204.26,16204.26,16204.26,16204.26,0],["2025-03-27",15171.63,15727.66,15171.63,15727.66,1100],["2025-03-28",15727.66,15727.66,15727.66,15727.66,0],["2025-03-31",15568.79,15886.52,15251.06,15886.52,72500],["2025-04-01",15171.63,15171.63,15171.63,15171.63,400],["2025-04-02",15330.5,15330.5,15330.5,15330.5,100],["2025-04-03",15330.5,15330.5,15330.5,15330.5,0],["2025-04-04",14695.04,14695.04,14695.04,14695.04,500],["2025-04-08",14695.04,14695.04,14695.04,14695.04,0],["2025-04-09",14615.6,14615.6,13900.71,13900.71,1100],["2025-04-10",15092.2,15251.06,15092.2,15251.06,24800],["2025-04-11",15251.06,15251.06,15251.06,15251.06,0],["2025-04-14",15330.5,15330.5,15330.5,15330.5,500],["2025-04-15",15330.5,15330.5,15330.5,15330.5,35000],["2025-04-16",15330.5,15330.5,15330.5,15330.5,0],["2025-04-17",15330.5,15330.5,15330.5,15330.5,0],["2025-04-18",15330.5,15330.5,15330.5,15330.5,35100],["2025-04-21",14059.57,14377.3,14059.57,14139.01,2000],["2025-04-22",14218.44,14377.3,14218.44,14297.87,39400],["2025-04-23",14297.87,14695.04,14297.87,14695.04,2000],["2025-04-24",14695.04,14695.04,14695.04,14695.04,47800],["2025-04-25",14695.04,14695.04,14695.04,14695.04,0],["2025-04-28",15330.5,15807.09,15330.5,15807.09,48200],["2025-04-29",17316.31,17316.31,14695.04,15012.77,1900],["2025-05-05",14695.04,14695.04,14695.04,14695.04,48000],["2025-05-06",14695.04,15886.52,14695.04,15886.52,9600],["2025-05-07",15727.66,15727.66,15727.66,15727.66,100],["2025-05-08",14695.04,15409.93,14695.04,15409.93,46700],["2025-05-09",15092.2,15092.2,14695.04,14695.04,2600],["2025-05-12",14774.47,14853.9,14774.47,14853.9,49200],["2025-05-13",14853.9,14853.9,14853.9,14853.9,0],["2025-05-14",13741.84,14853.9,13741.84,14853.9,3900],["2025-05-15",14695.04,14695.04,14695.04,14695.04,49500],["2025-05-16",14059.57,15251.06,14059.57,15251.06,200],["2025-05-19",15251.06,15251.06,15251.06,15251.06,0],["2025-05-20",14059.57,15012.77,14059.57,15012.77,47500],["2025-05-21",15012.77,15012.77,15012.77,15012.77,0],["2025-05-22",13900.71,15012.77,13900.71,14933.33,97000],["2025-05-23",14377.3,14853.9,14377.3,14853.9,1200],["2025-05-26",14853.9,14853.9,14853.9,14853.9,94500],["2025-05-27",14139.01,14536.17,14139.01,14536.17,3100],["2025-05-28",14536.17,14695.04,14536.17,14695.04,131600],["2025-05-29",15886.52,15886.52,14536.17,14536.17,5200],["2025-05-30",15251.06,15251.06,15251.06,15251.06,190500],["2025-06-02",14853.9,15092.2,14853.9,14853.9,3000],["2025-06-03",15727.66,15727.66,15727.66,15727.66,186400],["2025-06-04",15727.66,15727.66,15727.66,15727.66,0],["2025-06-05",15409.93,15409.93,15409.93,15409.93,196000],["2025-06-06",15409.93,15409.93,15409.93,15409.93,0],["2025-06-09",15409.93,15409.93,15409.93,15409.93,202500],["2025-06-10",15409.93,15648.23,15092.2,15648.23,2100],["2025-06-11",14774.47,14774.47,14774.47,14774.47,198900],["2025-06-12",14774.47,14774.47,14774.47,14774.47,1600],["2025-06-13",14774.47,14774.47,14774.47,14774.47,209500],["2025-06-16",14695.04,15012.77,14695.04,15012.77,5300],["2025-06-17",14695.04,14774.47,14695.04,14774.47,209200],["2025-06-18",13741.84,14695.04,13741.84,14695.04,800],["2025-06-19",14695.04,14695.04,14695.04,14695.04,2400],["2025-06-20",14695.04,15251.06,14695.04,15251.06,6100],["2025-06-23",15251.06,15251.06,15251.06,15251.06,0],["2025-06-24",14377.3,14615.6,14297.87,14615.6,139166],["2025-06-25",14615.6,14615.6,14615.6,14615.6,3100],["2025-06-26",15092.2,15092.2,15092.2,15092.2,100],["2025-06-27",14695.04,14695.04,14695.04,14695.04,100],["2025-06-30",14853.9,14853.9,14853.9,14853.9,30000],["2025-07-01",14139.01,14853.9,14139.01,14615.6,4500],["2025-07-02",14695.04,14695.04,14615.6,14695.04,8400],["2025-07-03",14536.17,14536.17,14536.17,14536.17,300],["2025-07-04",14536.17,14695.04,14536.17,14695.04,22500],["2025-07-07",14695.04,14695.04,14695.04,14695.04,0],["2025-07-08",14695.04,14933.33,14377.3,14853.9,13600],["2025-07-09",14933.33,15012.77,14933.33,14933.33,3300],["2025-07-10",14933.33,14933.33,14933.33,14933.33,0],["2025-07-11",14933.33,14933.33,14933.33,14933.33,1000],["2025-07-14",15017.23,15268.91,15017.23,15268.91,4600],["2025-07-15",15940.07,15940.07,15940.07,15940.07,3000],["2025-07-16",15940.07,15940.07,15940.07,15940.07,0],["2025-07-17",15856.18,16023.97,15856.18,15940.07,2500],["2025-07-18",15940.07,15940.07,15940.07,15940.07,0],["2025-07-21",15520.6,15520.6,15520.6,15520.6,5100],["2025-07-22",15520.6,15520.6,14933.33,15520.6,4000],["2025-07-23",15268.91,15520.6,15268.91,15520.6,2100],["2025-07-24",16275.66,16275.66,15101.12,16023.97,2200],["2025-07-25",15940.07,15940.07,15940.07,15940.07,300],["2025-07-28",15520.6,15856.18,15520.6,15856.18,3200],["2025-07-29",14849.44,15604.49,14849.44,15101.12,26400],["2025-07-30",15101.12,15101.12,15101.12,15101.12,0],["2025-07-31",15101.12,15101.12,15101.12,15101.12,0],["2025-08-01",14429.96,15520.6,14429.96,15520.6,7300],["2025-08-04",15856.18,15856.18,15688.39,15688.39,300],["2025-08-05",15688.39,15688.39,15688.39,15688.39,0],["2025-08-06",15688.39,15688.39,15688.39,15688.39,0],["2025-08-07",15688.39,15688.39,15520.6,15520.6,300],["2025-08-08",15856.18,15940.07,15604.49,15940.07,1200],["2025-08-11",15940.07,15940.07,15940.07,15940.07,0],["2025-08-12",14933.33,15772.28,14933.33,15688.39,11400],["2025-08-13",15101.12,15688.39,15017.23,15688.39,7400],["2025-08-14",15688.39,15688.39,15688.39,15688.39,0],["2025-08-15",14933.33,15520.6,14933.33,15520.6,7500],["2025-08-18",15520.6,15520.6,15520.6,15520.6,0],["2025-08-19",15520.6,15604.49,15017.23,15520.6,16600],["2025-08-20",15520.6,15520.6,15017.23,15352.81,3300],["2025-08-21",15101.12,15436.7,15101.12,15352.81,7300],["2025-08-22",14933.33,15520.6,14933.33,15520.6,9100],["2025-08-25",14681.65,15436.7,14681.65,15436.7,400],["2025-08-26",16191.76,16191.76,16191.76,16191.76,100],["2025-08-27",15772.28,15772.28,15017.23,15688.39,600],["2025-08-28",15688.39,15688.39,14933.33,15604.49,12100],["2025-08-29",15604.49,15604.49,15520.6,15604.49,700],["2025-09-03",15604.49,15604.49,15604.49,15604.49,0],["2025-09-04",15268.91,15436.7,14933.33,15436.7,600],["2025-09-05",15352.81,15688.39,15352.81,15604.49,500],["2025-09-08",15604.49,15604.49,15604.49,15604.49,0],["2025-09-09",15604.49,15604.49,15604.49,15604.49,0],["2025-09-10",15185.02,15520.6,15185.02,15520.6,200],["2025-09-11",15520.6,15520.6,15520.6,15520.6,100],["2025-09-12",15520.6,15520.6,15520.6,15520.6,0],["2025-09-15",15436.7,15520.6,15436.7,15520.6,1000],["2025-09-16",15520.6,15520.6,15520.6,15520.6,0],["2025-09-17",15772.28,15772.28,15772.28,15772.28,100],["2025-09-18",15772.28,15772.28,15772.28,15772.28,0],["2025-09-19",15772.28,15772.28,15772.28,15772.28,0],["2025-09-22",15772.28,15772.28,15772.28,15772.28,0],["2025-09-23",14765.54,15604.49,14765.54,15604.49,1000],["2025-09-24",15604.49,15604.49,15604.49,15604.49,0],["2025-09-25",15604.49,15604.49,15604.49,15604.49,200],["2025-09-26",15604.49,15604.49,15604.49,15604.49,0],["2025-09-29",15604.49,15604.49,15604.49,15604.49,0],["2025-09-30",14178.28,14178.28,14178.28,14178.28,10100],["2025-10-01",14262.17,14933.33,14262.17,14933.33,900],["2025-10-02",14933.33,15772.28,14849.44,15772.28,3500],["2025-10-03",14513.86,15688.39,14513.86,15017.23,2500],["2025-10-06",14681.65,15772.28,14681.65,15772.28,1800],["2025-10-07",15772.28,15772.28,15772.28,15772.28,0],["2025-10-08",15604.49,15604.49,15436.7,15436.7,300],["2025-10-09",15436.7,15436.7,15436.7,15436.7,0],["2025-10-10",15436.7,15436.7,15436.7,15436.7,0],["2025-10-13",15436.7,15436.7,15436.7,15436.7,0],["2025-10-14",14765.54,15017.23,14681.65,15017.23,3700],["2025-10-15",16191.76,16191.76,16191.76,16191.76,100],["2025-10-16",14765.54,15268.91,14765.54,15268.91,1100],["2025-10-17",15268.91,15268.91,15268.91,15268.91,0],["2025-10-20",15268.91,15268.91,15268.91,15268.91,0],["2025-10-21",15268.91,15268.91,15268.91,15268.91,0],["2025-10-22",16779.03,16779.03,16779.03,16779.03,100],["2025-10-23",15101.12,16191.76,15101.12,16191.76,200],["2025-10-24",16191.76,16191.76,16191.76,16191.76,0],["2025-10-27",16191.76,16191.76,16191.76,16191.76,0],["2025-10-28",16191.76,16191.76,16191.76,16191.76,0],["2025-10-29",16191.76,16191.76,16191.76,16191.76,0],["2025-10-30",16191.76,16191.76,16191.76,16191.76,0],["2025-10-31",16191.76,16191.76,16191.76,16191.76,0],["2025-11-03",14681.65,15436.7,14681.65,15436.7,200],["2025-11-04",15436.7,15436.7,15436.7,15436.7,0],["2025-11-05",15436.7,15436.7,14178.28,15352.81,500],["2025-11-06",15352.81,15352.81,15352.81,15352.81,0],["2025-11-07",15352.81,15352.81,15352.81,15352.81,0],["2025-11-10",14262.17,15352.81,14262.17,15352.81,200],["2025-11-11",15352.81,15352.81,15352.81,15352.81,0],["2025-11-12",15520.6,15520.6,15436.7,15436.7,3000],["2025-11-13",15436.7,15436.7,15436.7,15436.7,0],["2025-11-14",15101.12,15940.07,15101.12,15940.07,500],["2025-11-17",15940.07,15940.07,15940.07,15940.07,0],["2025-11-18",14597.75,15856.18,14429.96,15856.18,300],["2025-11-19",15856.18,15856.18,15856.18,15856.18,0],["2025-11-20",15856.18,15856.18,15856.18,15856.18,0],["2025-11-21",15352.81,15352.81,15352.81,15352.81,800],["2025-11-24",15772.28,15772.28,15352.81,15436.7,1200],["2025-11-25",15436.7,15436.7,15436.7,15436.7,0],["2025-11-26",15101.12,15101.12,15101.12,15101.12,100],["2025-11-27",15436.7,15436.7,15436.7,15436.7,100],["2025-11-28",16023.97,16023.97,16023.97,16023.97,100],["2025-12-01",15436.7,15436.7,14429.96,14429.96,5500],["2025-12-02",15772.28,15772.28,15772.28,15772.28,100],["2025-12-03",15436.7,15688.39,14429.96,14429.96,3800],["2025-12-04",15268.91,15268.91,15017.23,15017.23,200],["2025-12-05",15352.81,15352.81,14429.96,15017.23,2000],["2025-12-08",15352.81,15352.81,15352.81,15352.81,100],["2025-12-09",15352.81,15352.81,15352.81,15352.81,0],["2025-12-10",15352.81,15352.81,15352.81,15352.81,0],["2025-12-11",15352.81,15352.81,15352.81,15352.81,0],["2025-12-12",15352.81,15352.81,15352.81,15352.81,0],["2025-12-15",14262.17,15017.23,14262.17,15017.23,300],["2025-12-16",14933.33,15352.81,14933.33,15352.81,300],["2025-12-17",15352.81,15352.81,15352.81,15352.81,0],["2025-12-18",15352.81,15352.81,15352.81,15352.81,0],["2025-12-19",15352.81,15352.81,15352.81,15352.81,0],["2025-12-22",14429.96,15856.18,13926.59,15856.18,12400],["2025-12-23",15856.18,15940.07,15856.18,15940.07,7100],["2025-12-24",14429.96,16359.55,14429.96,16359.55,17300],["2025-12-25",16443.45,16779.03,16359.55,16779.03,9000],["2025-12-26",16779.03,17198.5,16779.03,17198.5,11900],["2025-12-29",17198.5,18792.51,16946.82,18624.72,31400],["2025-12-30",18456.93,19295.88,18456.93,19295.88,40400],["2025-12-31",19211.99,20134.83,19211.99,20134.83,120100],["2026-01-05",20134.83,20386.52,20134.83,20134.83,37700],["2026-01-06",19379.78,19379.78,19295.88,19295.88,1500],["2026-01-07",19883.15,19883.15,19883.15,19883.15,100],["2026-01-08",18205.24,19799.25,18205.24,18456.93,2700],["2026-01-09",16862.92,19295.88,16611.24,19295.88,5000],["2026-01-12",19715.36,19715.36,17450.19,18456.93,2500],["2026-01-13",16695.13,18373.03,16611.24,18373.03,1200],["2026-01-14",16611.24,16695.13,16611.24,16695.13,1600],["2026-01-15",16023.97,16443.45,16023.97,16443.45,1900],["2026-01-16",17450.19,17450.19,16359.55,16443.45,2400],["2026-01-19",16443.45,17114.61,16443.45,17114.61,500],["2026-01-20",18373.03,18373.03,18373.03,18373.03,100],["2026-01-21",18373.03,18373.03,18373.03,18373.03,0],["2026-01-22",18876.4,18876.4,18876.4,18876.4,100],["2026-01-23",18876.4,18876.4,18876.4,18876.4,0],["2026-01-26",17198.5,18792.51,17198.5,18792.51,200],["2026-01-27",16946.82,18792.51,16946.82,18792.51,200],["2026-01-28",18792.51,18792.51,18792.51,18792.51,700000],["2026-01-29",18792.51,18792.51,18792.51,18792.51,0],["2026-01-30",18792.51,18792.51,18792.51,18792.51,0],["2026-02-02",18792.51,18792.51,18792.51,18792.51,0],["2026-02-03",18373.03,18373.03,18373.03,18373.03,1000],["2026-02-04",19128.09,19128.09,18373.03,18373.03,300],["2026-02-05",19967.04,19967.04,19967.04,19967.04,100],["2026-02-06",19967.04,19967.04,19967.04,19967.04,0],["2026-02-09",19967.04,19967.04,19967.04,19967.04,0],["2026-02-10",19967.04,19967.04,19967.04,19967.04,0],["2026-02-11",19967.04,19967.04,19967.04,19967.04,0],["2026-02-12",19211.99,20554.31,19211.99,20554.31,1100],["2026-02-13",20554.31,20554.31,20554.31,20554.31,0],["2026-02-23",20134.83,20134.83,20134.83,20134.83,300],["2026-02-24",20134.83,20134.83,20134.83,20134.83,0],["2026-02-25",20134.83,20134.83,20134.83,20134.83,0],["2026-02-26",20134.83,20134.83,20134.83,20134.83,0],["2026-02-27",20134.83,20638.2,20134.83,20638.2,200],["2026-03-02",20638.2,20638.2,20638.2,20638.2,0],["2026-03-03",20470.41,20470.41,20302.62,20302.62,4600],["2026-03-04",20302.62,20302.62,20302.62,20302.62,0],["2026-03-05",20302.62,20302.62,20302.62,20302.62,0],["2026-03-06",20302.62,20302.62,20302.62,20302.62,0],["2026-03-09",20302.62,20302.62,20302.62,20302.62,0],["2026-03-10",22232.21,22232.21,22232.21,22232.21,100],["2026-03-11",22232.21,22232.21,22232.21,22232.21,0],["2026-03-12",22232.21,22232.21,22232.21,22232.21,0],["2026-03-13",22232.21,22232.21,22232.21,22232.21,0],["2026-03-16",22232.21,22232.21,22232.21,22232.21,0],["2026-03-17",22232.21,22232.21,22232.21,22232.21,0],["2026-03-18",22232.21,22232.21,22232.21,22232.21,0],["2026-03-19",20218.73,20218.73,20050.94,20050.94,300],["2026-03-20",20050.94,20050.94,20050.94,20050.94,0],["2026-03-23",20050.94,20050.94,20050.94,20050.94,0],["2026-03-24",20973.78,20973.78,20973.78,20973.78,5000],["2026-03-25",20554.31,20973.78,20554.31,20973.78,3100],["2026-03-26",21728.84,21728.84,21728.84,21728.84,100],["2026-03-27",21728.84,21728.84,21728.84,21728.84,0],["2026-03-30",21644.94,21728.84,21644.94,21728.84,4000],["2026-03-31",19631.46,21728.84,19631.46,21644.94,150300],["2026-04-01",20302.62,20302.62,20302.62,20302.62,600],["2026-04-02",20302.62,20302.62,20302.62,20302.62,0],["2026-04-03",22148.31,22148.31,22148.31,22148.31,100],["2026-04-06",20134.83,20134.83,20134.83,20134.83,400],["2026-04-07",20134.83,20134.83,20134.83,20134.83,0],["2026-04-08",20973.78,20973.78,20973.78,20973.78,100],["2026-04-09",20973.78,20973.78,20973.78,20973.78,0],["2026-04-10",21728.84,21728.84,21728.84,21728.84,100],["2026-04-13",21728.84,21728.84,21728.84,21728.84,0],["2026-04-14",21728.84,21728.84,21728.84,21728.84,0],["2026-04-15",21728.84,21728.84,21728.84,21728.84,0],["2026-04-16",21728.84,21728.84,21728.84,21728.84,0],["2026-04-17",21728.84,21728.84,21728.84,21728.84,2000],["2026-04-20",21644.94,21644.94,21644.94,21644.94,500],["2026-04-21",19967.04,21393.26,19967.04,21393.26,1500],["2026-04-22",21393.26,21393.26,21393.26,21393.26,0],["2026-04-23",21393.26,21393.26,21393.26,21393.26,0],["2026-04-24",21393.26,21393.26,21393.26,21393.26,0],["2026-04-28",21393.26,21393.26,21393.26,21393.26,0],["2026-04-29",21393.26,21393.26,21393.26,21393.26,1000],["2026-05-04",21393.26,21393.26,21393.26,21393.26,0],["2026-05-05",21393.26,21393.26,21393.26,21393.26,0],["2026-05-06",21309.36,21393.26,21309.36,21393.26,10000],["2026-05-07",21393.26,21393.26,21393.26,21393.26,0],["2026-05-08",21393.26,21393.26,21393.26,21393.26,0],["2026-05-11",20889.89,20889.89,20889.89,20889.89,300],["2026-05-12",18960.3,21393.26,18876.4,21393.26,2600],["2026-05-13",21393.26,21393.26,21393.26,21393.26,0],["2026-05-14",21141.57,21141.57,21141.57,21141.57,200],["2026-05-15",21141.57,21141.57,21141.57,21141.57,0],["2026-05-18",19044.19,19044.19,19044.19,19044.19,3900],["2026-05-19",20805.99,20805.99,19379.78,19379.78,200],["2026-05-20",19379.78,19379.78,19379.78,19379.78,200],["2026-05-21",20805.99,20973.78,20302.62,20470.41,2700],["2026-05-22",21980.52,21980.52,21980.52,21980.52,100],["2026-05-25",21980.52,21980.52,21980.52,21980.52,200],["2026-05-26",20134.83,20302.62,20134.83,20302.62,3900],["2026-05-27",18456.93,20973.78,18456.93,20973.78,2100],["2026-05-28",23071.16,23071.16,23071.16,23071.16,100],["2026-05-29",20805.99,20805.99,20805.99,20805.99,1000],["2026-06-01",20805.99,20805.99,20805.99,20805.99,0],["2026-06-02",18792.51,20554.31,18792.51,20554.31,5500],["2026-06-03",20554.31,20554.31,20554.31,20554.31,0],["2026-06-04",20554.31,20554.31,20554.31,20554.31,0],["2026-06-05",20302.62,20302.62,20302.62,20302.62,100],["2026-06-08",20302.62,20302.62,20302.62,20302.62,0],["2026-06-09",18289.14,20302.62,18289.14,20302.62,300],["2026-06-10",18540.82,20050.94,18456.93,20050.94,49900],["2026-06-11",20050.94,20050.94,18624.72,18960.3,1200],["2026-06-12",18960.3,19044.19,18960.3,18960.3,8000],["2026-06-15",19295.88,19463.67,18960.3,19463.67,25000],["2026-06-16",19547.57,19631.46,19547.57,19631.46,1200],["2026-06-17",19631.46,19631.46,19631.46,19631.46,29944],["2026-06-18",19295.88,20889.89,19211.99,20889.89,69300],["2026-06-19",22148.31,22232.21,19295.88,21812.73,11200],["2026-06-22",21812.73,21812.73,20805.99,21812.73,35600],["2026-06-23",21812.73,23955.06,21812.73,23857.68,49600],["2026-06-24",23857.68,25415.73,23857.68,25415.73,5000],["2026-06-25",25123.6,25318.35,24344.57,25220.97,44100],["2026-06-26",24344.57,27265.92,24344.57,27265.92,217900],["2026-06-29",24539.33,27460.67,24539.33,27460.67,113300],["2026-06-30",28239.7,29213.48,24734.08,27752.81,274600],["2026-07-01",27752.81,27752.81,27752.81,27752.81,0],["2026-07-02",25123.6,27265.92,25123.6,27265.92,300],["2026-07-03",27265.92,27265.92,27265.92,27265.92,0],["2026-07-06",24539.33,27558.05,24539.33,27558.05,600],["2026-07-07",24928.84,27265.92,24831.46,27071.16,13800],["2026-07-08",24441.95,26973.78,24441.95,26486.89,17500],["2026-07-09",26486.89,27265.92,23955.06,24344.57,13600],["2026-07-10",26779.03,26779.03,26779.03,26779.03,100],["2026-07-13",24344.57,26292.13,24344.57,26000.0,3800],["2026-07-14",28300.0,28300.0,23500.0,23500.0,4200],["2026-07-15",25800.0,25800.0,25400.0,25400.0,1700],["2026-07-16",27700.0,27700.0,27700.0,27700.0,100],["2026-07-17",26900.0,27700.0,26900.0,27500.0,4100],["2026-07-20",24800.0,27000.0,24800.0,26400.0,8300],["2026-07-21",26400.0,26400.0,25200.0,25200.0,300],["2026-07-22",27600.0,27600.0,23100.0,25000.0,300],["2026-07-23",27400.0,27400.0,27400.0,27400.0,100],["2026-07-24",28200.0,28200.0,28200.0,28200.0,100],["2026-07-27",25400.0,27400.0,25400.0,25400.0,1170400],["2026-07-28",23100.0,26500.0,23100.0,26400.0,7200],["2026-07-29",26400.0,26400.0,26400.0,26400.0,0],["2026-07-30",26400.0,26400.0,26400.0,26400.0,0],["2026-07-31",26400.0,26400.0,26400.0,26400.0,0],["2026-08-03",24000.0,26400.0,24000.0,25000.0,15600],["2026-08-04",25000.0,25000.0,25000.0,25000.0,0],["2026-08-05",24900.0,25000.0,24900.0,25000.0,16000],["2026-08-06",22900.0,24900.0,22900.0,23000.0,2200],["2026-08-07",23000.0,23000.0,23000.0,23000.0,0],["2026-08-10",23600.0,23600.0,23600.0,23600.0,2000],["2026-08-11",23600.0,23600.0,23500.0,23500.0,21600],["2026-08-12",23500.0,23500.0,23500.0,23500.0,0],["2026-08-13",23500.0,23500.0,23500.0,23500.0,0],["2026-08-14",23500.0,23600.0,23500.0,23600.0,300],["2026-08-17",23600.0,23600.0,23600.0,23600.0,0],["2026-08-18",23600.0,23600.0,23600.0,23600.0,34300],["2026-08-19",23600.0,23600.0,23600.0,23600.0,0],["2026-08-20",23500.0,23500.0,23500.0,23500.0,100],["2026-08-21",22100.0,24900.0,22000.0,23600.0,2200],["2026-08-24",22100.0,23600.0,22100.0,23600.0,8000],["2026-08-25",23600.0,23800.0,23600.0,23600.0,4500],["2026-08-26",23600.0,23600.0,23600.0,23600.0,500],["2026-08-27",23600.0,23600.0,23600.0,23600.0,0],["2026-08-28",23000.0,24900.0,21600.0,21600.0,2104080],["2026-09-03",23700.0,23700.0,23700.0,23700.0,2900],["2026-09-04",25800.0,25800.0,25800.0,25800.0,1200],["2026-09-07",23300.0,25800.0,23300.0,25000.0,98200],["2026-09-08",25000.0,25000.0,25000.0,25000.0,100],["2026-09-09",25900.0,27500.0,22600.0,26500.0,11800],["2026-09-10",27000.0,27000.0,26500.0,26500.0,7200],["2026-09-11",26500.0,26500.0,24500.0,26500.0,11100],["2026-09-14",23900.0,25000.0,23900.0,24900.0,11400],["2026-09-15",22900.0,27200.0,22600.0,26400.0,18300],["2026-09-16",26900.0,27100.0,26000.0,26900.0,77700],["2026-09-17",27000.0,27000.0,26500.0,26500.0,45800],["2026-09-18",27000.0,27000.0,25000.0,26700.0,2500],["2026-09-21",26700.0,26800.0,26700.0,26800.0,300],["2026-09-22",26800.0,26800.0,26700.0,26700.0,254644],["2026-09-23",27100.0,27200.0,25200.0,25200.0,300],["2026-09-24",25200.0,25200.0,25200.0,25200.0,0],["2026-09-25",26900.0,26900.0,23500.0,23500.0,200],["2026-09-28",25800.0,25800.0,23500.0,25800.0,6300],["2026-09-29",25900.0,26900.0,25900.0,26700.0,898480],["2026-09-30",26700.0,26700.0,24100.0,24100.0,13500],["2026-10-01",24100.0,25200.0,24100.0,24200.0,7000],["2026-10-02",24300.0,24300.0,24100.0,24200.0,9100],["2026-10-05",24200.0,24200.0,23600.0,23600.0,2200],["2026-10-06",23300.0,24000.0,23300.0,24000.0,5100],["2026-10-07",24000.0,24000.0,24000.0,24000.0,300],["2026-10-08",24000.0,24000.0,24000.0,24000.0,100],["2026-10-09",23900.0,23900.0,23900.0,23900.0,400],["2026-10-12",23900.0,24000.0,23900.0,23900.0,900]]}