{"sym":"AMV","index":false,"bars":[["2009-12-30",7785.36,7785.36,5839.02,6617.56,140500],["2009-12-31",6734.34,6734.34,6734.34,6734.34,48900],["2010-01-04",7201.46,7201.46,7006.82,7201.46,36500],["2010-01-05",7668.58,7668.58,7201.46,7396.09,75600],["2010-01-06",7863.21,7863.21,7084.68,7084.68,65300],["2010-01-07",6812.19,7551.8,6617.56,7551.8,151000],["2010-01-08",7551.8,7551.8,7551.8,7551.8,38000],["2010-01-11",8057.85,8057.85,8057.85,8057.85,23400],["2010-01-12",8602.82,8602.82,8602.82,8602.82,123800],["2010-01-13",9147.8,9186.72,8018.92,8524.97,235500],["2010-01-14",8369.26,8719.6,7979.99,7979.99,32400],["2010-01-15",7707.51,7785.36,7629.65,7629.65,68300],["2010-01-18",7201.46,7201.46,7123.6,7123.6,24400],["2010-01-19",6851.12,7006.82,6656.48,6812.19,46100],["2010-01-20",6812.19,6851.12,6345.07,6383.99,87100],["2010-01-21",6539.7,6539.7,5994.73,6033.65,104300],["2010-01-22",5644.39,6345.07,5644.39,5839.02,61700],["2010-01-25",5839.02,6150.43,5722.24,6150.43,32800],["2010-01-26",6228.29,6383.99,6228.29,6383.99,50400],["2010-01-27",6617.56,6617.56,5994.73,6033.65,19700],["2010-01-28",5839.02,5839.02,5722.24,5800.09,34100],["2010-01-29",5488.68,5877.95,5410.82,5761.17,26800],["2010-02-01",5683.31,5994.73,5683.31,5994.73,53700],["2010-02-02",6345.07,6383.99,5916.87,5955.8,39900],["2010-02-03",6189.36,6189.36,5916.87,6033.65,31800],["2010-02-04",5916.87,6072.58,5916.87,6033.65,16500],["2010-02-05",6033.65,6033.65,5644.39,5644.39,26900],["2010-02-08",5488.68,5800.09,5488.68,5683.31,9000],["2010-02-09",5683.31,5839.02,5605.46,5683.31,4700],["2010-02-10",5916.87,5916.87,5916.87,5916.87,100],["2010-02-11",5994.73,5994.73,5761.17,5994.73,22900],["2010-02-12",5839.02,5877.95,5488.68,5683.31,12200],["2010-02-22",5722.24,5955.8,5722.24,5839.02,4700],["2010-02-23",5644.39,5683.31,5527.61,5527.61,5900],["2010-02-24",5722.24,5722.24,5605.46,5722.24,5000],["2010-02-25",5839.02,5839.02,5605.46,5605.46,3700],["2010-02-26",5644.39,5722.24,5605.46,5644.39,9000],["2010-03-01",5761.17,5761.17,5644.39,5722.24,15100],["2010-03-02",5722.24,5839.02,5644.39,5644.39,11000],["2010-03-03",5800.09,5800.09,5566.53,5683.31,22400],["2010-03-04",5332.97,5761.17,5332.97,5449.75,33500],["2010-03-05",5449.75,5683.31,5449.75,5683.31,13500],["2010-03-08",5839.02,5877.95,5839.02,5877.95,29200],["2010-03-09",6267.21,6267.21,5877.95,5955.8,22900],["2010-03-10",6072.58,6072.58,5683.31,5761.17,22300],["2010-03-11",5761.17,5761.17,5683.31,5722.24,5600],["2010-03-12",5761.17,5839.02,5722.24,5800.09,29000],["2010-03-15",5839.02,6189.36,5839.02,6189.36,89600],["2010-03-16",6461.85,6461.85,6228.29,6461.85,206300],["2010-03-17",6890.04,6890.04,6228.29,6306.14,46500],["2010-03-18",6500.78,6500.78,6150.43,6345.07,36000],["2010-03-19",6500.78,6617.56,6033.65,6228.29,38600],["2010-03-22",5916.87,6072.58,5916.87,6072.58,12800],["2010-03-23",5839.02,6189.36,5839.02,5916.87,20100],["2010-03-24",6150.43,6267.21,5839.02,6033.65,70400],["2010-03-25",5877.95,5916.87,5683.31,5761.17,25500],["2010-03-26",5644.39,6150.43,5644.39,5839.02,29100],["2010-03-29",5644.39,6033.65,5644.39,5877.95,28500],["2010-03-30",5722.24,5800.09,5527.61,5683.31,16200],["2010-03-31",5722.24,5722.24,5566.53,5683.31,12100],["2010-04-01",5683.31,5994.73,5527.61,5683.31,25100],["2010-04-02",5955.8,5955.8,5722.24,5839.02,14000],["2010-04-05",5916.87,6033.65,5800.09,6033.65,33600],["2010-04-06",5955.8,5955.8,5644.39,5644.39,10400],["2010-04-07",5644.39,5800.09,5605.46,5683.31,58600],["2010-04-08",5955.8,6072.58,5916.87,6072.58,75700],["2010-04-09",6422.92,6422.92,6306.14,6422.92,214300],["2010-04-12",6617.56,6617.56,5994.73,6033.65,63000],["2010-04-13",6033.65,6033.65,5839.02,5877.95,32000],["2010-04-14",5916.87,5955.8,5761.17,5877.95,39500],["2010-04-15",5994.73,5994.73,5800.09,5994.73,91900],["2010-04-16",6228.29,6228.29,5955.8,6150.43,37200],["2010-04-19",5916.87,6345.07,5839.02,5916.87,25700],["2010-04-20",5839.02,6072.58,5644.39,6033.65,58800],["2010-04-21",5955.8,6345.07,5955.8,6345.07,121100],["2010-04-22",6422.92,6617.56,5955.8,6072.58,49300],["2010-04-26",5877.95,6111.51,5877.95,5955.8,19500],["2010-04-27",5916.87,6033.65,5877.95,5916.87,9600],["2010-04-28",5916.87,5994.73,5916.87,5994.73,25600],["2010-04-29",5877.95,6111.51,5877.95,6033.65,24700],["2010-05-04",6228.29,6383.99,6072.58,6383.99,120700],["2010-05-05",6267.21,6267.21,6072.58,6111.51,52100],["2010-05-06",6228.29,6617.56,6228.29,6617.56,189500],["2010-05-07",7006.82,7006.82,6734.34,7006.82,163400],["2010-05-10",7435.02,7473.95,7006.82,7318.24,171600],["2010-05-11",7629.65,7824.29,7590.73,7824.29,188400],["2010-05-12",7396.09,7396.09,7240.38,7240.38,36500],["2010-05-13",6734.34,6812.19,6734.34,6734.34,32600],["2010-05-14",6734.34,6734.34,6267.21,6578.63,42900],["2010-05-17",6617.56,6890.04,6267.21,6383.99,37700],["2010-05-18",6500.78,6617.56,6461.85,6539.7,47100],["2010-05-19",6617.56,6617.56,6111.51,6228.29,64700],["2010-05-20",5839.02,6422.92,5800.09,6422.92,22500],["2010-05-21",5761.17,5916.87,5761.17,5761.17,51900],["2010-05-24",5644.39,5644.39,5410.82,5488.68,52700],["2010-05-25",5449.75,5877.95,5449.75,5683.31,29600],["2010-05-26",5527.61,6033.65,5527.61,6033.65,33800],["2010-05-27",6228.29,6228.29,5916.87,6111.51,21100],["2010-05-28",6306.14,6345.07,6072.58,6306.14,34700],["2010-05-31",5839.02,5955.8,5800.09,5955.8,12700],["2010-06-01",5955.8,5994.73,5761.17,5839.02,23500],["2010-06-02",5839.02,5994.73,5839.02,5916.87,15500],["2010-06-03",6189.36,6189.36,5877.95,5916.87,12200],["2010-06-04",5839.02,5955.8,5839.02,5916.87,41000],["2010-06-07",5566.53,5644.39,5488.68,5605.46,19300],["2010-06-08",5449.75,5800.09,5371.9,5566.53,9700],["2010-06-09",5839.02,5839.02,5644.39,5722.24,22100],["2010-06-10",5839.02,5916.87,5644.39,5683.31,20900],["2010-06-11",5800.09,5839.02,5722.24,5722.24,11800],["2010-06-14",5916.87,5916.87,5761.17,5761.17,3400],["2010-06-15",5761.17,5800.09,5683.31,5722.24,14700],["2010-06-16",5839.02,5955.8,5722.24,5877.95,59100],["2010-06-17",5800.09,5839.02,5800.09,5800.09,36700],["2010-06-18",5839.02,6189.36,5839.02,6189.36,85500],["2010-06-21",6267.21,6383.99,6267.21,6383.99,50300],["2010-06-22",6695.41,6695.41,6189.36,6228.29,46300],["2010-06-23",6072.58,6150.43,5955.8,6072.58,33100],["2010-06-24",6228.29,6228.29,5994.73,6072.58,23300],["2010-06-25",6033.65,6033.65,5839.02,5955.8,55700],["2010-06-28",5955.8,5994.73,5916.87,5994.73,26500],["2010-06-29",6228.29,6345.07,6189.36,6345.07,169000],["2010-06-30",6345.07,6345.07,6033.65,6150.43,4100],["2010-07-01",6228.29,6306.14,6033.65,6306.14,14600],["2010-07-02",6383.99,6578.63,6345.07,6578.63,216100],["2010-07-05",6851.12,6967.9,6851.12,6967.9,61400],["2010-07-06",7435.02,7435.02,7357.16,7435.02,257900],["2010-07-07",7941.07,7941.07,7941.07,7941.07,46600],["2010-07-08",8486.04,8486.04,7785.36,7979.99,179500],["2010-07-09",7707.51,8174.63,7590.73,8174.63,95700],["2010-07-12",7357.16,8447.12,7357.16,8447.12,126000],["2010-07-13",8836.38,8836.38,7746.43,8836.38,59000],["2010-07-14",9186.72,9225.65,9186.72,9225.65,108600],["2010-07-15",9848.48,9848.48,9848.48,9848.48,137800],["2010-07-16",10510.24,10510.24,10510.24,10510.24,32200],["2010-07-19",11210.92,11210.92,11210.92,11210.92,17600],["2010-07-20",11989.45,11989.45,11989.45,11989.45,11400],["2010-07-21",12806.92,12806.92,12806.92,12806.92,19300],["2010-07-22",13702.23,13702.23,13702.23,13702.23,3200],["2010-07-23",14636.48,14636.48,12845.84,14091.5,314400],["2010-07-26",13429.75,13429.75,13429.75,13429.75,500],["2010-07-27",12495.5,12495.5,12495.5,12495.5,17100],["2010-07-28",11639.11,11639.11,11639.11,11639.11,2000],["2010-07-29",10860.58,12417.65,10860.58,11755.89,281200],["2010-07-30",11989.45,12612.28,11678.04,12145.16,136900],["2010-08-02",12845.84,12845.84,11288.77,11288.77,146400],["2010-08-03",11288.77,11288.77,11094.14,11094.14,19400],["2010-08-04",11094.14,11094.14,10354.53,10354.53,37300],["2010-08-05",9770.63,10860.58,9770.63,9770.63,90500],["2010-08-06",9887.41,10549.16,9887.41,10549.16,122000],["2010-08-09",10782.72,10782.72,9770.63,9770.63,35600],["2010-08-10",10276.67,10276.67,9342.43,9342.43,56600],["2010-08-11",9069.94,9264.58,9031.02,9031.02,43800],["2010-08-12",9031.02,9031.02,8408.19,8408.19,49900],["2010-08-13",7902.14,8369.26,7863.21,8369.26,124300],["2010-08-16",8447.12,8447.12,8447.12,8447.12,41000],["2010-08-17",9031.02,9031.02,8875.31,9031.02,185200],["2010-08-18",9575.99,9653.85,8719.6,8953.16,28500],["2010-08-19",9069.94,9069.94,8369.26,8369.26,42100],["2010-08-20",8018.92,8641.75,7902.14,8291.41,86300],["2010-08-23",8018.92,8018.92,7551.8,7590.73,71100],["2010-08-24",7201.46,7201.46,7162.53,7162.53,45500],["2010-08-25",6928.97,6928.97,6695.41,6695.41,11500],["2010-08-26",6228.29,6928.97,6228.29,6306.14,38900],["2010-08-27",6383.99,6461.85,6033.65,6383.99,45700],["2010-08-30",6617.56,6617.56,6617.56,6617.56,11900],["2010-08-31",7045.75,7045.75,6656.48,7045.75,82800],["2010-09-01",7318.24,7435.02,7318.24,7435.02,48000],["2010-09-06",7941.07,7941.07,7902.14,7941.07,156500],["2010-09-07",8018.92,8486.04,7785.36,8486.04,112100],["2010-09-08",7824.29,8174.63,7824.29,8096.77,40300],["2010-09-09",8291.41,8408.19,7941.07,8252.48,64000],["2010-09-10",8524.97,8758.53,7707.51,7979.99,75700],["2010-09-13",7785.36,7979.99,7590.73,7590.73,38200],["2010-09-14",7551.8,7629.65,7162.53,7629.65,15100],["2010-09-15",7201.46,7357.16,6967.9,7006.82,38300],["2010-09-16",7435.02,7473.95,7045.75,7318.24,23100],["2010-09-17",7590.73,7785.36,7512.87,7785.36,48000],["2010-09-20",8174.63,8213.55,7396.09,7707.51,41600],["2010-09-21",7590.73,7590.73,7435.02,7551.8,41700],["2010-09-22",7746.43,7746.43,7123.6,7668.58,900],["2010-09-23",7902.14,8057.85,7902.14,8057.85,47600],["2010-09-24",8602.82,8602.82,8602.82,8602.82,13800],["2010-09-27",9186.72,9186.72,8369.26,8680.68,114400],["2010-09-28",8953.16,8953.16,8252.48,8252.48,34000],["2010-09-29",7979.99,8174.63,7785.36,7785.36,26400],["2010-09-30",7824.29,7979.99,7707.51,7785.36,22400],["2010-10-01",7863.21,7863.21,7707.51,7746.43,35300],["2010-10-04",7396.09,7396.09,7240.38,7240.38,33500],["2010-10-05",6773.26,7396.09,6773.26,7357.16,36800],["2010-10-06",7396.09,7473.95,7006.82,7473.95,37700],["2010-10-07",7396.09,7707.51,7279.31,7279.31,14200],["2010-10-08",7201.46,7201.46,6967.9,6967.9,5700],["2010-10-11",7006.82,7006.82,6812.19,6812.19,9000],["2010-10-12",7357.16,7357.16,6461.85,6461.85,39800],["2010-10-13",6345.07,6422.92,6111.51,6228.29,42400],["2010-10-14",6539.7,6617.56,6267.21,6267.21,14600],["2010-10-15",6773.26,6773.26,6111.51,6111.51,8900],["2010-10-18",6228.29,6228.29,6150.43,6228.29,6200],["2010-10-19",6072.58,6072.58,5800.09,5839.02,12000],["2010-10-20",5566.53,5566.53,5488.68,5488.68,34300],["2010-10-21",5644.39,5644.39,5371.9,5410.82,19100],["2010-10-22",5644.39,5644.39,5332.97,5449.75,7900],["2010-10-25",5099.41,5527.61,5099.41,5527.61,6800],["2010-10-26",5644.39,5761.17,5644.39,5761.17,41300],["2010-10-27",5839.02,5839.02,5371.9,5410.82,11100],["2010-10-28",5255.12,5255.12,5255.12,5255.12,7300],["2010-10-29",5527.61,5566.53,5255.12,5527.61,4700],["2010-11-01",5527.61,5527.61,5332.97,5332.97,2900],["2010-11-02",5371.9,5371.9,5060.48,5060.48,39300],["2010-11-03",5255.12,5255.12,4982.63,4982.63,3500],["2010-11-04",5410.82,5410.82,5060.48,5099.41,2500],["2010-11-05",5410.82,5410.82,5138.34,5294.04,13100],["2010-11-08",5255.12,5255.12,5138.34,5138.34,5800],["2010-11-09",4904.78,4904.78,4788.0,4788.0,16600],["2010-11-10",4515.51,5021.56,4515.51,4826.92,12600],["2010-11-11",4904.78,4904.78,4632.29,4632.29,9100],["2010-11-12",4865.85,4865.85,4437.65,4437.65,41500],["2010-11-15",4281.95,4281.95,4165.17,4204.09,17100],["2010-11-16",4087.31,4126.24,3931.61,3931.61,2800],["2010-11-17",4009.46,4243.02,3970.53,3970.53,9600],["2010-11-18",4281.95,4359.8,4126.24,4204.09,14700],["2010-11-19",4204.09,4204.09,3931.61,3931.61,6300],["2010-11-22",3892.68,3892.68,3736.97,3736.97,17700],["2010-11-23",3892.68,3892.68,3736.97,3775.9,11100],["2010-11-24",3698.05,3853.75,3698.05,3736.97,13200],["2010-11-25",3814.83,3970.53,3814.83,3970.53,17800],["2010-11-26",4165.17,4204.09,4165.17,4204.09,25500],["2010-11-29",4281.95,4476.58,4243.02,4476.58,24300],["2010-11-30",4671.22,4671.22,4671.22,4671.22,100],["2010-12-01",4982.63,4982.63,4671.22,4982.63,28100],["2010-12-02",5294.04,5294.04,5294.04,5294.04,15400],["2010-12-03",5644.39,5644.39,5644.39,5644.39,20700],["2010-12-06",6033.65,6033.65,6033.65,6033.65,21300],["2010-12-07",6422.92,6422.92,6228.29,6422.92,233400],["2010-12-08",6383.99,6383.99,5955.8,5955.8,32600],["2010-12-09",5566.53,6033.65,5566.53,5994.73,49000],["2010-12-10",6072.58,6072.58,6072.58,6072.58,53200],["2010-12-13",6422.92,6461.85,6422.92,6461.85,56000],["2010-12-14",6461.85,6617.56,6033.65,6033.65,31900],["2010-12-15",5722.24,5877.95,5722.24,5722.24,90200],["2010-12-16",5332.97,5410.82,5332.97,5332.97,27500],["2010-12-17",5683.31,5683.31,5605.46,5683.31,28300],["2010-12-20",6033.65,6033.65,5294.04,5371.9,19300],["2010-12-21",5410.82,5761.17,5138.34,5332.97,31500],["2010-12-22",5410.82,5410.82,5216.19,5410.82,13100],["2010-12-23",5255.12,5294.04,5138.34,5177.26,16900],["2010-12-24",5021.56,5138.34,4943.7,4982.63,36300],["2010-12-27",5060.48,5294.04,5060.48,5294.04,13800],["2010-12-28",5294.04,5410.82,5294.04,5410.82,13000],["2010-12-29",5644.39,5644.39,5177.26,5410.82,9200],["2010-12-30",5410.82,5410.82,5060.48,5060.48,22700],["2010-12-31",5371.9,5371.9,5060.48,5177.26,23100],["2011-01-04",5449.75,5449.75,5177.26,5177.26,3700],["2011-01-05",5177.26,5177.26,5021.56,5177.26,4100],["2011-01-06",5332.97,5332.97,4982.63,5021.56,5300],["2011-01-07",4982.63,5021.56,4943.7,4943.7,20300],["2011-01-10",4982.63,5060.48,4710.14,4710.14,8600],["2011-01-11",4671.22,4826.92,4671.22,4710.14,11100],["2011-01-12",5060.48,5060.48,4826.92,4943.7,4800],["2011-01-13",4904.78,4982.63,4904.78,4904.78,8200],["2011-01-14",4749.07,5021.56,4749.07,4982.63,11400],["2011-01-17",5060.48,5138.34,5060.48,5138.34,9600],["2011-01-18",5060.48,5138.34,4865.85,4943.7,14100],["2011-01-19",5216.19,5216.19,4982.63,4982.63,4100],["2011-01-20",5177.26,5177.26,4865.85,4865.85,2400],["2011-01-21",4982.63,4982.63,4865.85,4865.85,11100],["2011-01-24",4865.85,4982.63,4865.85,4943.7,19000],["2011-01-25",4788.0,4865.85,4671.22,4710.14,34800],["2011-01-26",4865.85,5021.56,4865.85,5021.56,20200],["2011-01-27",5216.19,5371.9,5216.19,5371.9,45900],["2011-01-28",5722.24,5722.24,5683.31,5722.24,97400],["2011-02-08",5916.87,5916.87,5449.75,5449.75,1300],["2011-02-09",5449.75,5683.31,5371.9,5449.75,5300],["2011-02-10",5332.97,5371.9,5255.12,5371.9,4700],["2011-02-11",5332.97,5644.39,5332.97,5644.39,27700],["2011-02-14",5994.73,5994.73,5800.09,5839.02,92300],["2011-02-15",5839.02,5994.73,5683.31,5800.09,27000],["2011-02-16",6072.58,6072.58,5488.68,5488.68,23100],["2011-02-17",5488.68,5488.68,5294.04,5294.04,87700],["2011-02-18",5255.12,5294.04,4943.7,5060.48,31300],["2011-02-21",4826.92,4865.85,4710.14,4710.14,36000],["2011-02-22",4515.51,4826.92,4515.51,4710.14,10700],["2011-02-23",4904.78,4943.7,4826.92,4943.7,18000],["2011-02-24",5216.19,5216.19,4632.29,5060.48,36100],["2011-02-25",4865.85,5060.48,4865.85,5021.56,16500],["2011-02-28",5255.12,5255.12,4982.63,5021.56,20400],["2011-03-01",5371.9,5371.9,4710.14,4826.92,34100],["2011-03-02",4904.78,4904.78,4437.65,4476.58,26900],["2011-03-03",4398.73,4554.44,4243.02,4243.02,47600],["2011-03-04",4320.87,4606.22,4320.87,4606.22,16500],["2011-03-07",4565.45,4606.22,4320.87,4402.4,7000],["2011-03-08",4402.4,4443.16,4239.35,4239.35,23100],["2011-03-09",4443.16,4443.16,4035.53,4117.06,20400],["2011-03-10",4443.16,4483.93,4443.16,4483.93,13700],["2011-03-11",4687.74,4769.27,4687.74,4769.27,55400],["2011-03-14",5013.84,5013.84,4443.16,4443.16,22700],["2011-03-15",4646.98,4646.98,4361.64,4402.4,8500],["2011-03-16",4646.98,4646.98,4320.87,4320.87,16300],["2011-03-17",4606.22,4606.22,4402.4,4565.45,18600],["2011-03-18",4606.22,4646.98,4524.69,4646.98,32700],["2011-03-21",4728.5,4728.5,4565.45,4565.45,31500],["2011-03-22",4646.98,4646.98,4361.64,4402.4,23400],["2011-03-23",4565.45,4565.45,4361.64,4483.93,4300],["2011-03-24",4565.45,4565.45,4361.64,4361.64,28900],["2011-03-25",4483.93,4483.93,4239.35,4280.11,2200],["2011-03-28",4361.64,4361.64,4198.59,4280.11,12700],["2011-03-29",4361.64,4361.64,4198.59,4280.11,17800],["2011-03-30",4198.59,4239.35,4157.82,4239.35,15600],["2011-03-31",4320.87,4320.87,4198.59,4198.59,25400],["2011-04-01",4280.11,4280.11,4117.06,4117.06,3000],["2011-04-04",4443.16,4443.16,4198.59,4239.35,15900],["2011-04-05",4239.35,4239.35,4157.82,4239.35,9500],["2011-04-06",4361.64,4361.64,4239.35,4280.11,7000],["2011-04-07",4443.16,4443.16,4157.82,4157.82,4700],["2011-04-08",4198.59,4239.35,4157.82,4157.82,3700],["2011-04-13",4076.3,4076.3,3913.24,3994.77,10300],["2011-04-14",4157.82,4157.82,3954.01,3994.77,17200],["2011-04-15",3872.48,4035.53,3790.96,3831.72,12100],["2011-04-18",3668.67,3872.48,3627.9,3627.9,13100],["2011-04-19",3790.96,3790.96,3668.67,3709.43,12200],["2011-04-20",3709.43,3831.72,3668.67,3709.43,15200],["2011-04-21",3709.43,3709.43,3587.14,3587.14,13100],["2011-04-22",3668.67,3790.96,3587.14,3750.19,16800],["2011-04-25",3790.96,3913.24,3790.96,3913.24,8100],["2011-04-26",3994.77,3994.77,3790.96,3831.72,3000],["2011-04-27",3954.01,3954.01,3709.43,3790.96,12000],["2011-04-28",3831.72,3831.72,3587.14,3587.14,26700],["2011-04-29",3505.62,3668.67,3464.85,3464.85,12500],["2011-05-04",3587.14,3587.14,3383.33,3383.33,1200],["2011-05-05",3383.33,3383.33,3301.8,3301.8,14900],["2011-05-06",3342.56,3342.56,3342.56,3342.56,500],["2011-05-09",3383.33,3383.33,3342.56,3342.56,600],["2011-05-10",3342.56,3342.56,3220.27,3220.27,6100],["2011-05-11",3261.04,3261.04,3138.75,3138.75,5900],["2011-05-12",3179.51,3220.27,3057.22,3057.22,8600],["2011-05-13",3220.27,3220.27,3179.51,3179.51,1600],["2011-05-16",3179.51,3179.51,3179.51,3179.51,0],["2011-05-17",2975.7,3301.8,2975.7,2975.7,29400],["2011-05-18",2771.88,3057.22,2771.88,2975.7,9900],["2011-05-19",2934.93,2934.93,2853.41,2853.41,10600],["2011-05-20",2853.41,2934.93,2853.41,2934.93,26600],["2011-05-23",3016.46,3016.46,2771.88,2771.88,5000],["2011-05-24",2690.36,2934.93,2608.83,2649.59,19400],["2011-05-25",2812.64,2812.64,2527.3,2527.3,9100],["2011-05-26",2486.54,2771.88,2486.54,2771.88,16400],["2011-05-27",2690.36,2690.36,2690.36,2690.36,21900],["2011-05-30",2812.64,2812.64,2649.59,2690.36,7100],["2011-05-31",2568.07,2649.59,2568.07,2608.83,14200],["2011-06-01",2690.36,2771.88,2690.36,2771.88,20000],["2011-06-02",2812.64,2894.17,2812.64,2894.17,38200],["2011-06-03",3016.46,3016.46,2731.12,2731.12,6600],["2011-06-06",2812.64,2812.64,2812.64,2812.64,400],["2011-06-07",2853.41,2975.7,2771.88,2975.7,17800],["2011-06-08",2934.93,2934.93,2853.41,2853.41,10800],["2011-06-09",2975.7,3057.22,2853.41,3057.22,28800],["2011-06-10",3220.27,3220.27,3220.27,3220.27,4000],["2011-06-13",3424.09,3424.09,3424.09,3424.09,2800],["2011-06-14",3627.9,3627.9,3464.85,3627.9,152700],["2011-06-15",3872.48,3872.48,3383.33,3383.33,26100],["2011-06-16",3587.14,3668.67,3383.33,3505.62,22000],["2011-06-17",3750.19,3790.96,3424.09,3750.19,8500],["2011-06-20",3505.62,3505.62,3464.85,3464.85,1300],["2011-06-21",3464.85,3464.85,3261.04,3383.33,44100],["2011-06-22",3301.8,3342.56,3220.27,3220.27,37300],["2011-06-23",3261.04,3261.04,3097.99,3097.99,5200],["2011-06-24",3179.51,3179.51,3179.51,3179.51,1900],["2011-06-27",3097.99,3179.51,3097.99,3179.51,4400],["2011-06-28",3097.99,3138.75,3016.46,3138.75,15500],["2011-06-29",3097.99,3097.99,3097.99,3097.99,1500],["2011-06-30",3057.22,3057.22,2894.17,2894.17,4500],["2011-07-01",2853.41,2934.93,2853.41,2853.41,12700],["2011-07-04",3016.46,3016.46,2812.64,2812.64,2500],["2011-07-05",2975.7,2975.7,2975.7,2975.7,30600],["2011-07-06",2975.7,3138.75,2975.7,3138.75,3000],["2011-07-07",2934.93,2934.93,2894.17,2894.17,14300],["2011-07-08",2812.64,2812.64,2812.64,2812.64,6000],["2011-07-11",2771.88,2894.17,2771.88,2771.88,2900],["2011-07-12",2649.59,2771.88,2649.59,2771.88,10100],["2011-07-13",2894.17,2894.17,2731.12,2853.41,16800],["2011-07-14",2812.64,2853.41,2812.64,2853.41,10600],["2011-07-15",2771.88,2853.41,2771.88,2853.41,5600],["2011-07-18",2649.59,2731.12,2649.59,2731.12,12400],["2011-07-19",2812.64,2812.64,2690.36,2690.36,700],["2011-07-20",2731.12,2853.41,2731.12,2853.41,6900],["2011-07-21",2771.88,2812.64,2771.88,2771.88,8600],["2011-07-22",2690.36,2771.88,2690.36,2771.88,7700],["2011-07-25",2731.12,2731.12,2731.12,2731.12,100],["2011-07-26",2894.17,2894.17,2812.64,2812.64,200],["2011-07-27",2812.64,2812.64,2812.64,2812.64,200],["2011-07-28",2812.64,2812.64,2731.12,2812.64,1600],["2011-07-29",2812.64,2853.41,2731.12,2731.12,8700],["2011-08-01",2731.12,2731.12,2690.36,2731.12,5400],["2011-08-02",2690.36,2690.36,2568.07,2568.07,7700],["2011-08-03",2608.83,2690.36,2608.83,2690.36,3700],["2011-08-04",2771.88,2812.64,2771.88,2812.64,2500],["2011-08-05",2934.93,2934.93,2934.93,2934.93,100],["2011-08-08",2771.88,2771.88,2731.12,2731.12,17900],["2011-08-09",2568.07,2649.59,2568.07,2568.07,6100],["2011-08-10",2486.54,2731.12,2486.54,2731.12,2300],["2011-08-11",2527.3,2568.07,2527.3,2568.07,17100],["2011-08-12",2690.36,2690.36,2690.36,2690.36,800],["2011-08-15",2812.64,2812.64,2731.12,2731.12,1800],["2011-08-16",2812.64,2812.64,2771.88,2771.88,800],["2011-08-17",2771.88,2812.64,2690.36,2812.64,8900],["2011-08-18",2771.88,2853.41,2771.88,2812.64,5900],["2011-08-19",2812.64,2812.64,2812.64,2812.64,0],["2011-08-22",2894.17,2894.17,2649.59,2771.88,16400],["2011-08-23",2853.41,2853.41,2608.83,2608.83,3000],["2011-08-24",2812.64,2812.64,2608.83,2608.83,5200],["2011-08-25",2649.59,2649.59,2608.83,2608.83,3500],["2011-08-26",2731.12,2771.88,2608.83,2649.59,10400],["2011-08-29",2690.36,2771.88,2690.36,2771.88,4900],["2011-08-30",2812.64,2853.41,2731.12,2771.88,9100],["2011-08-31",2771.88,2812.64,2649.59,2649.59,18300],["2011-09-01",2771.88,2894.17,2771.88,2894.17,23700],["2011-09-05",2934.93,2975.7,2812.64,2812.64,16600],["2011-09-06",2853.41,2853.41,2853.41,2853.41,0],["2011-09-07",2934.93,2934.93,2894.17,2894.17,2900],["2011-09-08",2975.7,3016.46,2894.17,2975.7,41000],["2011-09-09",3016.46,3016.46,2934.93,2934.93,10200],["2011-09-12",3057.22,3179.51,3016.46,3179.51,39600],["2011-09-13",3261.04,3342.56,3261.04,3342.56,19500],["2011-09-14",3424.09,3424.09,3097.99,3097.99,5100],["2011-09-15",3057.22,3097.99,3057.22,3057.22,38000],["2011-09-16",2853.41,2853.41,2853.41,2853.41,28800],["2011-09-19",2934.93,2934.93,2731.12,2771.88,14500],["2011-09-20",2690.36,2731.12,2608.83,2649.59,57400],["2011-09-21",2771.88,2812.64,2690.36,2812.64,25900],["2011-09-22",2894.17,2894.17,2812.64,2812.64,7300],["2011-09-23",2731.12,2853.41,2690.36,2731.12,3800],["2011-09-26",2731.12,2853.41,2690.36,2853.41,39200],["2011-09-27",2853.41,2894.17,2853.41,2853.41,24000],["2011-09-28",2853.41,2894.17,2771.88,2853.41,12900],["2011-09-29",2894.17,2894.17,2731.12,2731.12,2900],["2011-09-30",2731.12,2731.12,2649.59,2690.36,18200],["2011-10-03",2771.88,2771.88,2568.07,2771.88,17100],["2011-10-04",2771.88,2771.88,2771.88,2771.88,1700],["2011-10-05",2853.41,2853.41,2690.36,2690.36,1600],["2011-10-06",2771.88,2771.88,2690.36,2690.36,6100],["2011-10-07",2690.36,2690.36,2649.59,2649.59,2900],["2011-10-10",2690.36,2690.36,2690.36,2690.36,800],["2011-10-11",2731.12,2731.12,2568.07,2568.07,600],["2011-10-12",2690.36,2690.36,2486.54,2486.54,3000],["2011-10-13",2690.36,2690.36,2445.78,2445.78,5900],["2011-10-14",2486.54,2486.54,2445.78,2445.78,4100],["2011-10-17",2445.78,2445.78,2445.78,2445.78,300],["2011-10-18",2445.78,2445.78,2445.78,2445.78,0],["2011-10-19",2486.54,2527.3,2445.78,2445.78,1900],["2011-10-20",2527.3,2527.3,2323.49,2445.78,2200],["2011-10-21",2405.02,2405.02,2405.02,2405.02,500],["2011-10-24",2486.54,2486.54,2486.54,2486.54,200],["2011-10-25",2486.54,2527.3,2445.78,2445.78,500],["2011-10-26",2364.25,2445.78,2323.49,2405.02,2100],["2011-10-27",2445.78,2445.78,2445.78,2445.78,200],["2011-10-28",2445.78,2527.3,2405.02,2445.78,8800],["2011-10-31",2568.07,2568.07,2445.78,2445.78,16000],["2011-11-01",2364.25,2364.25,2323.49,2323.49,400],["2011-11-02",2405.02,2405.02,2282.73,2323.49,2600],["2011-11-03",2445.78,2445.78,2282.73,2282.73,700],["2011-11-04",2405.02,2405.02,2323.49,2323.49,4200],["2011-11-07",2323.49,2323.49,2282.73,2282.73,6200],["2011-11-08",2405.02,2405.02,2282.73,2282.73,2000],["2011-11-09",2241.96,2282.73,2201.2,2201.2,11300],["2011-11-10",2241.96,2241.96,2241.96,2241.96,200],["2011-11-11",2282.73,2282.73,2119.67,2119.67,2600],["2011-11-14",2160.44,2160.44,2038.15,2038.15,5100],["2011-11-15",2160.44,2160.44,1997.39,1997.39,2100],["2011-11-16",2038.15,2038.15,1956.62,1956.62,7800],["2011-11-17",2078.91,2078.91,1875.1,1875.1,5500],["2011-11-18",1915.86,1915.86,1915.86,1915.86,0],["2011-11-21",1915.86,1915.86,1915.86,1915.86,0],["2011-11-22",1956.62,1956.62,1956.62,1956.62,200],["2011-11-23",1956.62,1956.62,1956.62,1956.62,0],["2011-11-24",1915.86,1915.86,1834.33,1834.33,3500],["2011-11-25",1915.86,1915.86,1915.86,1915.86,500],["2011-11-28",1956.62,1956.62,1915.86,1915.86,2400],["2011-11-29",1956.62,1956.62,1956.62,1956.62,300],["2011-11-30",1875.1,1875.1,1875.1,1875.1,1000],["2011-12-01",1956.62,1956.62,1956.62,1956.62,1000],["2011-12-02",1915.86,1915.86,1915.86,1915.86,2000],["2011-12-05",1956.62,2038.15,1956.62,1997.39,8000],["2011-12-06",2038.15,2038.15,2038.15,2038.15,2000],["2011-12-07",2038.15,2038.15,2038.15,2038.15,0],["2011-12-08",2038.15,2038.15,2038.15,2038.15,0],["2011-12-09",2038.15,2038.15,2038.15,2038.15,0],["2011-12-12",2038.15,2038.15,2038.15,2038.15,0],["2011-12-13",1997.39,1997.39,1997.39,1997.39,100],["2011-12-14",1997.39,1997.39,1997.39,1997.39,5000],["2011-12-15",1875.1,1997.39,1875.1,1997.39,5300],["2011-12-16",2119.67,2119.67,1956.62,1956.62,7000],["2011-12-19",2078.91,2078.91,1956.62,1956.62,2700],["2011-12-20",1834.33,1956.62,1834.33,1956.62,600],["2011-12-21",1956.62,1956.62,1834.33,1834.33,6400],["2011-12-22",1956.62,2038.15,1834.33,1834.33,1000],["2011-12-23",1997.39,2038.15,1997.39,1997.39,1200],["2011-12-26",2119.67,2119.67,1915.86,1915.86,2300],["2011-12-27",1875.1,2078.91,1875.1,2078.91,2500],["2011-12-28",1834.33,1956.62,1834.33,1956.62,5500],["2011-12-29",2038.15,2038.15,2038.15,2038.15,500],["2011-12-30",2078.91,2078.91,2078.91,2078.91,200],["2012-01-03",2119.67,2119.67,2119.67,2119.67,500],["2012-01-04",2119.67,2160.44,2078.91,2078.91,600],["2012-01-05",2119.67,2119.67,2119.67,2119.67,0],["2012-01-06",2119.67,2119.67,2119.67,2119.67,0],["2012-01-09",2119.67,2119.67,2119.67,2119.67,0],["2012-01-10",2201.2,2201.2,2038.15,2038.15,1300],["2012-01-11",2201.2,2201.2,2038.15,2038.15,11300],["2012-01-12",1997.39,1997.39,1997.39,1997.39,2500],["2012-01-13",2038.15,2038.15,2038.15,2038.15,500],["2012-01-16",2119.67,2119.67,1956.62,1956.62,300],["2012-01-17",2119.67,2119.67,2119.67,2119.67,200],["2012-01-18",2119.67,2119.67,2119.67,2119.67,0],["2012-01-19",2119.67,2119.67,2119.67,2119.67,0],["2012-01-20",2119.67,2119.67,2119.67,2119.67,0],["2012-01-30",2119.67,2119.67,1997.39,1997.39,1200],["2012-01-31",2078.91,2119.67,2038.15,2038.15,700],["2012-02-01",2119.67,2119.67,1956.62,1956.62,1400],["2012-02-02",1915.86,1915.86,1875.1,1915.86,16000],["2012-02-03",1997.39,1997.39,1752.81,1752.81,9300],["2012-02-06",1875.1,1875.1,1875.1,1875.1,1000],["2012-02-07",1752.81,1875.1,1752.81,1875.1,1600],["2012-02-08",1875.1,1875.1,1875.1,1875.1,0],["2012-02-09",1752.81,1834.33,1752.81,1752.81,1300],["2012-02-10",1915.86,1915.86,1915.86,1915.86,1000],["2012-02-13",1956.62,1956.62,1875.1,1875.1,3100],["2012-02-14",1915.86,1915.86,1834.33,1834.33,600],["2012-02-15",1793.57,1793.57,1793.57,1793.57,5200],["2012-02-16",1834.33,1834.33,1671.28,1671.28,10500],["2012-02-17",1752.81,1752.81,1752.81,1752.81,8900],["2012-02-20",1834.33,1834.33,1834.33,1834.33,6600],["2012-02-21",1915.86,1915.86,1834.33,1834.33,18100],["2012-02-22",1793.57,1915.86,1793.57,1875.1,6300],["2012-02-23",1956.62,1956.62,1834.33,1956.62,9100],["2012-02-24",1956.62,1997.39,1834.33,1956.62,18100],["2012-02-27",1956.62,1956.62,1834.33,1956.62,19400],["2012-02-28",1956.62,1956.62,1875.1,1875.1,5000],["2012-02-29",1956.62,1956.62,1956.62,1956.62,500],["2012-03-01",1875.1,1875.1,1834.33,1834.33,19700],["2012-03-02",1793.57,1956.62,1752.81,1956.62,27400],["2012-03-05",1997.39,1997.39,1997.39,1997.39,11300],["2012-03-06",2119.67,2119.67,1956.62,2078.91,33600],["2012-03-07",1956.62,1997.39,1956.62,1956.62,28900],["2012-03-08",1875.1,1875.1,1834.33,1834.33,12900],["2012-03-09",1834.33,1834.33,1834.33,1834.33,0],["2012-03-12",1915.86,1915.86,1834.33,1875.1,3500],["2012-03-13",1915.86,1915.86,1915.86,1915.86,100],["2012-03-14",1793.57,1793.57,1793.57,1793.57,16600],["2012-03-15",1671.28,1793.57,1671.28,1793.57,36100],["2012-03-16",1793.57,1793.57,1793.57,1793.57,6700],["2012-03-19",1793.57,1793.57,1712.04,1712.04,9100],["2012-03-20",1712.04,1752.81,1712.04,1752.81,16600],["2012-03-21",1793.57,1793.57,1752.81,1752.81,12900],["2012-03-22",1834.33,1834.33,1671.28,1712.04,28700],["2012-03-23",1752.81,1793.57,1752.81,1793.57,45900],["2012-03-26",1915.86,1915.86,1834.33,1915.86,71900],["2012-03-27",2038.15,2038.15,1997.39,2038.15,99500],["2012-03-28",1956.62,2038.15,1956.62,1997.39,30100],["2012-03-29",1956.62,1956.62,1875.1,1956.62,35400],["2012-03-30",1875.1,1915.86,1834.33,1915.86,18700],["2012-04-03",1875.1,1875.1,1834.33,1875.1,4200],["2012-04-04",1793.57,1834.33,1752.81,1793.57,9600],["2012-04-05",1752.81,1875.1,1752.81,1875.1,9500],["2012-04-06",1915.86,1915.86,1752.81,1834.33,11000],["2012-04-09",1752.81,1875.1,1752.81,1875.1,5400],["2012-04-10",1793.57,1834.33,1752.81,1793.57,31900],["2012-04-11",1793.57,1834.33,1752.81,1834.33,9700],["2012-04-12",1834.33,1875.1,1793.57,1834.33,48700],["2012-04-13",1793.57,1793.57,1712.04,1752.81,17700],["2012-04-16",1712.04,1875.1,1671.28,1875.1,13200],["2012-04-17",1834.33,1875.1,1752.81,1834.33,16100],["2012-04-18",1752.81,1834.33,1752.81,1752.81,9400],["2012-04-19",1793.57,1875.1,1793.57,1875.1,23700],["2012-04-20",1834.33,1915.86,1834.33,1834.33,13500],["2012-04-23",1752.81,1834.33,1752.81,1834.33,4800],["2012-04-24",1752.81,1834.33,1752.81,1834.33,200],["2012-04-25",1752.81,1834.33,1752.81,1834.33,15300],["2012-04-26",1834.33,1834.33,1752.81,1834.33,13300],["2012-04-27",1834.33,1834.33,1793.57,1834.33,6300],["2012-05-02",1834.33,1875.1,1834.33,1834.33,18200],["2012-05-03",1834.33,1875.1,1834.33,1875.1,29500],["2012-05-04",1834.33,1956.62,1834.33,1956.62,66400],["2012-05-07",2078.91,2078.91,2038.15,2078.91,59100],["2012-05-08",2119.67,2201.2,2119.67,2160.44,89800],["2012-05-09",2282.73,2282.73,2078.91,2119.67,32600],["2012-05-10",2038.15,2078.91,1997.39,1997.39,56200],["2012-05-11",1997.39,2119.67,1997.39,2119.67,49200],["2012-05-14",1997.39,2078.91,1997.39,1997.39,11400],["2012-05-15",1875.1,1956.62,1875.1,1875.1,32000],["2012-05-16",1956.62,1956.62,1834.33,1915.86,4700],["2012-05-17",1956.62,1956.62,1875.1,1875.1,9600],["2012-05-18",1752.81,1793.57,1752.81,1752.81,25400],["2012-05-21",1752.81,1875.1,1752.81,1875.1,12100],["2012-05-22",1793.57,1793.57,1752.81,1752.81,19900],["2012-05-23",1752.81,1752.81,1712.04,1752.81,14000],["2012-05-24",1712.04,1712.04,1671.28,1671.28,5800],["2012-05-25",1752.81,1752.81,1752.81,1752.81,4300],["2012-05-28",1793.57,1834.33,1752.81,1793.57,5200],["2012-05-29",1793.57,1793.57,1752.81,1793.57,500],["2012-05-30",1712.04,1712.04,1671.28,1712.04,31800],["2012-05-31",1671.28,1793.57,1630.52,1793.57,15300],["2012-06-01",1793.57,1793.57,1793.57,1793.57,0],["2012-06-04",1793.57,1793.57,1793.57,1793.57,0],["2012-06-05",1671.28,1712.04,1671.28,1712.04,8500],["2012-06-06",1712.04,1712.04,1630.52,1671.28,11300],["2012-06-07",1712.04,1752.81,1712.04,1752.81,4400],["2012-06-08",1671.28,1793.57,1671.28,1752.81,25700],["2012-06-11",1630.52,1752.81,1630.52,1752.81,3900],["2012-06-12",1671.28,1671.28,1630.52,1630.52,1600],["2012-06-13",1630.52,1630.52,1630.52,1630.52,2200],["2012-06-14",1630.52,1671.28,1630.52,1630.52,6600],["2012-06-15",1630.52,1671.28,1630.52,1671.28,2800],["2012-06-18",1671.28,1752.81,1671.28,1752.81,3000],["2012-06-19",1630.52,1712.04,1630.52,1712.04,9100],["2012-06-20",1712.04,1712.04,1712.04,1712.04,500],["2012-06-21",1712.04,1712.04,1712.04,1712.04,1000],["2012-06-22",1630.52,1630.52,1630.52,1630.52,1100],["2012-06-25",1630.52,1630.52,1630.52,1630.52,300],["2012-06-26",1548.99,1548.99,1548.99,1548.99,2000],["2012-06-27",1630.52,1630.52,1630.52,1630.52,100],["2012-06-28",1589.76,1589.76,1589.76,1589.76,2000],["2012-06-29",1671.28,1671.28,1548.99,1548.99,4100],["2012-07-02",1630.52,1630.52,1467.47,1630.52,2400],["2012-07-03",1630.52,1630.52,1630.52,1630.52,0],["2012-07-04",1589.76,1589.76,1548.99,1548.99,300],["2012-07-05",1548.99,1548.99,1548.99,1548.99,1300],["2012-07-06",1548.99,1548.99,1548.99,1548.99,0],["2012-07-09",1548.99,1548.99,1548.99,1548.99,0],["2012-07-10",1548.99,1548.99,1548.99,1548.99,0],["2012-07-11",1508.23,1508.23,1508.23,1508.23,500],["2012-07-12",1426.7,1548.99,1426.7,1548.99,700],["2012-07-13",1548.99,1630.52,1548.99,1630.52,5100],["2012-07-16",1630.52,1630.52,1630.52,1630.52,200],["2012-07-17",1630.52,1630.52,1630.52,1630.52,0],["2012-07-18",1630.52,1630.52,1630.52,1630.52,0],["2012-07-19",1630.52,1630.52,1630.52,1630.52,0],["2012-07-20",1630.52,1630.52,1630.52,1630.52,3900],["2012-07-23",1630.52,1630.52,1630.52,1630.52,0],["2012-07-24",1630.52,1630.52,1630.52,1630.52,0],["2012-07-25",1548.99,1548.99,1548.99,1548.99,100],["2012-07-26",1467.47,1467.47,1467.47,1467.47,4800],["2012-07-27",1467.47,1467.47,1385.94,1467.47,600],["2012-07-30",1548.99,1548.99,1385.94,1385.94,900],["2012-07-31",1345.18,1467.47,1304.41,1467.47,5800],["2012-08-01",1385.94,1426.7,1385.94,1426.7,900],["2012-08-02",1426.7,1426.7,1426.7,1426.7,0],["2012-08-03",1426.7,1426.7,1426.7,1426.7,0],["2012-08-06",1426.7,1467.47,1426.7,1467.47,800],["2012-08-07",1385.94,1385.94,1385.94,1385.94,5200],["2012-08-08",1385.94,1385.94,1385.94,1385.94,0],["2012-08-09",1467.47,1467.47,1304.41,1304.41,4600],["2012-08-10",1304.41,1385.94,1222.89,1385.94,1400],["2012-08-13",1426.7,1426.7,1426.7,1426.7,100],["2012-08-14",1467.47,1467.47,1467.47,1467.47,100],["2012-08-15",1467.47,1467.47,1467.47,1467.47,0],["2012-08-16",1385.94,1385.94,1385.94,1385.94,6600],["2012-08-17",1304.41,1304.41,1304.41,1304.41,3600],["2012-08-20",1345.18,1345.18,1304.41,1345.18,20200],["2012-08-21",1263.65,1345.18,1263.65,1345.18,600],["2012-08-22",1304.41,1304.41,1263.65,1263.65,700],["2012-08-23",1182.13,1182.13,1182.13,1182.13,6700],["2012-08-24",1182.13,1182.13,1100.6,1182.13,1400],["2012-08-27",1182.13,1182.13,1182.13,1182.13,900],["2012-08-28",1182.13,1182.13,1182.13,1182.13,0],["2012-08-29",1182.13,1182.13,1182.13,1182.13,0],["2012-08-30",1182.13,1182.13,1182.13,1182.13,600],["2012-08-31",1182.13,1182.13,1182.13,1182.13,0],["2012-09-04",1100.6,1182.13,1100.6,1182.13,4100],["2012-09-05",1182.13,1182.13,1182.13,1182.13,0],["2012-09-06",1182.13,1182.13,1182.13,1182.13,200],["2012-09-07",1182.13,1182.13,1182.13,1182.13,0],["2012-09-10",1100.6,1100.6,1100.6,1100.6,6700],["2012-09-11",1100.6,1100.6,1059.84,1059.84,2100],["2012-09-12",1059.84,1059.84,1059.84,1059.84,0],["2012-09-13",1059.84,1100.6,1059.84,1059.84,25200],["2012-09-14",1059.84,1059.84,1059.84,1059.84,0],["2012-09-17",1059.84,1100.6,1059.84,1100.6,19100],["2012-09-18",1100.6,1100.6,1100.6,1100.6,0],["2012-09-19",1059.84,1059.84,1059.84,1059.84,10000],["2012-09-20",1059.84,1100.6,1059.84,1100.6,5100],["2012-09-21",1059.84,1100.6,1059.84,1100.6,1300],["2012-09-24",1100.6,1100.6,1100.6,1100.6,1200],["2012-09-25",1059.84,1100.6,1059.84,1059.84,4000],["2012-09-26",1059.84,1100.6,1059.84,1100.6,12300],["2012-09-27",1100.6,1100.6,1100.6,1100.6,1000],["2012-09-28",1059.84,1059.84,1059.84,1059.84,10000],["2012-10-01",1059.84,1100.6,1059.84,1059.84,16000],["2012-10-02",1019.07,1019.07,1019.07,1019.07,200],["2012-10-03",1019.07,1019.07,1019.07,1019.07,0],["2012-10-04",1019.07,1059.84,1019.07,1059.84,9500],["2012-10-05",1059.84,1100.6,1059.84,1100.6,2900],["2012-10-08",1100.6,1141.36,1100.6,1141.36,30700],["2012-10-09",1141.36,1141.36,1100.6,1141.36,900],["2012-10-10",1141.36,1141.36,1141.36,1141.36,600],["2012-10-11",1182.13,1182.13,1141.36,1182.13,13000],["2012-10-12",1141.36,1182.13,1141.36,1182.13,3500],["2012-10-15",1100.6,1100.6,1100.6,1100.6,15000],["2012-10-16",1141.36,1141.36,1141.36,1141.36,100],["2012-10-17",1141.36,1141.36,1141.36,1141.36,0],["2012-10-18",1141.36,1141.36,1141.36,1141.36,2000],["2012-10-19",1100.6,1141.36,1100.6,1141.36,4600],["2012-10-22",1141.36,1141.36,1141.36,1141.36,0],["2012-10-23",1141.36,1141.36,1141.36,1141.36,0],["2012-10-24",1141.36,1141.36,1141.36,1141.36,0],["2012-10-25",1100.6,1100.6,1100.6,1100.6,400],["2012-10-26",1059.84,1100.6,1059.84,1100.6,7000],["2012-10-29",1100.6,1100.6,1100.6,1100.6,0],["2012-10-30",1059.84,1141.36,1059.84,1141.36,1100],["2012-10-31",1100.6,1100.6,1100.6,1100.6,600],["2012-11-01",1100.6,1100.6,1059.84,1100.6,11100],["2012-11-02",1059.84,1059.84,1059.84,1059.84,13800],["2012-11-05",1059.84,1100.6,1059.84,1100.6,1100],["2012-11-06",1100.6,1141.36,1100.6,1141.36,3500],["2012-11-07",1182.13,1182.13,1182.13,1182.13,100],["2012-11-08",1222.89,1222.89,1222.89,1222.89,100],["2012-11-09",1141.36,1141.36,1141.36,1141.36,3100],["2012-11-12",1182.13,1182.13,1182.13,1182.13,100],["2012-11-13",1182.13,1182.13,1182.13,1182.13,0],["2012-11-14",1182.13,1182.13,1182.13,1182.13,0],["2012-11-15",1182.13,1222.89,1182.13,1222.89,200],["2012-11-16",1222.89,1222.89,1222.89,1222.89,0],["2012-11-19",1263.65,1263.65,1263.65,1263.65,100],["2012-11-20",1182.13,1182.13,1182.13,1182.13,500],["2012-11-21",1222.89,1222.89,1222.89,1222.89,100],["2012-11-22",1141.36,1141.36,1141.36,1141.36,1000],["2012-11-23",1182.13,1182.13,1141.36,1182.13,2000],["2012-11-26",1182.13,1182.13,1182.13,1182.13,0],["2012-11-27",1182.13,1182.13,1182.13,1182.13,0],["2012-11-28",1182.13,1182.13,1182.13,1182.13,0],["2012-11-29",1100.6,1182.13,1100.6,1182.13,200],["2012-11-30",1141.36,1263.65,1141.36,1263.65,3900],["2012-12-03",1263.65,1345.18,1182.13,1263.65,7300],["2012-12-04",1304.41,1345.18,1304.41,1345.18,2100],["2012-12-05",1426.7,1426.7,1263.65,1385.94,1200],["2012-12-06",1467.47,1467.47,1304.41,1304.41,1200],["2012-12-07",1222.89,1222.89,1222.89,1222.89,200],["2012-12-10",1182.13,1222.89,1141.36,1141.36,5200],["2012-12-11",1182.13,1182.13,1100.6,1100.6,1400],["2012-12-12",1141.36,1141.36,1141.36,1141.36,3500],["2012-12-13",1141.36,1182.13,1141.36,1182.13,400],["2012-12-14",1182.13,1182.13,1182.13,1182.13,2800],["2012-12-17",1141.36,1141.36,1100.6,1100.6,1700],["2012-12-18",1141.36,1141.36,1100.6,1100.6,2400],["2012-12-19",1141.36,1141.36,1100.6,1100.6,1400],["2012-12-20",1141.36,1141.36,1141.36,1141.36,200],["2012-12-21",1100.6,1141.36,1100.6,1141.36,6600],["2012-12-24",1182.13,1182.13,1182.13,1182.13,100],["2012-12-25",1182.13,1182.13,1182.13,1182.13,0],["2012-12-26",1141.36,1222.89,1141.36,1222.89,2700],["2012-12-27",1182.13,1182.13,1182.13,1182.13,9900],["2012-12-28",1182.13,1182.13,1141.36,1141.36,500],["2013-01-02",1182.13,1182.13,1182.13,1182.13,1100],["2013-01-03",1182.13,1222.89,1182.13,1182.13,10300],["2013-01-04",1182.13,1222.89,1182.13,1222.89,6200],["2013-01-07",1182.13,1304.41,1141.36,1304.41,5900],["2013-01-08",1304.41,1304.41,1304.41,1304.41,11000],["2013-01-09",1222.89,1304.41,1222.89,1222.89,13100],["2013-01-10",1222.89,1222.89,1222.89,1222.89,0],["2013-01-11",1222.89,1222.89,1141.36,1141.36,5100],["2013-01-14",1141.36,1141.36,1141.36,1141.36,200],["2013-01-15",1182.13,1222.89,1182.13,1222.89,6100],["2013-01-16",1304.41,1345.18,1304.41,1345.18,24000],["2013-01-17",1426.7,1467.47,1426.7,1426.7,8500],["2013-01-18",1467.47,1467.47,1304.41,1467.47,8500],["2013-01-21",1508.23,1508.23,1345.18,1345.18,3100],["2013-01-22",1345.18,1345.18,1345.18,1345.18,500],["2013-01-23",1426.7,1426.7,1426.7,1426.7,100],["2013-01-24",1345.18,1345.18,1304.41,1345.18,16600],["2013-01-25",1263.65,1385.94,1263.65,1345.18,4100],["2013-01-28",1385.94,1385.94,1385.94,1385.94,7100],["2013-01-29",1385.94,1467.47,1385.94,1467.47,6500],["2013-01-30",1426.7,1467.47,1426.7,1467.47,3800],["2013-01-31",1467.47,1467.47,1467.47,1467.47,100],["2013-02-01",1385.94,1426.7,1385.94,1426.7,20300],["2013-02-04",1385.94,1385.94,1385.94,1385.94,9200],["2013-02-05",1385.94,1426.7,1385.94,1426.7,1100],["2013-02-06",1345.18,1385.94,1345.18,1385.94,1100],["2013-02-07",1385.94,1385.94,1345.18,1345.18,8100],["2013-02-08",1426.7,1426.7,1426.7,1426.7,200],["2013-02-18",1426.7,1426.7,1426.7,1426.7,400],["2013-02-19",1467.47,1467.47,1467.47,1467.47,100],["2013-02-20",1426.7,1426.7,1385.94,1426.7,13000],["2013-02-21",1426.7,1426.7,1385.94,1385.94,15800],["2013-02-22",1385.94,1467.47,1385.94,1426.7,2300],["2013-02-25",1426.7,1426.7,1426.7,1426.7,1000],["2013-02-26",1345.18,1345.18,1345.18,1345.18,500],["2013-02-27",1345.18,1345.18,1345.18,1345.18,9900],["2013-02-28",1345.18,1345.18,1345.18,1345.18,0],["2013-03-01",1467.47,1467.47,1467.47,1467.47,100],["2013-03-04",1467.47,1467.47,1467.47,1467.47,0],["2013-03-05",1345.18,1345.18,1345.18,1345.18,14000],["2013-03-06",1426.7,1426.7,1426.7,1426.7,100],["2013-03-07",1426.7,1426.7,1426.7,1426.7,0],["2013-03-08",1385.94,1385.94,1345.18,1345.18,3100],["2013-03-11",1426.7,1467.47,1304.41,1467.47,34600],["2013-03-12",1385.94,1467.47,1385.94,1467.47,2100],["2013-03-13",1467.47,1467.47,1467.47,1467.47,0],["2013-03-14",1548.99,1548.99,1548.99,1548.99,100],["2013-03-15",1548.99,1548.99,1548.99,1548.99,0],["2013-03-18",1426.7,1426.7,1426.7,1426.7,17800],["2013-03-19",1426.7,1548.99,1426.7,1548.99,5000],["2013-03-20",1508.23,1508.23,1508.23,1508.23,900],["2013-03-21",1426.7,1548.99,1426.7,1548.99,1100],["2013-03-22",1426.7,1467.47,1385.94,1467.47,600],["2013-03-25",1467.47,1467.47,1467.47,1467.47,0],["2013-03-26",1345.18,1426.7,1345.18,1385.94,1400],["2013-03-27",1508.23,1508.23,1345.18,1345.18,11800],["2013-03-28",1345.18,1345.18,1345.18,1345.18,1000],["2013-03-29",1304.41,1304.41,1304.41,1304.41,100],["2013-04-01",1304.41,1345.18,1304.41,1345.18,5900],["2013-04-02",1345.18,1345.18,1345.18,1345.18,0],["2013-04-03",1345.18,1345.18,1345.18,1345.18,0],["2013-04-04",1426.7,1426.7,1426.7,1426.7,100],["2013-04-05",1426.7,1426.7,1426.7,1426.7,0],["2013-04-08",1304.41,1304.41,1304.41,1304.41,1600],["2013-04-09",1304.41,1304.41,1304.41,1304.41,0],["2013-04-10",1222.89,1263.65,1222.89,1263.65,600],["2013-04-11",1263.65,1263.65,1263.65,1263.65,7200],["2013-04-12",1222.89,1263.65,1222.89,1222.89,3600],["2013-04-15",1222.89,1263.65,1222.89,1263.65,15000],["2013-04-16",1345.18,1385.94,1345.18,1385.94,300],["2013-04-17",1345.18,1345.18,1345.18,1345.18,200],["2013-04-18",1345.18,1345.18,1345.18,1345.18,0],["2013-04-22",1426.7,1467.47,1426.7,1467.47,9300],["2013-04-23",1385.94,1385.94,1385.94,1385.94,1000],["2013-04-24",1426.7,1426.7,1426.7,1426.7,5800],["2013-04-25",1304.41,1426.7,1304.41,1426.7,7900],["2013-04-26",1426.7,1426.7,1426.7,1426.7,500],["2013-05-02",1548.99,1548.99,1548.99,1548.99,8500],["2013-05-03",1630.52,1671.28,1630.52,1671.28,27200],["2013-05-06",1834.33,1834.33,1671.28,1793.57,2900],["2013-05-07",1834.33,1956.62,1671.28,1875.1,2100],["2013-05-08",1752.81,1752.81,1712.04,1712.04,300],["2013-05-09",1712.04,1712.04,1548.99,1548.99,1100],["2013-05-10",1548.99,1548.99,1548.99,1548.99,10600],["2013-05-13",1467.47,1467.47,1467.47,1467.47,3000],["2013-05-14",1467.47,1467.47,1467.47,1467.47,2000],["2013-05-15",1508.23,1508.23,1467.47,1467.47,3400],["2013-05-16",1385.94,1385.94,1345.18,1345.18,200],["2013-05-17",1385.94,1385.94,1385.94,1385.94,0],["2013-05-20",1508.23,1508.23,1508.23,1508.23,100],["2013-05-21",1548.99,1548.99,1385.94,1385.94,10700],["2013-05-22",1345.18,1345.18,1345.18,1345.18,500],["2013-05-23",1345.18,1467.47,1345.18,1467.47,2300],["2013-05-24",1467.47,1467.47,1426.7,1426.7,1200],["2013-05-27",1426.7,1426.7,1426.7,1426.7,800],["2013-05-28",1426.7,1426.7,1426.7,1426.7,2100],["2013-05-29",1426.7,1426.7,1426.7,1426.7,8900],["2013-05-30",1426.7,1426.7,1426.7,1426.7,2100],["2013-05-31",1426.7,1426.7,1426.7,1426.7,0],["2013-06-03",1426.7,1467.47,1426.7,1467.47,3200],["2013-06-04",1426.7,1467.47,1426.7,1467.47,5800],["2013-06-05",1508.23,1589.76,1508.23,1589.76,13500],["2013-06-06",1589.76,1712.04,1589.76,1712.04,200],["2013-06-07",1834.33,1834.33,1548.99,1548.99,6000],["2013-06-10",1630.52,1630.52,1548.99,1548.99,4300],["2013-06-11",1508.23,1630.52,1508.23,1630.52,13900],["2013-06-12",1630.52,1712.04,1589.76,1589.76,8600],["2013-06-13",1671.28,1671.28,1548.99,1548.99,1300],["2013-06-14",1548.99,1671.28,1548.99,1671.28,18400],["2013-06-17",1589.76,1712.04,1589.76,1630.52,3900],["2013-06-18",1793.57,1793.57,1793.57,1793.57,100],["2013-06-19",1712.04,1712.04,1630.52,1630.52,19700],["2013-06-20",1630.52,1671.28,1630.52,1630.52,2000],["2013-06-21",1671.28,1793.57,1671.28,1712.04,9300],["2013-06-24",1712.04,1712.04,1712.04,1712.04,0],["2013-06-25",1630.52,1712.04,1630.52,1712.04,16100],["2013-06-26",1630.52,1630.52,1630.52,1630.52,500],["2013-06-27",1671.28,1712.04,1671.28,1712.04,9600],["2013-06-28",1712.04,1712.04,1671.28,1671.28,5700],["2013-07-01",1671.28,1671.28,1671.28,1671.28,3000],["2013-07-02",1712.04,1712.04,1671.28,1671.28,1000],["2013-07-03",1712.04,1712.04,1712.04,1712.04,500],["2013-07-04",1630.52,1793.57,1630.52,1793.57,500],["2013-07-05",1752.81,1752.81,1712.04,1712.04,7000],["2013-07-08",1671.28,1671.28,1671.28,1671.28,100],["2013-07-09",1671.28,1671.28,1671.28,1671.28,0],["2013-07-10",1671.28,1671.28,1671.28,1671.28,0],["2013-07-11",1712.04,1712.04,1712.04,1712.04,2500],["2013-07-12",1712.04,1712.04,1589.76,1589.76,2600],["2013-07-15",1589.76,1589.76,1589.76,1589.76,500],["2013-07-16",1712.04,1712.04,1712.04,1712.04,1400],["2013-07-17",1712.04,1712.04,1712.04,1712.04,0],["2013-07-18",1589.76,1589.76,1589.76,1589.76,100],["2013-07-19",1630.52,1671.28,1630.52,1630.52,600],["2013-07-22",1671.28,1671.28,1671.28,1671.28,300],["2013-07-23",1630.52,1630.52,1630.52,1630.52,1000],["2013-07-24",1630.52,1630.52,1630.52,1630.52,0],["2013-07-25",1630.52,1630.52,1630.52,1630.52,0],["2013-07-26",1589.76,1589.76,1548.99,1548.99,1000],["2013-07-29",1467.47,1467.47,1467.47,1467.47,100],["2013-07-30",1508.23,1589.76,1508.23,1589.76,10300],["2013-07-31",1589.76,1589.76,1589.76,1589.76,0],["2013-08-01",1589.76,1589.76,1589.76,1589.76,0],["2013-08-02",1589.76,1589.76,1589.76,1589.76,0],["2013-08-05",1548.99,1548.99,1548.99,1548.99,100],["2013-08-06",1589.76,1589.76,1589.76,1589.76,7000],["2013-08-07",1548.99,1548.99,1548.99,1548.99,2000],["2013-08-08",1508.23,1508.23,1508.23,1508.23,100],["2013-08-09",1630.52,1630.52,1508.23,1508.23,10800],["2013-08-12",1508.23,1508.23,1508.23,1508.23,0],["2013-08-13",1630.52,1630.52,1508.23,1508.23,4200],["2013-08-14",1630.52,1630.52,1630.52,1630.52,100],["2013-08-15",1589.76,1589.76,1589.76,1589.76,10400],["2013-08-16",1589.76,1589.76,1589.76,1589.76,100],["2013-08-19",1630.52,1671.28,1589.76,1671.28,9300],["2013-08-20",1589.76,1712.04,1589.76,1712.04,2900],["2013-08-21",1589.76,1589.76,1589.76,1589.76,500],["2013-08-22",1712.04,1712.04,1712.04,1712.04,10000],["2013-08-23",1712.04,1712.04,1712.04,1712.04,100],["2013-08-26",1752.81,1752.81,1589.76,1589.76,4000],["2013-08-27",1712.04,1712.04,1712.04,1712.04,110],["2013-08-28",1630.52,1630.52,1630.52,1630.52,10100],["2013-08-29",1630.52,1712.04,1630.52,1712.04,2100],["2013-08-30",1712.04,1712.04,1712.04,1712.04,0],["2013-09-03",1712.04,1712.04,1712.04,1712.04,300],["2013-09-04",1630.52,1630.52,1589.76,1630.52,17500],["2013-09-05",1630.52,1630.52,1630.52,1630.52,100],["2013-09-06",1589.76,1589.76,1589.76,1589.76,1900],["2013-09-09",1589.76,1589.76,1508.23,1508.23,1200],["2013-09-10",1630.52,1630.52,1548.99,1630.52,5400],["2013-09-11",1752.81,1752.81,1752.81,1752.81,100],["2013-09-12",1589.76,1589.76,1589.76,1589.76,100],["2013-09-13",1589.76,1589.76,1589.76,1589.76,0],["2013-09-16",1712.04,1712.04,1712.04,1712.04,100],["2013-09-17",1712.04,1712.04,1712.04,1712.04,0],["2013-09-18",1630.52,1630.52,1630.52,1630.52,2100],["2013-09-19",1630.52,1630.52,1630.52,1630.52,8000],["2013-09-20",1671.28,1671.28,1630.52,1630.52,6200],["2013-09-23",1671.28,1671.28,1671.28,1671.28,100],["2013-09-24",1752.81,1752.81,1752.81,1752.81,5000],["2013-09-25",1712.04,1712.04,1712.04,1712.04,4000],["2013-09-26",1712.04,1712.04,1712.04,1712.04,5900],["2013-09-27",1752.81,1793.57,1712.04,1793.57,8000],["2013-09-30",1834.33,1834.33,1793.57,1793.57,1500],["2013-10-01",1793.57,1956.62,1793.57,1956.62,63900],["2013-10-02",1915.86,2119.67,1915.86,2119.67,21600],["2013-10-03",2119.67,2119.67,2119.67,2119.67,3400],["2013-10-04",2038.15,2038.15,2038.15,2038.15,5100],["2013-10-07",1997.39,2119.67,1997.39,2119.67,13900],["2013-10-08",2038.15,2078.91,2038.15,2078.91,1900],["2013-10-09",1997.39,1997.39,1997.39,1997.39,100],["2013-10-10",2038.15,2038.15,1956.62,1956.62,3000],["2013-10-11",1956.62,1956.62,1956.62,1956.62,0],["2013-10-14",1956.62,2119.67,1956.62,2119.67,2000],["2013-10-15",2323.49,2323.49,2323.49,2323.49,1000],["2013-10-16",2119.67,2201.2,2119.67,2119.67,400],["2013-10-17",2119.67,2119.67,2119.67,2119.67,100],["2013-10-18",2160.44,2160.44,1915.86,1915.86,5100],["2013-10-21",2078.91,2078.91,2078.91,2078.91,1000],["2013-10-22",2241.96,2241.96,2119.67,2160.44,9700],["2013-10-23",2282.73,2364.25,2160.44,2160.44,6200],["2013-10-24",2282.73,2364.25,2160.44,2160.44,6800],["2013-10-25",2241.96,2364.25,2241.96,2364.25,156400],["2013-10-28",2486.54,2568.07,2486.54,2486.54,7600],["2013-10-29",2568.07,2731.12,2486.54,2731.12,2500],["2013-10-30",2812.64,2975.7,2812.64,2975.7,158100],["2013-10-31",3220.27,3261.04,3138.75,3261.04,43500],["2013-11-01",3587.14,3587.14,3464.85,3464.85,18500],["2013-11-04",3464.85,3790.96,3383.33,3668.67,38700],["2013-11-05",3383.33,3383.33,3342.56,3342.56,11400],["2013-11-06",3342.56,3668.67,3261.04,3668.67,17300],["2013-11-07",3383.33,3831.72,3383.33,3709.43,3000],["2013-11-08",3709.43,3709.43,3383.33,3709.43,7700],["2013-11-11",3709.43,4076.3,3383.33,4076.3,23200],["2013-11-12",3709.43,4035.53,3709.43,4035.53,200],["2013-11-13",3750.19,3831.72,3668.67,3668.67,16000],["2013-11-14",3668.67,3790.96,3464.85,3464.85,11000],["2013-11-15",3464.85,3464.85,3179.51,3179.51,11300],["2013-11-18",3383.33,3424.09,3220.27,3424.09,7800],["2013-11-19",3261.04,3383.33,3261.04,3301.8,16000],["2013-11-20",3261.04,3261.04,3016.46,3057.22,400],["2013-11-21",2771.88,3016.46,2771.88,2853.41,4200],["2013-11-22",3138.75,3138.75,3138.75,3138.75,1000],["2013-11-25",3342.56,3342.56,3342.56,3342.56,100],["2013-11-26",3342.56,3342.56,3342.56,3342.56,0],["2013-11-27",3057.22,3097.99,3016.46,3016.46,5200],["2013-11-28",3220.27,3220.27,3220.27,3220.27,100],["2013-11-29",3220.27,3220.27,3220.27,3220.27,0],["2013-12-02",3220.27,3220.27,3220.27,3220.27,0],["2013-12-03",3464.85,3464.85,2934.93,3179.51,1900],["2013-12-04",3220.27,3220.27,2975.7,3220.27,5200],["2013-12-05",3220.27,3220.27,3220.27,3220.27,0],["2013-12-06",3016.46,3424.09,2934.93,2975.7,11000],["2013-12-09",2975.7,2975.7,2975.7,2975.7,1700],["2013-12-10",2853.41,2853.41,2853.41,2853.41,16100],["2013-12-11",2812.64,2812.64,2690.36,2690.36,11400],["2013-12-12",2649.59,2649.59,2649.59,2649.59,100],["2013-12-13",2649.59,2649.59,2649.59,2649.59,0],["2013-12-16",2649.59,2649.59,2649.59,2649.59,0],["2013-12-17",2608.83,2894.17,2608.83,2894.17,200],["2013-12-18",2649.59,2649.59,2608.83,2608.83,3000],["2013-12-19",2608.83,2608.83,2608.83,2608.83,3000],["2013-12-20",2731.12,2853.41,2649.59,2853.41,2100],["2013-12-23",2812.64,3097.99,2731.12,2812.64,14300],["2013-12-24",3016.46,3057.22,3016.46,3016.46,2000],["2013-12-25",2771.88,2771.88,2771.88,2771.88,10000],["2013-12-26",2771.88,2771.88,2771.88,2771.88,0],["2013-12-27",2771.88,2771.88,2771.88,2771.88,0],["2013-12-30",2771.88,2771.88,2771.88,2771.88,0],["2013-12-31",2812.64,2934.93,2812.64,2934.93,4100],["2014-01-02",2934.93,2934.93,2934.93,2934.93,0],["2014-01-03",2934.93,2934.93,2934.93,2934.93,0],["2014-01-06",2649.59,2649.59,2649.59,2649.59,5900],["2014-01-07",2649.59,2731.12,2649.59,2731.12,24500],["2014-01-08",2771.88,2894.17,2771.88,2894.17,53500],["2014-01-09",2894.17,2894.17,2894.17,2894.17,0],["2014-01-10",2934.93,2934.93,2690.36,2690.36,11400],["2014-01-13",2731.12,2731.12,2731.12,2731.12,3100],["2014-01-14",2690.36,2690.36,2486.54,2690.36,3500],["2014-01-15",2527.3,2894.17,2527.3,2894.17,56500],["2014-01-16",2894.17,2975.7,2690.36,2690.36,24200],["2014-01-17",2568.07,2568.07,2568.07,2568.07,100],["2014-01-20",2568.07,2568.07,2568.07,2568.07,0],["2014-01-21",2323.49,2608.83,2323.49,2608.83,1100],["2014-01-22",2445.78,2445.78,2445.78,2445.78,1500],["2014-01-23",2445.78,2445.78,2445.78,2445.78,0],["2014-01-24",2690.36,2690.36,2445.78,2649.59,2400],["2014-01-27",2649.59,2649.59,2649.59,2649.59,0],["2014-02-06",2486.54,2568.07,2486.54,2568.07,1200],["2014-02-07",2568.07,2568.07,2568.07,2568.07,0],["2014-02-10",2608.83,2608.83,2608.83,2608.83,400],["2014-02-11",2649.59,2690.36,2649.59,2649.59,2000],["2014-02-12",2649.59,2649.59,2649.59,2649.59,31300],["2014-02-13",2405.02,2731.12,2405.02,2731.12,2000],["2014-02-14",2568.07,2568.07,2568.07,2568.07,500],["2014-02-17",2812.64,2812.64,2771.88,2812.64,1200],["2014-02-18",2771.88,2975.7,2608.83,2608.83,2700],["2014-02-19",2608.83,2690.36,2608.83,2690.36,1200],["2014-02-20",2690.36,2690.36,2690.36,2690.36,0],["2014-02-21",2690.36,2690.36,2690.36,2690.36,0],["2014-02-24",2771.88,2771.88,2771.88,2771.88,100],["2014-02-25",2649.59,2649.59,2649.59,2649.59,700],["2014-02-26",2649.59,2771.88,2649.59,2771.88,2100],["2014-02-27",2608.83,2649.59,2608.83,2608.83,2300],["2014-02-28",2608.83,2608.83,2608.83,2608.83,0],["2014-03-03",2649.59,2649.59,2364.25,2364.25,4200],["2014-03-04",2364.25,2486.54,2364.25,2486.54,1200],["2014-03-05",2527.3,2527.3,2527.3,2527.3,1000],["2014-03-06",2527.3,2649.59,2527.3,2649.59,700],["2014-03-07",2568.07,2568.07,2568.07,2568.07,1700],["2014-03-10",2445.78,2445.78,2445.78,2445.78,10500],["2014-03-11",2568.07,2608.83,2568.07,2608.83,700],["2014-03-12",2608.83,2608.83,2608.83,2608.83,0],["2014-03-13",2608.83,2608.83,2608.83,2608.83,0],["2014-03-14",2445.78,2445.78,2405.02,2405.02,2000],["2014-03-17",2445.78,2608.83,2201.2,2568.07,64600],["2014-03-18",2649.59,2649.59,2649.59,2649.59,1300],["2014-03-19",2649.59,2690.36,2405.02,2486.54,43000],["2014-03-20",2486.54,2527.3,2364.25,2527.3,37500],["2014-03-21",2527.3,2608.83,2486.54,2527.3,10600],["2014-03-24",2527.3,2771.88,2527.3,2771.88,36000],["2014-03-25",2853.41,2853.41,2690.36,2690.36,19600],["2014-03-26",2527.3,2934.93,2445.78,2812.64,60800],["2014-03-27",2649.59,2812.64,2649.59,2812.64,6400],["2014-03-28",2812.64,2812.64,2690.36,2771.88,3500],["2014-03-31",2649.59,2649.59,2568.07,2608.83,11800],["2014-04-01",2568.07,2568.07,2568.07,2568.07,3000],["2014-04-02",2568.07,2568.07,2445.78,2568.07,7100],["2014-04-03",2568.07,2812.64,2568.07,2649.59,8900],["2014-04-04",2690.36,2690.36,2568.07,2649.59,3100],["2014-04-07",2649.59,2649.59,2649.59,2649.59,3300],["2014-04-08",2445.78,2649.59,2445.78,2649.59,7300],["2014-04-10",2649.59,2649.59,2486.54,2527.3,14800],["2014-04-11",2486.54,2568.07,2486.54,2568.07,6000],["2014-04-14",2527.3,2527.3,2405.02,2405.02,5400],["2014-04-15",2486.54,2486.54,2364.25,2364.25,19000],["2014-04-16",2364.25,2364.25,2282.73,2282.73,5900],["2014-04-17",2445.78,2445.78,2364.25,2364.25,1200],["2014-04-18",2241.96,2486.54,2241.96,2486.54,8800],["2014-04-21",2486.54,2568.07,2241.96,2241.96,50000],["2014-04-22",2405.02,2405.02,2405.02,2405.02,8200],["2014-04-23",2364.25,2364.25,2323.49,2323.49,2000],["2014-04-24",2323.49,2323.49,2323.49,2323.49,0],["2014-04-25",2364.25,2364.25,2364.25,2364.25,300],["2014-04-28",2160.44,2323.49,2160.44,2323.49,500],["2014-04-29",2445.78,2445.78,2282.73,2282.73,7700],["2014-05-05",2486.54,2486.54,2323.49,2405.02,7500],["2014-05-06",2527.3,2527.3,2323.49,2323.49,800],["2014-05-07",2323.49,2323.49,2323.49,2323.49,0],["2014-05-08",2119.67,2119.67,2119.67,2119.67,4200],["2014-05-09",2078.91,2282.73,1956.62,2038.15,11000],["2014-05-12",1915.86,2078.91,1834.33,1834.33,27800],["2014-05-13",1671.28,1712.04,1671.28,1712.04,600],["2014-05-14",1589.76,1712.04,1589.76,1712.04,1600],["2014-05-15",1875.1,1875.1,1712.04,1712.04,3400],["2014-05-16",1712.04,1834.33,1712.04,1834.33,200],["2014-05-19",1875.1,1915.86,1875.1,1915.86,4500],["2014-05-20",1956.62,1956.62,1956.62,1956.62,300],["2014-05-21",2038.15,2038.15,2038.15,2038.15,2400],["2014-05-22",2160.44,2160.44,2160.44,2160.44,100],["2014-05-23",2201.2,2282.73,1997.39,2241.96,3100],["2014-05-26",2038.15,2201.2,2038.15,2201.2,10900],["2014-05-27",2241.96,2241.96,2201.2,2201.2,22400],["2014-05-28",2201.2,2201.2,2201.2,2201.2,0],["2014-05-29",2241.96,2282.73,2241.96,2282.73,5600],["2014-05-30",2282.73,2282.73,2282.73,2282.73,0],["2014-06-02",2364.25,2364.25,2364.25,2364.25,100],["2014-06-03",2364.25,2364.25,2364.25,2364.25,0],["2014-06-04",2364.25,2364.25,2364.25,2364.25,0],["2014-06-05",2364.25,2364.25,2364.25,2364.25,0],["2014-06-06",2364.25,2364.25,2364.25,2364.25,0],["2014-06-09",2364.25,2364.25,2364.25,2364.25,0],["2014-06-10",2323.49,2323.49,2323.49,2323.49,200],["2014-06-11",2160.44,2160.44,2119.67,2119.67,8000],["2014-06-12",2201.2,2241.96,2119.67,2241.96,5700],["2014-06-13",2119.67,2119.67,2119.67,2119.67,100],["2014-06-16",2241.96,2241.96,2241.96,2241.96,100],["2014-06-17",2038.15,2038.15,2038.15,2038.15,27800],["2014-06-18",2119.67,2119.67,2119.67,2119.67,800],["2014-06-19",2201.2,2201.2,2201.2,2201.2,100],["2014-06-20",2201.2,2201.2,2201.2,2201.2,0],["2014-06-23",2160.44,2160.44,2160.44,2160.44,600],["2014-06-24",2160.44,2160.44,2160.44,2160.44,0],["2014-06-25",2038.15,2160.44,2038.15,2160.44,1700],["2014-06-26",2160.44,2160.44,2160.44,2160.44,0],["2014-06-27",2160.44,2160.44,2160.44,2160.44,0],["2014-06-30",2160.44,2160.44,2160.44,2160.44,0],["2014-07-01",2160.44,2160.44,2160.44,2160.44,0],["2014-07-02",2160.44,2160.44,2160.44,2160.44,0],["2014-07-03",2160.44,2160.44,2160.44,2160.44,0],["2014-07-04",2038.15,2119.67,1997.39,2119.67,4300],["2014-07-07",2038.15,2119.67,2038.15,2119.67,5600],["2014-07-08",2119.67,2119.67,2119.67,2119.67,500],["2014-07-09",2078.91,2078.91,2078.91,2078.91,7200],["2014-07-10",2078.91,2119.67,2078.91,2119.67,1500],["2014-07-11",2119.67,2119.67,2078.91,2078.91,2400],["2014-07-14",2038.15,2160.44,2038.15,2160.44,1600],["2014-07-15",2160.44,2160.44,2160.44,2160.44,0],["2014-07-16",2038.15,2078.91,1997.39,2078.91,5100],["2014-07-17",2160.44,2160.44,2160.44,2160.44,100],["2014-07-18",2038.15,2160.44,2038.15,2160.44,600],["2014-07-21",1956.62,2160.44,1956.62,2160.44,500],["2014-07-22",2160.44,2160.44,2160.44,2160.44,0],["2014-07-23",2160.44,2160.44,2160.44,2160.44,0],["2014-07-24",2160.44,2160.44,2160.44,2160.44,0],["2014-07-25",2160.44,2160.44,2160.44,2160.44,0],["2014-07-28",1997.39,2119.67,1997.39,2119.67,2100],["2014-07-29",1915.86,2078.91,1915.86,2078.91,2400],["2014-07-30",2078.91,2078.91,2078.91,2078.91,0],["2014-07-31",2160.44,2160.44,2160.44,2160.44,100],["2014-08-01",2160.44,2160.44,2160.44,2160.44,0],["2014-08-04",2160.44,2160.44,2160.44,2160.44,0],["2014-08-05",1956.62,2119.67,1956.62,2119.67,1600],["2014-08-06",2119.67,2119.67,2119.67,2119.67,0],["2014-08-07",1956.62,2038.15,1956.62,2038.15,400],["2014-08-08",2038.15,2038.15,2038.15,2038.15,0],["2014-08-11",2038.15,2038.15,2038.15,2038.15,0],["2014-08-12",2038.15,2038.15,2038.15,2038.15,600],["2014-08-13",2119.67,2119.67,2119.67,2119.67,100],["2014-08-14",2282.73,2282.73,2282.73,2282.73,100],["2014-08-15",2364.25,2364.25,2364.25,2364.25,100],["2014-08-18",2364.25,2364.25,2364.25,2364.25,0],["2014-08-19",2160.44,2323.49,2160.44,2323.49,10400],["2014-08-20",2119.67,2119.67,2119.67,2119.67,5400],["2014-08-21",2038.15,2119.67,2038.15,2078.91,10500],["2014-08-22",2038.15,2038.15,2038.15,2038.15,200],["2014-08-25",2038.15,2038.15,1915.86,1915.86,3800],["2014-08-26",1956.62,2078.91,1956.62,2078.91,6400],["2014-08-27",2078.91,2078.91,2078.91,2078.91,0],["2014-08-28",2119.67,2119.67,1997.39,1997.39,6200],["2014-08-29",1997.39,1997.39,1997.39,1997.39,0],["2014-09-03",2038.15,2038.15,1997.39,1997.39,5400],["2014-09-04",1997.39,1997.39,1997.39,1997.39,0],["2014-09-05",1997.39,1997.39,1956.62,1956.62,2200],["2014-09-08",1956.62,1956.62,1956.62,1956.62,0],["2014-09-09",1956.62,1956.62,1956.62,1956.62,0],["2014-09-10",2038.15,2038.15,2038.15,2038.15,100],["2014-09-11",2038.15,2038.15,2038.15,2038.15,0],["2014-09-12",2038.15,2038.15,2038.15,2038.15,0],["2014-09-15",2038.15,2038.15,2038.15,2038.15,0],["2014-09-16",2038.15,2038.15,2038.15,2038.15,2500],["2014-09-17",2038.15,2038.15,2038.15,2038.15,0],["2014-09-18",2038.15,2038.15,2038.15,2038.15,300],["2014-09-19",1997.39,2241.96,1997.39,2201.2,69200],["2014-09-22",2119.67,2201.2,2119.67,2201.2,2500],["2014-09-23",2038.15,2160.44,2038.15,2160.44,2300],["2014-09-24",2160.44,2160.44,2160.44,2160.44,0],["2014-09-25",1997.39,2119.67,1956.62,1956.62,69600],["2014-09-26",1915.86,2119.67,1915.86,2119.67,1400],["2014-09-29",2160.44,2160.44,2160.44,2160.44,1000],["2014-09-30",1956.62,2038.15,1956.62,1997.39,700],["2014-10-01",1834.33,1834.33,1834.33,1834.33,100],["2014-10-02",1997.39,1997.39,1997.39,1997.39,200],["2014-10-03",1997.39,2119.67,1997.39,2119.67,10100],["2014-10-06",2119.67,2119.67,2119.67,2119.67,0],["2014-10-07",2119.67,2119.67,2119.67,2119.67,0],["2014-10-08",2078.91,2078.91,2078.91,2078.91,200],["2014-10-09",1915.86,1915.86,1915.86,1915.86,100],["2014-10-10",1915.86,2078.91,1915.86,2078.91,5700],["2014-10-13",2078.91,2078.91,2078.91,2078.91,0],["2014-10-14",2160.44,2160.44,2160.44,2160.44,800],["2014-10-15",1956.62,1956.62,1956.62,1956.62,500],["2014-10-16",2038.15,2038.15,2038.15,2038.15,100],["2014-10-17",2038.15,2241.96,1915.86,2160.44,2000],["2014-10-20",1997.39,2078.91,1997.39,2078.91,400],["2014-10-21",1997.39,2201.2,1997.39,2119.67,800],["2014-10-22",2038.15,2038.15,2038.15,2038.15,4400],["2014-10-23",2038.15,2038.15,2038.15,2038.15,0],["2014-10-24",2119.67,2119.67,1997.39,1997.39,200],["2014-10-27",2038.15,2038.15,2038.15,2038.15,100],["2014-10-28",1956.62,2038.15,1956.62,1997.39,2700],["2014-10-29",1956.62,2078.91,1956.62,2078.91,200],["2014-10-30",1997.39,1997.39,1997.39,1997.39,900],["2014-10-31",1915.86,1915.86,1915.86,1915.86,5100],["2014-11-03",1915.86,1915.86,1915.86,1915.86,100],["2014-11-04",1997.39,1997.39,1956.62,1956.62,200],["2014-11-05",1915.86,1915.86,1875.1,1875.1,700],["2014-11-06",1834.33,1915.86,1793.57,1915.86,600],["2014-11-07",1834.33,1915.86,1752.81,1875.1,3400],["2014-11-10",1834.33,1915.86,1793.57,1915.86,800],["2014-11-11",1834.33,1956.62,1834.33,1956.62,1800],["2014-11-12",1875.1,1875.1,1793.57,1793.57,6200],["2014-11-13",1712.04,1875.1,1712.04,1875.1,15100],["2014-11-14",1793.57,1915.86,1793.57,1834.33,900],["2014-11-17",1793.57,1793.57,1793.57,1793.57,100],["2014-11-18",1793.57,1875.1,1793.57,1875.1,800],["2014-11-19",1834.33,1915.86,1834.33,1915.86,500],["2014-11-20",1834.33,1834.33,1793.57,1793.57,600],["2014-11-21",1752.81,1752.81,1630.52,1752.81,3600],["2014-11-24",1671.28,1793.57,1589.76,1671.28,3600],["2014-11-25",1630.52,1630.52,1630.52,1630.52,100],["2014-11-26",1589.76,1712.04,1589.76,1712.04,1000],["2014-11-27",1630.52,1630.52,1548.99,1548.99,9100],["2014-11-28",1548.99,1630.52,1548.99,1630.52,300],["2014-12-01",1589.76,1671.28,1589.76,1630.52,700],["2014-12-02",1589.76,1671.28,1589.76,1671.28,400],["2014-12-03",1671.28,1671.28,1671.28,1671.28,600],["2014-12-04",1752.81,1752.81,1712.04,1712.04,1200],["2014-12-05",1712.04,1712.04,1712.04,1712.04,100],["2014-12-08",1671.28,1671.28,1671.28,1671.28,400],["2014-12-09",1630.52,1671.28,1630.52,1671.28,6500],["2014-12-10",1630.52,1712.04,1630.52,1712.04,3000],["2014-12-11",1589.76,1589.76,1589.76,1589.76,100],["2014-12-12",1548.99,1548.99,1548.99,1548.99,100],["2014-12-15",1630.52,1630.52,1630.52,1630.52,100],["2014-12-16",1548.99,1589.76,1548.99,1589.76,600],["2014-12-17",1548.99,1548.99,1467.47,1467.47,4300],["2014-12-18",1508.23,1589.76,1508.23,1589.76,6800],["2014-12-19",1548.99,1630.52,1548.99,1630.52,300],["2014-12-22",1589.76,1671.28,1589.76,1671.28,300],["2014-12-23",1589.76,1589.76,1589.76,1589.76,100],["2014-12-24",1508.23,1508.23,1508.23,1508.23,100],["2014-12-25",1508.23,1508.23,1508.23,1508.23,100],["2014-12-26",1508.23,1508.23,1508.23,1508.23,100],["2014-12-29",1508.23,1508.23,1508.23,1508.23,1300],["2014-12-30",1508.23,1508.23,1508.23,1508.23,0],["2014-12-31",1467.47,1630.52,1467.47,1548.99,1700],["2015-01-05",1548.99,1548.99,1548.99,1548.99,0],["2015-01-06",1467.47,1589.76,1467.47,1589.76,500],["2015-01-07",1589.76,1589.76,1589.76,1589.76,1000],["2015-01-08",1589.76,1589.76,1589.76,1589.76,0],["2015-01-09",1630.52,1630.52,1589.76,1589.76,500],["2015-01-12",1589.76,1589.76,1589.76,1589.76,0],["2015-01-13",1589.76,1589.76,1589.76,1589.76,0],["2015-01-14",1589.76,1589.76,1589.76,1589.76,0],["2015-01-15",1589.76,1589.76,1589.76,1589.76,0],["2015-01-16",1467.47,1467.47,1467.47,1467.47,100],["2015-01-19",1508.23,1508.23,1508.23,1508.23,1100],["2015-01-20",1508.23,1508.23,1508.23,1508.23,500],["2015-01-21",1548.99,1630.52,1548.99,1589.76,2500],["2015-01-22",1589.76,1589.76,1589.76,1589.76,0],["2015-01-23",1589.76,1630.52,1589.76,1630.52,6200],["2015-01-26",1630.52,1630.52,1630.52,1630.52,0],["2015-01-27",1630.52,1630.52,1630.52,1630.52,0],["2015-01-28",1630.52,1630.52,1630.52,1630.52,0],["2015-01-29",1508.23,1630.52,1508.23,1630.52,2300],["2015-01-30",1630.52,1630.52,1630.52,1630.52,0],["2015-02-02",1752.81,1752.81,1752.81,1752.81,100],["2015-02-03",1915.86,1915.86,1915.86,1915.86,200],["2015-02-04",1915.86,1915.86,1915.86,1915.86,0],["2015-02-05",1956.62,1956.62,1956.62,1956.62,100],["2015-02-06",1956.62,1956.62,1956.62,1956.62,0],["2015-02-09",1793.57,1793.57,1793.57,1793.57,200],["2015-02-10",1793.57,1793.57,1793.57,1793.57,0],["2015-02-11",1671.28,1671.28,1671.28,1671.28,400],["2015-02-12",1671.28,1671.28,1671.28,1671.28,0],["2015-02-13",1671.28,1671.28,1671.28,1671.28,0],["2015-02-24",1671.28,1671.28,1671.28,1671.28,0],["2015-02-25",1671.28,1671.28,1671.28,1671.28,0],["2015-02-26",1752.81,1752.81,1752.81,1752.81,100],["2015-02-27",1752.81,1752.81,1752.81,1752.81,0],["2015-03-02",1752.81,1752.81,1752.81,1752.81,0],["2015-03-03",1752.81,1752.81,1752.81,1752.81,0],["2015-03-04",1752.81,1752.81,1752.81,1752.81,0],["2015-03-05",1589.76,1589.76,1589.76,1589.76,100],["2015-03-06",1548.99,1548.99,1508.23,1508.23,1500],["2015-03-09",1426.7,1508.23,1426.7,1508.23,800],["2015-03-10",1508.23,1508.23,1508.23,1508.23,0],["2015-03-11",1508.23,1508.23,1508.23,1508.23,0],["2015-03-12",1508.23,1508.23,1508.23,1508.23,1000],["2015-03-13",1508.23,1508.23,1508.23,1508.23,200],["2015-03-16",1508.23,1508.23,1508.23,1508.23,4200],["2015-03-17",1508.23,1589.76,1508.23,1589.76,800],["2015-03-18",1508.23,1548.99,1467.47,1467.47,1000],["2015-03-19",1467.47,1467.47,1467.47,1467.47,0],["2015-03-20",1467.47,1467.47,1467.47,1467.47,0],["2015-03-23",1467.47,1467.47,1467.47,1467.47,0],["2015-03-24",1467.47,1467.47,1467.47,1467.47,200],["2015-03-25",1467.47,1467.47,1467.47,1467.47,400],["2015-03-26",1467.47,1467.47,1467.47,1467.47,100],["2015-03-27",1467.47,1467.47,1467.47,1467.47,200],["2015-03-30",1467.47,1467.47,1467.47,1467.47,200],["2015-03-31",1467.47,1467.47,1345.18,1345.18,1900],["2015-04-01",1345.18,1345.18,1345.18,1345.18,0],["2015-04-02",1345.18,1426.7,1304.41,1426.7,2100],["2015-04-03",1426.7,1426.7,1426.7,1426.7,0],["2015-04-06",1426.7,1426.7,1426.7,1426.7,200],["2015-04-07",1467.47,1548.99,1467.47,1548.99,300],["2015-04-08",1630.52,1630.52,1630.52,1630.52,100],["2015-04-09",1752.81,1752.81,1508.23,1508.23,1000],["2015-04-10",1630.52,1630.52,1548.99,1548.99,300],["2015-04-13",1548.99,1548.99,1548.99,1548.99,0],["2015-04-14",1671.28,1671.28,1671.28,1671.28,200],["2015-04-15",1671.28,1671.28,1671.28,1671.28,500],["2015-04-16",1671.28,1671.28,1630.52,1630.52,1500],["2015-04-17",1630.52,1630.52,1630.52,1630.52,0],["2015-04-20",1589.76,1589.76,1508.23,1548.99,800],["2015-04-21",1589.76,1589.76,1508.23,1548.99,1300],["2015-04-22",1589.76,1589.76,1589.76,1589.76,2000],["2015-04-23",1630.52,1630.52,1630.52,1630.52,100],["2015-04-24",1671.28,1671.28,1671.28,1671.28,100],["2015-04-27",1548.99,1793.57,1548.99,1793.57,1500],["2015-05-04",1630.52,1630.52,1630.52,1630.52,100],["2015-05-05",1589.76,1589.76,1548.99,1589.76,1700],["2015-05-06",1589.76,1589.76,1589.76,1589.76,0],["2015-05-07",1467.47,1467.47,1467.47,1467.47,100],["2015-05-08",1548.99,1548.99,1467.47,1467.47,2200],["2015-05-11",1467.47,1467.47,1467.47,1467.47,200],["2015-05-12",1467.47,1467.47,1467.47,1467.47,0],["2015-05-13",1426.7,1426.7,1426.7,1426.7,1000],["2015-05-14",1426.7,1426.7,1426.7,1426.7,500],["2015-05-15",1426.7,1426.7,1426.7,1426.7,500],["2015-05-18",1345.18,1426.7,1345.18,1426.7,1400],["2015-05-19",1426.7,1426.7,1426.7,1426.7,0],["2015-05-20",1508.23,1508.23,1508.23,1508.23,100],["2015-05-21",1385.94,1385.94,1385.94,1385.94,1400],["2015-05-22",1263.65,1263.65,1263.65,1263.65,600],["2015-05-25",1141.36,1141.36,1141.36,1141.36,100],["2015-05-26",1182.13,1222.89,1182.13,1222.89,1200],["2015-05-27",1345.18,1345.18,1222.89,1345.18,2600],["2015-05-28",1467.47,1467.47,1222.89,1467.47,9900],["2015-05-29",1548.99,1589.76,1548.99,1589.76,3400],["2015-06-01",1712.04,1712.04,1671.28,1671.28,3300],["2015-06-02",1712.04,1793.57,1712.04,1793.57,3000],["2015-06-03",1875.1,1956.62,1712.04,1712.04,5100],["2015-06-04",1752.81,1752.81,1752.81,1752.81,1000],["2015-06-05",1752.81,1752.81,1752.81,1752.81,0],["2015-06-08",1671.28,1671.28,1671.28,1671.28,1000],["2015-06-09",1671.28,1671.28,1671.28,1671.28,0],["2015-06-10",1671.28,1671.28,1671.28,1671.28,1500],["2015-06-11",1712.04,1712.04,1712.04,1712.04,1000],["2015-06-12",1548.99,1548.99,1548.99,1548.99,1000],["2015-06-15",1548.99,1671.28,1548.99,1671.28,400],["2015-06-16",1671.28,1712.04,1671.28,1712.04,10800],["2015-06-17",1752.81,1752.81,1752.81,1752.81,100],["2015-06-18",1752.81,1752.81,1752.81,1752.81,0],["2015-06-19",1752.81,1752.81,1752.81,1752.81,0],["2015-06-22",1752.81,1752.81,1752.81,1752.81,0],["2015-06-23",1915.86,1915.86,1752.81,1752.81,1200],["2015-06-24",1589.76,1589.76,1589.76,1589.76,1700],["2015-06-25",1589.76,1589.76,1589.76,1589.76,0],["2015-06-26",1630.52,1630.52,1630.52,1630.52,100],["2015-06-29",1630.52,1630.52,1630.52,1630.52,0],["2015-06-30",1630.52,1630.52,1630.52,1630.52,0],["2015-07-01",1630.52,1630.52,1630.52,1630.52,0],["2015-07-02",1630.52,1630.52,1630.52,1630.52,0],["2015-07-03",1630.52,1630.52,1630.52,1630.52,0],["2015-07-06",1630.52,1630.52,1630.52,1630.52,0],["2015-07-07",1467.47,1630.52,1467.47,1630.52,700],["2015-07-08",1630.52,1630.52,1630.52,1630.52,0],["2015-07-09",1630.52,1630.52,1630.52,1630.52,0],["2015-07-10",1630.52,1630.52,1630.52,1630.52,0],["2015-07-13",1630.52,1630.52,1630.52,1630.52,0],["2015-07-14",1630.52,1630.52,1630.52,1630.52,0],["2015-07-15",1630.52,1630.52,1630.52,1630.52,0],["2015-07-16",1630.52,1630.52,1630.52,1630.52,0],["2015-07-17",1630.52,1630.52,1630.52,1630.52,0],["2015-07-20",1467.47,1467.47,1467.47,1467.47,2100],["2015-07-21",1467.47,1467.47,1467.47,1467.47,0],["2015-07-22",1467.47,1467.47,1467.47,1467.47,1100],["2015-07-23",1467.47,1467.47,1467.47,1467.47,0],["2015-07-24",1467.47,1467.47,1467.47,1467.47,0],["2015-07-27",1467.47,1467.47,1467.47,1467.47,0],["2015-07-28",1467.47,1467.47,1467.47,1467.47,0],["2015-07-29",1467.47,1467.47,1467.47,1467.47,0],["2015-07-30",1426.7,1426.7,1426.7,1426.7,100],["2015-07-31",1426.7,1426.7,1426.7,1426.7,4700],["2015-08-03",1304.41,1304.41,1304.41,1304.41,10700],["2015-08-04",1304.41,1304.41,1304.41,1304.41,0],["2015-08-05",1426.7,1426.7,1426.7,1426.7,100],["2015-08-06",1426.7,1426.7,1426.7,1426.7,0],["2015-08-07",1426.7,1426.7,1426.7,1426.7,5000],["2015-08-10",1426.7,1426.7,1426.7,1426.7,0],["2015-08-11",1426.7,1426.7,1426.7,1426.7,0],["2015-08-12",1426.7,1426.7,1426.7,1426.7,0],["2015-08-13",1426.7,1426.7,1426.7,1426.7,0],["2015-08-14",1426.7,1426.7,1426.7,1426.7,0],["2015-08-17",1426.7,1426.7,1426.7,1426.7,0],["2015-08-18",1426.7,1426.7,1426.7,1426.7,0],["2015-08-19",1426.7,1426.7,1426.7,1426.7,0],["2015-08-20",1426.7,1426.7,1426.7,1426.7,0],["2015-08-21",1467.47,1467.47,1467.47,1467.47,2000],["2015-08-24",1467.47,1467.47,1467.47,1467.47,0],["2015-08-25",1467.47,1467.47,1467.47,1467.47,0],["2015-08-26",1467.47,1467.47,1467.47,1467.47,0],["2015-08-27",1467.47,1467.47,1467.47,1467.47,0],["2015-08-28",1467.47,1467.47,1467.47,1467.47,0],["2015-08-31",1467.47,1467.47,1467.47,1467.47,0],["2015-09-01",1467.47,1467.47,1467.47,1467.47,0],["2015-09-03",1467.47,1467.47,1467.47,1467.47,0],["2015-09-04",1467.47,1467.47,1467.47,1467.47,0],["2015-09-07",1467.47,1467.47,1467.47,1467.47,0],["2015-09-08",1467.47,1467.47,1467.47,1467.47,0],["2015-09-09",1345.18,1345.18,1345.18,1345.18,100],["2015-09-10",1345.18,1345.18,1345.18,1345.18,0],["2015-09-11",1345.18,1345.18,1345.18,1345.18,0],["2015-09-14",1467.47,1467.47,1467.47,1467.47,100],["2015-09-15",1467.47,1467.47,1467.47,1467.47,0],["2015-09-16",1467.47,1467.47,1467.47,1467.47,0],["2015-09-17",1467.47,1467.47,1467.47,1467.47,0],["2015-09-18",1467.47,1467.47,1467.47,1467.47,0],["2015-09-21",1467.47,1467.47,1467.47,1467.47,0],["2015-09-22",1467.47,1467.47,1467.47,1467.47,0],["2015-09-23",1467.47,1467.47,1467.47,1467.47,0],["2015-09-24",1467.47,1467.47,1467.47,1467.47,0],["2015-09-25",1467.47,1467.47,1467.47,1467.47,0],["2015-09-28",1467.47,1467.47,1467.47,1467.47,0],["2015-09-29",1467.47,1467.47,1467.47,1467.47,0],["2015-09-30",1467.47,1467.47,1467.47,1467.47,0],["2015-10-01",1467.47,1467.47,1467.47,1467.47,0],["2015-10-02",1467.47,1467.47,1467.47,1467.47,0],["2015-10-05",1467.47,1467.47,1467.47,1467.47,0],["2015-10-06",1467.47,1467.47,1467.47,1467.47,0],["2015-10-07",1467.47,1467.47,1467.47,1467.47,0],["2015-10-08",1467.47,1467.47,1467.47,1467.47,0],["2015-10-09",1467.47,1467.47,1467.47,1467.47,0],["2015-10-12",1467.47,1467.47,1467.47,1467.47,0],["2015-10-13",1467.47,1467.47,1467.47,1467.47,0],["2015-10-14",1426.7,1426.7,1426.7,1426.7,1700],["2015-10-15",1508.23,1548.99,1508.23,1548.99,11400],["2015-10-16",1671.28,1671.28,1671.28,1671.28,3500],["2015-10-19",1834.33,1834.33,1834.33,1834.33,5600],["2015-10-20",1834.33,1834.33,1671.28,1793.57,2900],["2015-10-21",1671.28,1671.28,1671.28,1671.28,1500],["2015-10-22",1752.81,1752.81,1752.81,1752.81,100],["2015-10-23",1752.81,1752.81,1752.81,1752.81,900],["2015-10-26",1752.81,1752.81,1752.81,1752.81,0],["2015-10-27",1793.57,1793.57,1793.57,1793.57,100],["2015-10-28",1793.57,1793.57,1630.52,1630.52,8400],["2015-10-29",1630.52,1630.52,1630.52,1630.52,0],["2015-10-30",1752.81,1752.81,1752.81,1752.81,200],["2015-11-02",1712.04,1712.04,1712.04,1712.04,1000],["2015-11-03",1671.28,1671.28,1671.28,1671.28,400],["2015-11-04",1630.52,1671.28,1630.52,1671.28,2500],["2015-11-05",1671.28,1671.28,1671.28,1671.28,0],["2015-11-06",1630.52,1630.52,1630.52,1630.52,3000],["2015-11-09",1630.52,1630.52,1630.52,1630.52,0],["2015-11-10",1630.52,1630.52,1630.52,1630.52,0],["2015-11-11",1630.52,1630.52,1630.52,1630.52,700],["2015-11-12",1630.52,1630.52,1630.52,1630.52,0],["2015-11-13",1630.52,1630.52,1630.52,1630.52,0],["2015-11-16",1630.52,1630.52,1630.52,1630.52,0],["2015-11-17",1630.52,1630.52,1630.52,1630.52,0],["2015-11-18",1630.52,1630.52,1630.52,1630.52,0],["2015-11-19",1630.52,1630.52,1630.52,1630.52,0],["2015-11-20",1630.52,1630.52,1630.52,1630.52,0],["2015-11-23",1630.52,1630.52,1630.52,1630.52,0],["2015-11-24",1630.52,1630.52,1630.52,1630.52,0],["2015-11-25",1630.52,1630.52,1630.52,1630.52,0],["2015-11-26",1467.47,1589.76,1467.47,1589.76,1600],["2015-11-27",1671.28,1671.28,1671.28,1671.28,100],["2015-11-30",1671.28,1671.28,1671.28,1671.28,0],["2015-12-01",1671.28,1671.28,1671.28,1671.28,0],["2015-12-02",1508.23,1508.23,1508.23,1508.23,400],["2015-12-03",1589.76,1589.76,1589.76,1589.76,100],["2015-12-04",1589.76,1589.76,1589.76,1589.76,0],["2015-12-07",1589.76,1589.76,1589.76,1589.76,0],["2015-12-08",1589.76,1589.76,1589.76,1589.76,0],["2015-12-09",1589.76,1589.76,1589.76,1589.76,0],["2015-12-10",1467.47,1467.47,1467.47,1467.47,100],["2015-12-11",1467.47,1467.47,1467.47,1467.47,0],["2015-12-14",1467.47,1467.47,1467.47,1467.47,0],["2015-12-15",1467.47,1467.47,1467.47,1467.47,0],["2015-12-16",1467.47,1467.47,1426.7,1426.7,200],["2015-12-17",1426.7,1426.7,1426.7,1426.7,0],["2015-12-18",1426.7,1426.7,1426.7,1426.7,0],["2015-12-21",1426.7,1426.7,1426.7,1426.7,0],["2015-12-22",1426.7,1426.7,1426.7,1426.7,0],["2015-12-23",1426.7,1426.7,1426.7,1426.7,0],["2015-12-24",1426.7,1426.7,1426.7,1426.7,3000],["2015-12-25",1426.7,1426.7,1426.7,1426.7,2600],["2015-12-28",1385.94,1385.94,1385.94,1385.94,5000],["2015-12-29",1385.94,1385.94,1385.94,1385.94,0],["2015-12-30",1467.47,1467.47,1467.47,1467.47,200],["2015-12-31",1385.94,1385.94,1385.94,1385.94,600],["2016-01-04",1467.47,1467.47,1467.47,1467.47,2300],["2016-01-05",1385.94,1467.47,1385.94,1426.7,5500],["2016-01-06",1426.7,1426.7,1426.7,1426.7,100],["2016-01-07",1426.7,1426.7,1426.7,1426.7,0],["2016-01-08",1426.7,1426.7,1426.7,1426.7,0],["2016-01-11",1426.7,1426.7,1426.7,1426.7,0],["2016-01-12",1426.7,1426.7,1426.7,1426.7,0],["2016-01-13",1426.7,1426.7,1426.7,1426.7,0],["2016-01-14",1426.7,1426.7,1426.7,1426.7,0],["2016-01-15",1385.94,1385.94,1385.94,1385.94,500],["2016-01-18",1385.94,1467.47,1385.94,1467.47,2200],["2016-01-19",1426.7,1467.47,1426.7,1467.47,3300],["2016-01-20",1467.47,1467.47,1426.7,1426.7,5000],["2016-01-21",1426.7,1426.7,1426.7,1426.7,0],["2016-01-22",1304.41,1304.41,1304.41,1304.41,600],["2016-01-25",1304.41,1304.41,1304.41,1304.41,0],["2016-01-26",1426.7,1426.7,1426.7,1426.7,1500],["2016-01-27",1548.99,1548.99,1548.99,1548.99,3300],["2016-01-28",1548.99,1548.99,1548.99,1548.99,0],["2016-01-29",1589.76,1630.52,1589.76,1630.52,900],["2016-02-01",1589.76,1630.52,1589.76,1630.52,1100],["2016-02-02",1630.52,1630.52,1630.52,1630.52,0],["2016-02-03",1630.52,1630.52,1630.52,1630.52,0],["2016-02-04",1630.52,1630.52,1630.52,1630.52,0],["2016-02-05",1630.52,1630.52,1630.52,1630.52,0],["2016-02-15",1630.52,1630.52,1630.52,1630.52,0],["2016-02-16",1630.52,1630.52,1630.52,1630.52,0],["2016-02-17",1630.52,1630.52,1630.52,1630.52,0],["2016-02-18",1467.47,1467.47,1467.47,1467.47,1000],["2016-02-19",1467.47,1467.47,1467.47,1467.47,0],["2016-02-22",1467.47,1467.47,1467.47,1467.47,0],["2016-02-23",1467.47,1467.47,1467.47,1467.47,0],["2016-02-24",1467.47,1467.47,1467.47,1467.47,300],["2016-02-25",1467.47,1467.47,1467.47,1467.47,0],["2016-02-26",1548.99,1548.99,1548.99,1548.99,500],["2016-02-29",1548.99,1548.99,1548.99,1548.99,0],["2016-03-01",1548.99,1548.99,1548.99,1548.99,0],["2016-03-02",1548.99,1548.99,1548.99,1548.99,0],["2016-03-03",1671.28,1671.28,1671.28,1671.28,100],["2016-03-04",1630.52,1630.52,1630.52,1630.52,400],["2016-03-07",1589.76,1589.76,1508.23,1589.76,500],["2016-03-08",1589.76,1589.76,1589.76,1589.76,5400],["2016-03-09",1589.76,1589.76,1508.23,1508.23,1200],["2016-03-10",1630.52,1630.52,1630.52,1630.52,100],["2016-03-11",1630.52,1630.52,1630.52,1630.52,5000],["2016-03-14",1630.52,1630.52,1630.52,1630.52,0],["2016-03-15",1630.52,1630.52,1630.52,1630.52,0],["2016-03-16",1630.52,1630.52,1630.52,1630.52,0],["2016-03-17",1630.52,1630.52,1630.52,1630.52,0],["2016-03-18",1548.99,1548.99,1548.99,1548.99,1000],["2016-03-21",1548.99,1548.99,1548.99,1548.99,0],["2016-03-22",1467.47,1467.47,1467.47,1467.47,2000],["2016-03-23",1426.7,1426.7,1345.18,1345.18,6500],["2016-03-24",1385.94,1385.94,1385.94,1385.94,10000],["2016-03-25",1385.94,1385.94,1385.94,1385.94,5000],["2016-03-28",1385.94,1385.94,1385.94,1385.94,1300],["2016-03-29",1426.7,1426.7,1385.94,1385.94,3700],["2016-03-30",1385.94,1508.23,1385.94,1508.23,3300],["2016-03-31",1630.52,1630.52,1508.23,1630.52,13600],["2016-04-01",1671.28,1671.28,1630.52,1671.28,5900],["2016-04-04",1630.52,1630.52,1630.52,1630.52,100],["2016-04-05",1630.52,1630.52,1630.52,1630.52,0],["2016-04-06",1467.47,1630.52,1467.47,1630.52,15200],["2016-04-07",1467.47,1467.47,1467.47,1467.47,200],["2016-04-08",1589.76,1589.76,1589.76,1589.76,100],["2016-04-11",1508.23,1508.23,1467.47,1467.47,5400],["2016-04-12",1467.47,1467.47,1467.47,1467.47,100],["2016-04-13",1467.47,1467.47,1467.47,1467.47,0],["2016-04-14",1548.99,1548.99,1548.99,1548.99,400],["2016-04-15",1548.99,1548.99,1548.99,1548.99,0],["2016-04-19",1548.99,1548.99,1548.99,1548.99,5100],["2016-04-20",1508.23,1589.76,1508.23,1589.76,1100],["2016-04-21",1589.76,1589.76,1589.76,1589.76,1000],["2016-04-22",1589.76,1589.76,1589.76,1589.76,0],["2016-04-25",1467.47,1467.47,1467.47,1467.47,800],["2016-04-26",1508.23,1508.23,1508.23,1508.23,1000],["2016-04-27",1508.23,1508.23,1508.23,1508.23,2200],["2016-04-28",1467.47,1467.47,1426.7,1467.47,3800],["2016-04-29",1426.7,1467.47,1426.7,1467.47,200],["2016-05-04",1385.94,1508.23,1385.94,1508.23,200],["2016-05-05",1508.23,1548.99,1508.23,1548.99,1000],["2016-05-06",1426.7,1426.7,1426.7,1426.7,9200],["2016-05-09",1426.7,1548.99,1385.94,1548.99,6100],["2016-05-10",1467.47,1589.76,1467.47,1589.76,1100],["2016-05-11",1589.76,1589.76,1589.76,1589.76,0],["2016-05-12",1467.47,1467.47,1467.47,1467.47,100],["2016-05-13",1426.7,1548.99,1426.7,1548.99,1100],["2016-05-16",1589.76,1589.76,1589.76,1589.76,100],["2016-05-17",1467.47,1467.47,1467.47,1467.47,300],["2016-05-18",1467.47,1467.47,1467.47,1467.47,100],["2016-05-19",1467.47,1467.47,1467.47,1467.47,0],["2016-05-20",1385.94,1385.94,1385.94,1385.94,200],["2016-05-23",1385.94,1385.94,1385.94,1385.94,0],["2016-05-24",1385.94,1385.94,1385.94,1385.94,0],["2016-05-25",1385.94,1385.94,1385.94,1385.94,0],["2016-05-26",1385.94,1385.94,1385.94,1385.94,0],["2016-05-27",1385.94,1385.94,1385.94,1385.94,0],["2016-05-30",1385.94,1385.94,1385.94,1385.94,0],["2016-05-31",1385.94,1385.94,1385.94,1385.94,0],["2016-06-01",1508.23,1508.23,1508.23,1508.23,200],["2016-06-02",1508.23,1508.23,1508.23,1508.23,0],["2016-06-03",1508.23,1508.23,1508.23,1508.23,100],["2016-06-06",1508.23,1508.23,1508.23,1508.23,0],["2016-06-07",1467.47,1467.47,1467.47,1467.47,600],["2016-06-08",1467.47,1467.47,1467.47,1467.47,1400],["2016-06-09",1467.47,1467.47,1467.47,1467.47,0],["2016-06-10",1467.47,1467.47,1467.47,1467.47,0],["2016-06-13",1467.47,1467.47,1467.47,1467.47,0],["2016-06-14",1467.47,1467.47,1467.47,1467.47,0],["2016-06-15",1426.7,1426.7,1426.7,1426.7,500],["2016-06-16",1426.7,1426.7,1426.7,1426.7,0],["2016-06-17",1426.7,1426.7,1426.7,1426.7,0],["2016-06-20",1426.7,1426.7,1426.7,1426.7,600],["2016-06-21",1426.7,1426.7,1426.7,1426.7,0],["2016-06-22",1426.7,1426.7,1426.7,1426.7,8300],["2016-06-23",1426.7,1426.7,1426.7,1426.7,0],["2016-06-24",1426.7,1426.7,1426.7,1426.7,400],["2016-06-27",1426.7,1426.7,1426.7,1426.7,0],["2016-06-28",1426.7,1426.7,1426.7,1426.7,0],["2016-06-29",1385.94,1467.47,1385.94,1467.47,22800],["2016-06-30",1426.7,1426.7,1385.94,1385.94,1300],["2016-07-01",1385.94,1385.94,1385.94,1385.94,0],["2016-07-04",1426.7,1426.7,1426.7,1426.7,900],["2016-07-05",1426.7,1426.7,1426.7,1426.7,0],["2016-07-06",1426.7,1426.7,1426.7,1426.7,0],["2016-07-07",1426.7,1426.7,1426.7,1426.7,12900],["2016-07-08",1385.94,1385.94,1385.94,1385.94,300],["2016-07-11",1426.7,1467.47,1426.7,1467.47,1600],["2016-07-12",1467.47,1467.47,1467.47,1467.47,3000],["2016-07-13",1385.94,1385.94,1385.94,1385.94,1500],["2016-07-14",1345.18,1385.94,1345.18,1385.94,700],["2016-07-15",1385.94,1385.94,1385.94,1385.94,0],["2016-07-18",1385.94,1385.94,1385.94,1385.94,0],["2016-07-19",1385.94,1385.94,1385.94,1385.94,5800],["2016-07-20",1426.7,1426.7,1426.7,1426.7,100],["2016-07-21",1426.7,1426.7,1426.7,1426.7,0],["2016-07-22",1385.94,1385.94,1385.94,1385.94,1400],["2016-07-25",1385.94,1385.94,1385.94,1385.94,0],["2016-07-26",1508.23,1508.23,1385.94,1385.94,1100],["2016-07-27",1385.94,1385.94,1385.94,1385.94,1800],["2016-07-28",1467.47,1467.47,1467.47,1467.47,100],["2016-07-29",1467.47,1467.47,1426.7,1426.7,2700],["2016-08-01",1426.7,1426.7,1426.7,1426.7,0],["2016-08-02",1426.7,1426.7,1426.7,1426.7,200],["2016-08-03",1548.99,1548.99,1548.99,1548.99,100],["2016-08-04",1548.99,1548.99,1548.99,1548.99,0],["2016-08-05",1548.99,1548.99,1548.99,1548.99,0],["2016-08-08",1548.99,1548.99,1548.99,1548.99,0],["2016-08-09",1548.99,1548.99,1548.99,1548.99,0],["2016-08-10",1548.99,1548.99,1548.99,1548.99,0],["2016-08-11",1548.99,1548.99,1548.99,1548.99,0],["2016-08-12",1508.23,1508.23,1426.7,1426.7,6600],["2016-08-15",1426.7,1426.7,1426.7,1426.7,0],["2016-08-16",1426.7,1426.7,1426.7,1426.7,0],["2016-08-17",1385.94,1508.23,1385.94,1385.94,3400],["2016-08-18",1385.94,1385.94,1385.94,1385.94,7500],["2016-08-19",1385.94,1385.94,1385.94,1385.94,0],["2016-08-22",1508.23,1508.23,1508.23,1508.23,2600],["2016-08-23",1508.23,1508.23,1508.23,1508.23,0],["2016-08-24",1426.7,1508.23,1426.7,1508.23,1100],["2016-08-25",1508.23,1508.23,1508.23,1508.23,300],["2016-08-26",1508.23,1508.23,1508.23,1508.23,0],["2016-08-29",1508.23,1508.23,1508.23,1508.23,500],["2016-08-30",1508.23,1508.23,1508.23,1508.23,0],["2016-08-31",1508.23,1508.23,1508.23,1508.23,0],["2016-09-01",1508.23,1508.23,1508.23,1508.23,0],["2016-09-05",1508.23,1508.23,1508.23,1508.23,0],["2016-09-06",1426.7,1508.23,1426.7,1508.23,1400],["2016-09-07",1508.23,1508.23,1508.23,1508.23,700],["2016-09-08",1467.47,1467.47,1467.47,1467.47,100],["2016-09-09",1467.47,1467.47,1467.47,1467.47,0],["2016-09-12",1467.47,1467.47,1467.47,1467.47,0],["2016-09-13",1385.94,1385.94,1385.94,1385.94,200],["2016-09-14",1385.94,1385.94,1385.94,1385.94,0],["2016-09-15",1263.65,1508.23,1263.65,1345.18,11600],["2016-09-16",1345.18,1345.18,1345.18,1345.18,0],["2016-09-19",1467.47,1467.47,1467.47,1467.47,100],["2016-09-20",1345.18,1467.47,1345.18,1467.47,6300],["2016-09-21",1467.47,1467.47,1467.47,1467.47,0],["2016-09-22",1467.47,1467.47,1467.47,1467.47,0],["2016-09-23",1467.47,1467.47,1467.47,1467.47,0],["2016-09-26",1426.7,1426.7,1345.18,1385.94,1600],["2016-09-27",1385.94,1385.94,1385.94,1385.94,0],["2016-09-28",1385.94,1385.94,1385.94,1385.94,500],["2016-09-29",1385.94,1385.94,1385.94,1385.94,0],["2016-09-30",1467.47,1467.47,1467.47,1467.47,100],["2016-10-03",1467.47,1467.47,1467.47,1467.47,0],["2016-10-04",1426.7,1467.47,1426.7,1467.47,222500],["2016-10-05",1426.7,1426.7,1426.7,1426.7,700],["2016-10-06",1426.7,1426.7,1426.7,1426.7,0],["2016-10-07",1467.47,1508.23,1467.47,1508.23,5500],["2016-10-10",1508.23,1508.23,1508.23,1508.23,2800],["2016-10-11",1548.99,1589.76,1548.99,1589.76,1300],["2016-10-12",1630.52,1712.04,1630.52,1712.04,10300],["2016-10-13",1875.1,1875.1,1875.1,1875.1,3700],["2016-10-14",2038.15,2038.15,2038.15,2038.15,9400],["2016-10-17",2241.96,2241.96,2241.96,2241.96,11200],["2016-10-18",2038.15,2201.2,2038.15,2201.2,11300],["2016-10-19",2201.2,2201.2,1997.39,2038.15,51000],["2016-10-20",2241.96,2241.96,1875.1,2241.96,23500],["2016-10-21",2445.78,2445.78,2119.67,2364.25,9100],["2016-10-24",2364.25,2364.25,2160.44,2160.44,5600],["2016-10-25",2241.96,2241.96,1997.39,2241.96,5300],["2016-10-26",2038.15,2038.15,2038.15,2038.15,183400],["2016-10-27",2038.15,2160.44,2038.15,2160.44,6200],["2016-10-28",2160.44,2160.44,2160.44,2160.44,491660],["2016-10-31",2364.25,2364.25,2364.25,2364.25,7200],["2016-11-01",2568.07,2568.07,2568.07,2568.07,236480],["2016-11-02",2812.64,2812.64,2812.64,2812.64,2900],["2016-11-03",3057.22,3057.22,3057.22,3057.22,1100],["2016-11-04",3342.56,3342.56,3342.56,3342.56,8900],["2016-11-07",3668.67,3668.67,3016.46,3464.85,49600],["2016-11-08",3464.85,3546.38,3138.75,3505.62,17500],["2016-11-09",3179.51,3179.51,3179.51,3179.51,6600],["2016-11-10",2894.17,3138.75,2894.17,3057.22,9900],["2016-11-11",3057.22,3057.22,3016.46,3057.22,105600],["2016-11-14",3057.22,3097.99,2975.7,3097.99,8000],["2016-11-15",3057.22,3383.33,3057.22,3383.33,15100],["2016-11-16",3383.33,3668.67,3383.33,3668.67,300],["2016-11-17",3301.8,3464.85,3301.8,3464.85,17200],["2016-11-18",3750.19,3750.19,3750.19,3750.19,100],["2016-11-21",3383.33,3383.33,3383.33,3383.33,1500],["2016-11-22",3383.33,3383.33,3383.33,3383.33,0],["2016-11-23",3383.33,3383.33,3383.33,3383.33,0],["2016-11-24",3668.67,3668.67,3138.75,3668.67,300],["2016-11-25",3301.8,3301.8,3301.8,3301.8,100],["2016-11-28",3627.9,3627.9,3627.9,3627.9,4800],["2016-11-29",3301.8,3301.8,3301.8,3301.8,100],["2016-11-30",3301.8,3301.8,3301.8,3301.8,0],["2016-12-01",2975.7,2975.7,2975.7,2975.7,400],["2016-12-02",3179.51,3220.27,3179.51,3220.27,7600],["2016-12-05",3220.27,3220.27,3220.27,3220.27,0],["2016-12-06",3220.27,3220.27,3220.27,3220.27,0],["2016-12-07",3220.27,3220.27,3220.27,3220.27,0],["2016-12-08",3220.27,3220.27,3220.27,3220.27,500],["2016-12-09",3505.62,3505.62,3505.62,3505.62,100],["2016-12-12",3179.51,3179.51,3179.51,3179.51,100],["2016-12-13",3179.51,3179.51,3179.51,3179.51,0],["2016-12-14",3179.51,3179.51,3179.51,3179.51,0],["2016-12-15",3424.09,3424.09,2894.17,2894.17,200],["2016-12-16",3179.51,3179.51,3179.51,3179.51,300],["2016-12-19",3179.51,3179.51,3179.51,3179.51,253000],["2016-12-20",2894.17,3261.04,2894.17,3261.04,900],["2016-12-21",2975.7,2975.7,2975.7,2975.7,300],["2016-12-22",3261.04,3261.04,3261.04,3261.04,100],["2016-12-23",3587.14,3587.14,3587.14,3587.14,247900],["2016-12-26",3709.43,3709.43,3709.43,3709.43,100],["2016-12-27",3709.43,3709.43,3709.43,3709.43,0],["2016-12-28",3709.43,3709.43,3709.43,3709.43,0],["2016-12-29",3709.43,3709.43,3709.43,3709.43,0],["2016-12-30",3709.43,3709.43,3709.43,3709.43,0],["2017-01-03",3709.43,3709.43,3709.43,3709.43,0],["2017-01-04",3709.43,3709.43,3709.43,3709.43,0],["2017-01-05",4076.3,4076.3,3342.56,3342.56,7000],["2017-01-06",3587.14,3668.67,3587.14,3668.67,15200],["2017-01-09",3913.24,4035.53,3342.56,3383.33,13600],["2017-01-10",3342.56,3383.33,3342.56,3383.33,400],["2017-01-11",3383.33,3383.33,3057.22,3057.22,9000],["2017-01-12",3057.22,3057.22,3057.22,3057.22,0],["2017-01-13",3342.56,3342.56,3261.04,3342.56,15300],["2017-01-16",3383.33,3383.33,3383.33,3383.33,100],["2017-01-17",3138.75,3709.43,3138.75,3709.43,1300],["2017-01-18",3342.56,3342.56,3342.56,3342.56,1000],["2017-01-19",3627.9,3627.9,3627.9,3627.9,100],["2017-01-20",3627.9,3627.9,3627.9,3627.9,0],["2017-01-23",3627.9,3627.9,3627.9,3627.9,0],["2017-01-24",3627.9,3627.9,3627.9,3627.9,0],["2017-01-25",3627.9,3627.9,3627.9,3627.9,0],["2017-02-02",3954.01,3954.01,3954.01,3954.01,2000],["2017-02-03",3954.01,3954.01,3954.01,3954.01,0],["2017-02-06",3587.14,3587.14,3587.14,3587.14,200],["2017-02-07",3587.14,3587.14,3587.14,3587.14,0],["2017-02-08",3301.8,3301.8,3301.8,3301.8,500],["2017-02-09",3587.14,3587.14,3261.04,3261.04,300],["2017-02-10",3261.04,3261.04,3261.04,3261.04,200],["2017-02-13",3261.04,3261.04,3261.04,3261.04,0],["2017-02-14",3179.51,3179.51,3179.51,3179.51,1500],["2017-02-15",3179.51,3179.51,3179.51,3179.51,0],["2017-02-16",3179.51,3179.51,3179.51,3179.51,0],["2017-02-17",2894.17,3464.85,2894.17,3464.85,11200],["2017-02-20",3668.67,3668.67,3668.67,3668.67,2000],["2017-02-21",3668.67,3668.67,3668.67,3668.67,30],["2017-02-22",3668.67,3668.67,3505.62,3505.62,2500],["2017-02-23",3464.85,3831.72,3261.04,3831.72,46600],["2017-02-24",4076.3,4198.59,4076.3,4198.59,36400],["2017-02-27",4606.22,4606.22,4402.4,4606.22,29900],["2017-02-28",4891.56,4891.56,4606.22,4810.03,38200],["2017-03-01",4891.56,5095.37,4810.03,4891.56,18200],["2017-03-02",4891.56,5095.37,4850.79,5095.37,30330],["2017-03-03",5095.37,5299.19,5095.37,5217.66,17200],["2017-03-06",5217.66,5503.0,5136.13,5217.66,14600],["2017-03-07",5217.66,5503.0,4891.56,5217.66,27200],["2017-03-08",5503.0,5706.82,5299.19,5503.0,12100],["2017-03-09",5706.82,5706.82,5503.0,5503.0,7500],["2017-03-10",5503.0,5584.53,5299.19,5503.0,11600],["2017-03-13",5503.0,5706.82,5503.0,5706.82,13800],["2017-03-14",5706.82,5706.82,5299.19,5706.82,10600],["2017-03-15",5706.82,5706.82,5421.47,5706.82,11600],["2017-03-16",5706.82,5706.82,5299.19,5503.0,9100],["2017-03-17",5503.0,6032.92,5503.0,5503.0,30500],["2017-03-20",5706.82,6032.92,5706.82,5788.34,22700],["2017-03-21",5788.34,5910.63,5706.82,5910.63,16030],["2017-03-22",5706.82,6114.45,5503.0,6073.68,24200],["2017-03-23",6073.68,6114.45,5910.63,6073.68,10000],["2017-03-24",6073.68,6644.36,6073.68,6114.45,14300],["2017-03-27",6359.02,6522.07,6114.45,6114.45,9300],["2017-03-28",6114.45,6318.26,6114.45,6318.26,8700],["2017-03-29",6318.26,6522.07,6114.45,6318.26,10200],["2017-03-30",6073.68,6073.68,5910.63,5910.63,6530],["2017-03-31",5910.63,6195.97,5910.63,5992.16,19800],["2017-04-03",6114.45,6562.84,5951.39,6155.21,23400],["2017-04-04",6359.02,6359.02,6155.21,6155.21,15800],["2017-04-05",6318.26,6399.79,6318.26,6399.79,4400],["2017-04-07",6236.73,6522.07,6236.73,6481.31,20400],["2017-04-10",6481.31,6725.89,6481.31,6522.07,14400],["2017-04-11",6644.36,6725.89,6359.02,6359.02,8200],["2017-04-12",6522.07,6522.07,6359.02,6359.02,5000],["2017-04-13",6359.02,6644.36,6114.45,6114.45,17100],["2017-04-14",6114.45,6318.26,6114.45,6318.26,5000],["2017-04-17",6318.26,6522.07,6236.73,6359.02,8500],["2017-04-18",6114.45,6359.02,5910.63,6359.02,8430],["2017-04-19",6318.26,6522.07,6114.45,6114.45,12100],["2017-04-20",5910.63,6725.89,5503.0,6725.89,49700],["2017-04-21",6725.89,7174.28,6725.89,7133.52,10030],["2017-04-24",7133.52,7337.33,6929.7,7133.52,11800],["2017-04-25",7133.52,7337.33,7133.52,7133.52,6300],["2017-04-26",7133.52,7337.33,6725.89,7133.52,9700],["2017-04-27",7133.52,7296.57,7133.52,7296.57,5200],["2017-04-28",7255.81,7255.81,6929.7,7133.52,6130],["2017-05-03",7133.52,7337.33,6929.7,7337.33,8500],["2017-05-04",7174.28,7174.28,7011.23,7011.23,9300],["2017-05-05",7011.23,7337.33,6888.94,7011.23,11900],["2017-05-08",7011.23,7174.28,6725.89,6929.7,12200],["2017-05-09",6929.7,6929.7,6359.02,6725.89,14030],["2017-05-10",6725.89,6929.7,6562.84,6929.7,5700],["2017-05-11",6929.7,7133.52,6929.7,6929.7,7600],["2017-05-12",6929.7,6929.7,6929.7,6929.7,7620],["2017-05-15",6888.94,7092.76,6481.31,6929.7,14000],["2017-05-16",6929.7,7133.52,6725.89,7133.52,24000],["2017-05-17",7133.52,7337.33,6929.7,7133.52,11900],["2017-05-18",7296.57,7296.57,7133.52,7174.28,10500],["2017-05-19",7174.28,7174.28,7174.28,7174.28,10010],["2017-05-22",7174.28,7744.96,7174.28,7541.15,52900],["2017-05-23",7541.15,7744.96,7337.33,7541.15,25220],["2017-05-24",7541.15,7622.67,7541.15,7541.15,28800],["2017-05-25",7541.15,7867.25,7541.15,7541.15,15300],["2017-05-26",7459.62,7622.67,7459.62,7541.15,11720],["2017-05-29",7541.15,7541.15,7337.33,7541.15,10000],["2017-05-30",7541.15,7541.15,7337.33,7337.33,6800],["2017-05-31",7337.33,7541.15,7337.33,7337.33,10400],["2017-06-01",7337.33,7459.62,7337.33,7337.33,7000],["2017-06-02",7337.33,7500.39,7296.57,7378.1,16500],["2017-06-05",7378.1,7378.1,7133.52,7133.52,9500],["2017-06-06",6929.7,7133.52,6603.6,7051.99,10000],["2017-06-07",7051.99,7133.52,7051.99,7051.99,5500],["2017-06-08",7051.99,7133.52,7051.99,7051.99,8300],["2017-06-09",7051.99,7051.99,6929.7,6929.7,8600],["2017-06-12",6929.7,6929.7,6929.7,6929.7,4300],["2017-06-13",6929.7,6929.7,6562.84,6562.84,7000],["2017-06-14",6725.89,6725.89,6725.89,6725.89,5800],["2017-06-15",6848.18,6848.18,6562.84,6725.89,10500],["2017-06-16",6725.89,7011.23,6725.89,6725.89,9500],["2017-06-19",6725.89,6929.7,6725.89,6848.18,8800],["2017-06-20",6848.18,6929.7,6848.18,6929.7,7300],["2017-06-21",6929.7,6929.7,6725.89,6929.7,8300],["2017-06-22",6848.18,6929.7,6725.89,6725.89,11700],["2017-06-23",6725.89,6848.18,6725.89,6725.89,5300],["2017-06-26",6725.89,6888.94,6522.07,6522.07,6000],["2017-06-27",6725.89,6725.89,6318.26,6522.07,10000],["2017-06-28",6888.94,6888.94,6522.07,6644.36,5700],["2017-06-29",6644.36,6929.7,6644.36,6644.36,8700],["2017-06-30",6644.36,6644.36,6603.6,6644.36,7600],["2017-07-03",6644.36,6725.89,6522.07,6725.89,5200],["2017-07-04",6522.07,6725.89,6359.02,6522.07,11700],["2017-07-05",6522.07,6522.07,6114.45,6318.26,9300],["2017-07-06",6318.26,6644.36,6236.73,6644.36,10000],["2017-07-07",6644.36,6929.7,6644.36,6725.89,11620],["2017-07-10",6725.89,6929.7,6603.6,6603.6,7700],["2017-07-11",6725.89,6725.89,6522.07,6603.6,6300],["2017-07-12",6603.6,6603.6,6399.79,6522.07,6900],["2017-07-13",6481.31,6685.13,6318.26,6522.07,10400],["2017-07-14",6522.07,6522.07,6318.26,6481.31,4100],["2017-07-17",6481.31,6481.31,6114.45,6318.26,7600],["2017-07-18",6318.26,6440.55,6318.26,6318.26,5300],["2017-07-19",6318.26,6440.55,6318.26,6440.55,6500],["2017-07-20",6440.55,6603.6,6440.55,6440.55,6500],["2017-07-21",6440.55,6440.55,6318.26,6318.26,7800],["2017-07-24",6359.02,6522.07,6359.02,6399.79,6500],["2017-07-25",6399.79,6399.79,6195.97,6399.79,7900],["2017-07-26",6399.79,6481.31,6399.79,6399.79,8800],["2017-07-27",6399.79,6399.79,6399.79,6399.79,11000],["2017-07-28",6399.79,6399.79,6359.02,6399.79,11500],["2017-07-31",6399.79,6399.79,6236.73,6399.79,5700],["2017-08-01",6399.79,6399.79,6359.02,6359.02,5400],["2017-08-02",6359.02,6359.02,6359.02,6359.02,6000],["2017-08-03",6359.02,6522.07,6359.02,6359.02,6100],["2017-08-04",6359.02,6522.07,6359.02,6359.02,10400],["2017-08-07",6359.02,6522.07,6359.02,6359.02,3100],["2017-08-08",6277.5,6359.02,5992.16,6277.5,4300],["2017-08-09",6277.5,6277.5,6277.5,6277.5,1000],["2017-08-10",6277.5,6440.55,6114.45,6277.5,4600],["2017-08-11",6277.5,6277.5,5951.39,6277.5,7600],["2017-08-14",6277.5,6277.5,5992.16,6114.45,4000],["2017-08-15",6114.45,6114.45,6114.45,6114.45,2600],["2017-08-16",6114.45,6195.97,6114.45,6195.97,5000],["2017-08-17",6114.45,6195.97,6114.45,6195.97,4300],["2017-08-18",6114.45,6114.45,5910.63,5910.63,4200],["2017-08-21",6114.45,6114.45,5910.63,5910.63,3500],["2017-08-22",6073.68,6114.45,5910.63,5910.63,3900],["2017-08-23",5910.63,5910.63,5706.82,5706.82,3800],["2017-08-24",5829.1,5829.1,5380.71,5706.82,4400],["2017-08-25",5706.82,5829.1,5706.82,5706.82,4600],["2017-08-28",5706.82,5706.82,5380.71,5503.0,5800],["2017-08-29",5503.0,5584.53,5503.0,5503.0,2800],["2017-08-30",5584.53,5584.53,5299.19,5299.19,1500],["2017-08-31",5462.24,5503.0,5095.37,5503.0,4400],["2017-09-01",5462.24,5543.76,5462.24,5543.76,3900],["2017-09-05",5543.76,5543.76,5299.19,5503.0,3900],["2017-09-06",5503.0,5503.0,5299.19,5299.19,3500],["2017-09-07",5462.24,5462.24,5462.24,5462.24,3510],["2017-09-08",5462.24,5462.24,5299.19,5462.24,2900],["2017-09-11",5462.24,5462.24,5462.24,5462.24,2500],["2017-09-12",5299.19,5462.24,5136.13,5136.13,7300],["2017-09-13",5421.47,5625.29,5421.47,5625.29,10700],["2017-09-14",5788.34,5910.63,5666.05,5788.34,10500],["2017-09-15",5910.63,5910.63,5788.34,5788.34,5100],["2017-09-18",5788.34,5910.63,5788.34,5788.34,3200],["2017-09-19",5788.34,5788.34,5503.0,5788.34,5500],["2017-09-20",5706.82,5788.34,5666.05,5666.05,2500],["2017-09-21",5666.05,5788.34,5625.29,5625.29,5100],["2017-09-22",5625.29,5625.29,5462.24,5625.29,11100],["2017-09-25",5625.29,5788.34,5625.29,5625.29,3700],["2017-09-26",5503.0,5706.82,5503.0,5625.29,3510],["2017-09-27",5625.29,5625.29,5503.0,5503.0,3400],["2017-09-28",5625.29,5788.34,5625.29,5706.82,5100],["2017-09-29",5706.82,5829.1,5706.82,5706.82,8600],["2017-10-02",5706.82,5829.1,5706.82,5706.82,10600],["2017-10-03",5706.82,6277.5,5706.82,5951.39,9900],["2017-10-04",5951.39,6114.45,5951.39,5951.39,6500],["2017-10-05",5951.39,6114.45,5910.63,5951.39,9600],["2017-10-06",5951.39,5951.39,5951.39,5951.39,3800],["2017-10-09",5951.39,6114.45,5951.39,5951.39,3300],["2017-10-10",5951.39,5951.39,5951.39,5951.39,4600],["2017-10-11",5951.39,6114.45,5951.39,6114.45,3600],["2017-10-12",6114.45,6114.45,6114.45,6114.45,4700],["2017-10-13",6114.45,6114.45,6114.45,6114.45,3200],["2017-10-16",6114.45,6114.45,5910.63,5910.63,3700],["2017-10-17",5910.63,5910.63,5869.87,5869.87,4000],["2017-10-18",5910.63,5910.63,5910.63,5910.63,4600],["2017-10-19",5910.63,6114.45,5910.63,5992.16,155210],["2017-10-20",5992.16,6114.45,5992.16,6114.45,8500],["2017-10-23",6114.45,6114.45,6114.45,6114.45,3600],["2017-10-24",6236.73,6725.89,6236.73,6725.89,11800],["2017-10-25",6725.89,7133.52,6725.89,6929.7,10200],["2017-10-26",6929.7,7133.52,6929.7,6929.7,3700],["2017-10-27",6929.7,6929.7,6929.7,6929.7,4100],["2017-10-30",6929.7,6929.7,6318.26,6522.07,63900],["2017-10-31",6318.26,6522.07,6318.26,6522.07,3200],["2017-11-01",6318.26,6522.07,6318.26,6522.07,3400],["2017-11-02",6359.02,6522.07,6359.02,6359.02,3400],["2017-11-03",6359.02,6359.02,6359.02,6359.02,3000],["2017-11-06",6318.26,6359.02,6318.26,6359.02,4100],["2017-11-07",6359.02,6359.02,6359.02,6359.02,5400],["2017-11-08",6318.26,6359.02,6318.26,6359.02,3500],["2017-11-09",6359.02,6359.02,6359.02,6359.02,1000],["2017-11-10",6318.26,6359.02,6114.45,6359.02,6600],["2017-11-13",6359.02,6359.02,6359.02,6359.02,2200],["2017-11-14",6359.02,6359.02,6114.45,6318.26,6400],["2017-11-15",6277.5,6318.26,6277.5,6318.26,5800],["2017-11-16",6318.26,6318.26,6318.26,6318.26,4100],["2017-11-17",6318.26,6522.07,6318.26,6522.07,2800],["2017-11-20",6522.07,6725.89,6318.26,6725.89,3700],["2017-11-21",6725.89,6725.89,6725.89,6725.89,1500],["2017-11-22",6725.89,6725.89,6318.26,6318.26,3700],["2017-11-23",6318.26,6522.07,6318.26,6359.02,3100],["2017-11-24",6359.02,6522.07,6114.45,6522.07,2300],["2017-11-27",6522.07,6929.7,6522.07,6725.89,4200],["2017-11-28",6725.89,6725.89,6725.89,6725.89,1100],["2017-11-29",6725.89,6725.89,6725.89,6725.89,1500],["2017-11-30",6725.89,6725.89,6522.07,6522.07,2100],["2017-12-01",6522.07,6888.94,6522.07,6522.07,2100],["2017-12-04",6522.07,6522.07,6522.07,6522.07,1300],["2017-12-05",6522.07,6725.89,6522.07,6522.07,1600],["2017-12-06",6522.07,6522.07,6318.26,6318.26,1600],["2017-12-07",6318.26,6318.26,6318.26,6318.26,1100],["2017-12-08",6318.26,6318.26,6318.26,6318.26,1900],["2017-12-11",6318.26,6318.26,6318.26,6318.26,500],["2017-12-12",6359.02,6359.02,6359.02,6359.02,1500],["2017-12-13",6359.02,6359.02,6359.02,6359.02,1500],["2017-12-14",6359.02,6848.18,6359.02,6848.18,2700],["2017-12-15",6725.89,6725.89,6440.55,6440.55,7900],["2017-12-18",6522.07,6522.07,6114.45,6318.26,3200],["2017-12-19",6318.26,6318.26,6318.26,6318.26,2100],["2017-12-20",6318.26,6522.07,6318.26,6522.07,1000],["2017-12-21",6522.07,6522.07,6522.07,6522.07,1200],["2017-12-22",6522.07,6522.07,6318.26,6522.07,1500],["2017-12-25",6522.07,6522.07,6195.97,6522.07,2000],["2017-12-26",6522.07,6522.07,6318.26,6318.26,1100],["2017-12-27",6318.26,6522.07,6318.26,6522.07,2000],["2017-12-28",6359.02,6848.18,6359.02,6848.18,5510],["2017-12-29",6562.84,7459.62,6522.07,7459.62,17600],["2018-01-02",6929.7,7133.52,6929.7,7133.52,900],["2018-01-03",6725.89,6725.89,6481.31,6644.36,4100],["2018-01-04",6481.31,6481.31,6073.68,6155.21,4200],["2018-01-05",6155.21,6359.02,6155.21,6359.02,1100],["2018-01-08",6359.02,6359.02,6114.45,6114.45,3200],["2018-01-09",6114.45,6359.02,6114.45,6114.45,1700],["2018-01-10",6114.45,6114.45,6114.45,6114.45,1100],["2018-01-11",6114.45,6318.26,6073.68,6114.45,61400],["2018-01-12",5910.63,6114.45,5625.29,6114.45,3100],["2018-01-15",6114.45,6114.45,5706.82,6114.45,1900],["2018-01-16",6114.45,6114.45,5910.63,6114.45,2500],["2018-01-17",6114.45,6114.45,6114.45,6114.45,1700],["2018-01-18",6114.45,6114.45,6073.68,6114.45,3400],["2018-01-19",6114.45,6114.45,6114.45,6114.45,1800],["2018-01-22",6114.45,6114.45,6114.45,6114.45,3100],["2018-01-23",6114.45,6114.45,6114.45,6114.45,3400],["2018-01-24",6114.45,6114.45,6114.45,6114.45,3300],["2018-01-25",6114.45,6114.45,6114.45,6114.45,3200],["2018-01-26",6114.45,6114.45,6073.68,6073.68,3300],["2018-01-29",6114.45,6114.45,6073.68,6073.68,2300],["2018-01-30",6073.68,6073.68,5706.82,5706.82,4700],["2018-01-31",5706.82,5992.16,5706.82,5706.82,3600],["2018-02-01",5706.82,5706.82,5706.82,5706.82,2400],["2018-02-02",5706.82,5992.16,5706.82,5992.16,2500],["2018-02-05",5992.16,5992.16,5992.16,5992.16,1600],["2018-02-06",5910.63,6114.45,5543.76,5992.16,6200],["2018-02-07",5992.16,6114.45,5992.16,6073.68,3600],["2018-02-08",6073.68,6359.02,6073.68,6073.68,75500],["2018-02-09",6073.68,6318.26,6073.68,6114.45,7200],["2018-02-12",6114.45,6114.45,6114.45,6114.45,72900],["2018-02-13",6114.45,6195.97,6114.45,6195.97,2500],["2018-02-21",6195.97,6440.55,6195.97,6318.26,2400],["2018-02-22",6318.26,6318.26,6318.26,6318.26,3500],["2018-02-23",6318.26,6318.26,6318.26,6318.26,3000],["2018-02-26",6318.26,6522.07,6318.26,6318.26,3100],["2018-02-27",6318.26,6318.26,6318.26,6318.26,4300],["2018-02-28",6318.26,6318.26,6195.97,6195.97,2700],["2018-03-01",6195.97,6195.97,6195.97,6195.97,4000],["2018-03-02",6195.97,6195.97,6195.97,6195.97,5100],["2018-03-05",6195.97,6195.97,6114.45,6195.97,25300],["2018-03-06",6195.97,6195.97,6195.97,6195.97,4900],["2018-03-07",6195.97,6318.26,6195.97,6318.26,8200],["2018-03-08",6318.26,6929.7,6318.26,6522.07,13400],["2018-03-09",6522.07,6562.84,6522.07,6562.84,6000],["2018-03-12",6562.84,6562.84,6522.07,6562.84,7600],["2018-03-13",6562.84,6562.84,6522.07,6562.84,8400],["2018-03-14",6562.84,6725.89,6562.84,6685.13,4200],["2018-03-15",6685.13,6685.13,6685.13,6685.13,6700],["2018-03-16",6685.13,6685.13,6603.6,6685.13,9500],["2018-03-19",6685.13,6848.18,6685.13,6725.89,5500],["2018-03-20",6725.89,6929.7,6522.07,6725.89,12600],["2018-03-21",6725.89,6725.89,6685.13,6685.13,6400],["2018-03-22",6685.13,6685.13,6562.84,6685.13,3500],["2018-03-23",6685.13,6848.18,6685.13,6685.13,4200],["2018-03-26",6685.13,6848.18,6685.13,6725.89,6200],["2018-03-27",6725.89,6970.47,6685.13,6929.7,22300],["2018-03-28",6929.7,7500.39,6929.7,7255.81,32700],["2018-03-29",7296.57,7541.15,7255.81,7337.33,35600],["2018-03-30",7337.33,7337.33,7255.81,7337.33,26500],["2018-04-02",7337.33,7337.33,7133.52,7255.81,6300],["2018-04-03",7255.81,7337.33,6848.18,7215.05,24900],["2018-04-04",7174.28,7215.05,6929.7,7133.52,7900],["2018-04-05",6929.7,7051.99,6888.94,6888.94,4800],["2018-04-06",6888.94,6888.94,6522.07,6888.94,9800],["2018-04-09",6888.94,6888.94,6562.84,6888.94,6500],["2018-04-10",6888.94,7092.76,6888.94,6888.94,5000],["2018-04-11",6888.94,6888.94,6888.94,6888.94,8700],["2018-04-12",6888.94,6929.7,6888.94,6929.7,2200],["2018-04-13",6929.7,6929.7,6929.7,6929.7,3500],["2018-04-16",6929.7,7051.99,6603.6,6929.7,6100],["2018-04-17",6848.18,6929.7,6644.36,6888.94,5600],["2018-04-18",6888.94,6888.94,6888.94,6888.94,2300],["2018-04-19",6888.94,6888.94,6725.89,6888.94,3900],["2018-04-20",6888.94,7051.99,6888.94,6888.94,5200],["2018-04-23",6888.94,6888.94,6399.79,6399.79,19700],["2018-04-24",6399.79,6399.79,6318.26,6399.79,5900],["2018-04-26",6277.5,6359.02,6277.5,6359.02,2300],["2018-04-27",6277.5,6359.02,6114.45,6236.73,14600],["2018-05-02",6522.07,6522.07,6195.97,6236.73,5500],["2018-05-03",6236.73,6318.26,6236.73,6318.26,3500],["2018-05-04",6318.26,6440.55,6277.5,6277.5,4400],["2018-05-07",6277.5,6399.79,6277.5,6399.79,3900],["2018-05-08",6399.79,6481.31,6236.73,6236.73,4900],["2018-05-09",6236.73,6318.26,6114.45,6114.45,4500],["2018-05-10",6114.45,6114.45,5910.63,5910.63,9300],["2018-05-11",5788.34,6114.45,5666.05,6114.45,10900],["2018-05-14",6522.07,6522.07,6032.92,6073.68,3500],["2018-05-15",6073.68,6073.68,6032.92,6073.68,6100],["2018-05-16",6073.68,6073.68,5910.63,5910.63,4000],["2018-05-17",5910.63,6032.92,5910.63,5910.63,34000],["2018-05-18",5910.63,6114.45,5788.34,6073.68,10300],["2018-05-21",6073.68,6073.68,5788.34,5788.34,5200],["2018-05-22",5788.34,5910.63,5217.66,5788.34,50500],["2018-05-23",5788.34,5788.34,5788.34,5788.34,3300],["2018-05-24",5788.34,5788.34,5788.34,5788.34,3000],["2018-05-25",5625.29,5747.58,5625.29,5747.58,3300],["2018-05-28",5747.58,5747.58,5299.19,5380.71,8700],["2018-05-29",5380.71,5625.29,5380.71,5625.29,5300],["2018-05-30",5503.0,5625.29,5503.0,5625.29,4200],["2018-05-31",5584.53,5625.29,5299.19,5584.53,7400],["2018-06-01",5584.53,5584.53,5462.24,5584.53,3300],["2018-06-04",5584.53,5706.82,5584.53,5706.82,4000],["2018-06-05",5625.29,5788.34,5543.76,5788.34,7600],["2018-06-06",5706.82,6318.26,5706.82,6277.5,10200],["2018-06-07",6277.5,6359.02,6277.5,6359.02,4500],["2018-06-08",6359.02,6603.6,6359.02,6481.31,7800],["2018-06-11",6481.31,6522.07,6359.02,6522.07,6400],["2018-06-12",6440.55,6603.6,6114.45,6155.21,10700],["2018-06-13",6155.21,6522.07,6114.45,6399.79,13100],["2018-06-14",6399.79,6399.79,6399.79,6399.79,3500],["2018-06-15",6399.79,6481.31,6399.79,6399.79,4100],["2018-06-18",6399.79,6481.31,6155.21,6399.79,6100],["2018-06-19",6359.02,6399.79,6114.45,6399.79,6800],["2018-06-20",6318.26,6399.79,6318.26,6399.79,6800],["2018-06-21",6318.26,6644.36,6318.26,6399.79,6600],["2018-06-22",6399.79,6399.79,6399.79,6399.79,3000],["2018-06-25",6399.79,6399.79,6399.79,6399.79,4500],["2018-06-26",6399.79,6399.79,6399.79,6399.79,3800],["2018-06-27",6399.79,6522.07,6399.79,6522.07,7000],["2018-06-28",6522.07,6644.36,6114.45,6522.07,5800],["2018-06-29",6522.07,6522.07,6522.07,6522.07,5900],["2018-07-02",6522.07,6644.36,6440.55,6440.55,4000],["2018-07-03",6359.02,6522.07,6359.02,6440.55,5100],["2018-07-04",6440.55,6440.55,6399.79,6399.79,6100],["2018-07-05",6399.79,6399.79,5992.16,6114.45,5100],["2018-07-06",6114.45,6236.73,6114.45,6114.45,3300],["2018-07-09",6114.45,6114.45,6114.45,6114.45,3100],["2018-07-10",5910.63,6073.68,5910.63,6073.68,4500],["2018-07-11",6073.68,6073.68,5951.39,5951.39,4400],["2018-07-12",5910.63,5951.39,5910.63,5951.39,5000],["2018-07-13",5910.63,5910.63,5584.53,5910.63,3700],["2018-07-16",5910.63,6032.92,5910.63,6032.92,3500],["2018-07-17",6032.92,6114.45,6032.92,6114.45,3900],["2018-07-18",6114.45,6236.73,6114.45,6236.73,3900],["2018-07-19",6236.73,6236.73,6236.73,6236.73,3754700],["2018-07-20",6236.73,6848.18,6236.73,6848.18,28500],["2018-07-23",6848.18,7051.99,6848.18,7051.99,3300],["2018-07-24",6929.7,7051.99,6562.84,6807.42,42400],["2018-07-25",6807.42,6807.42,6195.97,6522.07,55300],["2018-07-26",6522.07,6522.07,6114.45,6318.26,54900],["2018-07-27",6318.26,6522.07,6114.45,6114.45,55100],["2018-07-30",6114.45,6522.07,6114.45,6236.73,60400],["2018-07-31",6236.73,6318.26,6114.45,6236.73,105200],["2018-08-01",6236.73,6318.26,6114.45,6195.97,112300],["2018-08-02",6114.45,6195.97,6114.45,6114.45,114700],["2018-08-03",6073.68,6195.97,6073.68,6195.97,136600],["2018-08-06",6195.97,6318.26,6114.45,6236.73,144300],["2018-08-07",6236.73,6848.18,6236.73,6766.65,171100],["2018-08-08",6766.65,6766.65,6685.13,6685.13,167700],["2018-08-09",6685.13,6766.65,6644.36,6685.13,171300],["2018-08-10",6685.13,6685.13,6318.26,6522.07,191300],["2018-08-13",6481.31,6562.84,6440.55,6562.84,225500],["2018-08-14",6562.84,6685.13,6522.07,6603.6,274700],["2018-08-15",6603.6,6644.36,6522.07,6522.07,290700],["2018-08-16",6522.07,6522.07,6440.55,6522.07,302000],["2018-08-17",6522.07,6562.84,6522.07,6562.84,331400],["2018-08-20",6522.07,6562.84,6522.07,6562.84,344700],["2018-08-21",6562.84,6807.42,6522.07,6766.65,475900],["2018-08-22",6766.65,7418.86,6766.65,7418.86,342600],["2018-08-23",7418.86,8152.59,7418.86,8152.59,409600],["2018-08-24",8967.85,8967.85,8152.59,8397.17,264000],["2018-08-27",8397.17,8519.46,8274.88,8437.93,322900],["2018-08-28",8437.93,8519.46,8356.41,8437.93,283400],["2018-08-29",8437.93,8641.75,8356.41,8641.75,296700],["2018-08-30",8641.75,8682.51,8437.93,8641.75,1647100],["2018-08-31",8641.75,9090.14,8600.99,8967.85,973200],["2018-09-04",8967.85,9864.64,8967.85,9579.3,370700],["2018-09-05",9946.16,10516.85,9701.59,10272.27,480100],["2018-09-06",10272.27,11169.05,10272.27,11006.0,472300],["2018-09-07",10598.37,11128.29,10149.98,10924.48,1573300],["2018-09-10",10842.95,10924.48,10068.45,10109.22,2102800],["2018-09-11",9986.93,10109.22,9253.19,9253.19,273900],["2018-09-12",8927.09,10027.69,8927.09,9986.93,386900],["2018-09-13",10027.69,10720.66,9986.93,10598.37,324900],["2018-09-14",10598.37,10924.48,10435.32,10883.71,469000],["2018-09-17",10883.71,11087.53,10883.71,11006.0,262800],["2018-09-18",11006.0,11087.53,11006.0,11087.53,231500],["2018-09-19",11087.53,11128.29,10802.19,11046.76,242400],["2018-09-20",11006.0,11454.39,11006.0,11372.87,3049300],["2018-09-21",11372.87,11535.92,11372.87,11535.92,154600],["2018-09-24",11535.92,11821.26,11535.92,11780.5,191200],["2018-09-25",11780.5,12269.65,11658.21,12269.65,916700],["2018-09-26",12147.36,12840.33,12025.08,12636.52,1897000],["2018-09-27",12799.57,12799.57,12188.13,12310.42,185600],["2018-09-28",12269.65,12432.7,12025.08,12228.89,198300],["2018-10-01",12228.89,13044.15,12228.89,12799.57,172800],["2018-10-02",13044.15,13044.15,12391.94,12473.47,165600],["2018-10-03",12473.47,12840.33,12025.08,12840.33,60600],["2018-10-04",14022.46,14022.46,12881.1,13125.68,82700],["2018-10-05",13125.68,13329.49,13125.68,13329.49,1161300],["2018-10-08",13288.73,13329.49,13166.44,13207.2,115800],["2018-10-09",13492.54,13492.54,13247.96,13288.73,100700],["2018-10-10",14593.14,14593.14,13655.59,14226.28,335200],["2018-10-11",14267.04,14267.04,13859.41,13859.41,221400],["2018-10-12",13940.93,14593.14,13859.41,14593.14,141000],["2018-10-15",14593.14,14593.14,13940.93,13940.93,86400],["2018-10-16",13940.93,14144.75,13777.88,14144.75,1075900],["2018-10-17",14103.99,14307.8,14103.99,14185.51,114300],["2018-10-18",14226.28,14226.28,14022.46,14185.51,59000],["2018-10-19",14185.51,14267.04,14022.46,14267.04,94600],["2018-10-22",13859.41,14022.46,13859.41,14022.46,129500],["2018-10-23",14022.46,14226.28,13655.59,13655.59,160000],["2018-10-24",13574.07,13574.07,13451.78,13492.54,87000],["2018-10-25",13451.78,13655.59,12595.76,13574.07,104900],["2018-10-26",13614.83,13655.59,13329.49,13451.78,103800],["2018-10-29",13451.78,13533.31,13125.68,13451.78,123100],["2018-10-30",13370.25,13370.25,13207.2,13207.2,127500],["2018-10-31",13207.2,13451.78,13166.44,13451.78,141800],["2018-11-01",13492.54,13492.54,13370.25,13451.78,126200],["2018-11-02",13451.78,13696.36,13411.02,13696.36,154100],["2018-11-05",13696.36,14674.67,13655.59,14674.67,163400],["2018-11-06",14674.67,15286.11,14674.67,15000.77,448200],["2018-11-07",15000.77,15204.59,14960.01,15082.3,152400],["2018-11-08",15163.82,15163.82,14837.72,14919.25,107400],["2018-11-09",14837.72,14837.72,13859.41,14348.56,70900],["2018-11-12",14470.85,14796.96,14267.04,14674.67,120600],["2018-11-13",14674.67,14674.67,14389.33,14389.33,64400],["2018-11-14",14389.33,14593.14,14389.33,14389.33,103800],["2018-11-15",14430.09,14430.09,14267.04,14267.04,69500],["2018-11-16",14267.04,14511.62,14267.04,14511.62,130400],["2018-11-19",14511.62,14633.91,14430.09,14633.91,106000],["2018-11-20",14633.91,14756.19,14552.38,14756.19,117800],["2018-11-21",14715.43,14756.19,14593.14,14756.19,123400],["2018-11-22",14715.43,14837.72,14715.43,14837.72,114400],["2018-11-23",14837.72,14878.48,14756.19,14878.48,112000],["2018-11-26",14837.72,14878.48,14674.67,14878.48,109500],["2018-11-27",14837.72,15082.3,14837.72,15082.3,121100],["2018-11-28",15000.77,15123.06,15000.77,15082.3,104800],["2018-11-29",15041.53,15123.06,14878.48,15082.3,116200],["2018-11-30",15082.3,15082.3,14878.48,15041.53,104500],["2018-12-03",15041.53,15286.11,15000.77,15286.11,138200],["2018-12-04",15286.11,15326.88,15082.3,15123.06,141400],["2018-12-05",15041.53,15163.82,14837.72,15163.82,144100],["2018-12-06",14960.01,15163.82,14919.25,15163.82,139100],["2018-12-07",15286.11,15449.16,15245.35,15449.16,134900],["2018-12-10",15449.16,15693.74,15408.4,15693.74,265900],["2018-12-11",15571.45,15693.74,15530.69,15693.74,176400],["2018-12-12",15693.74,15816.03,15693.74,15816.03,404400],["2018-12-13",15816.03,15856.79,15775.27,15816.03,386300],["2018-12-14",15816.03,15938.32,15775.27,15856.79,394000],["2018-12-17",15856.79,16019.85,15856.79,16019.85,191600],["2018-12-18",16019.85,16142.13,15897.56,16101.37,729300],["2018-12-19",16101.37,16101.37,15856.79,15897.56,106700],["2018-12-20",15938.32,15938.32,15530.69,15897.56,141500],["2018-12-21",15734.51,15734.51,15286.11,15571.45,161100],["2018-12-24",15489.93,15489.93,15082.3,15286.11,407000],["2018-12-25",15082.3,15286.11,14756.19,15000.77,420700],["2018-12-26",15041.53,15041.53,14348.56,14348.56,111800],["2018-12-27",14674.67,15082.3,14511.62,15082.3,738000],["2018-12-28",14796.96,15489.93,14796.96,15489.93,100800],["2019-01-02",15449.16,15489.93,15326.88,15449.16,192700],["2019-01-03",15408.4,15408.4,14674.67,15367.64,132300],["2019-01-04",15082.3,15204.59,15000.77,15082.3,44200],["2019-01-07",15000.77,15000.77,14552.38,14633.91,52500],["2019-01-08",14715.43,14715.43,14552.38,14633.91,17100],["2019-01-09",14552.38,14633.91,14063.22,14593.14,98400],["2019-01-10",14552.38,14674.67,14348.56,14674.67,33900],["2019-01-11",14633.91,15082.3,14267.04,14756.19,312500],["2019-01-14",14756.19,14796.96,14389.33,14674.67,51800],["2019-01-15",14674.67,14674.67,14470.85,14633.91,67600],["2019-01-16",14633.91,14674.67,14511.62,14674.67,48300],["2019-01-17",14674.67,14674.67,14430.09,14633.91,26200],["2019-01-18",14593.14,14593.14,14430.09,14552.38,65700],["2019-01-21",14593.14,14593.14,14430.09,14552.38,58500],["2019-01-22",14470.85,14511.62,13166.44,13166.44,43800],["2019-01-23",13574.07,14267.04,13574.07,14267.04,10000],["2019-01-24",14389.33,14389.33,13818.65,14185.51,16900],["2019-01-25",14185.51,14226.28,14185.51,14226.28,14700],["2019-01-28",15082.3,15082.3,14063.22,14226.28,14000],["2019-01-29",14185.51,14593.14,13207.2,14593.14,11500],["2019-01-30",14144.75,14348.56,14144.75,14348.56,17100],["2019-01-31",14593.14,14593.14,14552.38,14552.38,5500],["2019-02-01",14593.14,14593.14,14511.62,14511.62,11500],["2019-02-11",14552.38,14674.67,14511.62,14511.62,5000],["2019-02-12",13329.49,14470.85,13329.49,14470.85,16100],["2019-02-13",14470.85,14470.85,13370.25,13370.25,18000],["2019-02-14",13411.02,14267.04,13411.02,13859.41,11100],["2019-02-15",13859.41,14185.51,13777.88,13777.88,9400],["2019-02-18",13737.12,13981.7,13614.83,13614.83,13900],["2019-02-19",13614.83,13614.83,13451.78,13451.78,12800],["2019-02-20",13288.73,13411.02,13166.44,13166.44,28200],["2019-02-21",13166.44,13166.44,13003.39,13125.68,14500],["2019-02-22",13411.02,13411.02,13044.15,13288.73,6100],["2019-02-25",13859.41,13940.93,13288.73,13696.36,11100],["2019-02-26",13696.36,14063.22,13696.36,13696.36,10200],["2019-02-27",13859.41,13940.93,13655.59,13859.41,22400],["2019-02-28",13859.41,13859.41,13818.65,13818.65,700],["2019-03-01",13818.65,13859.41,13737.12,13777.88,2400],["2019-03-04",13737.12,13737.12,13451.78,13451.78,9700],["2019-03-05",13451.78,13614.83,13044.15,13044.15,1084900],["2019-03-06",13044.15,13288.73,13044.15,13207.2,8800],["2019-03-07",13207.2,13207.2,12799.57,12799.57,14700],["2019-03-08",12840.33,12921.86,12677.28,12840.33,454500],["2019-03-11",12962.62,13370.25,12840.33,12840.33,4900],["2019-03-12",12677.28,13044.15,12677.28,12881.1,505000],["2019-03-13",12921.86,13411.02,12921.86,13044.15,4100],["2019-03-14",13247.96,13247.96,13247.96,13247.96,100],["2019-03-15",13288.73,13329.49,13247.96,13329.49,37000],["2019-03-18",13451.78,13655.59,13329.49,13329.49,35600],["2019-03-19",13451.78,13574.07,13329.49,13411.02,21900],["2019-03-20",13411.02,13411.02,12677.28,13288.73,13500],["2019-03-21",13044.15,13655.59,13044.15,13451.78,18400],["2019-03-22",13451.78,13533.31,13451.78,13492.54,16100],["2019-03-25",13084.91,13411.02,13084.91,13084.91,7800],["2019-03-26",13247.96,13247.96,13247.96,13247.96,300600],["2019-03-27",13247.96,13247.96,13247.96,13247.96,100],["2019-03-28",13370.25,13370.25,13370.25,13370.25,1200],["2019-03-29",13247.96,13247.96,13247.96,13247.96,1100],["2019-04-01",13084.91,13451.78,12228.89,13166.44,4100],["2019-04-02",13044.15,13044.15,12636.52,12636.52,700],["2019-04-03",12677.28,13125.68,12310.42,12636.52,700],["2019-04-04",12391.94,12391.94,12269.65,12310.42,6200],["2019-04-05",13451.78,13451.78,11454.39,12840.33,12300],["2019-04-08",12677.28,13044.15,12636.52,12799.57,50100],["2019-04-09",12962.62,13044.15,12799.57,12840.33,43300],["2019-04-10",12799.57,13125.68,12799.57,13044.15,21800],["2019-04-11",13207.2,13207.2,12432.7,13084.91,12100],["2019-04-12",13411.02,13411.02,12840.33,13003.39,21900],["2019-04-16",12840.33,12921.86,12840.33,12921.86,20000],["2019-04-17",13084.91,13084.91,12636.52,12921.86,21500],["2019-04-18",12636.52,13003.39,12636.52,12962.62,48600],["2019-04-19",12962.62,13044.15,12840.33,12840.33,57100],["2019-04-22",12962.62,13044.15,12351.18,12595.76,70900],["2019-04-23",12554.99,12636.52,12269.65,12310.42,33200],["2019-04-24",12840.33,12840.33,12473.47,12636.52,71500],["2019-04-25",12636.52,12799.57,12595.76,12636.52,90000],["2019-04-26",12758.81,13003.39,12432.7,12962.62,72100],["2019-05-02",13451.78,13451.78,12881.1,13003.39,60200],["2019-05-03",13451.78,13451.78,12840.33,12921.86,29800],["2019-05-06",13166.44,13166.44,12432.7,12758.81,63200],["2019-05-07",13247.96,13247.96,12351.18,12391.94,54700],["2019-05-08",12432.7,12473.47,12065.84,12473.47,53600],["2019-05-09",12636.52,12799.57,12228.89,12718.05,87200],["2019-05-10",12758.81,12921.86,12636.52,12921.86,124800],["2019-05-13",12921.86,13084.91,12840.33,13084.91,101600],["2019-05-14",13044.15,13125.68,12840.33,12881.1,227000],["2019-05-15",12881.1,12962.62,12718.05,12799.57,175000],["2019-05-16",12758.81,12758.81,12351.18,12636.52,145500],["2019-05-17",12718.05,13247.96,12228.89,13247.96,144400],["2019-05-20",13247.96,13655.59,13247.96,13655.59,61000],["2019-05-21",13614.83,14063.22,13329.49,13329.49,213000],["2019-05-22",13247.96,13288.73,12840.33,12840.33,64100],["2019-05-23",12840.33,13003.39,12636.52,13003.39,67800],["2019-05-24",13003.39,13044.15,12554.99,12636.52,87200],["2019-05-27",12962.62,12962.62,12065.84,12554.99,91100],["2019-05-28",12595.76,12718.05,12228.89,12514.23,76900],["2019-05-29",12473.47,12514.23,12065.84,12065.84,93200],["2019-05-30",12065.84,12595.76,11821.26,12228.89,94700],["2019-05-31",12310.42,12310.42,11821.26,12188.13,77600],["2019-06-03",12147.36,12147.36,11821.26,12065.84,63600],["2019-06-04",12065.84,12065.84,11821.26,11943.55,51000],["2019-06-05",11984.31,11984.31,11739.73,11943.55,55700],["2019-06-06",11902.79,11943.55,11739.73,11943.55,48500],["2019-06-07",11821.26,11984.31,11739.73,11984.31,22700],["2019-06-10",12065.84,12636.52,11821.26,11821.26,61800],["2019-06-11",11658.21,12432.7,11372.87,12310.42,37900],["2019-06-12",12473.47,12636.52,12025.08,12391.94,30100],["2019-06-13",12228.89,12473.47,11821.26,12391.94,41400],["2019-06-14",12391.94,12391.94,12147.36,12391.94,19800],["2019-06-17",12228.89,12228.89,11943.55,12025.08,33700],["2019-06-18",12147.36,12147.36,11943.55,12065.84,38000],["2019-06-19",12147.36,12147.36,11943.55,12025.08,31100],["2019-06-20",12025.08,12228.89,11943.55,12228.89,26600],["2019-06-21",12147.36,12391.94,11984.31,12228.89,35400],["2019-06-24",12188.13,12228.89,11862.02,12147.36,49000],["2019-06-25",12147.36,12147.36,11902.79,12147.36,2336000],["2019-06-26",12147.36,12147.36,12065.84,12147.36,46700],["2019-06-27",12106.6,12106.6,12065.84,12065.84,25900],["2019-06-28",12025.08,12065.84,11821.26,11984.31,322100],["2019-07-01",12228.89,12228.89,11821.26,12065.84,45300],["2019-07-02",12065.84,12147.36,11698.97,12065.84,38700],["2019-07-03",12065.84,12065.84,11413.63,11943.55,325600],["2019-07-04",11454.39,11576.68,11006.0,11087.53,39700],["2019-07-05",11087.53,11372.87,10842.95,11006.0,30300],["2019-07-08",10883.71,11739.73,10883.71,11169.05,36000],["2019-07-09",11169.05,11209.82,11006.0,11128.29,33800],["2019-07-10",11250.58,11250.58,11006.0,11209.82,26200],["2019-07-11",11372.87,11372.87,11006.0,11209.82,41200],["2019-07-12",11291.34,11291.34,11006.0,11209.82,116300],["2019-07-15",11006.0,11291.34,11006.0,11291.34,34100],["2019-07-16",11006.0,11209.82,11006.0,11169.05,32000],["2019-07-17",11006.0,11209.82,11006.0,11128.29,12600],["2019-07-18",11006.0,11209.82,10924.48,11128.29,30000],["2019-07-19",11169.05,11780.5,11169.05,11617.45,199100],["2019-07-22",11576.68,12025.08,11413.63,11698.97,73900],["2019-07-23",11698.97,12025.08,11454.39,11862.02,240400],["2019-07-24",11780.5,12432.7,11413.63,11943.55,187200],["2019-07-25",11943.55,12147.36,11535.92,11902.79,422800],["2019-07-26",12025.08,12228.89,11617.45,11902.79,148700],["2019-07-29",11658.21,11984.31,11576.68,11821.26,104400],["2019-07-30",11739.73,11862.02,11617.45,11780.5,265000],["2019-07-31",11698.97,11902.79,11576.68,11902.79,138900],["2019-08-01",11658.21,12025.08,11535.92,11658.21,128700],["2019-08-02",11821.26,11984.31,11658.21,11943.55,507000],["2019-08-05",11984.31,12025.08,11821.26,11943.55,156000],["2019-08-06",11943.55,11943.55,11739.73,11821.26,264800],["2019-08-07",11821.26,11902.79,11617.45,11617.45,668000],["2019-08-08",11617.45,11698.97,11495.16,11495.16,292200],["2019-08-09",11925.46,12601.64,11126.33,11495.16,372100],["2019-08-12",11618.1,11679.57,11249.27,11372.21,74600],["2019-08-13",11372.21,11679.57,11249.27,11372.21,58300],["2019-08-14",11372.21,12294.29,11064.86,11064.86,49700],["2019-08-15",10941.91,11372.21,10573.09,11187.8,160300],["2019-08-16",11187.8,11249.27,10880.44,10880.44,43000],["2019-08-19",11064.86,11064.86,10634.56,10818.97,63200],["2019-08-20",10880.44,10941.91,10573.09,10818.97,52400],["2019-08-21",10573.09,10757.5,10511.61,10634.56,44100],["2019-08-22",10634.56,10634.56,10450.14,10511.61,58100],["2019-08-23",10634.56,10696.03,10327.2,10511.61,52400],["2019-08-26",10511.61,10573.09,10388.67,10573.09,13400],["2019-08-27",10388.67,10757.5,10388.67,10511.61,203000],["2019-08-28",10573.09,10818.97,10388.67,10696.03,124100],["2019-08-29",10757.5,11187.8,10696.03,10696.03,44700],["2019-08-30",10880.44,11126.33,10634.56,11126.33,128300],["2019-09-03",11249.27,11495.16,11187.8,11187.8,118600],["2019-09-04",11372.21,11433.69,11187.8,11249.27,542000],["2019-09-05",11495.16,11495.16,11064.86,11310.74,68500],["2019-09-06",11372.21,11495.16,11310.74,11495.16,113200],["2019-09-09",11495.16,11986.93,11310.74,11679.57,600700],["2019-09-10",11986.93,12048.4,11741.04,11925.46,753300],["2019-09-11",12048.4,12048.4,11741.04,11863.99,342800],["2019-09-12",11925.46,11925.46,11679.57,11863.99,667200],["2019-09-13",11679.57,11802.51,11618.1,11741.04,154100],["2019-09-16",11679.57,11802.51,11372.21,11679.57,13600],["2019-09-17",11679.57,11802.51,11372.21,11802.51,118000],["2019-09-18",11802.51,11925.46,11618.1,11802.51,406700],["2019-09-19",11986.93,11986.93,11556.63,11741.04,121700],["2019-09-20",11802.51,11802.51,11618.1,11741.04,79600],["2019-09-23",11741.04,11741.04,11433.69,11679.57,21600],["2019-09-24",11495.16,11741.04,11495.16,11618.1,23000],["2019-09-25",11679.57,11679.57,11556.63,11556.63,37900],["2019-09-26",11495.16,11618.1,11372.21,11618.1,24000],["2019-09-27",11372.21,11741.04,11372.21,11741.04,40000],["2019-09-30",11618.1,11741.04,11618.1,11679.57,113800],["2019-10-01",11433.69,11679.57,11126.33,11679.57,62100],["2019-10-02",11187.8,11187.8,11187.8,11187.8,2000],["2019-10-03",11618.1,11618.1,11187.8,11495.16,60000],["2019-10-04",11495.16,11556.63,11372.21,11556.63,65700],["2019-10-07",11556.63,11679.57,11556.63,11618.1,29600],["2019-10-08",11679.57,11679.57,11556.63,11618.1,38100],["2019-10-09",11618.1,11618.1,11556.63,11618.1,17000],["2019-10-10",11433.69,11618.1,11372.21,11618.1,44800],["2019-10-11",11618.1,11679.57,11618.1,11679.57,18100],["2019-10-14",11618.1,11679.57,11618.1,11679.57,15000],["2019-10-15",11679.57,11863.99,11679.57,11802.51,29300],["2019-10-16",11741.04,11802.51,11679.57,11802.51,1700],["2019-10-17",11802.51,11802.51,11679.57,11802.51,4400],["2019-10-18",11618.1,11618.1,11249.27,11556.63,178900],["2019-10-21",11433.69,11433.69,10450.14,11064.86,75980],["2019-10-22",11618.1,11618.1,10880.44,11187.8,1065700],["2019-10-23",11064.86,11372.21,10634.56,11372.21,105900],["2019-10-24",11310.74,11310.74,10818.97,11064.86,11300],["2019-10-25",10941.91,11064.86,10634.56,11064.86,9720],["2019-10-28",11064.86,11064.86,10327.2,10941.91,229200],["2019-10-29",10450.14,10757.5,10450.14,10757.5,85900],["2019-10-30",10757.5,10818.97,10450.14,10818.97,95400],["2019-10-31",10757.5,10818.97,10573.09,10757.5,101400],["2019-11-01",10573.09,10696.03,10450.14,10696.03,13600],["2019-11-04",10634.56,10696.03,10388.67,10696.03,84800],["2019-11-05",10634.56,10696.03,10573.09,10696.03,152400],["2019-11-06",10696.03,11556.63,10511.61,11372.21,1168830],["2019-11-07",11372.21,11433.69,11187.8,11433.69,103600],["2019-11-08",11495.16,11495.16,11310.74,11433.69,102600],["2019-11-11",11433.69,11495.16,11310.74,11495.16,235100],["2019-11-12",11372.21,11741.04,11372.21,11679.57,158700],["2019-11-13",11741.04,11802.51,11495.16,11802.51,159540],["2019-11-14",11925.46,11925.46,11618.1,11618.1,151400],["2019-11-15",11495.16,11863.99,11433.69,11863.99,253300],["2019-11-18",11863.99,12909.0,11863.99,12171.34,1919240],["2019-11-19",12294.29,13093.41,12294.29,13093.41,373660],["2019-11-20",13093.41,13523.71,13093.41,13216.36,130500],["2019-11-21",13154.89,13154.89,12540.17,12847.53,255500],["2019-11-22",12724.59,12847.53,12355.76,12847.53,430600],["2019-11-25",13031.94,13216.36,12601.64,12909.0,776600],["2019-11-26",12970.47,13400.77,12970.47,13154.89,2996900],["2019-11-27",13154.89,14076.96,13154.89,13831.07,1335200],["2019-11-28",13831.07,14076.96,13339.3,13954.01,1148900],["2019-11-29",13892.54,14568.73,13892.54,14568.73,1259100],["2019-12-02",14568.73,14814.61,14507.26,14753.14,1820300],["2019-12-03",14753.14,14814.61,14445.79,14568.73,1228700],["2019-12-04",15060.5,15060.5,14568.73,14814.61,841100],["2019-12-05",14753.14,14814.61,14445.79,14630.2,221100],["2019-12-06",14630.2,14753.14,14261.37,14445.79,563720],["2019-12-09",14322.84,14507.26,13523.71,14384.31,698300],["2019-12-10",14445.79,14876.09,14138.43,14753.14,1283020],["2019-12-11",14753.14,14999.03,14322.84,14445.79,432900],["2019-12-12",14630.2,15859.63,14630.2,15367.86,1118600],["2019-12-13",15367.86,15367.86,15060.5,15367.86,3518200],["2019-12-16",15367.86,15736.69,15367.86,15429.33,378300],["2019-12-17",15367.86,15367.86,14753.14,14876.09,384000],["2019-12-18",14814.61,15183.44,14691.67,14876.09,274680],["2019-12-19",14876.09,14876.09,14507.26,14876.09,1094200],["2019-12-20",14876.09,15060.5,14691.67,14876.09,2276900],["2019-12-23",14753.14,14937.56,14568.73,14876.09,1589700],["2019-12-24",14876.09,14876.09,14384.31,14753.14,433700],["2019-12-25",14630.2,15367.86,13646.66,15367.86,779800],["2019-12-26",15675.21,15675.21,14507.26,15060.5,177900],["2019-12-27",14814.61,14814.61,14015.49,14691.67,389500],["2019-12-30",14445.79,14691.67,14261.37,14630.2,1322100],["2019-12-31",14568.73,15060.5,14568.73,15060.5,494700],["2020-01-02",14876.09,15367.86,14630.2,15367.86,445400],["2020-01-03",15367.86,15490.8,15121.97,15367.86,313200],["2020-01-06",15121.97,15121.97,14753.14,14814.61,130500],["2020-01-07",14814.61,14814.61,14322.84,14384.31,215400],["2020-01-08",14384.31,14753.14,14015.49,14753.14,186900],["2020-01-09",14630.2,14691.67,14322.84,14568.73,111800],["2020-01-10",14753.14,14753.14,14261.37,14384.31,2398200],["2020-01-13",14384.31,14630.2,13892.54,14138.43,519900],["2020-01-14",13954.01,14384.31,12724.59,14138.43,111700],["2020-01-15",14138.43,14261.37,13831.07,13954.01,520700],["2020-01-16",13954.01,13954.01,12601.64,12601.64,238200],["2020-01-17",12232.81,12232.81,11372.21,12048.4,818500],["2020-01-20",12048.4,13093.41,11741.04,13093.41,2372900],["2020-01-21",12109.87,12909.0,11802.51,11802.51,133300],["2020-01-22",11802.51,11802.51,10757.5,11556.63,125700],["2020-01-30",11679.57,12294.29,11372.21,12294.29,44800],["2020-01-31",12232.81,13523.71,12232.81,13523.71,1239500],["2020-02-03",14076.96,14876.09,13523.71,13523.71,1073900],["2020-02-04",13585.19,13585.19,12417.23,12601.64,111900],["2020-02-05",12601.64,12601.64,11372.21,11372.21,934430],["2020-02-06",10634.56,11618.1,10265.73,11556.63,477600],["2020-02-07",11556.63,12171.34,11003.39,12048.4,240900],["2020-02-10",11679.57,12048.4,11372.21,11679.57,211000],["2020-02-11",11556.63,11679.57,11187.8,11310.74,257600],["2020-02-12",11310.74,11372.21,11003.39,11064.86,193300],["2020-02-13",10941.91,11187.8,10757.5,11187.8,79100],["2020-02-14",11187.8,11310.74,11003.39,11126.33,274300],["2020-02-17",11064.86,11064.86,10573.09,10573.09,264300],["2020-02-18",10634.56,10941.91,10634.56,10696.03,364800],["2020-02-19",10757.5,10818.97,10327.2,10696.03,298500],["2020-02-20",10757.5,11003.39,10696.03,10818.97,155100],["2020-02-21",10818.97,11064.86,10757.5,10818.97,149300],["2020-02-24",10818.97,10818.97,10388.67,10450.14,180600],["2020-02-25",10327.2,11064.86,10142.79,10757.5,241800],["2020-02-26",10757.5,10757.5,10327.2,10450.14,181600],["2020-02-27",11064.86,11064.86,10511.61,10573.09,69800],["2020-02-28",10696.03,11618.1,10573.09,11433.69,1339200],["2020-03-02",11679.57,12171.34,11495.16,11495.16,853500],["2020-03-03",11618.1,12048.4,11372.21,11863.99,913400],["2020-03-04",11863.99,12171.34,11679.57,11925.46,774400],["2020-03-05",11925.46,11986.93,11679.57,11741.04,782500],["2020-03-06",11679.57,11741.04,11310.74,11372.21,286700],["2020-03-09",11372.21,11372.21,10265.73,10265.73,883800],["2020-03-10",10327.2,10818.97,9405.13,10511.61,494300],["2020-03-11",10696.03,10757.5,9835.43,10265.73,257400],["2020-03-12",10142.79,10142.79,9282.19,9282.19,569200],["2020-03-13",8667.47,9220.71,8360.11,8360.11,1510800],["2020-03-16",8360.11,8421.59,7560.99,7991.29,511980],["2020-03-17",7991.29,8175.7,7376.57,8175.7,550900],["2020-03-18",8175.7,8606.0,8175.7,8483.06,594240],["2020-03-19",8237.17,8483.06,8052.76,8298.64,552800],["2020-03-20",8298.64,8360.11,7929.81,8114.23,285000],["2020-03-23",8114.23,8114.23,7315.1,7315.1,590200],["2020-03-24",7315.1,7315.1,6823.33,7069.21,350200],["2020-03-25",7376.57,7745.4,7315.1,7683.93,825800],["2020-03-26",7745.4,7745.4,7376.57,7499.51,270900],["2020-03-27",7499.51,7499.51,7130.69,7315.1,339700],["2020-03-30",7253.63,7253.63,6638.91,6638.91,484700],["2020-03-31",6638.91,7007.74,6147.14,6700.39,467700],["2020-04-01",6700.39,7130.69,6577.44,7069.21,1661580],["2020-04-03",7376.57,7683.93,7069.21,7683.93,432200],["2020-04-06",7683.93,8421.59,7683.93,8298.64,1292600],["2020-04-07",8421.59,8667.47,7991.29,8360.11,438200],["2020-04-08",8606.0,8606.0,7991.29,8175.7,543400],["2020-04-09",8237.17,8421.59,8175.7,8298.64,665560],["2020-04-10",8298.64,8298.64,8052.76,8237.17,326100],["2020-04-13",8237.17,8360.11,8175.7,8298.64,399100],["2020-04-14",8360.11,8360.11,8175.7,8298.64,233000],["2020-04-15",8298.64,9097.77,8298.64,9097.77,395300],["2020-04-16",9958.37,9958.37,9220.71,9651.01,612500],["2020-04-17",9835.43,9958.37,9589.54,9712.49,472500],["2020-04-20",9773.96,10327.2,9651.01,10081.31,618000],["2020-04-21",10081.31,10081.31,9159.24,9589.54,899400],["2020-04-22",9528.07,10081.31,9097.77,9896.9,342000],["2020-04-23",10081.31,10081.31,9773.96,9896.9,244600],["2020-04-24",9835.43,9958.37,9712.49,9835.43,180700],["2020-04-27",9835.43,9835.43,9466.6,9589.54,494400],["2020-04-28",9589.54,9712.49,9405.13,9712.49,214600],["2020-04-29",9712.49,10388.67,9589.54,10327.2,647100],["2020-05-04",10327.2,10634.56,10019.84,10265.73,719700],["2020-05-05",10265.73,10265.73,10019.84,10081.31,883700],["2020-05-06",10142.79,10511.61,10142.79,10265.73,466600],["2020-05-07",10388.67,10388.67,10204.26,10327.2,597714],["2020-05-08",10388.67,10450.14,10265.73,10265.73,486500],["2020-05-11",10265.73,10327.2,10204.26,10265.73,472700],["2020-05-12",10265.73,10696.03,10142.79,10450.14,712100],["2020-05-13",10450.14,10634.56,10327.2,10511.61,468800],["2020-05-14",10511.61,10511.61,10327.2,10388.67,512000],["2020-05-15",10388.67,10450.14,10265.73,10327.2,313000],["2020-05-18",10327.2,10511.61,10204.26,10265.73,565600],["2020-05-19",10265.73,10388.67,10204.26,10204.26,511500],["2020-05-20",10204.26,10265.73,10081.31,10204.26,363800],["2020-05-21",10081.31,10265.73,10081.31,10204.26,266300],["2020-05-22",10204.26,11003.39,10204.26,10511.61,760300],["2020-05-25",10573.09,10696.03,10450.14,10511.61,293200],["2020-05-26",10573.09,10696.03,10511.61,10696.03,514900],["2020-05-27",10757.5,10818.97,10327.2,10327.2,567300],["2020-05-28",10327.2,10388.67,10081.31,10327.2,407900],["2020-05-29",10265.73,10327.2,10204.26,10265.73,458500],["2020-06-01",10327.2,10634.56,10265.73,10511.61,466500],["2020-06-02",10573.09,10573.09,10327.2,10327.2,419800],["2020-06-03",10450.14,10634.56,10327.2,10634.56,492300],["2020-06-04",10634.56,11003.39,10634.56,10757.5,1115800],["2020-06-05",10757.5,11679.57,10696.03,11679.57,1195600],["2020-06-08",11679.57,12355.76,11679.57,12109.87,945600],["2020-06-09",12171.34,12171.34,11495.16,11802.51,831900],["2020-06-10",11741.04,11741.04,11495.16,11618.1,789300],["2020-06-11",11618.1,11618.1,10573.09,10573.09,1286400],["2020-06-12",10573.09,10818.97,9958.37,10818.97,651300],["2020-06-15",10818.97,10880.44,9773.96,9896.9,1679000],["2020-06-16",9896.9,10388.67,9896.9,10327.2,708000],["2020-06-17",10388.67,10573.09,10142.79,10265.73,430000],["2020-06-18",10388.67,10450.14,10081.31,10450.14,291300],["2020-06-19",10511.61,11003.39,10450.14,10941.91,588500],["2020-06-22",11064.86,11556.63,10941.91,11310.74,1070500],["2020-06-23",11433.69,11433.69,10880.44,11064.86,874900],["2020-06-24",10941.91,11187.8,10757.5,10880.44,777300],["2020-06-25",10818.97,11003.39,10573.09,10880.44,595000],["2020-06-26",10880.44,11003.39,10696.03,10757.5,398300],["2020-06-29",10757.5,10757.5,10265.73,10388.67,595300],["2020-06-30",10511.61,10757.5,10265.73,10388.67,530900],["2020-07-01",10388.67,10511.61,10265.73,10511.61,566200],["2020-07-02",10573.09,10634.56,10265.73,10388.67,291300],["2020-07-03",10450.14,10511.61,10327.2,10450.14,337100],["2020-07-06",10573.09,10696.03,10450.14,10634.56,519400],["2020-07-07",10634.56,10696.03,10511.61,10511.61,487800],["2020-07-08",10696.03,10696.03,10511.61,10634.56,312600],["2020-07-09",10634.56,10634.56,10511.61,10573.09,362400],["2020-07-10",10573.09,10573.09,10388.67,10573.09,966300],["2020-07-13",10511.61,10696.03,10511.61,10511.61,357600],["2020-07-14",10573.09,10573.09,10450.14,10511.61,259300],["2020-07-15",10573.09,10573.09,10450.14,10511.61,458300],["2020-07-16",10511.61,10573.09,10388.67,10450.14,351600],["2020-07-17",10450.14,10511.61,10388.67,10511.61,399200],["2020-07-20",10511.61,10573.09,10388.67,10450.14,393600],["2020-07-21",10450.14,10511.61,10327.2,10388.67,281100],["2020-07-22",10388.67,10450.14,10327.2,10327.2,275300],["2020-07-23",10327.2,10388.67,10204.26,10327.2,285400],["2020-07-24",10388.67,10388.67,9466.6,9528.07,1448060],["2020-07-27",9466.6,9466.6,8606.0,8606.0,1305100],["2020-07-28",8544.53,9466.6,8298.64,9466.6,603500],["2020-07-29",9528.07,9651.01,8606.0,8851.89,627000],["2020-07-30",8974.83,9220.71,8851.89,9159.24,320200],["2020-07-31",9159.24,9159.24,8483.06,8851.89,521700],["2020-08-03",8728.94,9159.24,8606.0,9159.24,587400],["2020-08-04",9159.24,9589.54,9097.77,9405.13,413200],["2020-08-05",9405.13,9528.07,9220.71,9405.13,485600],["2020-08-06",9405.13,9405.13,9220.71,9343.66,435900],["2020-08-07",9343.66,9343.66,9036.3,9097.77,538100],["2020-08-10",9220.71,9220.71,8913.36,9097.77,463300],["2020-08-11",9159.24,9220.71,9036.3,9159.24,328900],["2020-08-12",9159.24,9220.71,9036.3,9097.77,454000],["2020-08-13",9097.77,9220.71,9036.3,9159.24,417200],["2020-08-14",9159.24,9159.24,9036.3,9097.77,268200],["2020-08-17",9097.77,9097.77,8974.83,9097.77,235900],["2020-08-18",9097.77,9773.96,9036.3,9712.49,688200],["2020-08-19",9896.9,10142.79,9712.49,9958.37,623300],["2020-08-20",10019.84,10019.84,9651.01,9835.43,502600],["2020-08-21",9835.43,9958.37,9835.43,9958.37,347800],["2020-08-24",9958.37,10204.26,9896.9,9896.9,376000],["2020-08-25",9958.37,10019.84,9773.96,9896.9,500900],["2020-08-26",9896.9,9958.37,9835.43,9958.37,344600],["2020-08-27",9958.37,10081.31,9896.9,9958.37,482200],["2020-08-28",10019.84,10450.14,9958.37,10204.26,849100],["2020-08-31",10142.79,10511.61,10142.79,10388.67,492300],["2020-09-01",10450.14,10696.03,10388.67,10450.14,914800],["2020-09-03",10511.61,10634.56,10327.2,10327.2,624700],["2020-09-04",10327.2,10388.67,9958.37,10327.2,394900],["2020-09-07",10388.67,10511.61,10265.73,10265.73,519410],["2020-09-08",10265.73,10388.67,10204.26,10327.2,270300],["2020-09-09",10327.2,10696.03,10204.26,10634.56,1105600],["2020-09-10",11187.8,11310.74,10696.03,11003.39,2073000],["2020-09-11",11187.8,11310.74,11064.86,11126.33,1149900],["2020-09-14",11187.8,11187.8,10880.44,10941.91,713300],["2020-09-15",10941.91,11003.39,10757.5,10880.44,709400],["2020-09-16",10880.44,11064.86,10818.97,11003.39,345800],["2020-09-17",11003.39,11064.86,10818.97,10880.44,479400],["2020-09-18",10880.44,10941.91,10757.5,10880.44,354700],["2020-09-21",10941.91,11003.39,10818.97,10880.44,316300],["2020-09-22",10880.44,10880.44,10696.03,10696.03,694400],["2020-09-23",10757.5,11064.86,10757.5,10880.44,675500],["2020-09-24",10880.44,10941.91,10757.5,10818.97,284400],["2020-09-25",10757.5,10818.97,10696.03,10757.5,323700],["2020-09-28",10818.97,10818.97,10573.09,10634.56,507200],["2020-09-29",10696.03,10696.03,10327.2,10450.14,582300],["2020-09-30",10388.67,10450.14,10265.73,10388.67,473200],["2020-10-01",10327.2,10573.09,10327.2,10573.09,297200],["2020-10-02",10573.09,10634.56,10265.73,10450.14,550800],["2020-10-05",10511.61,10511.61,10388.67,10450.14,315700],["2020-10-06",10450.14,10573.09,10388.67,10450.14,289800],["2020-10-07",10450.14,10450.14,10388.67,10450.14,253100],["2020-10-08",10450.14,10573.09,10388.67,10511.61,352000],["2020-10-09",10573.09,10941.91,10511.61,10696.03,541300],["2020-10-12",10757.5,10818.97,10511.61,10634.56,352600],["2020-10-13",10634.56,10696.03,10450.14,10450.14,237300],["2020-10-14",10511.61,10634.56,10327.2,10450.14,256600],["2020-10-15",10450.14,10511.61,10265.73,10327.2,322430],["2020-10-16",10265.73,10388.67,10265.73,10265.73,177800],["2020-10-19",10265.73,10388.67,10142.79,10265.73,386800],["2020-10-20",10327.2,10327.2,10142.79,10142.79,210500],["2020-10-21",10142.79,10327.2,10081.31,10142.79,278900],["2020-10-22",10142.79,10265.73,10081.31,10265.73,157700],["2020-10-23",10204.26,10388.67,10204.26,10388.67,363000],["2020-10-26",10388.67,10511.61,10327.2,10327.2,311900],["2020-10-27",10265.73,10327.2,10204.26,10204.26,252000],["2020-10-28",10204.26,10204.26,9773.96,9773.96,454700],["2020-10-29",9773.96,9835.43,9651.01,9773.96,318200],["2020-10-30",9896.9,9958.37,9712.49,9835.43,139900],["2020-11-02",9835.43,9835.43,9712.49,9835.43,180700],["2020-11-03",10204.26,10204.26,9773.96,9896.9,367800],["2020-11-04",9958.37,10019.84,9835.43,9958.37,182300],["2020-11-05",9958.37,10019.84,9896.9,9896.9,202500],["2020-11-06",10265.73,10265.73,9835.43,9958.37,138100],["2020-11-09",9896.9,9958.37,9835.43,9896.9,313900],["2020-11-10",9896.9,10019.84,9835.43,9896.9,276950],["2020-11-11",9896.9,9896.9,9835.43,9896.9,192200],["2020-11-12",9896.9,9896.9,9835.43,9896.9,140700],["2020-11-13",9896.9,9896.9,9835.43,9896.9,135900],["2020-11-16",9896.9,9896.9,9773.96,9835.43,290700],["2020-11-17",9835.43,9835.43,9712.49,9773.96,129500],["2020-11-18",9773.96,9835.43,9712.49,9835.43,300600],["2020-11-19",9835.43,9835.43,9528.07,9835.43,310900],["2020-11-20",9835.43,9835.43,9712.49,9835.43,299600],["2020-11-23",9835.43,10388.67,9773.96,10327.2,539500],["2020-11-24",10327.2,10450.14,10142.79,10265.73,408900],["2020-11-25",10327.2,10388.67,9835.43,10081.31,415200],["2020-11-26",10081.31,10204.26,10019.84,10142.79,279100],["2020-11-27",10142.79,10204.26,10081.31,10142.79,199200],["2020-11-30",10081.31,10204.26,10081.31,10142.79,165600],["2020-12-01",10142.79,10142.79,9896.9,10142.79,314900],["2020-12-02",9958.37,10142.79,9958.37,10081.31,239200],["2020-12-03",10081.31,10450.14,10081.31,10327.2,352400],["2020-12-04",10327.2,10388.67,10204.26,10327.2,343000],["2020-12-07",10327.2,10450.14,10327.2,10388.67,413100],["2020-12-08",10388.67,10757.5,10388.67,10696.03,644800],["2020-12-09",10696.03,10696.03,10511.61,10511.61,469500],["2020-12-10",10511.61,10573.09,10388.67,10388.67,328300],["2020-12-11",10388.67,10450.14,10204.26,10388.67,318700],["2020-12-14",10388.67,10573.09,10388.67,10511.61,535200],["2020-12-15",10573.09,10634.56,10511.61,10511.61,485500],["2020-12-16",10511.61,11249.27,10511.61,11126.33,1726500],["2020-12-17",11126.33,11187.8,10880.44,11003.39,622400],["2020-12-18",10880.44,11064.86,10880.44,11003.39,570700],["2020-12-21",11003.39,11310.74,10880.44,11310.74,1228400],["2020-12-22",11310.74,11802.51,11310.74,11618.1,1163200],["2020-12-23",11618.1,11741.04,11126.33,11249.27,1120300],["2020-12-24",11433.69,11925.46,11187.8,11618.1,2321000],["2020-12-25",11679.57,11925.46,11495.16,11925.46,1789700],["2020-12-28",11986.93,13093.41,11986.93,13093.41,4172800],["2020-12-29",13708.13,13954.01,12909.0,13093.41,3418100],["2020-12-30",13031.94,13093.41,12601.64,12724.59,2474607],["2020-12-31",12786.06,13216.36,12601.64,13031.94,2087500],["2021-01-04",13093.41,13400.77,12909.0,13031.94,1795000],["2021-01-05",13031.94,13216.36,12847.53,12909.0,1496500],["2021-01-06",12909.0,13093.41,12786.06,12786.06,1813100],["2021-01-07",12847.53,12909.0,12663.11,12847.53,1502500],["2021-01-08",12909.0,12970.47,12478.7,12540.17,3491400],["2021-01-11",12635.9,13784.62,12444.44,13210.26,3180100],["2021-01-12",13210.26,13784.62,13018.8,13305.98,1797800],["2021-01-13",13401.71,13593.16,13018.8,13018.8,1292800],["2021-01-14",13114.53,13114.53,12635.9,12731.62,1441534],["2021-01-15",12731.62,13018.8,12731.62,12923.08,1189100],["2021-01-18",12923.08,13210.26,12731.62,13114.53,1141700],["2021-01-19",13114.53,13210.26,11870.09,12252.99,1920200],["2021-01-20",12444.44,12444.44,11582.91,12348.72,789500],["2021-01-21",12348.72,12540.17,12157.26,12540.17,452900],["2021-01-22",12540.17,12540.17,12252.99,12444.44,608900],["2021-01-25",12444.44,12444.44,12157.26,12157.26,719200],["2021-01-26",12444.44,12444.44,11678.63,11870.09,899730],["2021-01-27",11774.36,12061.54,11104.27,11104.27,982800],["2021-01-28",10912.82,11008.55,10051.28,10051.28,1369400],["2021-01-29",9094.02,10721.37,9094.02,10625.64,842900],["2021-02-01",10721.37,10817.09,10051.28,10051.28,539200],["2021-02-02",10051.28,10529.91,9955.56,10338.46,439200],["2021-02-03",10434.19,10817.09,10338.46,10817.09,589800],["2021-02-04",11008.55,11008.55,10625.64,10721.37,451840],["2021-02-05",10817.09,10912.82,10625.64,10721.37,307000],["2021-02-08",10721.37,10817.09,10434.19,10434.19,414800],["2021-02-09",10434.19,10817.09,10338.46,10625.64,428300],["2021-02-17",10721.37,11295.73,10721.37,11104.27,500100],["2021-02-18",11104.27,11391.45,11008.55,11295.73,500000],["2021-02-19",11295.73,11487.18,11104.27,11487.18,482500],["2021-02-22",11678.63,12061.54,11487.18,11870.09,952400],["2021-02-23",12061.54,12061.54,11774.36,11965.81,425200],["2021-02-24",11965.81,11965.81,11582.91,11870.09,569500],["2021-02-25",11774.36,11774.36,11487.18,11774.36,512800],["2021-02-26",11582.91,11774.36,11487.18,11774.36,380600],["2021-03-01",11774.36,11870.09,11104.27,11870.09,701500],["2021-03-02",12444.44,12444.44,11678.63,11774.36,324700],["2021-03-03",11774.36,11870.09,11582.91,11774.36,368300],["2021-03-04",11678.63,11774.36,11391.45,11678.63,513200],["2021-03-05",11678.63,11678.63,11391.45,11678.63,445800],["2021-03-08",11678.63,12252.99,11582.91,12157.26,1489400],["2021-03-09",12252.99,12348.72,11965.81,12157.26,542600],["2021-03-10",12157.26,12252.99,11965.81,12061.54,511100],["2021-03-11",12061.54,12061.54,11870.09,11870.09,518100],["2021-03-12",11965.81,12061.54,11774.36,11965.81,576700],["2021-03-15",12061.54,12061.54,11774.36,11870.09,398025],["2021-03-16",11870.09,11965.81,11678.63,11870.09,561028],["2021-03-17",11870.09,11870.09,11774.36,11870.09,349208],["2021-03-18",11870.09,11965.81,11678.63,11870.09,547460],["2021-03-19",11870.09,11870.09,11678.63,11870.09,442778],["2021-03-22",11870.09,13018.8,11774.36,12827.35,3695100],["2021-03-23",12923.08,13114.53,12348.72,12444.44,989800],["2021-03-24",12348.72,12444.44,11870.09,12157.26,1163460],["2021-03-25",12061.54,12061.54,11582.91,11678.63,1453378],["2021-03-26",11582.91,11678.63,11008.55,11582.91,1541100],["2021-03-29",11582.91,11774.36,11391.45,11582.91,628740],["2021-03-30",11582.91,12061.54,11391.45,11870.09,1214380],["2021-03-31",11870.09,11870.09,11582.91,11678.63,658705],["2021-04-01",11678.63,11870.09,11582.91,11870.09,1115200],["2021-04-02",11870.09,12061.54,11678.63,11774.36,908620],["2021-04-05",11774.36,11870.09,11678.63,11870.09,678480],["2021-04-06",11870.09,11870.09,11678.63,11774.36,894515],["2021-04-07",11774.36,12252.99,11678.63,12061.54,1878780],["2021-04-08",12061.54,12348.72,11870.09,12252.99,1546400],["2021-04-09",12252.99,12252.99,12061.54,12061.54,1032400],["2021-04-12",12061.54,12252.99,11965.81,12157.26,1666400],["2021-04-13",12157.26,12635.9,12157.26,12252.99,3293800],["2021-04-14",12252.99,12444.44,12061.54,12444.44,1626900],["2021-04-15",12444.44,12635.9,12157.26,12348.72,1684400],["2021-04-16",12157.26,12348.72,11582.91,11870.09,1694100],["2021-04-19",11487.18,11870.09,11487.18,11678.63,987100],["2021-04-20",11678.63,11870.09,11487.18,11582.91,1194400],["2021-04-22",11582.91,11678.63,10912.82,10912.82,1398800],["2021-04-23",11104.27,11295.73,10529.91,11008.55,942700],["2021-04-26",11008.55,11200.0,10625.64,10625.64,764500],["2021-04-27",10721.37,10817.09,10434.19,10625.64,621640],["2021-04-28",10625.64,10721.37,10434.19,10625.64,462320],["2021-04-29",10625.64,10817.09,10434.19,10529.91,570500],["2021-05-04",10338.46,10529.91,9476.92,10147.01,732400],["2021-05-05",10147.01,10338.46,9859.83,10242.74,1147668],["2021-05-06",10242.74,10242.74,9955.56,10051.28,820700],["2021-05-07",10051.28,10051.28,9764.1,9859.83,1146680],["2021-05-10",9859.83,9859.83,9381.2,9572.65,2511180],["2021-05-11",9572.65,9764.1,9476.92,9572.65,918460],["2021-05-12",9572.65,10147.01,9572.65,10051.28,1771200],["2021-05-13",10147.01,10147.01,9668.38,9668.38,841320],["2021-05-14",9764.1,9859.83,9572.65,9764.1,904800],["2021-05-17",9764.1,9859.83,9476.92,9572.65,1028080],["2021-05-18",9572.65,9572.65,9381.2,9381.2,1880700],["2021-05-19",9381.2,9381.2,8998.29,8998.29,1501040],["2021-05-20",8998.29,8998.29,8615.38,8711.11,1040000],["2021-05-21",8806.84,9285.47,8423.93,8902.56,1155300],["2021-05-24",8998.29,9285.47,8902.56,9094.02,1619300],["2021-05-25",9094.02,9189.74,8998.29,8998.29,2058800],["2021-05-26",9094.02,9094.02,8806.84,8902.56,684060],["2021-05-27",8902.56,8998.29,8711.11,8711.11,636700],["2021-05-28",8711.11,8998.29,8711.11,8998.29,739700],["2021-05-31",8711.11,9859.83,8711.11,9764.1,2283600],["2021-06-01",9859.83,10147.01,9572.65,9668.38,1941000],["2021-06-02",9668.38,9668.38,9381.2,9476.92,788200],["2021-06-03",9476.92,9764.1,9381.2,9668.38,1485920],["2021-06-04",9668.38,9859.83,9476.92,9764.1,2429100],["2021-06-07",9955.56,10434.19,9859.83,10338.46,3602800],["2021-06-08",10242.74,10625.64,9764.1,9859.83,1783900],["2021-06-09",9859.83,9955.56,9572.65,9859.83,1492900],["2021-06-10",9764.1,9859.83,9381.2,9572.65,1615100],["2021-06-11",9572.65,9764.1,9476.92,9764.1,1090800],["2021-06-14",9764.1,9764.1,9572.65,9668.38,1389400],["2021-06-15",9668.38,9764.1,9476.92,9572.65,1174360],["2021-06-16",9572.65,10051.28,9476.92,9859.83,2209800],["2021-06-17",9859.83,9859.83,9668.38,9859.83,773540],["2021-06-18",9764.1,9859.83,9668.38,9764.1,897680],["2021-06-21",9764.1,9859.83,9572.65,9859.83,1625660],["2021-06-22",9955.56,9955.56,9764.1,9764.1,1034400],["2021-06-23",9764.1,9764.1,9572.65,9668.38,825600],["2021-06-24",9668.38,9668.38,9572.65,9572.65,956900],["2021-06-25",9764.1,9764.1,9476.92,9476.92,738470],["2021-06-28",9476.92,9572.65,9381.2,9476.92,903600],["2021-06-29",9476.92,9572.65,9381.2,9476.92,790500],["2021-06-30",9476.92,9572.65,9381.2,9476.92,432700],["2021-07-01",9381.2,9476.92,9285.47,9381.2,853540],["2021-07-02",9381.2,9476.92,9189.74,9285.47,696500],["2021-07-05",9285.47,9285.47,8998.29,9094.02,1110400],["2021-07-06",9094.02,9189.74,8902.56,8902.56,773000],["2021-07-07",8902.56,9094.02,8519.66,8711.11,1176600],["2021-07-08",8711.11,8711.11,8519.66,8711.11,499300],["2021-07-09",8615.38,8711.11,8328.21,8328.21,593320],["2021-07-12",8423.93,8423.93,7562.39,7849.57,1187640],["2021-07-13",7849.57,8232.48,7849.57,8136.75,435600],["2021-07-14",8136.75,8232.48,7849.57,8041.03,227100],["2021-07-15",8041.03,8136.75,7945.3,8136.75,213100],["2021-07-16",8136.75,8136.75,7945.3,8136.75,353300],["2021-07-19",8136.75,8136.75,7658.12,7849.57,751700],["2021-07-20",7849.57,8041.03,7753.85,8041.03,549300],["2021-07-21",8041.03,8136.75,7849.57,8041.03,207500],["2021-07-22",8041.03,8136.75,7849.57,8041.03,393160],["2021-07-23",8041.03,8041.03,7849.57,8041.03,298000],["2021-07-26",8041.03,8041.03,7753.85,7945.3,366600],["2021-07-27",7945.3,8041.03,7849.57,7945.3,249620],["2021-07-28",7945.3,8041.03,7849.57,7849.57,256400],["2021-07-29",7849.57,8041.03,7753.85,7945.3,465200],["2021-07-30",7945.3,8041.03,7849.57,8041.03,444700],["2021-08-02",8041.03,8136.75,7945.3,8041.03,409300],["2021-08-03",8041.03,8136.75,7945.3,8136.75,363000],["2021-08-04",8136.75,8136.75,7945.3,8041.03,387000],["2021-08-05",8041.03,8806.84,7945.3,8806.84,2015000],["2021-08-06",8998.29,9094.02,8806.84,8806.84,1069000],["2021-08-09",8806.84,8902.56,8519.66,8902.56,513820],["2021-08-10",8902.56,8902.56,8615.38,8806.84,1267900],["2021-08-11",8806.84,8998.29,8806.84,8902.56,893440],["2021-08-12",8902.56,9094.02,8806.84,8998.29,802900],["2021-08-13",9094.02,9094.02,8806.84,8902.56,852520],["2021-08-16",8902.56,9094.02,8902.56,9094.02,710200],["2021-08-17",9094.02,9955.56,9094.02,9955.56,3952700],["2021-08-18",10051.28,10912.82,9955.56,10912.82,5707500],["2021-08-19",11487.18,11965.81,10912.82,11582.91,4643400],["2021-08-20",11678.63,11870.09,10529.91,10912.82,3758400],["2021-08-23",10817.09,11487.18,10242.74,10912.82,2855300],["2021-08-24",10912.82,11391.45,10529.91,10625.64,2081200],["2021-08-25",10721.37,10721.37,10051.28,10434.19,1673000],["2021-08-26",10434.19,10912.82,10147.01,10434.19,1610600],["2021-08-27",10147.01,11391.45,9955.56,11391.45,8144900],["2021-08-30",11487.18,12444.44,11391.45,12348.72,6303020],["2021-08-31",12348.72,12635.9,11582.91,11870.09,4328238],["2021-09-01",11774.36,12348.72,11391.45,12157.26,4742200],["2021-09-06",12157.26,12827.35,11870.09,12252.99,5630100],["2021-09-07",12252.99,12348.72,11678.63,11774.36,3393400],["2021-09-08",11870.09,12157.26,11582.91,11965.81,2480400],["2021-09-09",12061.54,12061.54,11774.36,11774.36,1655400],["2021-09-10",11774.36,12061.54,11678.63,11774.36,2120320],["2021-09-13",11678.63,11870.09,11008.55,11104.27,3825500],["2021-09-14",11104.27,11295.73,10434.19,10529.91,4998800],["2021-09-15",10529.91,11295.73,10051.28,11008.55,3009400],["2021-09-16",11104.27,11200.0,10817.09,10912.82,1025600],["2021-09-17",10912.82,11008.55,10721.37,10912.82,1887600],["2021-09-20",10912.82,11104.27,10721.37,10817.09,2186300],["2021-09-21",10721.37,10817.09,10242.74,10338.46,3040954],["2021-09-22",10434.19,10912.82,10338.46,10721.37,2443800],["2021-09-23",10817.09,10912.82,10434.19,10529.91,1372900],["2021-09-24",10529.91,10529.91,10338.46,10434.19,1233040],["2021-09-27",10434.19,10434.19,9668.38,9668.38,2597500],["2021-09-28",9572.65,9955.56,9285.47,9764.1,1264704],["2021-09-29",9764.1,9764.1,9476.92,9572.65,979900],["2021-09-30",9572.65,9764.1,9476.92,9668.38,568700],["2021-10-01",9764.1,9764.1,9476.92,9572.65,803400],["2021-10-04",9572.65,9668.38,9476.92,9476.92,932200],["2021-10-05",9476.92,9859.83,9476.92,9859.83,878400],["2021-10-06",9955.56,9955.56,9764.1,9859.83,709200],["2021-10-07",9859.83,10625.64,9668.38,10338.46,2013200],["2021-10-08",10434.19,10529.91,10147.01,10242.74,1204020],["2021-10-11",10242.74,10338.46,10051.28,10147.01,536000],["2021-10-12",10147.01,10242.74,9955.56,9955.56,1093300],["2021-10-13",10051.28,10051.28,9859.83,9955.56,579600],["2021-10-14",9955.56,10147.01,9955.56,10051.28,796300],["2021-10-15",10051.28,10147.01,9955.56,10051.28,1099100],["2021-10-18",10051.28,10051.28,9859.83,9955.56,880500],["2021-10-19",9955.56,9955.56,9764.1,9764.1,803700],["2021-10-20",9859.83,10051.28,9764.1,9955.56,739500],["2021-10-21",9955.56,10051.28,9859.83,10051.28,999600],["2021-10-22",10051.28,10529.91,10051.28,10434.19,2692200],["2021-10-25",10338.46,10721.37,10338.46,10434.19,1491600],["2021-10-26",10338.46,10434.19,9859.83,10242.74,997400],["2021-10-27",10338.46,11200.0,10147.01,11104.27,4381000],["2021-10-28",11104.27,11295.73,10721.37,11008.55,1426950],["2021-10-29",11008.55,11295.73,10817.09,11104.27,2506800],["2021-11-01",11104.27,11295.73,10912.82,11295.73,2696600],["2021-11-02",11391.45,11870.09,11295.73,11487.18,3012380],["2021-11-03",11487.18,11678.63,10721.37,10721.37,3183301],["2021-11-04",10817.09,11104.27,10529.91,10721.37,1754200],["2021-11-05",10721.37,11200.0,10625.64,10912.82,1198923],["2021-11-08",10912.82,11391.45,10817.09,11391.45,2013400],["2021-11-09",11487.18,11678.63,11200.0,11391.45,3357600],["2021-11-10",11391.45,12348.72,11200.0,12157.26,6545400],["2021-11-11",12252.99,12540.17,11965.81,12157.26,4054168],["2021-11-12",12252.99,12348.72,11870.09,12157.26,2743400],["2021-11-15",12252.99,13018.8,12061.54,12731.62,5411400],["2021-11-16",12827.35,12827.35,12157.26,12444.44,3384800],["2021-11-17",12540.17,12731.62,12252.99,12348.72,2063000],["2021-11-18",12444.44,12827.35,12252.99,12540.17,3013100],["2021-11-19",12635.9,13401.71,12252.99,12731.62,6636700],["2021-11-22",12731.62,13401.71,12348.72,12444.44,5140700],["2021-11-23",12540.17,12635.9,12157.26,12635.9,1688500],["2021-11-24",12635.9,13305.98,12540.17,12731.62,2648600],["2021-11-25",12731.62,13210.26,12635.9,12731.62,2840300],["2021-11-26",12731.62,12827.35,12252.99,12348.72,2308800],["2021-11-29",12348.72,13497.44,11870.09,13497.44,5426880],["2021-11-30",13497.44,14837.61,13497.44,14741.88,7718300],["2021-12-01",14837.61,14837.61,13976.07,14263.25,2878973],["2021-12-02",14263.25,15124.79,13784.62,14358.97,4053800],["2021-12-03",14358.97,14646.15,13593.16,13593.16,3145500],["2021-12-06",13593.16,14071.79,12252.99,12540.17,3561400],["2021-12-07",12444.44,13784.62,12444.44,13784.62,3383100],["2021-12-08",13976.07,14071.79,13401.71,13401.71,1437620],["2021-12-09",13401.71,13880.34,13210.26,13688.89,1669900],["2021-12-10",13401.71,13688.89,13305.98,13401.71,2126700],["2021-12-13",13401.71,13880.34,13401.71,13784.62,1852400],["2021-12-14",13784.62,14167.52,13593.16,13688.89,2177100],["2021-12-15",13688.89,13784.62,13401.71,13497.44,1635600],["2021-12-16",13497.44,14741.88,13497.44,14358.97,4956600],["2021-12-17",14358.97,14550.43,13976.07,13976.07,2312740],["2021-12-20",14071.79,14358.97,13880.34,14167.52,3036200],["2021-12-21",14263.25,15124.79,14071.79,14646.15,5424800],["2021-12-22",14646.15,14933.33,14167.52,14358.97,2863500],["2021-12-23",14454.7,14646.15,13688.89,14071.79,3077368],["2021-12-24",14071.79,14263.25,13401.71,13593.16,2929720],["2021-12-27",13688.89,13976.07,13593.16,13880.34,1474000],["2021-12-28",13880.34,14933.33,13497.44,14646.15,4818200],["2021-12-29",14646.15,14646.15,14071.79,14071.79,1613700],["2021-12-30",14071.79,14263.25,13880.34,14071.79,1117500],["2021-12-31",14071.79,14167.52,13688.89,13784.62,1936700],["2022-01-04",13784.62,13880.34,13688.89,13784.62,1616500],["2022-01-05",13784.62,14071.79,13784.62,13880.34,2011278],["2022-01-06",13976.07,14358.97,13688.89,14071.79,2831334],["2022-01-07",14071.79,14358.97,13976.07,14071.79,2095000],["2022-01-10",14167.52,14933.33,14071.79,14358.97,5548500],["2022-01-11",14358.97,14550.43,13688.89,13688.89,1905400],["2022-01-12",13784.62,13880.34,12348.72,12923.08,2744200],["2022-01-13",12923.08,12923.08,11678.63,11965.81,4590900],["2022-01-14",11965.81,12252.99,11487.18,12061.54,1425600],["2022-01-17",12061.54,12348.72,10912.82,10912.82,2223800],["2022-01-18",10912.82,10912.82,9859.83,9955.56,2383100],["2022-01-19",9955.56,10625.64,9859.83,10434.19,914700],["2022-01-20",10434.19,11391.45,10242.74,11295.73,852800],["2022-01-21",11391.45,11487.18,10912.82,11104.27,865300],["2022-01-24",11104.27,11104.27,10051.28,10147.01,993300],["2022-01-25",10147.01,10529.91,9955.56,10434.19,758900],["2022-01-26",10529.91,10529.91,10242.74,10242.74,610000],["2022-01-27",10242.74,10434.19,10147.01,10338.46,443900],["2022-01-28",10338.46,10338.46,9955.56,10147.01,826000],["2022-02-07",10242.74,11008.55,10242.74,10912.82,854700],["2022-02-08",10912.82,11008.55,10721.37,11008.55,701600],["2022-02-09",11008.55,11582.91,10912.82,11487.18,1496500],["2022-02-10",11487.18,11582.91,11200.0,11295.73,701220],["2022-02-11",11200.0,11487.18,11104.27,11295.73,725600],["2022-02-14",11295.73,11295.73,10912.82,10912.82,945700],["2022-02-15",11008.55,11104.27,10817.09,11008.55,630300],["2022-02-16",11008.55,11391.45,11008.55,11295.73,552700],["2022-02-17",11295.73,11391.45,11104.27,11200.0,665200],["2022-02-18",11295.73,11870.09,10625.64,11678.63,2293100],["2022-02-21",11774.36,12157.26,11678.63,12061.54,1579000],["2022-02-22",12157.26,12444.44,11774.36,11965.81,1541700],["2022-02-23",11965.81,12157.26,11774.36,11965.81,1266500],["2022-02-24",12061.54,12061.54,11008.55,11487.18,1954700],["2022-02-25",11487.18,11870.09,11487.18,11678.63,851400],["2022-02-28",11678.63,12540.17,11678.63,12348.72,2228600],["2022-03-01",12348.72,12540.17,12157.26,12348.72,2063000],["2022-03-02",12444.44,12540.17,12061.54,12157.26,1179000],["2022-03-03",12157.26,12252.99,11965.81,12252.99,1057800],["2022-03-04",12252.99,12348.72,12061.54,12252.99,1523600],["2022-03-07",12252.99,12348.72,12061.54,12348.72,1924800],["2022-03-08",12348.72,12923.08,12157.26,12731.62,3678200],["2022-03-09",12731.62,12923.08,12061.54,12444.44,1320300],["2022-03-10",12540.17,12827.35,12444.44,12635.9,1429300],["2022-03-11",12635.9,12731.62,12061.54,12157.26,1881700],["2022-03-14",12157.26,12252.99,11487.18,11870.09,1685300],["2022-03-15",11870.09,11965.81,11582.91,11774.36,1093400],["2022-03-16",11870.09,12252.99,11774.36,11965.81,1069900],["2022-03-17",11965.81,12157.26,11870.09,12061.54,3446200],["2022-03-18",11965.81,12157.26,11870.09,11870.09,2231200],["2022-03-21",11870.09,12061.54,11678.63,11965.81,1765100],["2022-03-22",11965.81,12252.99,11870.09,11965.81,2552100],["2022-03-23",11965.81,12061.54,11870.09,11965.81,3203900],["2022-03-24",11965.81,11965.81,11774.36,11870.09,2058520],["2022-03-25",11870.09,12444.44,11774.36,12252.99,4915500],["2022-03-28",12252.99,12444.44,11870.09,12061.54,3039200],["2022-03-29",12061.54,12157.26,11965.81,12061.54,1754600],["2022-03-30",12061.54,12061.54,11391.45,11487.18,8358800],["2022-03-31",11487.18,11678.63,11104.27,11104.27,2040800],["2022-04-01",11104.27,11200.0,10721.37,11008.55,2943400],["2022-04-04",11008.55,11295.73,11008.55,11200.0,2135900],["2022-04-05",11800.0,11800.0,11400.0,11500.0,4036700],["2022-04-06",11500.0,11500.0,11100.0,11200.0,1207000],["2022-04-07",11100.0,11300.0,10900.0,11100.0,1116100],["2022-04-08",11000.0,11100.0,10600.0,10700.0,2893000],["2022-04-12",10600.0,10700.0,10100.0,10100.0,1399300],["2022-04-13",10000.0,10600.0,10000.0,10500.0,1001100],["2022-04-14",10500.0,10500.0,10300.0,10300.0,675500],["2022-04-15",10400.0,10400.0,10000.0,10100.0,1207560],["2022-04-18",10100.0,10200.0,9700.0,9800.0,2123000],["2022-04-19",9700.0,10000.0,9400.0,9400.0,1125400],["2022-04-20",9400.0,9500.0,8800.0,9000.0,1466800],["2022-04-21",9000.0,9000.0,8200.0,8800.0,1827800],["2022-04-22",8700.0,9500.0,8600.0,9200.0,833000],["2022-04-25",9300.0,9400.0,8700.0,8900.0,997300],["2022-04-26",8900.0,9100.0,8500.0,8900.0,868400],["2022-04-27",8900.0,9100.0,8800.0,9000.0,862100],["2022-04-28",9100.0,9800.0,9000.0,9500.0,2114700],["2022-04-29",9600.0,9700.0,9400.0,9600.0,742300],["2022-05-04",9600.0,9700.0,9500.0,9600.0,798420],["2022-05-05",9600.0,9700.0,9200.0,9400.0,974700],["2022-05-06",9400.0,9400.0,9000.0,9000.0,736000],["2022-05-09",9000.0,9000.0,8100.0,8200.0,1341600],["2022-05-10",8200.0,8400.0,7800.0,8300.0,683800],["2022-05-11",8300.0,8500.0,8300.0,8500.0,286500],["2022-05-12",8500.0,8500.0,7900.0,7900.0,583400],["2022-05-13",7900.0,8000.0,7300.0,7300.0,1017400],["2022-05-16",7300.0,7900.0,7300.0,7600.0,527900],["2022-05-17",7600.0,8200.0,7400.0,8200.0,538800],["2022-05-18",8200.0,8400.0,8000.0,8200.0,545900],["2022-05-19",8000.0,8100.0,7800.0,8100.0,625800],["2022-05-20",8400.0,8900.0,8000.0,8900.0,1978400],["2022-05-23",9000.0,9600.0,8900.0,9600.0,2366500],["2022-05-24",9600.0,10200.0,9300.0,10200.0,4177900],["2022-05-25",10100.0,10800.0,9900.0,10700.0,2841900],["2022-05-26",10800.0,10900.0,10300.0,10900.0,3902300],["2022-05-27",10900.0,11000.0,10400.0,10700.0,1096200],["2022-05-30",10300.0,10700.0,9700.0,10300.0,2576000],["2022-05-31",10200.0,10300.0,9600.0,9600.0,1217600],["2022-06-01",9600.0,9900.0,9500.0,9600.0,359100],["2022-06-02",9700.0,10200.0,9600.0,9900.0,641800],["2022-06-03",9900.0,10100.0,9800.0,9900.0,340800],["2022-06-06",9900.0,10100.0,9800.0,9900.0,642200],["2022-06-07",9900.0,9900.0,9100.0,9500.0,738500],["2022-06-08",9400.0,9800.0,9400.0,9600.0,2984300],["2022-06-09",9600.0,9700.0,9500.0,9600.0,1318300],["2022-06-10",9600.0,9600.0,9300.0,9400.0,338300],["2022-06-13",9300.0,9300.0,8500.0,8500.0,1334200],["2022-06-14",8500.0,8800.0,8100.0,8400.0,614700],["2022-06-15",8500.0,8700.0,8100.0,8300.0,573500],["2022-06-16",8400.0,8700.0,8400.0,8500.0,2311600],["2022-06-17",8500.0,8500.0,7800.0,7800.0,573600],["2022-06-20",7800.0,8000.0,7600.0,7700.0,580900],["2022-06-21",7700.0,8000.0,7600.0,7600.0,423200],["2022-06-22",7700.0,8100.0,7700.0,8100.0,1362900],["2022-06-23",8100.0,8300.0,7900.0,8100.0,511700],["2022-06-24",8100.0,8400.0,8000.0,8200.0,1797900],["2022-06-27",8200.0,8500.0,8200.0,8400.0,225300],["2022-06-28",8500.0,8800.0,8300.0,8700.0,1187700],["2022-06-29",8700.0,8800.0,8500.0,8600.0,253100],["2022-06-30",8600.0,8600.0,8100.0,8100.0,443100],["2022-07-01",8100.0,8200.0,7800.0,8100.0,431700],["2022-07-04",8200.0,8400.0,8100.0,8200.0,1182500],["2022-07-05",8200.0,8200.0,7800.0,8000.0,2434400],["2022-07-06",8000.0,8000.0,7700.0,7700.0,403900],["2022-07-07",7800.0,7900.0,7700.0,7800.0,177900],["2022-07-08",7800.0,8100.0,7800.0,8000.0,2198100],["2022-07-11",8000.0,8200.0,8000.0,8000.0,1367900],["2022-07-12",8000.0,8200.0,8000.0,8100.0,460900],["2022-07-13",8200.0,8400.0,8200.0,8400.0,530000],["2022-07-14",8300.0,8300.0,8100.0,8300.0,257800],["2022-07-15",8300.0,8500.0,8300.0,8300.0,847700],["2022-07-18",8300.0,8400.0,8200.0,8300.0,452400],["2022-07-19",8300.0,8400.0,8200.0,8300.0,446324],["2022-07-20",8300.0,9100.0,8300.0,8500.0,6928600],["2022-07-21",8600.0,8900.0,8400.0,8500.0,3379300],["2022-07-22",8500.0,8700.0,8200.0,8300.0,3955100],["2022-07-25",8300.0,8500.0,8100.0,8300.0,2448300],["2022-07-26",8300.0,8300.0,7900.0,7900.0,2871300],["2022-07-27",7800.0,8100.0,7700.0,8100.0,2669400],["2022-07-28",8200.0,8300.0,8000.0,8100.0,1496215],["2022-07-29",8200.0,8200.0,8000.0,8000.0,992000],["2022-08-01",8000.0,8100.0,7900.0,8000.0,1784100],["2022-08-02",8100.0,8700.0,8000.0,8500.0,5196300],["2022-08-03",8400.0,8600.0,8400.0,8400.0,2501300],["2022-08-04",8500.0,8600.0,8400.0,8400.0,2090400],["2022-08-05",8500.0,8900.0,8400.0,8500.0,6346300],["2022-08-08",8600.0,8900.0,8500.0,8700.0,4017000],["2022-08-09",8800.0,9200.0,8700.0,9000.0,6828200],["2022-08-10",9000.0,9000.0,8700.0,8800.0,3047800],["2022-08-11",8900.0,9100.0,8500.0,8500.0,5527200],["2022-08-12",8600.0,8600.0,8300.0,8600.0,2039087],["2022-08-15",8600.0,8700.0,8400.0,8500.0,4048200],["2022-08-16",8600.0,8600.0,8200.0,8300.0,5832100],["2022-08-17",8300.0,8500.0,8200.0,8300.0,5596300],["2022-08-18",8300.0,8300.0,8100.0,8200.0,2085900],["2022-08-19",8200.0,8300.0,8100.0,8200.0,2889000],["2022-08-22",8300.0,8300.0,8000.0,8100.0,3546700],["2022-08-23",8100.0,8200.0,7900.0,8200.0,2857800],["2022-08-24",8200.0,8300.0,8000.0,8300.0,1987700],["2022-08-25",8300.0,8500.0,8300.0,8400.0,2676300],["2022-08-26",8400.0,8400.0,8100.0,8200.0,2299753],["2022-08-29",8100.0,8200.0,7800.0,8000.0,3439900],["2022-08-30",8000.0,8100.0,7900.0,8000.0,1220800],["2022-08-31",8000.0,8000.0,7800.0,8000.0,2033600],["2022-09-05",8000.0,8100.0,7900.0,7900.0,3630700],["2022-09-06",7900.0,8000.0,7800.0,7800.0,3749300],["2022-09-07",7800.0,7900.0,7600.0,7600.0,2676200],["2022-09-08",7600.0,7700.0,7300.0,7400.0,2085400],["2022-09-09",7400.0,7500.0,7200.0,7400.0,2048400],["2022-09-12",7500.0,7600.0,7400.0,7500.0,974800],["2022-09-13",7500.0,7500.0,7300.0,7400.0,730300],["2022-09-14",7300.0,7300.0,7100.0,7200.0,1627500],["2022-09-15",7300.0,7300.0,7100.0,7200.0,1335200],["2022-09-16",7200.0,7200.0,6900.0,6900.0,2029700],["2022-09-19",6900.0,7000.0,6300.0,6300.0,2296500],["2022-09-20",6400.0,6500.0,6300.0,6500.0,1259800],["2022-09-21",6400.0,6600.0,6400.0,6500.0,683800],["2022-09-22",6500.0,6600.0,6300.0,6600.0,1186500],["2022-09-23",6600.0,7200.0,6500.0,7200.0,3221700],["2022-09-26",7200.0,7300.0,6800.0,6900.0,1835900],["2022-09-27",6900.0,7000.0,6800.0,6800.0,699400],["2022-09-28",6800.0,6800.0,6600.0,6700.0,1094000],["2022-09-29",6700.0,6900.0,6500.0,6500.0,818800],["2022-09-30",6500.0,6500.0,6100.0,6400.0,1600500],["2022-10-03",6400.0,6500.0,5900.0,5900.0,1170200],["2022-10-04",6000.0,6300.0,5800.0,6100.0,1474100],["2022-10-05",6000.0,6400.0,6000.0,6300.0,1052900],["2022-10-06",6300.0,6300.0,5900.0,5900.0,951600],["2022-10-07",6000.0,6000.0,5400.0,5400.0,2189000],["2022-10-10",5400.0,5500.0,5000.0,5400.0,1039000],["2022-10-11",5400.0,5400.0,4900.0,4900.0,1594000],["2022-10-12",4900.0,5200.0,4800.0,5100.0,739400],["2022-10-13",5100.0,5200.0,5000.0,5100.0,526000],["2022-10-14",4600.0,5300.0,4600.0,5100.0,983900],["2022-10-17",5100.0,5200.0,4900.0,5100.0,856900],["2022-10-18",5100.0,5300.0,5100.0,5200.0,618012],["2022-10-19",5300.0,5300.0,5000.0,5000.0,538700],["2022-10-20",5000.0,5100.0,4900.0,5000.0,471800],["2022-10-21",5000.0,5100.0,4500.0,4500.0,1407100],["2022-10-24",4500.0,4700.0,4100.0,4100.0,1540900],["2022-10-25",4200.0,4300.0,3700.0,4100.0,1350700],["2022-10-26",3800.0,4200.0,3800.0,4000.0,608200],["2022-10-27",4000.0,4300.0,4000.0,4300.0,829800],["2022-10-28",4300.0,4400.0,4100.0,4100.0,998800],["2022-10-31",4100.0,4300.0,4000.0,4200.0,1202600],["2022-11-01",4100.0,4300.0,4100.0,4200.0,587300],["2022-11-02",3800.0,4200.0,3800.0,4100.0,568300],["2022-11-03",4100.0,4100.0,4000.0,4100.0,282400],["2022-11-04",4100.0,4100.0,3800.0,3900.0,942900],["2022-11-07",3800.0,4000.0,3600.0,3600.0,1084600],["2022-11-08",3500.0,3700.0,3300.0,3500.0,753300],["2022-11-09",3400.0,3700.0,3400.0,3600.0,426800],["2022-11-10",3600.0,3600.0,3300.0,3300.0,979300],["2022-11-11",3000.0,3400.0,3000.0,3200.0,693400],["2022-11-14",2900.0,3200.0,2900.0,3000.0,1042400],["2022-11-15",2700.0,3000.0,2700.0,2700.0,1625000],["2022-11-16",2600.0,2900.0,2500.0,2900.0,2271800],["2022-11-17",3000.0,3100.0,2700.0,3100.0,1396800],["2022-11-18",3100.0,3200.0,2900.0,3200.0,1715400],["2022-11-21",2900.0,3500.0,2900.0,3500.0,2065100],["2022-11-22",3600.0,3800.0,3400.0,3600.0,2123000],["2022-11-23",3600.0,3700.0,3400.0,3400.0,1058400],["2022-11-24",3300.0,3400.0,3200.0,3400.0,672100],["2022-11-25",3400.0,3600.0,3400.0,3500.0,819200],["2022-11-28",3600.0,3800.0,3500.0,3800.0,1905500],["2022-11-29",3800.0,4100.0,3700.0,3900.0,1733300],["2022-11-30",4000.0,4000.0,3800.0,3900.0,1959800],["2022-12-01",4000.0,4200.0,3900.0,4100.0,2672700],["2022-12-02",4000.0,4200.0,3900.0,4200.0,1468200],["2022-12-05",4200.0,4500.0,4200.0,4400.0,2358000],["2022-12-06",4500.0,4500.0,4000.0,4000.0,4055200],["2022-12-07",4000.0,4000.0,3600.0,3800.0,1816800],["2022-12-08",3800.0,4000.0,3800.0,4000.0,1270300],["2022-12-09",4000.0,4000.0,3700.0,3800.0,1128900],["2022-12-12",3800.0,4000.0,3700.0,3800.0,1183600],["2022-12-13",3800.0,3800.0,3600.0,3800.0,788900],["2022-12-14",3800.0,3900.0,3700.0,3800.0,817000],["2022-12-15",3700.0,3900.0,3700.0,3800.0,692600],["2022-12-16",3800.0,3900.0,3700.0,3800.0,478100],["2022-12-19",3800.0,4100.0,3800.0,4100.0,2939200],["2022-12-20",3900.0,4200.0,3800.0,3900.0,1416500],["2022-12-21",3900.0,4000.0,3600.0,3700.0,1482900],["2022-12-22",3700.0,3800.0,3500.0,3700.0,919300],["2022-12-23",3700.0,3700.0,3500.0,3500.0,749600],["2022-12-26",3500.0,3600.0,3200.0,3200.0,1178000],["2022-12-27",3200.0,3400.0,3100.0,3400.0,641900],["2022-12-28",3400.0,3500.0,3300.0,3400.0,582100],["2022-12-29",3300.0,3500.0,3300.0,3300.0,260800],["2022-12-30",3400.0,3400.0,3300.0,3300.0,651200],["2023-01-03",3300.0,3600.0,3300.0,3500.0,673900],["2023-01-04",3600.0,3600.0,3400.0,3500.0,756700],["2023-01-05",3500.0,3600.0,3400.0,3500.0,630400],["2023-01-06",3500.0,3600.0,3400.0,3400.0,622200],["2023-01-09",3500.0,3600.0,3400.0,3500.0,635900],["2023-01-10",3500.0,3500.0,3400.0,3400.0,266000],["2023-01-11",3400.0,3600.0,3400.0,3500.0,606600],["2023-01-12",3500.0,3600.0,3400.0,3400.0,549400],["2023-01-13",3500.0,3600.0,3400.0,3500.0,464500],["2023-01-16",3500.0,3500.0,3400.0,3400.0,459800],["2023-01-17",3400.0,3500.0,3400.0,3500.0,552600],["2023-01-18",3500.0,3600.0,3400.0,3600.0,1040800],["2023-01-19",3600.0,3600.0,3500.0,3600.0,841400],["2023-01-27",3600.0,3700.0,3600.0,3600.0,684000],["2023-01-30",3600.0,3900.0,3600.0,3900.0,3046000],["2023-01-31",3900.0,4100.0,3900.0,4000.0,2714900],["2023-02-01",4000.0,4100.0,3700.0,3800.0,1865700],["2023-02-02",3800.0,3900.0,3700.0,3800.0,819800],["2023-02-03",3900.0,3900.0,3700.0,3700.0,502500],["2023-02-06",3700.0,3800.0,3600.0,3700.0,544600],["2023-02-07",3700.0,3900.0,3700.0,3800.0,1355800],["2023-02-08",3800.0,3800.0,3600.0,3700.0,651500],["2023-02-09",3700.0,3800.0,3600.0,3700.0,480700],["2023-02-10",3600.0,3800.0,3600.0,3600.0,443100],["2023-02-13",3700.0,3700.0,3400.0,3500.0,1820400],["2023-02-14",3500.0,3600.0,3400.0,3600.0,353800],["2023-02-15",3600.0,3700.0,3500.0,3500.0,623600],["2023-02-16",3600.0,3600.0,3500.0,3600.0,435000],["2023-02-17",3600.0,3700.0,3500.0,3600.0,456200],["2023-02-20",3600.0,3800.0,3600.0,3800.0,1145600],["2023-02-21",3800.0,4000.0,3700.0,3800.0,2617100],["2023-02-22",3800.0,4100.0,3700.0,4000.0,5823400],["2023-02-23",3900.0,4000.0,3700.0,3900.0,2457700],["2023-02-24",3900.0,4200.0,3800.0,4200.0,6309900],["2023-02-27",4200.0,4600.0,4100.0,4600.0,7101800],["2023-02-28",4700.0,4800.0,4200.0,4200.0,5388000],["2023-03-01",4000.0,4400.0,3900.0,4100.0,4371100],["2023-03-02",4200.0,4500.0,4100.0,4100.0,2377000],["2023-03-03",4100.0,4300.0,3900.0,3900.0,2973900],["2023-03-06",4000.0,4100.0,3900.0,4000.0,1997200],["2023-03-07",4000.0,4100.0,3900.0,4000.0,1233000],["2023-03-08",4000.0,4100.0,3900.0,4000.0,1405200],["2023-03-09",4000.0,4100.0,4000.0,4100.0,1335700],["2023-03-10",4100.0,4100.0,3900.0,4000.0,1583900],["2023-03-13",4000.0,4000.0,3800.0,3900.0,2083500],["2023-03-14",3900.0,3900.0,3700.0,3700.0,2632300],["2023-03-15",3800.0,3900.0,3700.0,3800.0,1282900],["2023-03-16",3900.0,3900.0,3700.0,3700.0,741400],["2023-03-17",3700.0,3900.0,3700.0,3700.0,850900],["2023-03-20",3700.0,3900.0,3700.0,3700.0,1072000],["2023-03-21",3700.0,3800.0,3700.0,3800.0,935400],["2023-03-22",3800.0,3800.0,3700.0,3700.0,282800],["2023-03-23",3700.0,3800.0,3600.0,3800.0,764800],["2023-03-24",3800.0,3900.0,3700.0,3700.0,1132500],["2023-03-27",3800.0,3800.0,3700.0,3800.0,679100],["2023-03-28",3800.0,3900.0,3800.0,3800.0,1634000],["2023-03-29",3800.0,3800.0,3600.0,3700.0,1849400],["2023-03-30",3800.0,3800.0,3700.0,3700.0,732800],["2023-03-31",3700.0,3800.0,3600.0,3700.0,1043000],["2023-04-03",3700.0,3800.0,3700.0,3800.0,1130700],["2023-04-04",3800.0,3900.0,3700.0,3900.0,1792200],["2023-04-05",3900.0,4100.0,3800.0,4000.0,3540900],["2023-04-06",4000.0,4300.0,4000.0,4000.0,3087800],["2023-04-07",4000.0,4100.0,3800.0,3900.0,1728900],["2023-04-10",3900.0,4100.0,3900.0,3900.0,1999800],["2023-04-11",3900.0,4000.0,3800.0,4000.0,967700],["2023-04-12",4000.0,4100.0,3900.0,4000.0,1136400],["2023-04-13",4000.0,4400.0,4000.0,4400.0,6125700],["2023-04-14",4500.0,4700.0,4300.0,4300.0,4853200],["2023-04-17",4200.0,4300.0,4000.0,4100.0,2484400],["2023-04-18",4100.0,4200.0,4000.0,4100.0,1900700],["2023-04-19",4100.0,4200.0,4000.0,4100.0,1785700],["2023-04-20",4100.0,4500.0,4100.0,4400.0,3574500],["2023-04-21",4500.0,4500.0,4100.0,4200.0,1829600],["2023-04-24",4100.0,4400.0,4100.0,4400.0,1908100],["2023-04-25",4400.0,4600.0,4300.0,4400.0,3840500],["2023-04-26",4400.0,4400.0,4200.0,4400.0,1354400],["2023-04-27",4400.0,4800.0,4300.0,4700.0,6933400],["2023-04-28",4800.0,4800.0,4500.0,4600.0,1312600],["2023-05-04",4700.0,4700.0,4500.0,4500.0,3062000],["2023-05-05",4500.0,4800.0,4500.0,4800.0,5113300],["2023-05-08",4800.0,4900.0,4600.0,4700.0,2563800],["2023-05-09",4700.0,4700.0,4500.0,4700.0,2289000],["2023-05-10",4700.0,4800.0,4500.0,4600.0,2638800],["2023-05-11",4600.0,4700.0,4600.0,4600.0,2017400],["2023-05-12",4600.0,4700.0,4500.0,4700.0,2305500],["2023-05-15",4700.0,4900.0,4700.0,4700.0,3292300],["2023-05-16",4700.0,4900.0,4700.0,4700.0,2797300],["2023-05-17",4700.0,4800.0,4600.0,4600.0,2874500],["2023-05-18",4600.0,4700.0,4500.0,4600.0,1792900],["2023-05-19",4700.0,4700.0,4400.0,4500.0,2464600],["2023-05-22",4500.0,4600.0,4400.0,4500.0,1731500],["2023-05-23",4500.0,4600.0,4400.0,4600.0,1918200],["2023-05-24",4600.0,4600.0,4500.0,4500.0,869900],["2023-05-25",4500.0,4600.0,4400.0,4500.0,1046800],["2023-05-26",4500.0,4700.0,4500.0,4600.0,2684000],["2023-05-29",4600.0,4900.0,4600.0,4800.0,4749700],["2023-05-30",4800.0,4900.0,4600.0,4800.0,1955000],["2023-05-31",4800.0,5100.0,4700.0,5000.0,5450200],["2023-06-01",5100.0,5500.0,5000.0,5300.0,5718800],["2023-06-02",5300.0,5500.0,4900.0,5000.0,4730800],["2023-06-05",5000.0,5200.0,4900.0,5000.0,2353300],["2023-06-06",5000.0,5200.0,5000.0,5100.0,2458900],["2023-06-07",5100.0,5300.0,5100.0,5300.0,2757700],["2023-06-08",5300.0,5400.0,5100.0,5100.0,3346900],["2023-06-09",5200.0,5200.0,5000.0,5100.0,2184100],["2023-06-12",5100.0,5400.0,5100.0,5400.0,8000700],["2023-06-13",5300.0,5500.0,5300.0,5400.0,4256200],["2023-06-14",5500.0,5600.0,5100.0,5200.0,4693900],["2023-06-15",5200.0,5200.0,5000.0,5100.0,2590200],["2023-06-16",5200.0,5200.0,5000.0,5000.0,3369500],["2023-06-19",5000.0,5100.0,4800.0,4900.0,2952800],["2023-06-20",4900.0,5000.0,4800.0,5000.0,1402100],["2023-06-21",5000.0,5100.0,4900.0,5100.0,2452600],["2023-06-22",5100.0,5200.0,5000.0,5100.0,3656500],["2023-06-23",5100.0,5100.0,4900.0,5000.0,3311700],["2023-06-26",5000.0,5100.0,4800.0,4900.0,2548600],["2023-06-27",4900.0,5000.0,4900.0,5000.0,3857700],["2023-06-28",5000.0,5000.0,4900.0,4900.0,1734600],["2023-06-29",4900.0,4900.0,4800.0,4800.0,1539200],["2023-06-30",4700.0,4800.0,4700.0,4800.0,870200],["2023-07-03",4800.0,4900.0,4700.0,4700.0,639500],["2023-07-04",4700.0,4900.0,4700.0,4800.0,1154500],["2023-07-05",4800.0,4900.0,4700.0,4800.0,1191500],["2023-07-06",4800.0,4900.0,4700.0,4700.0,1382900],["2023-07-07",4700.0,4800.0,4600.0,4800.0,921000],["2023-07-10",4800.0,4900.0,4800.0,4900.0,1052800],["2023-07-11",4900.0,4900.0,4800.0,4900.0,1671000],["2023-07-12",4900.0,4900.0,4800.0,4800.0,1729800],["2023-07-13",4800.0,4900.0,4700.0,4900.0,3049000],["2023-07-14",4900.0,4900.0,4800.0,4800.0,2552600],["2023-07-17",4800.0,5100.0,4800.0,5000.0,4302400],["2023-07-18",5000.0,5100.0,4900.0,5000.0,2359500],["2023-07-19",4900.0,5000.0,4800.0,4900.0,2551700],["2023-07-20",4900.0,5000.0,4800.0,5000.0,1611900],["2023-07-21",5000.0,5000.0,4900.0,4900.0,2050900],["2023-07-24",4900.0,5000.0,4800.0,5000.0,3184000],["2023-07-25",5000.0,5300.0,4900.0,5200.0,7816000],["2023-07-26",5200.0,5200.0,5100.0,5100.0,1984900],["2023-07-27",5100.0,5200.0,4900.0,5100.0,3304900],["2023-07-28",5100.0,5100.0,5000.0,5100.0,2648900],["2023-07-31",5100.0,5200.0,5000.0,5100.0,3234200],["2023-08-01",5100.0,5500.0,5100.0,5200.0,8586900],["2023-08-02",5200.0,5200.0,5100.0,5200.0,1457100],["2023-08-03",5200.0,5300.0,5000.0,5100.0,3837900],["2023-08-04",5100.0,5200.0,5000.0,5100.0,2186900],["2023-08-07",5100.0,5300.0,5100.0,5200.0,3130700],["2023-08-08",5200.0,5400.0,5200.0,5300.0,6227900],["2023-08-09",5300.0,5600.0,5200.0,5500.0,9450900],["2023-08-10",5500.0,5700.0,5300.0,5300.0,4904100],["2023-08-11",5300.0,5500.0,5100.0,5300.0,3630000],["2023-08-14",5300.0,5400.0,5100.0,5200.0,3288800],["2023-08-15",5200.0,5400.0,5200.0,5200.0,6200100],["2023-08-16",5200.0,5300.0,5100.0,5200.0,2327800],["2023-08-17",5200.0,5200.0,5000.0,5100.0,4474600],["2023-08-18",5100.0,5100.0,4600.0,4700.0,6469300],["2023-08-21",4700.0,4800.0,4600.0,4700.0,3207100],["2023-08-22",4700.0,4800.0,4400.0,4600.0,2681200],["2023-08-23",4600.0,4800.0,4600.0,4600.0,1372900],["2023-08-24",4600.0,4700.0,4500.0,4700.0,1531100],["2023-08-25",4700.0,4700.0,4500.0,4600.0,1907300],["2023-08-28",4600.0,4700.0,4600.0,4600.0,1248300],["2023-08-29",4600.0,4800.0,4600.0,4700.0,2061100],["2023-08-30",4700.0,4800.0,4600.0,4700.0,921700],["2023-08-31",4700.0,4800.0,4600.0,4700.0,1886600],["2023-09-05",4700.0,4900.0,4700.0,4800.0,3362400],["2023-09-06",4800.0,4900.0,4700.0,4800.0,1581800],["2023-09-07",4800.0,4900.0,4700.0,4800.0,2120300],["2023-09-08",4800.0,4900.0,4700.0,4800.0,1993000],["2023-09-11",4800.0,4900.0,4700.0,4700.0,2262500],["2023-09-12",4700.0,4800.0,4600.0,4800.0,2057100],["2023-09-13",4800.0,4800.0,4600.0,4700.0,1303200],["2023-09-14",4700.0,4700.0,4500.0,4600.0,1656800],["2023-09-15",4600.0,4700.0,4500.0,4600.0,1121700],["2023-09-18",4600.0,4600.0,4400.0,4600.0,1415300],["2023-09-19",4600.0,4600.0,4400.0,4500.0,1999000],["2023-09-20",4600.0,4600.0,4400.0,4600.0,1094000],["2023-09-21",4600.0,4700.0,4500.0,4500.0,1165900],["2023-09-22",4500.0,4500.0,4300.0,4400.0,1906200],["2023-09-25",4400.0,4400.0,4000.0,4000.0,1836600],["2023-09-26",4000.0,4100.0,3900.0,4000.0,1686800],["2023-09-27",4000.0,4100.0,3900.0,4100.0,830600],["2023-09-28",4100.0,4100.0,3900.0,4000.0,780300],["2023-09-29",4000.0,4100.0,4000.0,4000.0,846800],["2023-10-02",4000.0,4100.0,4000.0,4000.0,507700],["2023-10-03",4000.0,4000.0,3700.0,3800.0,1390200],["2023-10-04",3800.0,4000.0,3700.0,3900.0,5576200],["2023-10-05",3900.0,4000.0,3800.0,3900.0,375900],["2023-10-06",3900.0,4000.0,3800.0,4000.0,574200],["2023-10-09",4000.0,4000.0,3900.0,4000.0,763700],["2023-10-10",4000.0,4100.0,3900.0,4000.0,794400],["2023-10-11",4000.0,4100.0,3900.0,4100.0,735400],["2023-10-12",4100.0,4100.0,4000.0,4000.0,826200],["2023-10-13",4000.0,4000.0,3900.0,3900.0,325400],["2023-10-16",3900.0,4000.0,3800.0,3900.0,605100],["2023-10-17",3900.0,4000.0,3800.0,3800.0,258100],["2023-10-18",3800.0,3900.0,3600.0,3700.0,1024300],["2023-10-19",3700.0,3800.0,3600.0,3700.0,664800],["2023-10-20",3700.0,3800.0,3600.0,3700.0,458800],["2023-10-23",3700.0,3800.0,3700.0,3700.0,367000],["2023-10-24",3700.0,3800.0,3700.0,3800.0,491200],["2023-10-25",3800.0,3800.0,3700.0,3800.0,232700],["2023-10-26",3800.0,3800.0,3500.0,3600.0,1572900],["2023-10-27",3600.0,3700.0,3500.0,3700.0,823000],["2023-10-30",3700.0,3700.0,3500.0,3600.0,467800],["2023-10-31",3600.0,3600.0,3400.0,3400.0,744800],["2023-11-01",3500.0,3500.0,3300.0,3400.0,585800],["2023-11-02",3400.0,3700.0,3400.0,3600.0,1168700],["2023-11-03",3700.0,3700.0,3500.0,3600.0,850500],["2023-11-06",3600.0,3800.0,3600.0,3700.0,759300],["2023-11-07",3700.0,3700.0,3600.0,3600.0,599200],["2023-11-08",3600.0,3800.0,3600.0,3800.0,642000],["2023-11-09",3800.0,4000.0,3700.0,4000.0,1530300],["2023-11-10",4000.0,4000.0,3800.0,3800.0,597300],["2023-11-13",3800.0,3900.0,3700.0,3800.0,587400],["2023-11-14",3800.0,3900.0,3700.0,3800.0,774500],["2023-11-15",3800.0,4000.0,3700.0,3900.0,912700],["2023-11-16",3900.0,3900.0,3800.0,3800.0,273700],["2023-11-17",3800.0,3900.0,3700.0,3800.0,1123200],["2023-11-20",3800.0,3800.0,3700.0,3700.0,442000],["2023-11-21",3800.0,3900.0,3700.0,3800.0,492800],["2023-11-22",3800.0,3900.0,3700.0,3800.0,590300],["2023-11-23",3800.0,3900.0,3700.0,3800.0,668900],["2023-11-24",3800.0,3800.0,3600.0,3700.0,1057900],["2023-11-27",3700.0,3800.0,3600.0,3600.0,835400],["2023-11-28",3600.0,3800.0,3600.0,3700.0,886900],["2023-11-29",3700.0,3800.0,3700.0,3700.0,363100],["2023-11-30",3700.0,3800.0,3600.0,3700.0,401900],["2023-12-01",3700.0,3700.0,3500.0,3700.0,803300],["2023-12-04",3700.0,3800.0,3600.0,3800.0,947000],["2023-12-05",3800.0,3800.0,3700.0,3800.0,556000],["2023-12-06",3800.0,3800.0,3700.0,3800.0,645700],["2023-12-07",3800.0,3900.0,3700.0,3900.0,2092600],["2023-12-08",3900.0,3900.0,3800.0,3900.0,407400],["2023-12-11",3800.0,3900.0,3800.0,3800.0,472900],["2023-12-12",3800.0,3900.0,3800.0,3900.0,552000],["2023-12-13",3900.0,3900.0,3800.0,3800.0,860000],["2023-12-14",3800.0,3900.0,3800.0,3800.0,479100],["2023-12-15",3800.0,3900.0,3800.0,3800.0,302700],["2023-12-18",3800.0,4100.0,3800.0,4100.0,8191500],["2023-12-19",4200.0,4300.0,4000.0,4000.0,1295200],["2023-12-20",4000.0,4100.0,3800.0,3900.0,1360200],["2023-12-21",3900.0,4000.0,3800.0,3900.0,1902400],["2023-12-22",3900.0,4000.0,3800.0,3900.0,763700],["2023-12-25",3900.0,4000.0,3800.0,3900.0,1137200],["2023-12-26",3900.0,4000.0,3800.0,3900.0,504100],["2023-12-27",3900.0,4000.0,3800.0,3900.0,818600],["2023-12-28",3900.0,4000.0,3800.0,3900.0,963700],["2023-12-29",3900.0,4000.0,3900.0,3900.0,525000],["2024-01-02",3900.0,4000.0,3800.0,3900.0,929000],["2024-01-03",4000.0,4000.0,3900.0,4000.0,1190600],["2024-01-04",4000.0,4100.0,3900.0,3900.0,1709200],["2024-01-05",3900.0,4000.0,3900.0,3900.0,400600],["2024-01-08",3900.0,4000.0,3900.0,3900.0,1147900],["2024-01-09",4200.0,4200.0,3800.0,4000.0,830600],["2024-01-10",4000.0,4000.0,3800.0,3900.0,594600],["2024-01-11",3600.0,4000.0,3600.0,3900.0,690900],["2024-01-12",4000.0,4000.0,3700.0,3800.0,1112400],["2024-01-15",3800.0,3900.0,3800.0,3800.0,320800],["2024-01-16",3800.0,3900.0,3700.0,3900.0,600500],["2024-01-17",3900.0,3900.0,3800.0,3900.0,549100],["2024-01-18",3900.0,3900.0,3800.0,3800.0,367600],["2024-01-19",3800.0,3900.0,3800.0,3800.0,308300],["2024-01-22",3800.0,3900.0,3800.0,3800.0,1235400],["2024-01-23",3900.0,3900.0,3800.0,3800.0,242800],["2024-01-24",3800.0,3900.0,3800.0,3800.0,361300],["2024-01-25",3800.0,3900.0,3800.0,3800.0,221100],["2024-01-26",3800.0,4100.0,3800.0,3900.0,3568400],["2024-01-29",4000.0,4100.0,3900.0,4000.0,1225200],["2024-01-30",4000.0,4000.0,3800.0,3900.0,955700],["2024-01-31",3900.0,4000.0,3800.0,3900.0,1800800],["2024-02-01",3900.0,3900.0,3800.0,3900.0,366800],["2024-02-02",3800.0,4000.0,3800.0,3900.0,1030900],["2024-02-05",3900.0,4000.0,3800.0,3900.0,355800],["2024-02-06",3900.0,3900.0,3800.0,3900.0,565600],["2024-02-07",3900.0,3900.0,3800.0,3800.0,418700],["2024-02-15",3800.0,4000.0,3800.0,3900.0,923300],["2024-02-16",3900.0,4000.0,3900.0,3900.0,438500],["2024-02-19",4000.0,4000.0,3900.0,4000.0,852400],["2024-02-20",3900.0,4100.0,3900.0,4000.0,2390700],["2024-02-21",4000.0,4100.0,3900.0,4100.0,2023800],["2024-02-22",4100.0,4300.0,4000.0,4200.0,5242600],["2024-02-23",4200.0,4300.0,4000.0,4000.0,2134700],["2024-02-26",4000.0,4000.0,3900.0,4000.0,1187100],["2024-02-27",4000.0,4100.0,3900.0,4000.0,1391800],["2024-02-28",3900.0,4000.0,3900.0,3900.0,833900],["2024-02-29",3900.0,4000.0,3900.0,3900.0,1397400],["2024-03-01",3900.0,4000.0,3900.0,3900.0,1150100],["2024-03-04",3900.0,4000.0,3900.0,4000.0,748400],["2024-03-05",4000.0,4000.0,3900.0,4000.0,561300],["2024-03-06",3900.0,4100.0,3900.0,3900.0,1830100],["2024-03-07",4000.0,4000.0,3900.0,4000.0,926400],["2024-03-08",4000.0,4000.0,3800.0,3900.0,1925600],["2024-03-11",3900.0,4000.0,3800.0,3900.0,744400],["2024-03-12",3900.0,3900.0,3800.0,3900.0,462900],["2024-03-13",3900.0,3900.0,3800.0,3900.0,480100],["2024-03-14",3900.0,4000.0,3800.0,3900.0,1261300],["2024-03-15",3900.0,3900.0,3800.0,3900.0,455400],["2024-03-18",3900.0,3900.0,3700.0,3900.0,2270400],["2024-03-19",3800.0,3900.0,3800.0,3800.0,438800],["2024-03-20",3900.0,3900.0,3800.0,3900.0,523100],["2024-03-21",3900.0,3900.0,3800.0,3800.0,2318900],["2024-03-22",3800.0,3900.0,3800.0,3800.0,1257300],["2024-03-25",3900.0,3900.0,3800.0,3800.0,2037900],["2024-03-26",3800.0,4100.0,3800.0,4100.0,6961800],["2024-03-27",4000.0,4100.0,3900.0,4000.0,1251000],["2024-03-28",4000.0,4000.0,3800.0,3900.0,2376900],["2024-03-29",3900.0,4000.0,3800.0,3800.0,571100],["2024-04-01",3900.0,3900.0,3800.0,3800.0,1407300],["2024-04-02",3800.0,3900.0,3700.0,3800.0,862500],["2024-04-03",3800.0,3900.0,3800.0,3800.0,894300],["2024-04-04",3800.0,3900.0,3700.0,3800.0,867000],["2024-04-05",3700.0,3700.0,3500.0,3600.0,3399600],["2024-04-08",3600.0,3700.0,3600.0,3600.0,703600],["2024-04-09",3600.0,3700.0,3400.0,3500.0,2176300],["2024-04-10",3500.0,3600.0,3500.0,3500.0,323800],["2024-04-11",3500.0,3600.0,3500.0,3500.0,587800],["2024-04-12",3500.0,3600.0,3500.0,3500.0,840200],["2024-04-15",3500.0,3600.0,3300.0,3300.0,1276700],["2024-04-16",3300.0,3400.0,3100.0,3300.0,1311600],["2024-04-17",3300.0,3300.0,3000.0,3200.0,2524600],["2024-04-19",3100.0,3200.0,3000.0,3100.0,742000],["2024-04-22",3200.0,3300.0,3100.0,3200.0,730100],["2024-04-23",3300.0,3300.0,3100.0,3100.0,415600],["2024-04-24",3200.0,3300.0,3100.0,3300.0,721200],["2024-04-25",3300.0,3300.0,3200.0,3200.0,343400],["2024-04-26",3100.0,3200.0,3100.0,3100.0,820700],["2024-05-02",3100.0,3300.0,3100.0,3200.0,466100],["2024-05-03",3200.0,3300.0,3200.0,3200.0,225400],["2024-05-06",3200.0,3300.0,3200.0,3300.0,272500],["2024-05-07",3300.0,3400.0,3200.0,3300.0,935600],["2024-05-08",3300.0,3400.0,3200.0,3300.0,441600],["2024-05-09",3300.0,3400.0,3200.0,3400.0,1149400],["2024-05-10",3400.0,3600.0,3300.0,3500.0,1589300],["2024-05-13",3500.0,3600.0,3400.0,3400.0,1184900],["2024-05-14",3400.0,3600.0,3400.0,3500.0,1463400],["2024-05-15",3500.0,3600.0,3400.0,3400.0,1396700],["2024-05-16",3400.0,3500.0,3300.0,3400.0,673200],["2024-05-17",3400.0,3500.0,3400.0,3500.0,929000],["2024-05-20",3500.0,3600.0,3400.0,3400.0,1657600],["2024-05-21",3400.0,3600.0,3400.0,3500.0,1514600],["2024-05-22",3500.0,3600.0,3500.0,3500.0,947300],["2024-05-23",3500.0,3700.0,3500.0,3600.0,1485100],["2024-05-24",3600.0,3600.0,3400.0,3500.0,2270200],["2024-05-27",3500.0,3600.0,3500.0,3500.0,660300],["2024-05-28",3500.0,3600.0,3500.0,3500.0,452300],["2024-05-29",3500.0,3600.0,3500.0,3500.0,522300],["2024-05-30",3600.0,3800.0,3500.0,3600.0,3226100],["2024-05-31",3600.0,3800.0,3600.0,3700.0,1441400],["2024-06-03",3700.0,3800.0,3600.0,3600.0,873700],["2024-06-04",3700.0,3700.0,3500.0,3600.0,1606400],["2024-06-05",3600.0,3700.0,3600.0,3700.0,822500],["2024-06-06",3700.0,3700.0,3500.0,3600.0,917000],["2024-06-07",3600.0,3700.0,3500.0,3600.0,697300],["2024-06-10",3600.0,3700.0,3500.0,3600.0,503600],["2024-06-11",3500.0,3700.0,3500.0,3600.0,333500],["2024-06-12",3600.0,3600.0,3500.0,3600.0,459600],["2024-06-13",3600.0,3700.0,3500.0,3500.0,655200],["2024-06-14",3500.0,3600.0,3500.0,3500.0,644300],["2024-06-17",3500.0,3600.0,3400.0,3500.0,691400],["2024-06-18",3600.0,3600.0,3500.0,3500.0,381500],["2024-06-19",3500.0,3600.0,3400.0,3500.0,393700],["2024-06-20",3500.0,3600.0,3500.0,3500.0,396700],["2024-06-21",3500.0,3600.0,3500.0,3500.0,686700],["2024-06-24",3500.0,3600.0,3400.0,3400.0,575600],["2024-06-25",3400.0,3500.0,3400.0,3500.0,319400],["2024-06-26",3500.0,3600.0,3400.0,3600.0,216300],["2024-06-27",3500.0,3500.0,3400.0,3500.0,203400],["2024-06-28",3500.0,3500.0,3400.0,3400.0,337800],["2024-07-01",3400.0,3500.0,3400.0,3400.0,224200],["2024-07-02",3400.0,3500.0,3400.0,3400.0,417800],["2024-07-03",3400.0,3500.0,3400.0,3400.0,83500],["2024-07-04",3400.0,3500.0,3400.0,3400.0,126400],["2024-07-05",3400.0,3500.0,3300.0,3500.0,401900],["2024-07-08",3400.0,3500.0,3400.0,3400.0,181800],["2024-07-09",3400.0,3500.0,3400.0,3400.0,252100],["2024-07-10",3400.0,3500.0,3300.0,3400.0,257400],["2024-07-11",3400.0,3500.0,3400.0,3500.0,311400],["2024-07-12",3500.0,3500.0,3400.0,3400.0,270300],["2024-07-15",3400.0,3500.0,3200.0,3300.0,932700],["2024-07-16",3400.0,3600.0,3300.0,3600.0,4044800],["2024-07-17",3700.0,3700.0,3400.0,3500.0,967600],["2024-07-18",3500.0,3500.0,3300.0,3400.0,1034200],["2024-07-19",3400.0,3400.0,3300.0,3300.0,925900],["2024-07-22",3300.0,3400.0,3200.0,3300.0,467500],["2024-07-23",3400.0,3400.0,3200.0,3300.0,287000],["2024-07-24",3300.0,3400.0,3200.0,3300.0,348000],["2024-07-25",3300.0,3300.0,3200.0,3300.0,282200],["2024-07-26",3300.0,3400.0,3300.0,3300.0,150000],["2024-07-29",3300.0,3400.0,3300.0,3300.0,87500],["2024-07-30",3300.0,3400.0,3200.0,3200.0,266800],["2024-07-31",3300.0,3300.0,3200.0,3200.0,768700],["2024-08-01",3200.0,3200.0,3000.0,3000.0,933500],["2024-08-02",3000.0,3200.0,3000.0,3200.0,399500],["2024-08-05",3200.0,3200.0,3000.0,3000.0,671100],["2024-08-06",3000.0,3100.0,2900.0,3100.0,391500],["2024-08-07",3100.0,3100.0,3000.0,3100.0,285800],["2024-08-08",3100.0,3100.0,3000.0,3100.0,83900],["2024-08-09",3100.0,3100.0,3000.0,3100.0,204800],["2024-08-12",3100.0,3100.0,3000.0,3100.0,135800],["2024-08-13",3100.0,3100.0,3000.0,3000.0,88200],["2024-08-14",3000.0,3100.0,3000.0,3000.0,188600],["2024-08-15",3000.0,3300.0,3000.0,3100.0,1242100],["2024-08-16",3100.0,3200.0,3100.0,3200.0,89600],["2024-08-19",3200.0,3200.0,3000.0,3100.0,421700],["2024-08-20",3100.0,3200.0,3000.0,3100.0,499800],["2024-08-21",3100.0,3100.0,3000.0,3000.0,138200],["2024-08-22",3000.0,3100.0,3000.0,3100.0,158600],["2024-08-23",3100.0,3100.0,3000.0,3100.0,203000],["2024-08-26",3000.0,3200.0,3000.0,3100.0,549300],["2024-08-27",3100.0,3200.0,3000.0,3100.0,460100],["2024-08-28",3100.0,3100.0,3000.0,3100.0,244800],["2024-08-29",3100.0,3100.0,3000.0,3000.0,356200],["2024-08-30",3000.0,3100.0,3000.0,3000.0,438300],["2024-09-04",3100.0,3100.0,3000.0,3100.0,347600],["2024-09-05",3100.0,3100.0,3000.0,3000.0,276200],["2024-09-06",3000.0,3100.0,2900.0,3000.0,172800],["2024-09-09",3000.0,3000.0,2900.0,3000.0,140600],["2024-09-10",3000.0,3100.0,2900.0,3000.0,150200],["2024-09-11",3000.0,3000.0,2900.0,3000.0,164700],["2024-09-12",3000.0,3000.0,2900.0,2900.0,164300],["2024-09-13",3000.0,3000.0,2900.0,2900.0,383800],["2024-09-16",3000.0,3000.0,2900.0,2900.0,468800],["2024-09-17",2900.0,3000.0,2900.0,3000.0,447100],["2024-09-18",3000.0,3000.0,2900.0,2900.0,262100],["2024-09-19",3000.0,3000.0,2900.0,2900.0,104300],["2024-09-20",2900.0,3000.0,2900.0,2900.0,265800],["2024-09-23",2900.0,3000.0,2800.0,2900.0,531400],["2024-09-24",2900.0,2900.0,2800.0,2900.0,209700],["2024-09-25",2900.0,2900.0,2700.0,2800.0,1079900],["2024-09-26",2900.0,2900.0,2800.0,2800.0,370400],["2024-09-27",2800.0,2900.0,2800.0,2800.0,240000],["2024-09-30",2800.0,2800.0,2700.0,2800.0,311600],["2024-10-01",2800.0,2900.0,2700.0,2800.0,392100],["2024-10-02",2900.0,2900.0,2700.0,2800.0,231800],["2024-10-03",2800.0,2800.0,2700.0,2700.0,252500],["2024-10-04",2700.0,2800.0,2700.0,2800.0,186300],["2024-10-07",2800.0,2800.0,2700.0,2800.0,144200],["2024-10-08",2800.0,2800.0,2600.0,2600.0,2023500],["2024-10-09",2600.0,2600.0,2400.0,2400.0,1738400],["2024-10-10",2400.0,2400.0,2200.0,2200.0,1869300],["2024-10-11",2300.0,2300.0,2000.0,2100.0,2223000],["2024-10-14",2100.0,2200.0,2000.0,2100.0,682600],["2024-10-15",2100.0,2300.0,2100.0,2200.0,669700],["2024-10-16",2200.0,2300.0,2100.0,2200.0,493600],["2024-10-17",2200.0,2200.0,2100.0,2100.0,323700],["2024-10-18",2100.0,2200.0,2100.0,2100.0,149900],["2024-10-21",2100.0,2200.0,2000.0,2100.0,341100],["2024-10-22",2100.0,2100.0,2000.0,2100.0,219000],["2024-10-23",2000.0,2300.0,2000.0,2100.0,898500],["2024-10-24",2100.0,2200.0,2100.0,2100.0,408800],["2024-10-25",2100.0,2200.0,2000.0,2100.0,462700],["2024-10-28",2100.0,2200.0,2000.0,2000.0,123300],["2024-10-29",2000.0,2100.0,1900.0,2000.0,1431600],["2024-10-30",2000.0,2000.0,1800.0,1800.0,5071400],["2024-10-31",1800.0,1800.0,1800.0,1800.0,0],["2024-11-01",1700.0,1700.0,1700.0,1700.0,841700],["2024-11-04",1700.0,1700.0,1700.0,1700.0,0],["2024-11-05",1700.0,1700.0,1700.0,1700.0,0],["2024-11-06",1700.0,1700.0,1700.0,1700.0,0],["2024-11-07",1700.0,1700.0,1700.0,1700.0,0],["2024-11-08",1600.0,1700.0,1600.0,1600.0,3502300],["2024-11-11",1600.0,1600.0,1600.0,1600.0,0],["2024-11-12",1600.0,1600.0,1600.0,1600.0,0],["2024-11-13",1600.0,1600.0,1600.0,1600.0,0],["2024-11-14",1600.0,1600.0,1600.0,1600.0,0],["2024-11-15",1500.0,1600.0,1500.0,1600.0,2562000],["2024-11-18",1600.0,1600.0,1600.0,1600.0,0],["2024-11-19",1600.0,1600.0,1600.0,1600.0,0],["2024-11-20",1600.0,1600.0,1600.0,1600.0,0],["2024-11-21",1600.0,1600.0,1600.0,1600.0,0],["2024-11-22",1600.0,1600.0,1500.0,1500.0,2576900],["2024-11-25",1500.0,1500.0,1500.0,1500.0,0],["2024-11-26",1500.0,1500.0,1500.0,1500.0,0],["2024-11-27",1500.0,1500.0,1500.0,1500.0,0],["2024-11-28",1500.0,1500.0,1500.0,1500.0,0],["2024-11-29",1500.0,1600.0,1400.0,1500.0,1221200],["2024-12-02",1500.0,1500.0,1500.0,1500.0,0],["2024-12-03",1500.0,1500.0,1500.0,1500.0,0],["2024-12-04",1500.0,1500.0,1500.0,1500.0,0],["2024-12-05",1500.0,1500.0,1500.0,1500.0,0],["2024-12-06",1500.0,1500.0,1400.0,1500.0,662600],["2024-12-09",1500.0,1500.0,1500.0,1500.0,0],["2024-12-10",1500.0,1500.0,1500.0,1500.0,0],["2024-12-11",1500.0,1500.0,1500.0,1500.0,0],["2024-12-12",1500.0,1500.0,1500.0,1500.0,0],["2024-12-13",1500.0,1600.0,1500.0,1500.0,1049300],["2024-12-16",1500.0,1500.0,1500.0,1500.0,0],["2024-12-17",1500.0,1500.0,1500.0,1500.0,0],["2024-12-18",1500.0,1500.0,1500.0,1500.0,0],["2024-12-19",1500.0,1500.0,1500.0,1500.0,0],["2024-12-20",1500.0,1600.0,1400.0,1500.0,721500],["2024-12-23",1500.0,1500.0,1500.0,1500.0,0],["2024-12-24",1500.0,1500.0,1500.0,1500.0,0],["2024-12-25",1500.0,1500.0,1500.0,1500.0,0],["2024-12-26",1500.0,1500.0,1500.0,1500.0,0],["2024-12-27",1500.0,1600.0,1500.0,1500.0,964000],["2024-12-30",1500.0,1500.0,1500.0,1500.0,0],["2024-12-31",1500.0,1500.0,1500.0,1500.0,0],["2025-01-02",1500.0,1500.0,1500.0,1500.0,0],["2025-01-03",1500.0,1600.0,1400.0,1500.0,704200],["2025-01-06",1500.0,1500.0,1500.0,1500.0,0],["2025-01-07",1500.0,1500.0,1500.0,1500.0,0],["2025-01-08",1500.0,1500.0,1500.0,1500.0,0],["2025-01-09",1500.0,1500.0,1500.0,1500.0,0],["2025-01-10",1500.0,1600.0,1400.0,1400.0,924800],["2025-01-13",1400.0,1400.0,1400.0,1400.0,0],["2025-01-14",1400.0,1400.0,1400.0,1400.0,0],["2025-01-15",1400.0,1400.0,1400.0,1400.0,0],["2025-01-16",1400.0,1400.0,1400.0,1400.0,0],["2025-01-17",1400.0,1500.0,1400.0,1500.0,268700],["2025-01-20",1500.0,1500.0,1500.0,1500.0,0],["2025-01-21",1500.0,1500.0,1500.0,1500.0,0],["2025-01-22",1500.0,1500.0,1500.0,1500.0,0],["2025-01-23",1500.0,1500.0,1500.0,1500.0,0],["2025-01-24",1500.0,1600.0,1500.0,1600.0,697500],["2025-02-03",1600.0,1600.0,1600.0,1600.0,0],["2025-02-04",1600.0,1600.0,1600.0,1600.0,0],["2025-02-05",1600.0,1600.0,1600.0,1600.0,0],["2025-02-06",1600.0,1600.0,1600.0,1600.0,0],["2025-02-07",1700.0,1700.0,1700.0,1700.0,1489100],["2025-02-10",1700.0,1700.0,1700.0,1700.0,0],["2025-02-11",1700.0,1700.0,1700.0,1700.0,0],["2025-02-12",1700.0,1700.0,1700.0,1700.0,0],["2025-02-13",1700.0,1700.0,1700.0,1700.0,0],["2025-02-14",1800.0,1800.0,1800.0,1800.0,977700],["2025-02-17",1800.0,1800.0,1800.0,1800.0,0],["2025-02-18",1800.0,1800.0,1800.0,1800.0,0],["2025-02-19",1800.0,1800.0,1800.0,1800.0,0],["2025-02-20",1800.0,1800.0,1800.0,1800.0,0],["2025-02-21",1900.0,1900.0,1800.0,1900.0,2949100],["2025-02-24",1900.0,1900.0,1900.0,1900.0,0],["2025-02-25",1900.0,1900.0,1900.0,1900.0,0],["2025-02-26",1900.0,1900.0,1900.0,1900.0,0],["2025-02-27",1900.0,1900.0,1900.0,1900.0,0],["2025-02-28",2000.0,2000.0,1900.0,2000.0,3679300],["2025-03-03",2000.0,2000.0,2000.0,2000.0,0],["2025-03-04",2000.0,2000.0,2000.0,2000.0,0],["2025-03-05",2000.0,2000.0,2000.0,2000.0,0],["2025-03-06",2000.0,2000.0,2000.0,2000.0,0],["2025-03-07",2200.0,2200.0,2100.0,2200.0,4571800],["2025-03-10",2200.0,2200.0,2200.0,2200.0,0],["2025-03-11",2200.0,2200.0,2200.0,2200.0,0],["2025-03-12",2200.0,2200.0,2200.0,2200.0,0],["2025-03-13",2200.0,2200.0,2200.0,2200.0,0],["2025-03-14",2200.0,2300.0,2000.0,2000.0,3397100],["2025-03-17",2000.0,2000.0,2000.0,2000.0,0],["2025-03-18",2000.0,2000.0,2000.0,2000.0,0],["2025-03-19",2000.0,2000.0,2000.0,2000.0,0],["2025-03-20",2000.0,2000.0,2000.0,2000.0,0],["2025-03-21",2000.0,2000.0,2000.0,2000.0,0],["2025-03-24",2000.0,2000.0,2000.0,2000.0,0],["2025-03-25",2000.0,2000.0,2000.0,2000.0,0],["2025-03-26",2000.0,2000.0,2000.0,2000.0,0],["2025-03-27",2000.0,2000.0,2000.0,2000.0,0],["2025-03-28",2000.0,2000.0,2000.0,2000.0,0],["2025-03-31",2000.0,2000.0,2000.0,2000.0,0],["2025-04-01",2000.0,2000.0,2000.0,2000.0,0],["2025-04-02",2000.0,2000.0,2000.0,2000.0,0],["2025-04-03",2000.0,2000.0,2000.0,2000.0,0],["2025-04-04",2000.0,2000.0,2000.0,2000.0,0],["2025-04-08",2000.0,2000.0,2000.0,2000.0,0],["2025-04-09",2000.0,2000.0,2000.0,2000.0,0],["2025-04-10",2000.0,2000.0,2000.0,2000.0,0],["2025-04-11",2000.0,2000.0,2000.0,2000.0,0],["2025-04-14",2000.0,2000.0,2000.0,2000.0,0],["2025-04-15",2000.0,2000.0,2000.0,2000.0,0],["2025-04-16",2000.0,2000.0,2000.0,2000.0,0],["2025-04-17",2000.0,2000.0,2000.0,2000.0,0],["2025-04-18",2000.0,2000.0,2000.0,2000.0,0],["2025-04-21",2000.0,2000.0,2000.0,2000.0,0],["2025-04-22",2000.0,2000.0,2000.0,2000.0,0],["2025-04-23",2000.0,2000.0,2000.0,2000.0,0],["2025-04-24",2000.0,2000.0,2000.0,2000.0,0],["2025-04-25",2000.0,2000.0,2000.0,2000.0,0],["2025-04-28",2000.0,2000.0,2000.0,2000.0,0],["2025-04-29",2000.0,2000.0,2000.0,2000.0,0],["2025-05-05",2000.0,2000.0,2000.0,2000.0,0],["2025-05-06",2000.0,2000.0,2000.0,2000.0,0],["2025-05-07",2000.0,2000.0,2000.0,2000.0,0],["2025-05-08",2000.0,2000.0,2000.0,2000.0,0],["2025-05-09",2000.0,2000.0,2000.0,2000.0,0],["2025-05-12",2000.0,2000.0,2000.0,2000.0,0],["2025-05-13",2000.0,2000.0,2000.0,2000.0,0],["2025-05-14",2000.0,2000.0,2000.0,2000.0,0],["2025-05-15",2000.0,2000.0,2000.0,2000.0,0],["2025-05-16",2000.0,2000.0,2000.0,2000.0,0],["2025-05-19",2000.0,2000.0,2000.0,2000.0,0],["2025-05-20",2000.0,2000.0,2000.0,2000.0,0],["2025-05-21",2000.0,2000.0,2000.0,2000.0,0],["2025-05-22",2000.0,2000.0,2000.0,2000.0,0],["2025-05-23",2000.0,2000.0,2000.0,2000.0,0],["2025-05-26",2000.0,2000.0,2000.0,2000.0,0],["2025-05-27",2000.0,2000.0,2000.0,2000.0,0],["2025-05-28",2000.0,2000.0,2000.0,2000.0,0],["2025-05-29",2000.0,2000.0,2000.0,2000.0,0],["2025-05-30",2000.0,2000.0,2000.0,2000.0,0],["2025-06-02",2000.0,2000.0,2000.0,2000.0,0],["2025-06-03",2000.0,2000.0,2000.0,2000.0,0],["2025-06-04",2000.0,2000.0,2000.0,2000.0,0],["2025-06-05",2000.0,2000.0,2000.0,2000.0,0],["2025-06-06",2000.0,2000.0,2000.0,2000.0,0],["2025-06-09",2000.0,2000.0,2000.0,2000.0,0],["2025-06-10",2000.0,2000.0,2000.0,2000.0,0],["2025-06-11",2000.0,2000.0,2000.0,2000.0,0],["2025-06-12",2000.0,2000.0,2000.0,2000.0,0],["2025-06-13",2000.0,2000.0,2000.0,2000.0,0],["2025-06-16",2000.0,2000.0,2000.0,2000.0,0],["2025-06-17",2000.0,2000.0,2000.0,2000.0,0],["2025-06-18",2000.0,2000.0,2000.0,2000.0,0],["2025-06-19",2000.0,2000.0,2000.0,2000.0,0],["2025-06-20",2000.0,2000.0,2000.0,2000.0,0],["2025-06-23",2000.0,2000.0,2000.0,2000.0,0],["2025-06-24",2000.0,2000.0,2000.0,2000.0,0],["2025-06-25",2000.0,2000.0,2000.0,2000.0,0],["2025-06-26",2000.0,2000.0,2000.0,2000.0,0],["2025-06-27",2000.0,2000.0,2000.0,2000.0,0],["2025-06-30",2000.0,2000.0,2000.0,2000.0,0],["2025-07-01",2000.0,2000.0,2000.0,2000.0,0],["2025-07-02",2000.0,2000.0,2000.0,2000.0,0],["2025-07-03",2000.0,2000.0,2000.0,2000.0,0],["2025-07-04",2000.0,2000.0,2000.0,2000.0,0],["2025-07-07",2000.0,2000.0,2000.0,2000.0,0],["2025-07-08",2000.0,2000.0,2000.0,2000.0,0],["2025-07-09",2000.0,2000.0,2000.0,2000.0,0],["2025-07-10",2000.0,2000.0,2000.0,2000.0,0],["2025-07-11",2000.0,2000.0,2000.0,2000.0,0],["2025-07-14",2000.0,2000.0,2000.0,2000.0,0],["2025-07-15",2000.0,2000.0,2000.0,2000.0,0],["2025-07-16",2000.0,2000.0,2000.0,2000.0,0],["2025-07-17",2000.0,2000.0,2000.0,2000.0,0],["2025-07-18",2000.0,2000.0,2000.0,2000.0,0],["2025-07-21",2000.0,2000.0,2000.0,2000.0,0],["2025-07-22",2000.0,2000.0,2000.0,2000.0,0],["2025-07-23",2000.0,2000.0,2000.0,2000.0,0],["2025-07-24",2000.0,2000.0,2000.0,2000.0,0],["2025-07-25",2000.0,2000.0,2000.0,2000.0,0],["2025-07-28",2000.0,2000.0,2000.0,2000.0,0],["2025-07-29",2000.0,2000.0,2000.0,2000.0,0],["2025-07-30",2000.0,2000.0,2000.0,2000.0,0],["2025-07-31",2000.0,2000.0,2000.0,2000.0,0],["2025-08-01",2000.0,2000.0,2000.0,2000.0,0],["2025-08-04",2000.0,2000.0,2000.0,2000.0,0],["2025-08-05",2000.0,2000.0,2000.0,2000.0,0],["2025-08-06",2000.0,2000.0,2000.0,2000.0,0],["2025-08-07",2000.0,2000.0,2000.0,2000.0,0],["2025-08-08",2000.0,2000.0,2000.0,2000.0,0],["2025-08-11",2000.0,2000.0,2000.0,2000.0,0],["2025-08-12",2000.0,2000.0,2000.0,2000.0,0],["2025-08-13",2000.0,2000.0,2000.0,2000.0,0],["2025-08-14",2000.0,2000.0,2000.0,2000.0,0],["2025-08-15",2000.0,2000.0,2000.0,2000.0,0],["2025-08-18",2000.0,2000.0,2000.0,2000.0,0],["2025-08-19",2000.0,2000.0,2000.0,2000.0,0],["2025-08-20",2000.0,2000.0,2000.0,2000.0,0],["2025-08-21",2000.0,2000.0,2000.0,2000.0,0],["2025-08-22",2000.0,2000.0,2000.0,2000.0,0],["2025-08-25",2000.0,2000.0,2000.0,2000.0,0],["2025-08-26",2000.0,2000.0,2000.0,2000.0,0],["2025-08-27",2000.0,2000.0,2000.0,2000.0,0],["2025-08-28",2000.0,2000.0,2000.0,2000.0,0],["2025-08-29",2000.0,2000.0,2000.0,2000.0,0],["2025-09-03",2000.0,2000.0,2000.0,2000.0,0],["2025-09-04",2000.0,2000.0,2000.0,2000.0,0],["2025-09-05",2000.0,2000.0,2000.0,2000.0,0],["2025-09-08",2000.0,2000.0,2000.0,2000.0,0],["2025-09-09",2000.0,2000.0,2000.0,2000.0,0],["2025-09-10",2000.0,2000.0,2000.0,2000.0,0],["2025-09-11",2000.0,2000.0,2000.0,2000.0,0],["2025-09-12",2000.0,2000.0,2000.0,2000.0,0],["2025-09-15",2000.0,2000.0,2000.0,2000.0,0],["2025-09-16",2000.0,2000.0,2000.0,2000.0,0],["2025-09-17",2000.0,2000.0,2000.0,2000.0,0],["2025-09-18",2000.0,2000.0,2000.0,2000.0,0],["2025-09-19",2000.0,2000.0,2000.0,2000.0,0],["2025-09-22",2000.0,2000.0,2000.0,2000.0,0],["2025-09-23",2000.0,2000.0,2000.0,2000.0,0],["2025-09-24",2000.0,2000.0,2000.0,2000.0,0],["2025-09-25",2000.0,2000.0,2000.0,2000.0,0],["2025-09-26",2000.0,2000.0,2000.0,2000.0,0],["2025-09-29",2000.0,2000.0,2000.0,2000.0,0],["2025-09-30",2000.0,2000.0,2000.0,2000.0,0],["2025-10-01",2000.0,2000.0,2000.0,2000.0,0],["2025-10-02",2000.0,2000.0,2000.0,2000.0,0],["2025-10-03",2000.0,2000.0,2000.0,2000.0,0],["2025-10-06",2000.0,2000.0,2000.0,2000.0,0],["2025-10-07",2000.0,2000.0,2000.0,2000.0,0],["2025-10-08",2000.0,2000.0,2000.0,2000.0,0],["2025-10-09",2000.0,2000.0,2000.0,2000.0,0],["2025-10-10",2000.0,2000.0,2000.0,2000.0,0],["2025-10-13",2000.0,2000.0,2000.0,2000.0,0],["2025-10-14",2000.0,2000.0,2000.0,2000.0,0],["2025-10-15",2000.0,2000.0,2000.0,2000.0,0],["2025-10-16",2000.0,2000.0,2000.0,2000.0,0],["2025-10-17",2000.0,2000.0,2000.0,2000.0,0],["2025-10-20",2000.0,2000.0,2000.0,2000.0,0],["2025-10-21",2000.0,2000.0,2000.0,2000.0,0],["2025-10-22",2000.0,2000.0,2000.0,2000.0,0],["2025-10-23",2000.0,2000.0,2000.0,2000.0,0],["2025-10-24",2000.0,2000.0,2000.0,2000.0,0],["2025-10-27",2000.0,2000.0,2000.0,2000.0,0],["2025-10-28",2000.0,2000.0,2000.0,2000.0,0],["2025-10-29",2000.0,2000.0,2000.0,2000.0,0],["2025-10-30",2000.0,2000.0,2000.0,2000.0,0],["2025-10-31",2000.0,2000.0,2000.0,2000.0,0],["2025-11-03",2000.0,2000.0,2000.0,2000.0,0],["2025-11-04",2000.0,2000.0,2000.0,2000.0,0],["2025-11-05",2000.0,2000.0,2000.0,2000.0,0],["2025-11-06",2000.0,2000.0,2000.0,2000.0,0],["2025-11-07",2000.0,2000.0,2000.0,2000.0,0],["2025-11-10",2000.0,2000.0,2000.0,2000.0,0],["2025-11-11",2000.0,2000.0,2000.0,2000.0,0],["2025-11-12",2000.0,2000.0,2000.0,2000.0,0],["2025-11-13",2000.0,2000.0,2000.0,2000.0,0],["2025-11-14",2000.0,2000.0,2000.0,2000.0,0],["2025-11-17",2000.0,2000.0,2000.0,2000.0,0],["2025-11-18",2000.0,2000.0,2000.0,2000.0,0],["2025-11-19",2000.0,2000.0,2000.0,2000.0,0],["2025-11-20",2000.0,2000.0,2000.0,2000.0,0],["2025-11-21",2000.0,2000.0,2000.0,2000.0,0],["2025-11-24",2000.0,2000.0,2000.0,2000.0,0],["2025-11-25",2000.0,2000.0,2000.0,2000.0,0],["2025-11-26",2000.0,2000.0,2000.0,2000.0,0],["2025-11-27",2000.0,2000.0,2000.0,2000.0,0],["2025-11-28",2000.0,2000.0,2000.0,2000.0,0],["2025-12-01",2000.0,2000.0,2000.0,2000.0,0],["2025-12-02",2000.0,2000.0,2000.0,2000.0,0],["2025-12-03",2000.0,2000.0,2000.0,2000.0,0],["2025-12-04",2000.0,2000.0,2000.0,2000.0,0],["2025-12-05",2000.0,2000.0,2000.0,2000.0,0],["2025-12-08",2000.0,2000.0,2000.0,2000.0,0],["2025-12-09",2000.0,2000.0,2000.0,2000.0,0],["2025-12-10",2000.0,2000.0,2000.0,2000.0,0],["2025-12-11",2000.0,2000.0,2000.0,2000.0,0],["2025-12-12",2000.0,2000.0,2000.0,2000.0,0],["2025-12-15",2000.0,2000.0,2000.0,2000.0,0],["2025-12-16",2000.0,2000.0,2000.0,2000.0,0],["2025-12-17",2000.0,2000.0,2000.0,2000.0,0],["2025-12-18",2000.0,2000.0,2000.0,2000.0,0],["2025-12-19",2000.0,2000.0,2000.0,2000.0,0],["2025-12-22",2000.0,2000.0,2000.0,2000.0,0],["2025-12-23",2000.0,2000.0,2000.0,2000.0,0],["2025-12-24",2000.0,2000.0,2000.0,2000.0,0],["2025-12-25",2000.0,2000.0,2000.0,2000.0,0],["2025-12-26",2000.0,2000.0,2000.0,2000.0,0],["2025-12-29",2000.0,2000.0,2000.0,2000.0,0],["2025-12-30",2000.0,2000.0,2000.0,2000.0,0],["2025-12-31",2000.0,2000.0,2000.0,2000.0,0],["2026-01-05",2000.0,2000.0,2000.0,2000.0,0],["2026-01-06",2000.0,2000.0,2000.0,2000.0,0],["2026-01-07",2000.0,2000.0,2000.0,2000.0,0],["2026-01-08",2000.0,2000.0,2000.0,2000.0,0],["2026-01-09",2000.0,2000.0,2000.0,2000.0,0],["2026-01-12",2000.0,2000.0,2000.0,2000.0,0],["2026-01-13",2000.0,2000.0,2000.0,2000.0,0],["2026-01-14",2000.0,2000.0,2000.0,2000.0,0],["2026-01-15",2000.0,2000.0,2000.0,2000.0,0],["2026-01-16",2000.0,2000.0,2000.0,2000.0,0],["2026-01-19",2000.0,2000.0,2000.0,2000.0,0],["2026-01-20",2000.0,2000.0,2000.0,2000.0,0],["2026-01-21",2000.0,2000.0,2000.0,2000.0,0],["2026-01-22",2000.0,2000.0,2000.0,2000.0,0],["2026-01-23",2000.0,2000.0,2000.0,2000.0,0],["2026-01-26",2000.0,2000.0,2000.0,2000.0,0],["2026-01-27",2000.0,2000.0,2000.0,2000.0,0],["2026-01-28",2000.0,2000.0,2000.0,2000.0,0],["2026-01-29",2000.0,2000.0,2000.0,2000.0,0],["2026-01-30",2000.0,2000.0,2000.0,2000.0,0],["2026-02-02",2000.0,2000.0,2000.0,2000.0,0],["2026-02-03",2000.0,2000.0,2000.0,2000.0,0],["2026-02-04",2000.0,2000.0,2000.0,2000.0,0],["2026-02-05",2000.0,2000.0,2000.0,2000.0,0],["2026-02-06",2000.0,2000.0,2000.0,2000.0,0],["2026-02-09",2000.0,2000.0,2000.0,2000.0,0],["2026-02-10",2000.0,2000.0,2000.0,2000.0,0],["2026-02-11",2000.0,2000.0,2000.0,2000.0,0],["2026-02-12",2100.0,2600.0,2000.0,2600.0,5571500],["2026-02-13",2600.0,2800.0,2400.0,2400.0,1392400],["2026-02-23",2400.0,2400.0,2200.0,2200.0,2450800],["2026-02-24",2100.0,2300.0,2100.0,2200.0,1065500],["2026-02-25",2200.0,2300.0,2200.0,2200.0,553000],["2026-02-26",2200.0,2300.0,2100.0,2100.0,564400],["2026-02-27",2100.0,2200.0,2000.0,2100.0,1252100],["2026-03-02",2100.0,2100.0,1900.0,2000.0,1080900],["2026-03-03",2000.0,2100.0,2000.0,2100.0,884900],["2026-03-04",2100.0,2100.0,1900.0,2000.0,479300],["2026-03-05",2000.0,2000.0,1900.0,2000.0,831900],["2026-03-06",1900.0,2000.0,1900.0,1900.0,352800],["2026-03-09",1900.0,1900.0,1800.0,1900.0,1777400],["2026-03-10",1800.0,1900.0,1800.0,1900.0,121000],["2026-03-11",2000.0,2000.0,1800.0,1900.0,774900],["2026-03-12",1900.0,1900.0,1800.0,1800.0,1282500],["2026-03-13",1800.0,1900.0,1700.0,1800.0,870900],["2026-03-16",1900.0,1900.0,1800.0,1900.0,1222400],["2026-03-17",1900.0,2000.0,1900.0,2000.0,188500],["2026-03-18",2000.0,2000.0,1800.0,1900.0,863300],["2026-03-19",1900.0,1900.0,1800.0,1900.0,346000],["2026-03-20",1800.0,1900.0,1800.0,1800.0,1453300],["2026-03-23",1800.0,1900.0,1700.0,1700.0,1225200],["2026-03-24",1800.0,1800.0,1700.0,1800.0,436000],["2026-03-25",1900.0,1900.0,1700.0,1800.0,468900],["2026-03-26",1800.0,1900.0,1700.0,1800.0,500300],["2026-03-27",1800.0,1900.0,1800.0,1800.0,271500],["2026-03-30",1800.0,1800.0,1700.0,1800.0,92600],["2026-03-31",1800.0,1800.0,1700.0,1800.0,234600],["2026-04-01",1800.0,1900.0,1700.0,1800.0,452700],["2026-04-02",1800.0,1800.0,1700.0,1800.0,180700],["2026-04-03",1800.0,1800.0,1700.0,1800.0,224900],["2026-04-06",1800.0,1800.0,1700.0,1800.0,166900],["2026-04-07",1800.0,1800.0,1700.0,1800.0,45100],["2026-04-08",1800.0,1800.0,1700.0,1800.0,574500],["2026-04-09",1800.0,1900.0,1700.0,1900.0,1119200],["2026-04-10",1900.0,1900.0,1800.0,1800.0,285200],["2026-04-13",1800.0,1900.0,1800.0,1800.0,562700],["2026-04-14",1800.0,1900.0,1800.0,1800.0,233900],["2026-04-15",1800.0,1900.0,1700.0,1800.0,178900],["2026-04-16",1800.0,1800.0,1700.0,1800.0,189500],["2026-04-17",1800.0,1800.0,1700.0,1800.0,533500],["2026-04-20",1800.0,1800.0,1700.0,1700.0,359900],["2026-04-21",1700.0,1800.0,1700.0,1800.0,854800],["2026-04-22",1800.0,1900.0,1800.0,1800.0,353100],["2026-04-23",1800.0,1800.0,1700.0,1700.0,274200],["2026-04-24",1700.0,1800.0,1700.0,1800.0,158200],["2026-04-28",1800.0,1800.0,1700.0,1700.0,387400],["2026-04-29",1800.0,1800.0,1600.0,1700.0,1652700],["2026-05-04",1700.0,1800.0,1700.0,1700.0,633400],["2026-05-05",1800.0,1800.0,1600.0,1700.0,524100],["2026-05-06",1700.0,1700.0,1600.0,1600.0,415100],["2026-05-07",1600.0,1700.0,1600.0,1700.0,174500],["2026-05-08",1700.0,1700.0,1600.0,1600.0,293100],["2026-05-11",1700.0,1700.0,1600.0,1700.0,442500],["2026-05-12",1700.0,1700.0,1600.0,1600.0,205200],["2026-05-13",1700.0,1700.0,1600.0,1600.0,499000],["2026-05-14",1700.0,1700.0,1600.0,1600.0,276000],["2026-05-15",1600.0,1700.0,1600.0,1600.0,522000],["2026-05-18",1600.0,1700.0,1600.0,1600.0,247600],["2026-05-19",1600.0,1700.0,1500.0,1600.0,588000],["2026-05-20",1600.0,1700.0,1500.0,1600.0,202600],["2026-05-21",1600.0,1700.0,1500.0,1600.0,113400],["2026-05-22",1500.0,1600.0,1500.0,1600.0,74600],["2026-05-25",1600.0,1600.0,1500.0,1600.0,119400],["2026-05-26",1500.0,1600.0,1500.0,1500.0,450000],["2026-05-27",1500.0,1600.0,1500.0,1500.0,259100],["2026-05-28",1500.0,1600.0,1500.0,1500.0,455400],["2026-05-29",1500.0,1500.0,1400.0,1500.0,152000],["2026-06-01",1500.0,1500.0,1400.0,1400.0,309300],["2026-06-02",1400.0,1500.0,1400.0,1500.0,760600],["2026-06-03",1500.0,1600.0,1500.0,1600.0,988100],["2026-06-04",1600.0,1700.0,1500.0,1600.0,505800],["2026-06-05",1600.0,1600.0,1500.0,1500.0,174500],["2026-06-08",1500.0,1600.0,1400.0,1600.0,433700],["2026-06-09",1500.0,1600.0,1500.0,1500.0,113000],["2026-06-10",1500.0,1600.0,1500.0,1500.0,121700],["2026-06-11",1500.0,1600.0,1400.0,1500.0,390300],["2026-06-12",1500.0,1600.0,1400.0,1500.0,311400],["2026-06-15",1500.0,1600.0,1400.0,1500.0,239200],["2026-06-16",1600.0,1600.0,1400.0,1500.0,135400],["2026-06-17",1500.0,1600.0,1400.0,1500.0,48500],["2026-06-18",1500.0,1500.0,1400.0,1500.0,257100],["2026-06-19",1400.0,1600.0,1400.0,1500.0,196000],["2026-06-22",1500.0,1600.0,1400.0,1500.0,78900],["2026-06-23",1500.0,1500.0,1400.0,1500.0,77400],["2026-06-24",1500.0,1500.0,1400.0,1400.0,78300],["2026-06-25",1400.0,1500.0,1400.0,1400.0,269500],["2026-06-26",1500.0,1500.0,1400.0,1500.0,108500],["2026-06-29",1500.0,1500.0,1400.0,1500.0,1412400],["2026-06-30",1500.0,1500.0,1400.0,1500.0,551400],["2026-07-01",1500.0,1500.0,1400.0,1400.0,429700],["2026-07-02",1400.0,1500.0,1400.0,1400.0,383400],["2026-07-03",1400.0,1500.0,1400.0,1400.0,829300],["2026-07-06",1400.0,1500.0,1300.0,1400.0,817500],["2026-07-07",1400.0,1400.0,1300.0,1400.0,238000],["2026-07-08",1400.0,1500.0,1300.0,1300.0,727900],["2026-07-09",1400.0,1400.0,1300.0,1300.0,724700],["2026-07-10",1300.0,1400.0,1300.0,1400.0,558500],["2026-07-13",1400.0,1500.0,1300.0,1400.0,613000],["2026-07-14",1400.0,1500.0,1300.0,1400.0,84000],["2026-07-15",1400.0,1400.0,1300.0,1400.0,66300],["2026-07-16",1300.0,1400.0,1300.0,1400.0,248600],["2026-07-17",1400.0,1400.0,1300.0,1300.0,250200],["2026-07-20",1300.0,1400.0,1300.0,1300.0,770200],["2026-07-21",1300.0,1400.0,1200.0,1300.0,332100],["2026-07-22",1300.0,1400.0,1200.0,1300.0,246200],["2026-07-23",1300.0,1300.0,1200.0,1200.0,406400],["2026-07-24",1200.0,1300.0,1200.0,1200.0,446600],["2026-07-27",1200.0,1300.0,1100.0,1200.0,916600],["2026-07-28",1200.0,1300.0,1100.0,1300.0,1494900],["2026-07-29",1300.0,1400.0,1200.0,1300.0,634500],["2026-07-30",1300.0,1300.0,1200.0,1300.0,241800],["2026-07-31",1300.0,1300.0,1200.0,1300.0,488600],["2026-08-03",1300.0,1400.0,1200.0,1300.0,157600],["2026-08-04",1300.0,1400.0,1200.0,1300.0,325500],["2026-08-05",1300.0,1300.0,1200.0,1300.0,948700],["2026-08-06",1300.0,1300.0,1200.0,1200.0,137900],["2026-08-07",1300.0,1300.0,1200.0,1300.0,383600],["2026-08-10",1300.0,1300.0,1200.0,1300.0,685000],["2026-08-11",1300.0,1400.0,1200.0,1300.0,471700],["2026-08-12",1200.0,1300.0,1200.0,1200.0,327700],["2026-08-13",1300.0,1300.0,1200.0,1200.0,1279500],["2026-08-14",1200.0,1300.0,1200.0,1200.0,490400],["2026-08-17",1200.0,1300.0,1200.0,1200.0,180400],["2026-08-18",1200.0,1300.0,1100.0,1300.0,244500],["2026-08-19",1300.0,1300.0,1200.0,1200.0,322300],["2026-08-20",1200.0,1300.0,1200.0,1200.0,133600],["2026-08-21",1200.0,1300.0,1100.0,1200.0,473200],["2026-08-24",1200.0,1300.0,1100.0,1200.0,388900],["2026-08-25",1200.0,1300.0,1200.0,1200.0,170300],["2026-08-26",1300.0,1300.0,1100.0,1200.0,320000],["2026-08-27",1200.0,1300.0,1200.0,1200.0,260800],["2026-08-28",1200.0,1300.0,1100.0,1200.0,454000],["2026-09-03",1200.0,1200.0,1100.0,1200.0,76300],["2026-09-04",1200.0,1200.0,1100.0,1200.0,275000],["2026-09-07",1100.0,1200.0,1100.0,1100.0,412900],["2026-09-08",1200.0,1200.0,1000.0,1200.0,590500],["2026-09-09",1100.0,1200.0,1100.0,1100.0,70600],["2026-09-10",1100.0,1200.0,1100.0,1100.0,242800],["2026-09-11",1200.0,1200.0,1000.0,1000.0,705800],["2026-09-14",1100.0,1100.0,1000.0,1000.0,157700],["2026-09-15",1100.0,1100.0,1000.0,1000.0,102200],["2026-09-16",1100.0,1100.0,1000.0,1000.0,62200],["2026-09-17",1100.0,1100.0,1000.0,1100.0,814300],["2026-09-18",1200.0,1200.0,1200.0,1200.0,543100],["2026-09-21",1300.0,1300.0,1300.0,1300.0,711000],["2026-09-22",1400.0,1400.0,1200.0,1300.0,3666100],["2026-09-23",1300.0,1300.0,1200.0,1300.0,48000],["2026-09-24",1300.0,1300.0,1200.0,1200.0,803700],["2026-09-25",1200.0,1300.0,1100.0,1200.0,889300],["2026-09-28",1200.0,1300.0,1100.0,1100.0,220100],["2026-09-29",1200.0,1200.0,1100.0,1200.0,312300],["2026-09-30",1200.0,1300.0,1100.0,1200.0,957300],["2026-10-01",1100.0,1200.0,1100.0,1200.0,137300],["2026-10-02",1100.0,1300.0,1100.0,1200.0,841300],["2026-10-05",1100.0,1200.0,1100.0,1100.0,222500],["2026-10-06",1200.0,1200.0,1100.0,1200.0,743200],["2026-10-07",1200.0,1300.0,1100.0,1200.0,378200],["2026-10-08",1100.0,1300.0,1100.0,1300.0,537000],["2026-10-09",1300.0,1300.0,1200.0,1200.0,470500],["2026-10-12",1100.0,1300.0,1100.0,1200.0,157900]]}