{"sym":"CMS","index":false,"bars":[["2010-11-29",7871.41,7871.41,6115.48,6963.17,48600],["2010-11-30",6963.17,6963.17,6751.25,6751.25,1100],["2010-12-01",6387.95,6387.95,6387.95,6387.95,5300],["2010-12-02",5964.11,5964.11,5964.11,5964.11,3100],["2010-12-03",5570.54,6357.68,5570.54,6176.03,57300],["2010-12-06",6054.93,6509.05,6054.93,6509.05,60800],["2010-12-07",6963.17,6963.17,6781.52,6811.8,24700],["2010-12-08",6509.05,7175.09,6509.05,6963.17,9000],["2010-12-09",6539.33,6539.33,6478.78,6478.78,18900],["2010-12-10",6660.42,6751.25,6418.23,6418.23,13100],["2010-12-13",6357.68,6902.62,6206.31,6327.4,31500],["2010-12-14",6599.88,6599.88,6054.93,6054.93,9200],["2010-12-15",5782.46,5812.73,5691.64,5691.64,5100],["2010-12-16",5449.44,5600.81,5419.16,5419.16,4500],["2010-12-17",5752.19,5812.73,5752.19,5812.73,15200],["2010-12-20",6206.31,6206.31,6145.76,6145.76,19400],["2010-12-21",6448.5,6448.5,6206.31,6236.58,8100],["2010-12-22",6327.4,6327.4,5873.28,5873.28,13500],["2010-12-23",5903.56,5903.56,5570.54,5570.54,8800],["2010-12-24",5631.09,5691.64,5449.44,5691.64,400],["2010-12-27",5933.83,5964.11,5903.56,5964.11,25500],["2010-12-28",6357.68,6357.68,6297.13,6297.13,15300],["2010-12-29",6297.13,6357.68,6297.13,6357.68,2200],["2010-12-30",5964.11,6054.93,5903.56,6054.93,10200],["2010-12-31",6206.31,6206.31,5933.83,5933.83,2400],["2011-01-04",6357.68,6357.68,5752.19,5873.28,6600],["2011-01-05",6024.66,6024.66,6024.66,6024.66,200],["2011-01-06",6176.03,6176.03,5752.19,6024.66,4700],["2011-01-07",6024.66,6024.66,6024.66,6024.66,1100],["2011-01-10",6024.66,6024.66,5752.19,5752.19,2600],["2011-01-11",6054.93,6054.93,6054.93,6054.93,300],["2011-01-12",5752.19,5903.56,5691.64,5752.19,4200],["2011-01-13",6054.93,6176.03,5964.11,5964.11,3600],["2011-01-14",6297.13,6297.13,5752.19,6206.31,1400],["2011-01-17",6054.93,6115.48,5752.19,6115.48,5800],["2011-01-18",5933.83,5933.83,5540.26,5540.26,900],["2011-01-19",5843.01,6024.66,5843.01,6024.66,200],["2011-01-20",6054.93,6054.93,5540.26,5540.26,3700],["2011-01-21",5207.24,5298.07,5207.24,5237.52,13100],["2011-01-24",5600.81,5600.81,5176.97,5328.34,13900],["2011-01-25",5449.44,5449.44,5237.52,5298.07,27600],["2011-01-26",5540.26,5540.26,5298.07,5298.07,7500],["2011-01-27",5358.61,5449.44,5358.61,5419.16,10500],["2011-01-28",5782.46,5782.46,5449.44,5449.44,2000],["2011-02-08",5843.01,5843.01,5843.01,5843.01,1000],["2011-02-09",5843.01,5843.01,5843.01,5843.01,100],["2011-02-10",5449.44,5752.19,5449.44,5752.19,700],["2011-02-11",5752.19,5752.19,5600.81,5600.81,6400],["2011-02-14",5873.28,5873.28,5631.09,5752.19,4300],["2011-02-15",5873.28,5873.28,5752.19,5752.19,500],["2011-02-16",5873.28,5873.28,5873.28,5873.28,100],["2011-02-17",5721.91,5721.91,5600.81,5600.81,2700],["2011-02-18",5782.46,5782.46,5691.64,5691.64,1100],["2011-02-21",5328.34,5328.34,5328.34,5328.34,25100],["2011-02-22",5116.42,5328.34,5116.42,5146.69,19500],["2011-02-23",5237.52,5267.79,5207.24,5267.79,17900],["2011-02-24",5298.07,5298.07,5086.14,5086.14,10300],["2011-02-25",5358.61,5358.61,5176.97,5176.97,6300],["2011-02-28",5328.34,5388.89,4965.04,5207.24,4200],["2011-03-01",5176.97,5176.97,4965.04,4965.04,3000],["2011-03-02",4722.85,4722.85,4692.57,4692.57,4000],["2011-03-03",4480.65,4480.65,4420.1,4420.1,12900],["2011-03-04",4632.02,4753.12,4541.2,4753.12,18000],["2011-03-07",4692.57,4692.57,4692.57,4692.57,6000],["2011-03-08",4753.12,4874.22,4722.85,4722.85,2900],["2011-03-09",5044.13,5044.13,4979.46,4979.46,600],["2011-03-10",5173.47,5238.13,5173.47,5238.13,2100],["2011-03-11",5496.81,5496.81,5496.81,5496.81,300],["2011-03-14",5141.13,5141.13,5141.13,5141.13,1300],["2011-03-15",5108.8,5108.8,5044.13,5044.13,500],["2011-03-16",5302.8,5302.8,5108.8,5302.8,600],["2011-03-17",4882.46,4882.46,4882.46,4882.46,400],["2011-03-18",5011.79,5011.79,5011.79,5011.79,300],["2011-03-21",5011.79,5011.79,5011.79,5011.79,0],["2011-03-22",5108.8,5108.8,5108.8,5108.8,100],["2011-03-23",5044.13,5044.13,5011.79,5011.79,300],["2011-03-24",5044.13,5044.13,5044.13,5044.13,200],["2011-03-25",4947.13,4947.13,4914.79,4914.79,1500],["2011-03-28",4979.46,4979.46,4979.46,4979.46,300],["2011-03-29",4979.46,4979.46,4979.46,4979.46,0],["2011-03-30",4979.46,4979.46,4979.46,4979.46,100],["2011-03-31",5011.79,5011.79,5011.79,5011.79,500],["2011-04-01",4979.46,4979.46,4979.46,4979.46,500],["2011-04-04",5011.79,5011.79,5011.79,5011.79,2000],["2011-04-05",4688.45,4688.45,4688.45,4688.45,100],["2011-04-06",5011.79,5011.79,4979.46,4979.46,300],["2011-04-07",5302.8,5302.8,5302.8,5302.8,100],["2011-04-08",5205.8,5205.8,5205.8,5205.8,100],["2011-04-13",5205.8,5205.8,5205.8,5205.8,0],["2011-04-14",5496.81,5496.81,5496.81,5496.81,100],["2011-04-15",5496.81,5496.81,5496.81,5496.81,0],["2011-04-18",5496.81,5496.81,5496.81,5496.81,0],["2011-04-19",5496.81,5496.81,5496.81,5496.81,0],["2011-04-20",5496.81,5496.81,5496.81,5496.81,0],["2011-04-21",5496.81,5496.81,5496.81,5496.81,0],["2011-04-22",5496.81,5496.81,5496.81,5496.81,0],["2011-04-25",5141.13,5141.13,5141.13,5141.13,400],["2011-04-26",5141.13,5141.13,5141.13,5141.13,0],["2011-04-27",5141.13,5141.13,5141.13,5141.13,0],["2011-04-28",5141.13,5141.13,5141.13,5141.13,0],["2011-04-29",5141.13,5141.13,5141.13,5141.13,0],["2011-05-04",5141.13,5141.13,5141.13,5141.13,0],["2011-05-05",5141.13,5141.13,5141.13,5141.13,0],["2011-05-06",4785.46,4785.46,4785.46,4785.46,100],["2011-05-09",4850.12,4850.12,4850.12,4850.12,500],["2011-05-10",4817.79,4817.79,4526.78,4526.78,5500],["2011-05-11",4365.11,4365.11,4300.44,4300.44,7100],["2011-05-12",4009.44,4203.44,4009.44,4009.44,4000],["2011-05-13",4300.44,4300.44,3783.1,3783.1,8000],["2011-05-16",3589.09,3653.76,3556.76,3653.76,4800],["2011-05-17",3427.42,3589.09,3427.42,3589.09,8100],["2011-05-18",3330.42,3524.42,3330.42,3524.42,3800],["2011-05-19",3750.76,3750.76,3589.09,3750.76,5400],["2011-05-20",3589.09,3621.43,3524.42,3589.09,10000],["2011-05-23",3556.76,3556.76,3427.42,3427.42,5200],["2011-05-24",3395.09,3395.09,3265.75,3265.75,8500],["2011-05-25",3071.75,3071.75,3071.75,3071.75,9900],["2011-05-26",3265.75,3265.75,3233.42,3233.42,5700],["2011-05-27",3459.76,3459.76,3459.76,3459.76,600],["2011-05-30",3686.09,3686.09,3653.76,3653.76,5200],["2011-05-31",3718.43,3718.43,3653.76,3718.43,2700],["2011-06-01",3459.76,3621.43,3459.76,3621.43,4700],["2011-06-02",3750.76,3750.76,3750.76,3750.76,7900],["2011-06-03",3783.1,4009.44,3783.1,3783.1,10000],["2011-06-06",3912.43,4041.77,3653.76,3653.76,15000],["2011-06-07",4106.44,4106.44,3912.43,3912.43,15000],["2011-06-08",4009.44,4203.44,4009.44,4074.1,20900],["2011-06-09",4203.44,4300.44,4041.77,4300.44,43400],["2011-06-10",4526.78,4526.78,4429.78,4526.78,27100],["2011-06-13",4785.46,4785.46,4429.78,4753.12,40200],["2011-06-14",4656.12,4656.12,4332.78,4559.12,22000],["2011-06-15",4171.11,4494.45,4171.11,4397.45,13800],["2011-06-16",4268.11,4365.11,3977.1,4365.11,15500],["2011-06-17",4041.77,4138.77,3815.43,3815.43,24100],["2011-06-20",3847.77,4106.44,3589.09,3686.09,60500],["2011-06-21",3880.1,3944.77,3718.43,3944.77,20500],["2011-06-22",3686.09,4009.44,3686.09,4009.44,26900],["2011-06-23",3977.1,4235.77,3977.1,4235.77,29900],["2011-06-24",4300.44,4397.45,4138.77,4397.45,30800],["2011-06-27",4494.45,4623.78,4332.78,4332.78,32500],["2011-06-28",4526.78,4526.78,4397.45,4526.78,10000],["2011-06-29",4494.45,4494.45,4171.11,4462.11,9500],["2011-06-30",4300.44,4300.44,4106.44,4106.44,5000],["2011-07-01",4203.44,4397.45,4009.44,4397.45,10000],["2011-07-04",4235.77,4462.11,4106.44,4462.11,8000],["2011-07-05",4591.45,4591.45,4591.45,4591.45,9800],["2011-07-06",4720.79,4720.79,4365.11,4365.11,10000],["2011-07-07",4365.11,4365.11,4203.44,4203.44,7100],["2011-07-08",4268.11,4268.11,4106.44,4106.44,4700],["2011-07-11",4203.44,4300.44,4074.1,4106.44,11500],["2011-07-12",4203.44,4203.44,4074.1,4074.1,5900],["2011-07-13",4397.45,4397.45,4397.45,4397.45,8100],["2011-07-14",4397.45,4397.45,4397.45,4397.45,1000],["2011-07-15",4397.45,4397.45,4397.45,4397.45,400],["2011-07-18",4365.11,4365.11,4235.77,4235.77,8800],["2011-07-19",4203.44,4235.77,4203.44,4235.77,6000],["2011-07-20",3944.77,4106.44,3944.77,4041.77,6300],["2011-07-21",4041.77,4138.77,4041.77,4138.77,1400],["2011-07-22",4268.11,4268.11,4138.77,4138.77,4300],["2011-07-25",4203.44,4203.44,4203.44,4203.44,3000],["2011-07-26",4074.1,4203.44,4074.1,4203.44,5000],["2011-07-27",4171.11,4171.11,4171.11,4171.11,5300],["2011-07-28",4171.11,4171.11,4171.11,4171.11,0],["2011-07-29",3944.77,4171.11,3944.77,4041.77,17900],["2011-08-01",3880.1,4041.77,3880.1,3880.1,6500],["2011-08-02",3750.76,3880.1,3750.76,3880.1,3300],["2011-08-03",4041.77,4041.77,3589.09,3621.43,3800],["2011-08-04",3589.09,3880.1,3589.09,3880.1,8100],["2011-08-05",3977.1,3977.1,3977.1,3977.1,1500],["2011-08-08",4171.11,4203.44,4171.11,4203.44,3900],["2011-08-09",4365.11,4365.11,4203.44,4203.44,5600],["2011-08-10",4365.11,4397.45,4235.77,4235.77,2800],["2011-08-11",4235.77,4235.77,4235.77,4235.77,3000],["2011-08-12",4268.11,4365.11,4268.11,4300.44,1100],["2011-08-15",4332.78,4332.78,4203.44,4203.44,2700],["2011-08-16",4203.44,4203.44,4203.44,4203.44,0],["2011-08-17",4235.77,4235.77,4203.44,4203.44,4800],["2011-08-18",4235.77,4365.11,4235.77,4365.11,2900],["2011-08-19",4268.11,4332.78,4235.77,4235.77,3300],["2011-08-22",4365.11,4365.11,4268.11,4268.11,2100],["2011-08-23",4429.78,4429.78,4332.78,4332.78,1500],["2011-08-24",4332.78,4332.78,4300.44,4300.44,1100],["2011-08-25",4300.44,4300.44,4300.44,4300.44,1200],["2011-08-26",4429.78,4429.78,4268.11,4268.11,1300],["2011-08-29",4397.45,4462.11,4397.45,4462.11,1300],["2011-08-30",4526.78,4526.78,4300.44,4300.44,1000],["2011-08-31",4429.78,4429.78,4429.78,4429.78,0],["2011-09-01",4526.78,4526.78,4429.78,4429.78,1200],["2011-09-05",4462.11,4526.78,4462.11,4462.11,4200],["2011-09-06",4365.11,4688.45,4365.11,4656.12,31100],["2011-09-07",4559.12,4559.12,4526.78,4526.78,25300],["2011-09-08",4397.45,4559.12,4397.45,4494.45,22000],["2011-09-09",4591.45,4688.45,4526.78,4688.45,21500],["2011-09-12",4882.46,4882.46,4365.11,4656.12,29000],["2011-09-13",5011.79,5011.79,4559.12,4559.12,42100],["2011-09-14",5011.79,5173.47,4753.12,4753.12,89700],["2011-09-15",5044.13,5044.13,4591.45,4591.45,89500],["2011-09-16",5238.13,5238.13,4591.45,5108.8,93900],["2011-09-19",5108.8,5173.47,4656.12,4656.12,100700],["2011-09-20",5011.79,5076.46,4688.45,4850.12,73700],["2011-09-21",4838.97,5011.79,4666.15,4908.1,126600],["2011-09-22",4873.54,4873.54,4666.15,4666.15,2000],["2011-09-23",4666.15,4666.15,4458.77,4493.33,9600],["2011-09-26",4597.03,4597.03,4355.08,4389.64,10500],["2011-09-27",4424.21,4424.21,4355.08,4389.64,17000],["2011-09-28",4389.64,4562.46,4389.64,4458.77,12900],["2011-09-29",4285.95,4458.77,4285.95,4458.77,3300],["2011-09-30",4285.95,4527.9,4182.26,4285.95,11000],["2011-10-03",4493.33,4562.46,4389.64,4389.64,19000],["2011-10-04",4631.59,4804.41,4562.46,4597.03,35600],["2011-10-05",4873.54,4873.54,4838.97,4838.97,18000],["2011-10-06",4942.67,5011.79,4700.72,4769.85,23100],["2011-10-07",4838.97,4838.97,4562.46,4562.46,16500],["2011-10-10",4769.85,4838.97,4666.15,4666.15,21100],["2011-10-11",4769.85,4838.97,4597.03,4735.28,22600],["2011-10-12",4769.85,4769.85,4493.33,4562.46,38000],["2011-10-13",4597.03,4631.59,4424.21,4424.21,17200],["2011-10-14",4597.03,4597.03,4458.77,4458.77,13600],["2011-10-17",4458.77,4597.03,4458.77,4562.46,12000],["2011-10-18",4493.33,4597.03,4216.82,4424.21,13400],["2011-10-19",4389.64,4458.77,4355.08,4389.64,7400],["2011-10-20",4424.21,4493.33,4251.38,4458.77,32200],["2011-10-21",4458.77,4527.9,4424.21,4424.21,35500],["2011-10-24",4424.21,4424.21,4389.64,4424.21,8800],["2011-10-25",4458.77,4458.77,4320.51,4320.51,16200],["2011-10-26",4424.21,4458.77,4355.08,4355.08,4700],["2011-10-27",4458.77,4458.77,4424.21,4424.21,12300],["2011-10-28",4424.21,4458.77,4320.51,4458.77,13400],["2011-10-31",4493.33,4493.33,4147.69,4147.69,37900],["2011-11-01",4424.21,4424.21,4285.95,4424.21,5200],["2011-11-02",4389.64,4389.64,4355.08,4355.08,8200],["2011-11-03",4389.64,4389.64,4320.51,4320.51,15900],["2011-11-04",4355.08,4355.08,4251.38,4285.95,2600],["2011-11-07",4355.08,4389.64,4285.95,4285.95,11200],["2011-11-08",4285.95,4285.95,4285.95,4285.95,1600],["2011-11-09",4285.95,4285.95,4216.82,4216.82,3800],["2011-11-10",4320.51,4320.51,4078.56,4078.56,3700],["2011-11-11",4251.38,4251.38,4182.26,4216.82,19900],["2011-11-14",4216.82,4216.82,4216.82,4216.82,2000],["2011-11-15",4147.69,4182.26,4009.44,4009.44,8700],["2011-11-16",4182.26,4182.26,4182.26,4182.26,100],["2011-11-17",4182.26,4182.26,4182.26,4182.26,1000],["2011-11-18",4182.26,4251.38,3905.74,3905.74,16700],["2011-11-21",4147.69,4147.69,4113.13,4113.13,4500],["2011-11-22",4113.13,4147.69,3871.18,4147.69,6200],["2011-11-23",4147.69,4147.69,3802.05,3940.31,33600],["2011-11-24",4044.0,4113.13,4044.0,4113.13,21400],["2011-11-25",4078.56,4113.13,4078.56,4113.13,20900],["2011-11-28",4113.13,4113.13,3940.31,3940.31,1300],["2011-11-29",3802.05,3802.05,3802.05,3802.05,5200],["2011-11-30",3629.23,3974.87,3629.23,3974.87,313000],["2011-12-01",3974.87,4044.0,3871.18,3871.18,5100],["2011-12-02",4009.44,4009.44,4009.44,4009.44,0],["2011-12-05",3749.56,3786.69,3749.56,3786.69,2400],["2011-12-06",3823.81,3823.81,3712.44,3712.44,4400],["2011-12-07",3860.94,3860.94,3860.94,3860.94,3500],["2011-12-08",3898.06,3898.06,3712.44,3712.44,4700],["2011-12-09",3860.94,3898.06,3860.94,3898.06,4200],["2011-12-12",3898.06,3898.06,3898.06,3898.06,0],["2011-12-13",3712.44,3786.69,3638.19,3638.19,2100],["2011-12-14",3452.57,3898.06,3452.57,3898.06,25200],["2011-12-15",3860.94,4046.56,3786.69,3972.31,27500],["2011-12-16",4046.56,4046.56,3823.81,3898.06,12500],["2011-12-19",4232.18,4232.18,3972.31,3972.31,16200],["2011-12-20",4380.68,4380.68,4343.56,4343.56,17200],["2011-12-21",4529.18,4529.18,4454.93,4454.93,6700],["2011-12-22",4677.68,4826.17,4269.31,4269.31,10300],["2011-12-23",4380.68,4380.68,4380.68,4380.68,500],["2011-12-26",4454.93,4492.05,4232.18,4232.18,10500],["2011-12-27",4417.8,4454.93,4417.8,4454.93,5000],["2011-12-28",4417.8,4454.93,4417.8,4454.93,5000],["2011-12-29",4417.8,4417.8,4269.31,4306.43,8100],["2011-12-30",4343.56,4417.8,4343.56,4380.68,15500],["2012-01-03",4678.4,4678.4,4125.49,4125.49,22000],["2012-01-04",4763.46,4891.05,4295.62,4593.33,14100],["2012-01-05",4508.27,5103.7,4508.27,4550.8,30300],["2012-01-06",4933.58,5103.7,4933.58,5103.7,11300],["2012-01-09",4635.87,4678.4,4635.87,4678.4,500],["2012-01-10",4380.68,4678.4,4380.68,4465.74,21500],["2012-01-11",4593.33,4635.87,4295.62,4295.62,12400],["2012-01-12",4550.8,4720.93,4550.8,4678.4,10700],["2012-01-13",4720.93,4891.05,4720.93,4891.05,5000],["2012-01-16",4933.58,5018.64,4678.4,4678.4,7000],["2012-01-17",4550.8,4550.8,4550.8,4550.8,1100],["2012-01-18",4465.74,4678.4,4465.74,4635.87,1200],["2012-01-19",4593.33,4593.33,4593.33,4593.33,1000],["2012-01-20",4593.33,4891.05,4593.33,4891.05,2800],["2012-01-30",4848.52,4848.52,4848.52,4848.52,0],["2012-01-31",4678.4,4976.11,4678.4,4678.4,4400],["2012-02-01",4976.11,4976.11,4976.11,4976.11,2500],["2012-02-02",4933.58,4933.58,4635.87,4635.87,1700],["2012-02-03",4848.52,4848.52,4508.27,4508.27,9500],["2012-02-06",4891.05,4891.05,4891.05,4891.05,10400],["2012-02-07",4891.05,4891.05,4891.05,4891.05,0],["2012-02-08",4848.52,4891.05,4593.33,4593.33,9400],["2012-02-09",4891.05,4891.05,4805.99,4805.99,3000],["2012-02-10",4805.99,4848.52,4805.99,4848.52,5600],["2012-02-13",4848.52,4848.52,4848.52,4848.52,0],["2012-02-14",4891.05,4891.05,4891.05,4891.05,2600],["2012-02-15",4933.58,4933.58,4550.8,4550.8,4200],["2012-02-16",4550.8,4550.8,4550.8,4550.8,100],["2012-02-17",4295.62,4848.52,4253.09,4848.52,3500],["2012-02-20",4593.33,4593.33,4593.33,4593.33,0],["2012-02-21",4465.74,4465.74,4465.74,4465.74,200],["2012-02-22",4635.87,4635.87,4635.87,4635.87,100],["2012-02-23",4338.15,4338.15,4338.15,4338.15,3400],["2012-02-24",4380.68,4380.68,4380.68,4380.68,1000],["2012-02-27",4550.8,4550.8,4550.8,4550.8,500],["2012-02-28",4550.8,4550.8,4550.8,4550.8,0],["2012-02-29",4338.15,4380.68,4295.62,4295.62,4100],["2012-03-01",4380.68,4635.87,4338.15,4635.87,13500],["2012-03-02",4508.27,4508.27,4508.27,4508.27,2700],["2012-03-05",4508.27,4635.87,4508.27,4593.33,20600],["2012-03-06",4635.87,4635.87,4338.15,4593.33,5800],["2012-03-07",4550.8,4550.8,4550.8,4550.8,2000],["2012-03-08",4550.8,4550.8,4253.09,4295.62,5700],["2012-03-09",4380.68,4380.68,4380.68,4380.68,1500],["2012-03-12",4380.68,4380.68,4380.68,4380.68,0],["2012-03-13",4253.09,4380.68,4253.09,4380.68,4000],["2012-03-14",4253.09,4295.62,4253.09,4295.62,4000],["2012-03-15",4253.09,4253.09,4253.09,4253.09,0],["2012-03-16",4040.43,4040.43,4040.43,4040.43,4000],["2012-03-19",4253.09,4295.62,4253.09,4295.62,4000],["2012-03-20",4593.33,4593.33,4593.33,4593.33,1000],["2012-03-21",4593.33,4593.33,4593.33,4593.33,0],["2012-03-22",4295.62,4295.62,4295.62,4295.62,900],["2012-03-23",4253.09,4593.33,4253.09,4253.09,13000],["2012-03-26",4465.74,4465.74,4465.74,4465.74,0],["2012-03-27",4465.74,4465.74,4465.74,4465.74,0],["2012-03-28",4465.74,4465.74,4465.74,4465.74,0],["2012-03-29",4210.56,4423.21,4168.03,4168.03,6100],["2012-03-30",4168.03,4168.03,4168.03,4168.03,0],["2012-04-03",4040.43,4040.43,4040.43,4040.43,2000],["2012-04-04",4168.03,4168.03,4168.03,4168.03,8100],["2012-04-05",4168.03,4168.03,4168.03,4168.03,0],["2012-04-06",4168.03,4168.03,4168.03,4168.03,0],["2012-04-09",4040.43,4040.43,3955.37,3955.37,300],["2012-04-10",3955.37,3955.37,3955.37,3955.37,2300],["2012-04-11",4040.43,4040.43,4040.43,4040.43,11600],["2012-04-12",4040.43,4040.43,4040.43,4040.43,0],["2012-04-13",4040.43,4040.43,4040.43,4040.43,0],["2012-04-16",4040.43,4040.43,4040.43,4040.43,4000],["2012-04-17",4040.43,4295.62,4040.43,4253.09,23900],["2012-04-18",4210.56,4210.56,4082.96,4210.56,15300],["2012-04-19",4040.43,4380.68,4040.43,4380.68,21400],["2012-04-20",4338.15,4380.68,4338.15,4380.68,4200],["2012-04-23",4380.68,4380.68,4380.68,4380.68,2000],["2012-04-24",4380.68,4380.68,4125.49,4125.49,1600],["2012-04-25",4210.56,4210.56,4210.56,4210.56,200],["2012-04-26",4210.56,4210.56,4210.56,4210.56,0],["2012-04-27",4210.56,4210.56,4210.56,4210.56,200],["2012-05-02",4168.03,4253.09,4168.03,4253.09,10300],["2012-05-03",4253.09,4253.09,4253.09,4253.09,0],["2012-05-04",4210.56,4380.68,4168.03,4295.62,59300],["2012-05-07",4338.15,4593.33,4338.15,4593.33,65700],["2012-05-08",4891.05,4891.05,4848.52,4891.05,13000],["2012-05-09",5188.77,5188.77,4720.93,5103.7,58000],["2012-05-10",5316.36,5401.42,5188.77,5316.36,104300],["2012-05-11",5273.83,5358.89,5146.24,5358.89,85900],["2012-05-14",5656.61,5656.61,5656.61,5656.61,34100],["2012-05-15",6039.38,6039.38,6039.38,6039.38,75500],["2012-05-16",6422.16,6422.16,6422.16,6422.16,68800],["2012-05-17",6847.47,6847.47,6379.63,6719.88,155800],["2012-05-18",6549.75,6804.94,6379.63,6549.75,57800],["2012-05-21",6549.75,6677.35,6422.16,6677.35,68800],["2012-05-22",6719.88,6719.88,6379.63,6634.82,39400],["2012-05-23",6890.0,6890.0,6166.98,6337.1,82400],["2012-05-24",6081.91,6379.63,5911.79,5954.32,76000],["2012-05-25",6039.38,6294.57,5869.26,6294.57,65700],["2012-05-28",6549.75,6549.75,5869.26,6252.04,89000],["2012-05-29",6252.04,6252.04,5826.73,6252.04,90100],["2012-05-30",5954.32,6124.45,5826.73,6124.45,55200],["2012-05-31",6039.38,6039.38,5699.14,5996.85,65500],["2012-06-01",6039.38,6379.63,5954.32,6379.63,96300],["2012-06-04",6166.98,6804.94,6166.98,6804.94,90400],["2012-06-05",6804.94,7017.59,6549.75,6804.94,82500],["2012-06-06",6804.94,6847.47,6464.69,6634.82,105300],["2012-06-07",6507.22,6719.88,6294.57,6677.35,91300],["2012-06-08",6677.35,6847.47,6252.04,6677.35,95600],["2012-06-11",6294.57,6634.82,6252.04,6422.16,87500],["2012-06-12",6379.63,6379.63,5954.32,6379.63,107500],["2012-06-13",6625.86,6625.86,5868.62,6105.26,54100],["2012-06-14",5915.95,5963.28,5821.29,5868.62,23400],["2012-06-15",5679.31,6057.93,5679.31,6010.6,27100],["2012-06-18",6105.26,6389.22,6010.6,6389.22,64300],["2012-06-19",6483.88,6483.88,6294.57,6389.22,39500],["2012-06-20",6389.22,6436.55,6294.57,6389.22,24100],["2012-06-21",6294.57,6294.57,6152.59,6247.24,20200],["2012-06-22",6105.26,6247.24,6105.26,6152.59,31700],["2012-06-25",6152.59,6152.59,5679.31,5821.29,75200],["2012-06-26",5584.66,5679.31,5442.67,5537.33,54000],["2012-06-27",5584.66,5584.66,5206.03,5348.02,30200],["2012-06-28",5300.69,5631.98,5300.69,5631.98,18500],["2012-06-29",5631.98,5868.62,5584.66,5868.62,11400],["2012-07-02",5821.29,5915.95,5631.98,5726.64,16000],["2012-07-03",5679.31,5821.29,5490.0,5679.31,18100],["2012-07-04",5726.64,5726.64,5631.98,5631.98,4800],["2012-07-05",5679.31,6010.6,5679.31,5963.28,17000],["2012-07-06",5868.62,5915.95,5679.31,5773.97,14300],["2012-07-09",5679.31,5679.31,5395.34,5537.33,169900],["2012-07-10",5206.03,5679.31,5206.03,5631.98,75500],["2012-07-11",5631.98,5679.31,5584.66,5679.31,42200],["2012-07-12",5679.31,5679.31,5537.33,5631.98,73100],["2012-07-13",5679.31,5821.29,5631.98,5726.64,101200],["2012-07-16",5821.29,5821.29,5679.31,5726.64,79100],["2012-07-17",5679.31,5821.29,5679.31,5773.97,94400],["2012-07-18",5726.64,5773.97,5679.31,5726.64,36500],["2012-07-19",5726.64,6010.6,5679.31,6010.6,138100],["2012-07-20",6105.26,6105.26,5821.29,5915.95,50600],["2012-07-23",5868.62,5868.62,5726.64,5726.64,30100],["2012-07-24",5726.64,5726.64,5584.66,5584.66,79800],["2012-07-25",5584.66,5584.66,5490.0,5537.33,21300],["2012-07-26",5537.33,5584.66,5395.34,5490.0,34700],["2012-07-27",5348.02,5395.34,5253.36,5395.34,72700],["2012-07-30",5300.69,5584.66,5300.69,5584.66,17300],["2012-07-31",5537.33,5537.33,5537.33,5537.33,7600],["2012-08-01",5348.02,5442.67,5253.36,5442.67,25500],["2012-08-02",5490.0,5490.0,5442.67,5442.67,6400],["2012-08-03",5348.02,5395.34,5300.69,5395.34,16500],["2012-08-06",5442.67,5442.67,5395.34,5442.67,18500],["2012-08-07",5442.67,5442.67,5111.38,5395.34,8300],["2012-08-08",5348.02,5442.67,5348.02,5442.67,5700],["2012-08-09",5442.67,5442.67,5300.69,5348.02,13500],["2012-08-10",5348.02,5348.02,5253.36,5300.69,10300],["2012-08-13",5253.36,5348.02,5206.03,5348.02,5900],["2012-08-14",5253.36,5395.34,5253.36,5395.34,2200],["2012-08-15",5300.69,5300.69,5253.36,5300.69,8500],["2012-08-16",5300.69,5300.69,5300.69,5300.69,1200],["2012-08-17",5348.02,5584.66,5348.02,5537.33,22700],["2012-08-20",5584.66,5584.66,5442.67,5537.33,41500],["2012-08-21",5395.34,5395.34,5158.71,5158.71,44600],["2012-08-22",4922.07,5111.38,4922.07,5111.38,21100],["2012-08-23",4874.74,5206.03,4780.09,5111.38,19500],["2012-08-24",5016.72,5442.67,5016.72,5064.05,24700],["2012-08-27",5016.72,5064.05,5016.72,5016.72,2900],["2012-08-28",5206.03,5253.36,5064.05,5253.36,24000],["2012-08-29",5300.69,5300.69,5158.71,5300.69,6700],["2012-08-30",5253.36,5300.69,5206.03,5253.36,14200],["2012-08-31",5206.03,5348.02,5206.03,5348.02,1600],["2012-09-04",5348.02,5348.02,5300.69,5300.69,5000],["2012-09-05",5395.34,5631.98,5348.02,5442.67,39300],["2012-09-06",5584.66,5584.66,5442.67,5537.33,5500],["2012-09-07",5111.38,5442.67,5111.38,5395.34,5500],["2012-09-10",5300.69,5395.34,5300.69,5300.69,8500],["2012-09-11",5348.02,5348.02,5300.69,5300.69,8500],["2012-09-12",5253.36,5348.02,5206.03,5206.03,12900],["2012-09-13",5300.69,5300.69,5253.36,5300.69,2900],["2012-09-14",5348.02,5490.0,5348.02,5348.02,11500],["2012-09-17",5348.02,5348.02,5253.36,5253.36,1500],["2012-09-18",5253.36,5253.36,5158.71,5253.36,8100],["2012-09-19",5206.03,5206.03,5206.03,5206.03,5900],["2012-09-20",5158.71,5206.03,5158.71,5158.71,3100],["2012-09-21",5158.71,5253.36,5158.71,5253.36,1100],["2012-09-24",5395.34,5395.34,5395.34,5395.34,100],["2012-09-25",5253.36,5253.36,5206.03,5206.03,4000],["2012-09-26",5300.69,5300.69,4874.74,4969.4,58200],["2012-09-27",5016.72,5300.69,5016.72,5253.36,10000],["2012-09-28",5111.38,5111.38,4922.07,4969.4,14600],["2012-10-01",4732.76,4969.4,4732.76,4732.76,5000],["2012-10-02",4922.07,4922.07,4922.07,4922.07,12900],["2012-10-03",4922.07,4922.07,4922.07,4922.07,500],["2012-10-04",4969.4,5064.05,4922.07,4969.4,17100],["2012-10-05",4922.07,4922.07,4732.76,4780.09,29900],["2012-10-08",4922.07,4922.07,4732.76,4922.07,20200],["2012-10-09",4969.4,4969.4,4922.07,4922.07,10300],["2012-10-10",4874.74,4874.74,4780.09,4780.09,11900],["2012-10-11",4827.41,4922.07,4732.76,4874.74,40600],["2012-10-12",4922.07,4922.07,4732.76,4827.41,18400],["2012-10-15",4827.41,4827.41,4732.76,4827.41,11300],["2012-10-16",4780.09,4780.09,4638.1,4780.09,20200],["2012-10-17",4780.09,4874.74,4732.76,4827.41,12600],["2012-10-18",4780.09,4827.41,4638.1,4638.1,12200],["2012-10-19",4732.76,4732.76,4590.78,4732.76,8200],["2012-10-22",4732.76,4732.76,4732.76,4732.76,100],["2012-10-23",4732.76,4732.76,4590.78,4685.43,2800],["2012-10-24",4732.76,4732.76,4685.43,4732.76,3100],["2012-10-25",4732.76,4732.76,4590.78,4638.1,2500],["2012-10-26",4685.43,4732.76,4685.43,4685.43,700],["2012-10-29",4401.47,4638.1,4401.47,4638.1,15200],["2012-10-30",4590.78,4590.78,4543.45,4543.45,3300],["2012-10-31",4590.78,4590.78,4496.12,4590.78,4900],["2012-11-01",4543.45,4543.45,4496.12,4496.12,2400],["2012-11-02",4448.79,4448.79,4259.48,4259.48,17700],["2012-11-05",4306.81,4354.14,4212.16,4259.48,11200],["2012-11-06",4259.48,4259.48,4117.5,4117.5,14900],["2012-11-07",4306.81,4448.79,4212.16,4448.79,3400],["2012-11-08",4496.12,4496.12,4212.16,4259.48,19600],["2012-11-09",4212.16,4212.16,4117.5,4117.5,72800],["2012-11-12",4401.47,4401.47,4070.17,4401.47,23600],["2012-11-13",4590.78,4638.1,4496.12,4590.78,43100],["2012-11-14",4590.78,4685.43,4590.78,4638.1,28600],["2012-11-15",4590.78,4638.1,4543.45,4590.78,8500],["2012-11-16",4543.45,4543.45,4306.81,4306.81,4200],["2012-11-19",4543.45,4590.78,4401.47,4590.78,6600],["2012-11-20",4496.12,4685.43,4496.12,4685.43,7400],["2012-11-21",4685.43,4732.76,4496.12,4590.78,9400],["2012-11-22",4638.1,4638.1,4638.1,4638.1,3500],["2012-11-23",4685.43,4685.43,4638.1,4685.43,21400],["2012-11-26",4685.43,4732.76,4638.1,4638.1,5200],["2012-11-27",4638.1,4638.1,4638.1,4638.1,100],["2012-11-28",4685.43,4922.07,4590.78,4638.1,8100],["2012-11-29",4732.76,4732.76,4638.1,4638.1,6500],["2012-11-30",4685.43,4685.43,4496.12,4496.12,8600],["2012-12-03",4590.78,4590.78,4590.78,4590.78,500],["2012-12-04",4543.45,4543.45,4543.45,4543.45,200],["2012-12-05",4590.78,4590.78,4590.78,4590.78,2600],["2012-12-06",4590.78,4590.78,4590.78,4590.78,2600],["2012-12-07",4590.78,4638.1,4448.79,4590.78,58900],["2012-12-10",4638.1,4732.76,4590.78,4590.78,26700],["2012-12-11",4590.78,4638.1,4590.78,4638.1,6500],["2012-12-12",4638.1,4685.43,4638.1,4685.43,6500],["2012-12-13",4638.1,4685.43,4590.78,4590.78,10900],["2012-12-14",4638.1,4685.43,4590.78,4638.1,21000],["2012-12-17",4590.78,4638.1,4590.78,4638.1,8800],["2012-12-18",4590.78,4638.1,4543.45,4638.1,10000],["2012-12-19",4638.1,4732.76,4638.1,4685.43,9400],["2012-12-20",4638.1,4638.1,4590.78,4638.1,14600],["2012-12-21",4638.1,4732.76,4590.78,4732.76,32600],["2012-12-24",4732.76,4732.76,4638.1,4638.1,13800],["2012-12-25",4874.74,4874.74,4590.78,4827.41,2000],["2012-12-26",4685.43,4732.76,4638.1,4732.76,4400],["2012-12-27",4685.43,5016.72,4685.43,4874.74,32900],["2012-12-28",5016.72,5111.38,4922.07,5064.05,21500],["2013-01-02",5158.71,5348.02,5158.71,5348.02,31600],["2013-01-03",5206.03,5490.0,5206.03,5395.34,8000],["2013-01-04",5206.03,5395.34,5206.03,5395.34,300],["2013-01-07",5490.0,5490.0,5158.71,5158.71,2600],["2013-01-08",5253.36,5348.02,5158.71,5158.71,12400],["2013-01-09",5395.34,5631.98,5300.69,5300.69,67600],["2013-01-10",5631.98,5631.98,5631.98,5631.98,21900],["2013-01-11",6010.6,6010.6,5915.95,6010.6,104700],["2013-01-14",6294.57,6294.57,6010.6,6057.93,98500],["2013-01-15",6057.93,6152.59,5963.28,6152.59,42600],["2013-01-16",6105.26,6105.26,5915.95,6010.6,54000],["2013-01-17",5963.28,5963.28,5773.97,5868.62,67800],["2013-01-18",6057.93,6057.93,5726.64,5868.62,27400],["2013-01-21",5972.29,5972.29,5803.26,5915.95,800],["2013-01-22",5690.58,5746.92,5521.55,5521.55,13700],["2013-01-23",5521.55,5521.55,5408.87,5521.55,3100],["2013-01-24",5296.18,5577.89,5296.18,5577.89,14300],["2013-01-25",5465.21,5859.61,5465.21,5803.26,20100],["2013-01-28",5746.92,5803.26,5352.52,5690.58,18700],["2013-01-29",5746.92,5746.92,5577.89,5634.24,11200],["2013-01-30",5634.24,5803.26,5634.24,5746.92,40500],["2013-01-31",5746.92,5746.92,5634.24,5634.24,29800],["2013-02-01",5634.24,5634.24,5577.89,5634.24,85000],["2013-02-04",5634.24,5803.26,5634.24,5803.26,64200],["2013-02-05",5859.61,5859.61,5803.26,5859.61,52600],["2013-02-06",5746.92,5859.61,5746.92,5859.61,500],["2013-02-07",5859.61,5859.61,5746.92,5746.92,2700],["2013-02-08",5746.92,5915.95,5634.24,5859.61,11500],["2013-02-18",5915.95,5915.95,5915.95,5915.95,22300],["2013-02-19",5915.95,5915.95,5915.95,5915.95,16100],["2013-02-20",5915.95,6028.63,5915.95,6028.63,35900],["2013-02-21",5972.29,6028.63,5859.61,5859.61,13200],["2013-02-22",6028.63,6028.63,5859.61,5915.95,11000],["2013-02-25",5803.26,5803.26,5352.52,5803.26,5700],["2013-02-26",5690.58,5690.58,5577.89,5634.24,4000],["2013-02-27",5634.24,5803.26,5634.24,5803.26,14900],["2013-02-28",5690.58,5803.26,5690.58,5803.26,8500],["2013-03-01",5690.58,5690.58,5690.58,5690.58,0],["2013-03-04",5690.58,5690.58,5634.24,5690.58,33400],["2013-03-05",5746.92,5746.92,5634.24,5634.24,4900],["2013-03-06",5690.58,5690.58,5634.24,5634.24,6200],["2013-03-07",5634.24,5634.24,5634.24,5634.24,2000],["2013-03-08",5690.58,5690.58,5634.24,5634.24,1200],["2013-03-11",5690.58,5803.26,5690.58,5803.26,200],["2013-03-12",5859.61,5915.95,5577.89,5746.92,11400],["2013-03-13",5634.24,5746.92,5634.24,5746.92,15700],["2013-03-14",5634.24,5690.58,5634.24,5690.58,300],["2013-03-15",5634.24,5746.92,5634.24,5746.92,2300],["2013-03-18",5859.61,5859.61,5859.61,5859.61,1400],["2013-03-19",5859.61,5859.61,5859.61,5859.61,5000],["2013-03-20",5859.61,5859.61,5859.61,5859.61,2700],["2013-03-21",5859.61,5859.61,5803.26,5803.26,800],["2013-03-22",5746.92,5746.92,5746.92,5746.92,2000],["2013-03-25",5746.92,5746.92,5746.92,5746.92,4000],["2013-03-26",5746.92,5859.61,5690.58,5690.58,12400],["2013-03-27",5690.58,5746.92,5690.58,5746.92,6000],["2013-03-28",5859.61,5915.95,5803.26,5859.61,21600],["2013-03-29",5859.61,5915.95,5803.26,5915.95,11500],["2013-04-01",5915.95,6084.98,5915.95,6084.98,4700],["2013-04-02",6084.98,6084.98,5803.26,5915.95,11800],["2013-04-03",5915.95,5915.95,5859.61,5915.95,34300],["2013-04-04",5915.95,6028.63,5915.95,5972.29,10700],["2013-04-05",6028.63,6141.32,6028.63,6084.98,13500],["2013-04-08",6084.98,6141.32,6084.98,6084.98,18000],["2013-04-09",6141.32,6197.66,6141.32,6197.66,39500],["2013-04-10",6197.66,6254.0,6141.32,6141.32,39000],["2013-04-11",6141.32,6197.66,6141.32,6197.66,19500],["2013-04-12",6141.32,6141.32,6084.98,6084.98,4200],["2013-04-15",6028.63,6141.32,5972.29,5972.29,31000],["2013-04-16",5972.29,6028.63,5972.29,6028.63,15200],["2013-04-17",6084.98,6084.98,6028.63,6084.98,3200],["2013-04-18",6084.98,6084.98,6028.63,6084.98,16400],["2013-04-22",6028.63,6084.98,6028.63,6084.98,20300],["2013-04-23",6084.98,6084.98,6084.98,6084.98,0],["2013-04-24",6084.98,6084.98,6084.98,6084.98,0],["2013-04-25",6028.63,6084.98,6028.63,6084.98,9500],["2013-04-26",6028.63,6084.98,6028.63,6084.98,3900],["2013-05-02",6084.98,6084.98,6084.98,6084.98,3500],["2013-05-03",6084.98,6141.32,6084.98,6141.32,9500],["2013-05-06",6084.98,6197.66,6084.98,6197.66,11600],["2013-05-07",6141.32,6141.32,6141.32,6141.32,3100],["2013-05-08",6084.98,6141.32,6084.98,6141.32,16600],["2013-05-09",6084.98,6141.32,6084.98,6141.32,58900],["2013-05-10",6141.32,6141.32,6141.32,6141.32,38200],["2013-05-13",6141.32,6197.66,6141.32,6141.32,23400],["2013-05-14",6141.32,6141.32,6084.98,6084.98,14000],["2013-05-15",6141.32,6648.4,6141.32,6648.4,367000],["2013-05-16",6592.06,6648.4,6197.66,6366.69,60100],["2013-05-17",6310.34,6366.69,6310.34,6366.69,7000],["2013-05-20",6310.34,6310.34,6084.98,6141.32,90500],["2013-05-21",6084.98,6254.0,6084.98,6197.66,15700],["2013-05-22",6197.66,6254.0,6197.66,6254.0,15800],["2013-05-23",6197.66,6254.0,6197.66,6254.0,30100],["2013-05-24",6197.66,6254.0,6197.66,6197.66,25900],["2013-05-27",6254.0,6254.0,6197.66,6254.0,25100],["2013-05-28",6423.03,6423.03,6254.0,6254.0,33400],["2013-05-29",6310.34,6366.69,6254.0,6366.69,66500],["2013-05-30",6254.0,6366.69,6254.0,6254.0,4000],["2013-05-31",6310.34,6366.69,6310.34,6310.34,18900],["2013-06-03",6197.66,6254.0,6197.66,6254.0,11000],["2013-06-04",6254.0,6254.0,6197.66,6197.66,26600],["2013-06-05",6141.32,6310.34,6141.32,6310.34,200],["2013-06-06",6197.66,6310.34,6197.66,6310.34,21800],["2013-06-07",6310.34,6310.34,6254.0,6254.0,14000],["2013-06-10",6141.32,6254.0,6141.32,6197.66,15700],["2013-06-11",6197.66,6197.66,6141.32,6197.66,15400],["2013-06-12",6141.32,6197.66,6141.32,6197.66,2200],["2013-06-13",6310.34,6310.34,6197.66,6197.66,23200],["2013-06-14",6535.71,6535.71,6197.66,6310.34,9000],["2013-06-17",6254.0,6254.0,6084.98,6197.66,8100],["2013-06-18",6141.32,6254.0,6141.32,6197.66,14000],["2013-06-19",6197.66,6197.66,6141.32,6141.32,26600],["2013-06-20",6141.32,6141.32,6141.32,6141.32,37300],["2013-06-21",6141.32,6141.32,6141.32,6141.32,7200],["2013-06-24",6084.98,6084.98,5972.29,6028.63,29500],["2013-06-25",5972.29,5972.29,5972.29,5972.29,1800],["2013-06-26",5859.61,6084.98,5803.26,5859.61,20800],["2013-06-27",6084.98,6141.32,6028.63,6028.63,16000],["2013-06-28",6197.66,6254.0,6197.66,6254.0,5000],["2013-07-01",6254.0,6254.0,6254.0,6254.0,0],["2013-07-02",6197.66,6197.66,6197.66,6197.66,5000],["2013-07-03",6423.03,6479.37,6423.03,6479.37,11000],["2013-07-04",6366.69,6423.03,6366.69,6423.03,13900],["2013-07-05",6479.37,6479.37,6479.37,6479.37,9000],["2013-07-08",6479.37,6479.37,6479.37,6479.37,1900],["2013-07-09",6479.37,6479.37,6479.37,6479.37,0],["2013-07-10",6479.37,6930.11,6310.34,6704.74,5500],["2013-07-11",6479.37,6479.37,6479.37,6479.37,200],["2013-07-12",6535.71,6592.06,6423.03,6592.06,12700],["2013-07-15",6366.69,6535.71,6366.69,6535.71,2100],["2013-07-16",6479.37,6479.37,6479.37,6479.37,1000],["2013-07-17",6366.69,6423.03,6366.69,6423.03,2200],["2013-07-18",6423.03,6479.37,6366.69,6479.37,5800],["2013-07-19",6423.03,6423.03,6423.03,6423.03,1000],["2013-07-22",6423.03,6423.03,6423.03,6423.03,0],["2013-07-23",6423.03,6423.03,6423.03,6423.03,200],["2013-07-24",6423.03,6423.03,6423.03,6423.03,0],["2013-07-25",6197.66,6197.66,6028.63,6028.63,27700],["2013-07-26",5915.95,6197.66,5915.95,6197.66,34100],["2013-07-29",5915.95,6197.66,5915.95,6197.66,3300],["2013-07-30",6197.66,6197.66,6197.66,6197.66,0],["2013-07-31",6197.66,6197.66,6197.66,6197.66,0],["2013-08-01",6366.69,6366.69,6366.69,6366.69,100],["2013-08-02",6366.69,6366.69,6366.69,6366.69,100],["2013-08-05",6197.66,6197.66,6197.66,6197.66,2700],["2013-08-06",6197.66,6197.66,6197.66,6197.66,0],["2013-08-07",6479.37,6479.37,6479.37,6479.37,100],["2013-08-08",6479.37,6479.37,6479.37,6479.37,0],["2013-08-09",6479.37,6479.37,6479.37,6479.37,0],["2013-08-12",6479.37,6479.37,6479.37,6479.37,0],["2013-08-13",6479.37,6479.37,6479.37,6479.37,0],["2013-08-14",6197.66,6197.66,6197.66,6197.66,1300],["2013-08-15",5972.29,5972.29,5972.29,5972.29,3000],["2013-08-16",5972.29,5972.29,5915.95,5972.29,2100],["2013-08-19",5972.29,5972.29,5972.29,5972.29,3000],["2013-08-20",5972.29,5972.29,5972.29,5972.29,0],["2013-08-21",5859.61,5859.61,5859.61,5859.61,1000],["2013-08-22",5915.95,5915.95,5915.95,5915.95,5000],["2013-08-23",6479.37,6479.37,6479.37,6479.37,100],["2013-08-26",5859.61,6028.63,5859.61,6028.63,1100],["2013-08-27",5915.95,6141.32,5634.24,6141.32,8500],["2013-08-28",5690.58,5690.58,5577.89,5577.89,3800],["2013-08-29",5915.95,5915.95,5803.26,5803.26,1100],["2013-08-30",6141.32,6141.32,5803.26,5803.26,400],["2013-09-03",5577.89,5915.95,5577.89,5803.26,11100],["2013-09-04",5746.92,5746.92,5746.92,5746.92,300],["2013-09-05",5746.92,5746.92,5746.92,5746.92,0],["2013-09-06",5521.55,5746.92,5408.87,5746.92,1500],["2013-09-09",5746.92,5746.92,5746.92,5746.92,0],["2013-09-10",5746.92,5746.92,5746.92,5746.92,0],["2013-09-11",5746.92,5746.92,5746.92,5746.92,100],["2013-09-12",5746.92,5746.92,5746.92,5746.92,3000],["2013-09-13",5634.24,5746.92,5634.24,5746.92,2100],["2013-09-16",5746.92,5746.92,5746.92,5746.92,10600],["2013-09-17",5746.92,5746.92,5746.92,5746.92,0],["2013-09-18",5746.92,5746.92,5746.92,5746.92,0],["2013-09-19",6028.63,6028.63,6028.63,6028.63,100],["2013-09-20",6535.71,6535.71,6535.71,6535.71,100],["2013-09-23",5915.95,5915.95,5915.95,5915.95,1500],["2013-09-24",5915.95,5915.95,5915.95,5915.95,0],["2013-09-25",5915.95,5915.95,5915.95,5915.95,0],["2013-09-26",6084.98,6084.98,6084.98,6084.98,100],["2013-09-27",5915.95,5972.29,5634.24,5972.29,2700],["2013-09-30",5972.29,5972.29,5972.29,5972.29,0],["2013-10-01",5634.24,5972.29,5634.24,5972.29,2800],["2013-10-02",5408.87,5915.95,5408.87,5915.95,1200],["2013-10-03",5803.26,5859.61,5803.26,5859.61,2200],["2013-10-04",5746.92,5859.61,5690.58,5859.61,10500],["2013-10-07",6366.69,6366.69,6366.69,6366.69,100],["2013-10-08",5859.61,5859.61,5859.61,5859.61,5000],["2013-10-09",6423.03,6423.03,6423.03,6423.03,100],["2013-10-10",5859.61,6141.32,5859.61,6141.32,300],["2013-10-11",6141.32,6141.32,6141.32,6141.32,0],["2013-10-14",6704.74,6704.74,6704.74,6704.74,100],["2013-10-15",6084.98,6084.98,6084.98,6084.98,700],["2013-10-16",6084.98,6084.98,6084.98,6084.98,0],["2013-10-17",5915.95,5915.95,5915.95,5915.95,1500],["2013-10-18",5915.95,5915.95,5915.95,5915.95,0],["2013-10-21",5972.29,6028.63,5915.95,5915.95,12300],["2013-10-22",5859.61,5859.61,5859.61,5859.61,1000],["2013-10-23",5915.95,5972.29,5859.61,5859.61,5400],["2013-10-24",6084.98,6084.98,5859.61,5859.61,5300],["2013-10-25",6366.69,6366.69,5859.61,5859.61,20100],["2013-10-28",5859.61,5859.61,5859.61,5859.61,2000],["2013-10-29",6141.32,6141.32,5634.24,5634.24,1200],["2013-10-30",6141.32,6141.32,5803.26,5803.26,1100],["2013-10-31",6141.32,6141.32,5803.26,5803.26,21100],["2013-11-01",5803.26,5803.26,5803.26,5803.26,0],["2013-11-04",5746.92,5746.92,5634.24,5746.92,14000],["2013-11-05",6254.0,6254.0,6254.0,6254.0,100],["2013-11-06",6254.0,6254.0,6254.0,6254.0,0],["2013-11-07",5859.61,5915.95,5859.61,5915.95,3700],["2013-11-08",5915.95,5915.95,5915.95,5915.95,0],["2013-11-11",5859.61,5859.61,5859.61,5859.61,300],["2013-11-12",5803.26,5803.26,5634.24,5746.92,4100],["2013-11-13",5634.24,5634.24,5634.24,5634.24,1200],["2013-11-14",5746.92,5803.26,5690.58,5803.26,2300],["2013-11-15",5634.24,5634.24,5634.24,5634.24,2000],["2013-11-18",6141.32,6141.32,5634.24,5690.58,5700],["2013-11-19",5859.61,6254.0,5859.61,6254.0,45500],["2013-11-20",6648.4,6648.4,6366.69,6592.06,9100],["2013-11-21",6930.11,6930.11,6930.11,6930.11,1000],["2013-11-22",6423.03,6423.03,6254.0,6254.0,19400],["2013-11-25",6761.08,6761.08,6084.98,6141.32,6100],["2013-11-26",6141.32,6141.32,6141.32,6141.32,16000],["2013-11-27",6141.32,6141.32,6141.32,6141.32,0],["2013-11-28",6535.71,6535.71,6141.32,6197.66,24500],["2013-11-29",6141.32,6254.0,6141.32,6141.32,45600],["2013-12-02",6197.66,6197.66,6141.32,6141.32,63400],["2013-12-03",6310.34,6479.37,6310.34,6479.37,61100],["2013-12-04",6366.69,6479.37,6310.34,6310.34,22400],["2013-12-05",6423.03,6479.37,6310.34,6423.03,6100],["2013-12-06",6366.69,6366.69,6197.66,6254.0,25500],["2013-12-09",6592.06,6592.06,6141.32,6254.0,104300],["2013-12-10",6423.03,6423.03,6310.34,6366.69,18500],["2013-12-11",6310.34,6366.69,6197.66,6310.34,19600],["2013-12-12",6197.66,6310.34,6197.66,6310.34,18000],["2013-12-13",6310.34,6310.34,6254.0,6254.0,22500],["2013-12-16",6254.0,6423.03,6254.0,6423.03,1200],["2013-12-17",6423.03,6423.03,6254.0,6366.69,22900],["2013-12-18",6197.66,6423.03,6197.66,6366.69,9900],["2013-12-19",6366.69,6423.03,6366.69,6366.69,10700],["2013-12-20",6366.69,6423.03,6310.34,6310.34,13300],["2013-12-23",6592.06,6592.06,6423.03,6479.37,5200],["2013-12-24",6479.37,6479.37,6310.34,6310.34,11100],["2013-12-25",6423.03,6423.03,6310.34,6310.34,6100],["2013-12-26",6423.03,6423.03,6310.34,6310.34,2200],["2013-12-27",6310.34,6310.34,6310.34,6310.34,12100],["2013-12-30",6366.69,6423.03,6366.69,6366.69,19900],["2013-12-31",6366.69,6366.69,6366.69,6366.69,9300],["2014-01-02",6423.03,6479.37,6366.69,6423.03,17400],["2014-01-03",6479.37,6592.06,6423.03,6535.71,12500],["2014-01-06",6535.71,6648.4,6535.71,6648.4,9000],["2014-01-07",6648.4,6648.4,6423.03,6423.03,13700],["2014-01-08",6592.06,6592.06,6423.03,6592.06,10800],["2014-01-09",6592.06,6592.06,6592.06,6592.06,9400],["2014-01-10",6592.06,6592.06,6535.71,6592.06,8800],["2014-01-13",6592.06,6704.74,6592.06,6704.74,3400],["2014-01-14",6648.4,6648.4,6648.4,6648.4,200],["2014-01-15",6535.71,6535.71,6535.71,6535.71,9000],["2014-01-16",6535.71,6704.74,6535.71,6704.74,7100],["2014-01-17",6704.74,6704.74,6479.37,6479.37,6400],["2014-01-20",6479.37,6479.37,6423.03,6423.03,7100],["2014-01-21",6592.06,6592.06,6535.71,6535.71,4200],["2014-01-22",6535.71,6535.71,6479.37,6479.37,14500],["2014-01-23",6479.37,6479.37,6479.37,6479.37,400],["2014-01-24",6479.37,6535.71,6479.37,6535.71,5000],["2014-01-27",6479.37,6479.37,6479.37,6479.37,1700],["2014-02-06",6535.71,6592.06,6535.71,6592.06,1000],["2014-02-07",6648.4,6761.08,6648.4,6761.08,5600],["2014-02-10",6479.37,6648.4,6479.37,6648.4,500],["2014-02-11",6761.08,6761.08,6704.74,6704.74,16600],["2014-02-12",6704.74,6873.77,6704.74,6873.77,11200],["2014-02-13",7380.85,7380.85,6761.08,6873.77,14600],["2014-02-14",6986.45,7324.51,6986.45,7042.8,29300],["2014-02-17",7042.8,7324.51,7042.8,7099.14,34000],["2014-02-18",7211.82,7380.85,7211.82,7380.85,65000],["2014-02-19",7324.51,7606.22,7324.51,7606.22,21200],["2014-02-20",7437.19,7831.59,6930.11,7324.51,22500],["2014-02-21",7042.8,7324.51,7042.8,7324.51,21700],["2014-02-24",7718.9,8056.96,7493.53,8056.96,166600],["2014-02-25",8451.35,8451.35,8113.3,8282.33,97500],["2014-02-26",8395.01,8395.01,8000.62,8056.96,118700],["2014-02-27",8056.96,8056.96,7887.93,7887.93,129500],["2014-02-28",7831.59,7887.93,7718.9,7887.93,68700],["2014-03-03",7831.59,7831.59,7606.22,7662.56,55200],["2014-03-04",7549.88,7662.56,7549.88,7662.56,81500],["2014-03-05",7662.56,7831.59,7606.22,7775.25,180000],["2014-03-06",7944.27,8507.7,7775.25,8507.7,557100],["2014-03-07",9071.12,9296.49,8564.04,8789.41,266900],["2014-03-10",9014.78,9014.78,8395.01,8733.07,289600],["2014-03-11",8564.04,8845.75,8451.35,8733.07,224600],["2014-03-12",8507.7,8676.72,8338.67,8395.01,119500],["2014-03-13",8507.7,8507.7,8282.33,8451.35,78700],["2014-03-14",8395.01,8620.38,8395.01,8451.35,122600],["2014-03-17",8451.35,8620.38,8395.01,8620.38,177300],["2014-03-18",8733.07,9352.83,8733.07,9014.78,270600],["2014-03-19",9014.78,9014.78,8789.41,8845.75,146400],["2014-03-20",8845.75,8845.75,8564.04,8676.72,194600],["2014-03-21",8845.75,8902.09,8789.41,8902.09,181400],["2014-03-24",8902.09,8902.09,8733.07,8789.41,131300],["2014-03-25",8789.41,9014.78,8733.07,8789.41,153800],["2014-03-26",8727.07,8914.08,8353.06,8415.39,143500],["2014-03-27",8415.39,8415.39,8103.71,8166.05,70600],["2014-03-28",8290.72,8290.72,8103.71,8166.05,72100],["2014-03-31",7916.7,7979.04,7916.7,7916.7,39700],["2014-04-01",7916.7,8041.37,7605.02,7916.7,28100],["2014-04-02",7729.69,7916.7,7542.68,7605.02,58000],["2014-04-03",7979.04,7979.04,7729.69,7916.7,38900],["2014-04-04",7792.03,7792.03,7667.36,7729.69,5400],["2014-04-07",7729.69,7729.69,7480.35,7605.02,16600],["2014-04-08",7667.36,7854.37,7605.02,7667.36,20000],["2014-04-10",7792.03,7792.03,7605.02,7792.03,39900],["2014-04-11",7792.03,7792.03,7667.36,7792.03,13800],["2014-04-14",7729.69,7729.69,7605.02,7729.69,38100],["2014-04-15",7729.69,7729.69,7355.68,7355.68,33800],["2014-04-16",7480.35,7480.35,7106.33,7231.0,43800],["2014-04-17",7480.35,7667.36,7480.35,7667.36,23500],["2014-04-18",7480.35,7480.35,7231.0,7231.0,4300],["2014-04-21",6981.66,7293.34,6919.32,6919.32,34700],["2014-04-22",6856.99,7231.0,6856.99,7168.67,19100],["2014-04-23",6981.66,7168.67,6981.66,7168.67,9700],["2014-04-24",6919.32,7106.33,6919.32,6919.32,11600],["2014-04-25",7168.67,7293.34,7168.67,7231.0,7900],["2014-04-28",7043.99,7293.34,7043.99,7293.34,1800],["2014-04-29",6981.66,7293.34,6981.66,7293.34,800],["2014-05-05",7231.0,7231.0,7043.99,7231.0,6400],["2014-05-06",6794.65,7043.99,6732.31,6981.66,55500],["2014-05-07",6856.99,7168.67,6794.65,6794.65,17400],["2014-05-08",6856.99,6856.99,6233.62,6420.63,115600],["2014-05-09",6420.63,6856.99,6420.63,6669.98,5800],["2014-05-12",6108.95,6233.62,6046.61,6171.29,49300],["2014-05-13",6171.29,6233.62,6108.95,6108.95,40000],["2014-05-14",5921.94,6482.97,5921.94,6482.97,32200],["2014-05-15",6358.3,6420.63,6171.29,6295.96,24100],["2014-05-16",6233.62,6420.63,6108.95,6108.95,34700],["2014-05-19",6233.62,6233.62,6108.95,6108.95,38600],["2014-05-20",6108.95,6420.63,6108.95,6420.63,4200],["2014-05-21",6233.62,6545.3,6233.62,6482.97,19300],["2014-05-22",6295.96,6420.63,6233.62,6295.96,37400],["2014-05-23",6233.62,6358.3,6233.62,6233.62,12700],["2014-05-26",6233.62,6420.63,6171.29,6295.96,38100],["2014-05-27",6732.31,6794.65,6295.96,6482.97,21200],["2014-05-28",6295.96,6669.98,6295.96,6482.97,19000],["2014-05-29",6482.97,6482.97,6358.3,6482.97,9100],["2014-05-30",6420.63,6482.97,6358.3,6420.63,26600],["2014-06-02",6358.3,6482.97,6358.3,6420.63,35000],["2014-06-03",7043.99,7043.99,6420.63,6482.97,25400],["2014-06-04",6482.97,6482.97,6358.3,6482.97,22200],["2014-06-05",6420.63,6420.63,6420.63,6420.63,13600],["2014-06-06",6420.63,6420.63,6358.3,6358.3,33200],["2014-06-09",6358.3,6420.63,6295.96,6420.63,44200],["2014-06-10",6358.3,6358.3,6295.96,6358.3,36500],["2014-06-11",6358.3,6669.98,6295.96,6669.98,72300],["2014-06-12",6669.98,6669.98,6669.98,6669.98,0],["2014-06-13",6669.98,6669.98,6295.96,6482.97,27900],["2014-06-16",6420.63,6420.63,6358.3,6358.3,1600],["2014-06-17",6420.63,6420.63,6358.3,6420.63,21800],["2014-06-18",6358.3,6420.63,6295.96,6420.63,25900],["2014-06-19",6358.3,6358.3,6233.62,6295.96,56900],["2014-06-20",6295.96,6358.3,6233.62,6295.96,4200],["2014-06-23",6295.96,6358.3,6233.62,6358.3,6700],["2014-06-24",6358.3,6358.3,6358.3,6358.3,3200],["2014-06-25",6358.3,6358.3,6295.96,6358.3,2300],["2014-06-26",6295.96,6420.63,6295.96,6420.63,46900],["2014-06-27",6420.63,6420.63,6358.3,6358.3,9000],["2014-06-30",6358.3,6420.63,6358.3,6420.63,3300],["2014-07-01",6420.63,6607.64,6358.3,6607.64,30600],["2014-07-02",6482.97,6607.64,6482.97,6545.3,38700],["2014-07-03",6607.64,6669.98,6607.64,6669.98,14700],["2014-07-04",6669.98,6669.98,6545.3,6669.98,41000],["2014-07-07",6669.98,6794.65,6669.98,6669.98,20100],["2014-07-08",6732.31,6732.31,6669.98,6669.98,23700],["2014-07-09",6732.31,6732.31,6607.64,6607.64,23700],["2014-07-10",6607.64,6607.64,6545.3,6607.64,42600],["2014-07-11",6607.64,7106.33,6545.3,7106.33,20300],["2014-07-14",6669.98,6981.66,6669.98,6981.66,2800],["2014-07-15",6981.66,6981.66,6669.98,6856.99,48000],["2014-07-16",6856.99,6856.99,6669.98,6794.65,40100],["2014-07-17",6794.65,6794.65,6669.98,6732.31,101900],["2014-07-18",6732.31,6732.31,6669.98,6732.31,28500],["2014-07-21",6732.31,6732.31,6669.98,6732.31,54100],["2014-07-22",6669.98,6732.31,6669.98,6732.31,14400],["2014-07-23",6732.31,6732.31,6669.98,6669.98,28100],["2014-07-24",6732.31,6856.99,6732.31,6856.99,23500],["2014-07-25",6794.65,6794.65,6732.31,6794.65,25200],["2014-07-28",6732.31,6794.65,6545.3,6607.64,25500],["2014-07-29",6545.3,6732.31,6545.3,6669.98,1700],["2014-07-30",6545.3,6607.64,6545.3,6607.64,9800],["2014-07-31",6607.64,6607.64,6607.64,6607.64,6400],["2014-08-01",6607.64,6607.64,6545.3,6607.64,16400],["2014-08-04",6607.64,6669.98,6545.3,6607.64,20900],["2014-08-05",6669.98,6794.65,6607.64,6794.65,18700],["2014-08-06",6794.65,6981.66,6794.65,6856.99,18200],["2014-08-07",6794.65,7043.99,6794.65,7043.99,31000],["2014-08-08",7043.99,7043.99,6919.32,7043.99,5400],["2014-08-11",7043.99,7043.99,6856.99,6981.66,11300],["2014-08-12",6919.32,7043.99,6919.32,7043.99,20100],["2014-08-13",7106.33,7293.34,7106.33,7293.34,20700],["2014-08-14",7355.68,7418.01,7106.33,7231.0,19300],["2014-08-15",7106.33,7168.67,7043.99,7168.67,21300],["2014-08-18",7168.67,7355.68,7168.67,7231.0,41900],["2014-08-19",7231.0,7231.0,7043.99,7043.99,64600],["2014-08-20",7043.99,7043.99,6981.66,7043.99,26500],["2014-08-21",6981.66,7043.99,6856.99,6981.66,31600],["2014-08-22",6856.99,6981.66,6794.65,6981.66,75400],["2014-08-25",7043.99,7168.67,6919.32,7168.67,42200],["2014-08-26",6981.66,6981.66,6981.66,6981.66,6800],["2014-08-27",6981.66,6981.66,6732.31,6856.99,45600],["2014-08-28",6856.99,6981.66,6856.99,6856.99,8600],["2014-08-29",6171.29,6794.65,6171.29,6732.31,56400],["2014-09-03",6856.99,7106.33,6856.99,6919.32,45900],["2014-09-04",6919.32,7043.99,6794.65,7043.99,37100],["2014-09-05",7043.99,7043.99,6794.65,6981.66,5900],["2014-09-08",6981.66,7106.33,6981.66,7043.99,58600],["2014-09-09",7043.99,7043.99,6856.99,6981.66,42600],["2014-09-10",6856.99,6981.66,6856.99,6981.66,10400],["2014-09-11",7043.99,7043.99,6856.99,6919.32,37400],["2014-09-12",6919.32,7293.34,6919.32,7293.34,55900],["2014-09-15",7293.34,7418.01,7168.67,7168.67,30200],["2014-09-16",7043.99,7168.67,6981.66,7043.99,23400],["2014-09-17",7043.99,7231.0,6981.66,7168.67,47700],["2014-09-18",7168.67,7231.0,6919.32,7168.67,26000],["2014-09-19",7106.33,7106.33,7106.33,7106.33,2400],["2014-09-22",7043.99,7480.35,7043.99,7355.68,117300],["2014-09-23",7605.02,8041.37,7480.35,8041.37,325400],["2014-09-24",8415.39,8540.06,8228.38,8228.38,148400],["2014-09-25",8415.39,8415.39,7916.7,8166.05,37800],["2014-09-26",8166.05,8228.38,7854.37,7979.04,87200],["2014-09-29",7979.04,7979.04,7729.69,7729.69,38800],["2014-09-30",7605.02,7729.69,7480.35,7667.36,43300],["2014-10-01",7667.36,8103.71,7667.36,8041.37,45100],["2014-10-02",8041.37,8041.37,7854.37,7979.04,24000],["2014-10-03",7916.7,8041.37,7854.37,7916.7,37100],["2014-10-06",7979.04,8228.38,7979.04,8103.71,50700],["2014-10-07",7916.7,8228.38,7916.7,8103.71,53400],["2014-10-08",8103.71,8103.71,7979.04,8103.71,32100],["2014-10-09",7916.7,8041.37,7916.7,7916.7,38100],["2014-10-10",7979.04,7979.04,7916.7,7916.7,22300],["2014-10-13",8041.37,8041.37,7729.69,7916.7,7100],["2014-10-14",7792.03,7854.37,7729.69,7792.03,17900],["2014-10-15",7729.69,7792.03,7667.36,7792.03,46200],["2014-10-16",7729.69,7729.69,7480.35,7480.35,88000],["2014-10-17",7605.02,7792.03,7418.01,7792.03,13500],["2014-10-20",7667.36,7729.69,7667.36,7667.36,6700],["2014-10-21",7667.36,7667.36,7605.02,7605.02,1100],["2014-10-22",7667.36,7729.69,7667.36,7729.69,6200],["2014-10-23",7667.36,7667.36,7542.68,7667.36,10500],["2014-10-24",7667.36,7667.36,7605.02,7667.36,23400],["2014-10-27",7542.68,7667.36,7480.35,7605.02,12300],["2014-10-28",7542.68,7542.68,7480.35,7542.68,2100],["2014-10-29",7542.68,7605.02,7418.01,7605.02,7000],["2014-10-30",7480.35,7792.03,7480.35,7792.03,10100],["2014-10-31",7605.02,7792.03,7605.02,7792.03,4700],["2014-11-03",7605.02,7729.69,7542.68,7605.02,22800],["2014-11-04",7605.02,7667.36,7605.02,7605.02,6700],["2014-11-05",7605.02,7729.69,7605.02,7729.69,32100],["2014-11-06",7792.03,7916.7,7792.03,7916.7,2300],["2014-11-07",7792.03,7792.03,7729.69,7792.03,2500],["2014-11-10",7729.69,7729.69,7667.36,7729.69,4800],["2014-11-11",7667.36,7792.03,7667.36,7729.69,12600],["2014-11-12",7729.69,7792.03,7667.36,7792.03,27900],["2014-11-13",7729.69,7916.7,7729.69,7792.03,15000],["2014-11-14",7667.36,7729.69,7667.36,7729.69,6200],["2014-11-17",7729.69,7792.03,7729.69,7729.69,9000],["2014-11-18",7480.35,7729.69,7480.35,7605.02,15900],["2014-11-19",7605.02,7605.02,7542.68,7605.02,20800],["2014-11-20",7605.02,7667.36,7605.02,7667.36,5700],["2014-11-21",7605.02,7729.69,7605.02,7667.36,25500],["2014-11-24",7605.02,7605.02,7542.68,7605.02,600],["2014-11-25",7542.68,7667.36,7480.35,7667.36,12900],["2014-11-26",7605.02,7605.02,7480.35,7542.68,7700],["2014-11-27",7355.68,7542.68,7355.68,7542.68,200],["2014-11-28",7480.35,7480.35,7480.35,7480.35,1500],["2014-12-01",7480.35,7480.35,7418.01,7480.35,10900],["2014-12-02",7480.35,7480.35,7418.01,7480.35,11600],["2014-12-03",7480.35,7542.68,7480.35,7480.35,4100],["2014-12-04",7605.02,7605.02,7418.01,7605.02,30100],["2014-12-05",7605.02,7605.02,7480.35,7480.35,49600],["2014-12-08",7605.02,7605.02,7480.35,7542.68,2300],["2014-12-09",7480.35,7480.35,7418.01,7480.35,9700],["2014-12-10",7418.01,7480.35,7418.01,7480.35,19100],["2014-12-11",7480.35,7480.35,7480.35,7480.35,600],["2014-12-12",7542.68,7542.68,7480.35,7480.35,19100],["2014-12-15",7480.35,7542.68,7418.01,7418.01,14600],["2014-12-16",7418.01,7542.68,7418.01,7480.35,25800],["2014-12-17",7418.01,7418.01,7293.34,7418.01,8800],["2014-12-18",7480.35,7480.35,7418.01,7418.01,6400],["2014-12-19",7231.0,7293.34,6732.31,7168.67,4400],["2014-12-22",7293.34,7418.01,7293.34,7418.01,8700],["2014-12-23",7293.34,7355.68,7168.67,7168.67,36000],["2014-12-24",7231.0,7355.68,7231.0,7355.68,8200],["2014-12-25",7355.68,7355.68,7231.0,7231.0,11100],["2014-12-26",7231.0,7293.34,7168.67,7168.67,12500],["2014-12-29",7168.67,7168.67,7043.99,7043.99,18800],["2014-12-30",7168.67,7293.34,7043.99,7293.34,3100],["2014-12-31",7355.68,7355.68,7231.0,7293.34,19700],["2015-01-05",7293.34,7418.01,6669.98,7106.33,58200],["2015-01-06",7231.0,7418.01,7231.0,7418.01,2500],["2015-01-07",7355.68,7355.68,7355.68,7355.68,300],["2015-01-08",7293.34,7293.34,7231.0,7293.34,10200],["2015-01-09",7355.68,7355.68,7231.0,7355.68,14400],["2015-01-12",7231.0,7355.68,7168.67,7355.68,7900],["2015-01-13",7355.68,7355.68,7293.34,7355.68,16100],["2015-01-14",7355.68,7418.01,7355.68,7418.01,27200],["2015-01-15",7293.34,7355.68,7293.34,7293.34,10400],["2015-01-16",7355.68,7480.35,7355.68,7480.35,17600],["2015-01-19",7418.01,7418.01,7355.68,7355.68,4900],["2015-01-20",7480.35,7480.35,7418.01,7418.01,9600],["2015-01-21",7418.01,7480.35,7355.68,7355.68,6300],["2015-01-22",7418.01,7480.35,7355.68,7480.35,11800],["2015-01-23",7480.35,7480.35,7480.35,7480.35,1200],["2015-01-26",7480.35,7480.35,7418.01,7480.35,2800],["2015-01-27",7480.35,7480.35,7418.01,7418.01,16000],["2015-01-28",7418.01,7418.01,7418.01,7418.01,600],["2015-01-29",7418.01,7418.01,7418.01,7418.01,0],["2015-01-30",7355.68,7418.01,7355.68,7355.68,2400],["2015-02-02",7418.01,7418.01,7293.34,7293.34,5100],["2015-02-03",7293.34,7293.34,7231.0,7293.34,1300],["2015-02-04",7231.0,7293.34,7168.67,7293.34,15700],["2015-02-05",7293.34,7293.34,7293.34,7293.34,0],["2015-02-06",7231.0,7293.34,7106.33,7293.34,21800],["2015-02-09",7293.34,7293.34,7293.34,7293.34,7800],["2015-02-10",7293.34,7293.34,7293.34,7293.34,700],["2015-02-11",7231.0,7418.01,7231.0,7418.01,5500],["2015-02-12",7418.01,7418.01,7355.68,7355.68,2000],["2015-02-13",7355.68,7355.68,7168.67,7355.68,3300],["2015-02-24",7355.68,7667.36,7355.68,7667.36,4100],["2015-02-25",7667.36,7667.36,7418.01,7418.01,28800],["2015-02-26",7605.02,7979.04,7480.35,7979.04,76200],["2015-02-27",8041.37,8041.37,7854.37,7916.7,61500],["2015-03-02",7916.7,7979.04,7916.7,7979.04,11300],["2015-03-03",7916.7,7979.04,7916.7,7979.04,38900],["2015-03-04",7979.04,7979.04,7916.7,7979.04,35400],["2015-03-05",7979.04,7979.04,7854.37,7979.04,36700],["2015-03-06",7542.68,7916.7,7542.68,7916.7,23200],["2015-03-09",7916.7,7916.7,7792.03,7916.7,52600],["2015-03-10",7854.37,7854.37,7854.37,7854.37,21600],["2015-03-11",7854.37,7916.7,7854.37,7916.7,41800],["2015-03-12",7916.7,7979.04,7916.7,7979.04,96300],["2015-03-13",8041.37,8415.39,8041.37,8353.06,141300],["2015-03-16",8477.73,8477.73,8290.72,8353.06,57600],["2015-03-17",8290.72,8415.39,8290.72,8415.39,48200],["2015-03-18",8353.06,8415.39,8228.38,8228.38,77100],["2015-03-19",8228.38,8415.39,8228.38,8353.06,64200],["2015-03-20",7916.7,8415.39,7916.7,8290.72,54200],["2015-03-23",8290.72,8353.06,8228.38,8290.72,51900],["2015-03-24",8228.38,8290.72,8103.71,8290.72,74300],["2015-03-25",8290.72,8664.74,8290.72,8664.74,143100],["2015-03-26",8415.39,8664.74,8415.39,8602.4,69100],["2015-03-27",8540.06,8664.74,8353.06,8353.06,73300],["2015-03-30",8228.38,8290.72,7854.37,7854.37,104600],["2015-03-31",7916.7,8041.37,7854.37,7916.7,62800],["2015-04-01",7916.7,7979.04,7667.36,7667.36,57800],["2015-04-02",7729.69,7854.37,7480.35,7854.37,96700],["2015-04-03",7792.03,7854.37,7729.69,7854.37,19200],["2015-04-06",7792.03,7854.37,7729.69,7792.03,16000],["2015-04-07",7792.03,7916.7,7667.36,7916.7,45400],["2015-04-08",7916.7,7916.7,7792.03,7854.37,15700],["2015-04-09",7854.37,8041.37,7854.37,7979.04,64600],["2015-04-10",7979.04,8041.37,7916.7,8041.37,50300],["2015-04-13",7916.7,7916.7,7792.03,7916.7,49200],["2015-04-14",7854.37,7916.7,7729.69,7792.03,66900],["2015-04-15",7729.69,7792.03,7605.02,7667.36,79200],["2015-04-16",7667.36,7792.03,7667.36,7729.69,64600],["2015-04-17",7605.02,7854.37,7605.02,7729.69,62700],["2015-04-20",7729.69,7792.03,7605.02,7729.69,58800],["2015-04-21",7667.36,7729.69,7605.02,7729.69,65200],["2015-04-22",7605.02,7729.69,7542.68,7667.36,31400],["2015-04-23",7605.02,7605.02,7231.0,7542.68,26800],["2015-04-24",7418.01,7542.68,7418.01,7542.68,24500],["2015-04-27",7480.35,7480.35,7355.68,7418.01,9200],["2015-05-04",7418.01,7418.01,6856.99,7168.67,55200],["2015-05-05",7293.34,7293.34,6981.66,7231.0,9400],["2015-05-06",7168.67,7168.67,6981.66,6981.66,4100],["2015-05-07",6981.66,7106.33,6856.99,7106.33,37700],["2015-05-08",7043.99,7106.33,7043.99,7106.33,22300],["2015-05-11",7043.99,7043.99,6981.66,6981.66,8800],["2015-05-12",6981.66,6981.66,6919.32,6981.66,9600],["2015-05-13",7043.99,7667.36,7043.99,7480.35,125200],["2015-05-14",7605.02,7605.02,7418.01,7480.35,13200],["2015-05-15",7480.35,7480.35,7355.68,7480.35,10000],["2015-05-18",7418.01,7418.01,7106.33,7231.0,28200],["2015-05-19",7231.0,7293.34,7168.67,7293.34,19400],["2015-05-20",7043.99,7480.35,7043.99,7418.01,48300],["2015-05-21",7418.01,7480.35,7293.34,7418.01,34400],["2015-05-22",7480.35,7480.35,7355.68,7418.01,44000],["2015-05-25",7480.35,7480.35,7293.34,7418.01,66800],["2015-05-26",7418.01,7480.35,7293.34,7418.01,98500],["2015-05-27",7355.68,7480.35,7231.0,7480.35,118100],["2015-05-28",7542.68,7667.36,7480.35,7480.35,107600],["2015-05-29",7418.01,7542.68,7293.34,7418.01,25100],["2015-06-01",7355.68,7542.68,7355.68,7480.35,14600],["2015-06-02",7480.35,7480.35,7355.68,7355.68,51000],["2015-06-03",7418.01,7729.69,7418.01,7605.02,147200],["2015-06-04",7605.02,7729.69,7542.68,7605.02,24100],["2015-06-05",7605.02,7605.02,7480.35,7605.02,32600],["2015-06-08",7605.02,7729.69,7542.68,7729.69,110300],["2015-06-09",7792.03,7792.03,7605.02,7667.36,81000],["2015-06-10",8415.39,8415.39,7542.68,7729.69,73900],["2015-06-11",7729.69,7792.03,7605.02,7792.03,69600],["2015-06-12",7792.03,8103.71,7792.03,7979.04,140600],["2015-06-15",7979.04,8041.37,7854.37,7979.04,110300],["2015-06-16",7979.04,7979.04,7792.03,7916.7,68800],["2015-06-17",7916.7,7916.7,7605.02,7729.69,111000],["2015-06-18",7916.7,7916.7,7667.36,7729.69,77400],["2015-06-19",7667.36,7854.37,7542.68,7667.36,54500],["2015-06-22",7667.36,7729.69,7480.35,7667.36,100000],["2015-06-23",7542.68,7542.68,7168.67,7231.0,195900],["2015-06-24",7231.0,7293.34,7106.33,7231.0,127900],["2015-06-25",7231.0,7418.01,7231.0,7355.68,89900],["2015-06-26",7427.79,7644.13,7427.79,7572.02,56500],["2015-06-29",7427.79,7427.79,7283.56,7355.68,56100],["2015-06-30",7355.68,7355.68,7211.45,7355.68,18800],["2015-07-01",7355.68,7355.68,7211.45,7283.56,37100],["2015-07-02",7211.45,7355.68,7211.45,7283.56,17200],["2015-07-03",7283.56,7499.9,7283.56,7499.9,112700],["2015-07-06",7499.9,7716.25,7499.9,7644.13,163100],["2015-07-07",7572.02,7572.02,7427.79,7499.9,42600],["2015-07-08",7499.9,7499.9,7283.56,7427.79,19400],["2015-07-09",7427.79,7427.79,7211.45,7355.68,66600],["2015-07-10",7427.79,7427.79,7355.68,7355.68,10100],["2015-07-13",7427.79,7427.79,7355.68,7427.79,26100],["2015-07-14",7355.68,7355.68,7283.56,7283.56,60000],["2015-07-15",7211.45,7355.68,7211.45,7355.68,25700],["2015-07-16",7211.45,7355.68,7211.45,7355.68,23500],["2015-07-17",7427.79,7572.02,7211.45,7355.68,82500],["2015-07-20",7355.68,7355.68,7355.68,7355.68,5600],["2015-07-21",7211.45,7355.68,7211.45,7355.68,18200],["2015-07-22",7283.56,7355.68,7283.56,7355.68,18500],["2015-07-23",7355.68,7355.68,7283.56,7283.56,51600],["2015-07-24",7283.56,7355.68,7283.56,7355.68,10300],["2015-07-27",7283.56,7355.68,7283.56,7355.68,300],["2015-07-28",7283.56,7283.56,7211.45,7211.45,41900],["2015-07-29",7211.45,7283.56,7139.33,7283.56,12900],["2015-07-30",7283.56,7355.68,7283.56,7355.68,19800],["2015-07-31",7283.56,7427.79,7283.56,7355.68,24800],["2015-08-03",7355.68,7355.68,7211.45,7283.56,55100],["2015-08-04",7211.45,7355.68,7211.45,7355.68,16000],["2015-08-05",7355.68,7427.79,7355.68,7427.79,79800],["2015-08-06",7427.79,7427.79,7355.68,7427.79,126800],["2015-08-07",7355.68,7788.36,7283.56,7716.25,822100],["2015-08-10",7788.36,7932.59,7572.02,7644.13,189700],["2015-08-11",7572.02,7644.13,7427.79,7572.02,112300],["2015-08-12",7427.79,7427.79,7211.45,7427.79,275600],["2015-08-13",7427.79,7427.79,7211.45,7283.56,140200],["2015-08-14",7139.33,7355.68,7139.33,7283.56,109800],["2015-08-17",7355.68,7716.25,7283.56,7355.68,125200],["2015-08-18",7355.68,7499.9,7355.68,7355.68,35600],["2015-08-19",7355.68,7355.68,7211.45,7355.68,82000],["2015-08-20",7283.56,7355.68,7211.45,7283.56,89500],["2015-08-21",7211.45,7211.45,6922.99,7139.33,156400],["2015-08-24",7067.22,7067.22,6706.65,6778.76,202900],["2015-08-25",6706.65,6850.87,6634.53,6850.87,77200],["2015-08-26",6850.87,7067.22,6850.87,6922.99,94400],["2015-08-27",6995.1,6995.1,6922.99,6995.1,67300],["2015-08-28",6995.1,7139.33,6922.99,6995.1,78500],["2015-08-31",6995.1,6995.1,6922.99,6922.99,65000],["2015-09-01",6922.99,7067.22,6922.99,7067.22,48500],["2015-09-03",7067.22,7211.45,6995.1,7067.22,130500],["2015-09-04",7139.33,7139.33,7139.33,7139.33,19600],["2015-09-07",7139.33,7211.45,7139.33,7211.45,21900],["2015-09-08",7139.33,7211.45,7139.33,7139.33,26100],["2015-09-09",7211.45,7283.56,7139.33,7283.56,64700],["2015-09-10",7283.56,7788.36,7211.45,7572.02,143000],["2015-09-11",7572.02,7644.13,7499.9,7572.02,27600],["2015-09-14",7499.9,7499.9,7283.56,7427.79,39600],["2015-09-15",7283.56,7355.68,7211.45,7283.56,61300],["2015-09-16",7283.56,7355.68,7283.56,7355.68,65300],["2015-09-17",7355.68,7427.79,7355.68,7427.79,41100],["2015-09-18",7427.79,7427.79,7355.68,7355.68,38700],["2015-09-21",7355.68,7427.79,7355.68,7355.68,21100],["2015-09-22",7355.68,7427.79,7355.68,7427.79,22000],["2015-09-23",7427.79,7427.79,7355.68,7355.68,15600],["2015-09-24",7355.68,7355.68,7283.56,7283.56,24900],["2015-09-25",7355.68,7499.9,7283.56,7283.56,47900],["2015-09-28",7355.68,7355.68,7211.45,7283.56,68500],["2015-09-29",7211.45,7355.68,7211.45,7355.68,32400],["2015-09-30",7355.68,7355.68,7355.68,7355.68,26900],["2015-10-01",7283.56,7355.68,7211.45,7355.68,36700],["2015-10-02",7355.68,7355.68,7283.56,7283.56,41000],["2015-10-05",7283.56,7355.68,7211.45,7355.68,42500],["2015-10-06",7355.68,7427.79,7283.56,7355.68,73200],["2015-10-07",7427.79,7427.79,7283.56,7355.68,50800],["2015-10-08",7355.68,7427.79,7283.56,7427.79,62400],["2015-10-09",7355.68,7499.9,7283.56,7355.68,109430],["2015-10-12",7427.79,7427.79,7283.56,7355.68,51605],["2015-10-13",7355.68,7427.79,7283.56,7355.68,72908],["2015-10-14",7283.56,7355.68,7283.56,7355.68,37635],["2015-10-15",7283.56,7283.56,7283.56,7283.56,47685],["2015-10-16",7283.56,7355.68,7283.56,7355.68,68800],["2015-10-19",7283.56,7355.68,7211.45,7211.45,53530],["2015-10-20",7283.56,7355.68,7283.56,7355.68,51007],["2015-10-21",7283.56,7283.56,7211.45,7211.45,6410],["2015-10-22",7283.56,7283.56,7211.45,7211.45,55810],["2015-10-23",7211.45,7283.56,7211.45,7283.56,36175],["2015-10-26",7283.56,7283.56,7211.45,7283.56,118715],["2015-10-27",7283.56,7283.56,7211.45,7283.56,13110],["2015-10-28",7211.45,7283.56,7211.45,7283.56,17028],["2015-10-29",7283.56,7355.68,7211.45,7283.56,72677],["2015-10-30",7283.56,7283.56,7211.45,7211.45,98990],["2015-11-02",7211.45,7211.45,7139.33,7139.33,25400],["2015-11-03",7067.22,7283.56,7067.22,7211.45,39550],["2015-11-04",7139.33,7283.56,7139.33,7211.45,82815],["2015-11-05",7283.56,7427.79,7211.45,7283.56,157200],["2015-11-06",7427.79,7427.79,7283.56,7355.68,133600],["2015-11-09",7211.45,7283.56,7211.45,7211.45,69500],["2015-11-10",7211.45,7211.45,7139.33,7211.45,61195],["2015-11-11",7139.33,7139.33,7067.22,7139.33,59750],["2015-11-12",7067.22,7067.22,6995.1,7067.22,60200],["2015-11-13",7067.22,7067.22,6850.87,6922.99,126350],["2015-11-16",6922.99,7139.33,6922.99,6995.1,25400],["2015-11-17",6922.99,6922.99,6490.3,6778.76,136800],["2015-11-18",6778.76,6850.87,6634.53,6850.87,28570],["2015-11-19",6706.65,6850.87,6706.65,6706.65,30100],["2015-11-20",6706.65,6850.87,6706.65,6850.87,32800],["2015-11-23",6922.99,7067.22,6922.99,6995.1,35230],["2015-11-24",7067.22,7067.22,6778.76,6850.87,28940],["2015-11-25",6850.87,6922.99,6850.87,6922.99,40200],["2015-11-26",7067.22,7067.22,6778.76,6922.99,16700],["2015-11-27",6995.1,6995.1,6706.65,6706.65,63530],["2015-11-30",6634.53,6706.65,6562.42,6634.53,33200],["2015-12-01",6634.53,6778.76,6562.42,6706.65,22695],["2015-12-02",6634.53,6778.76,6634.53,6778.76,19600],["2015-12-03",6562.42,6706.65,6562.42,6706.65,27120],["2015-12-04",6634.53,6634.53,6562.42,6562.42,17000],["2015-12-07",6634.53,6634.53,6562.42,6562.42,3100],["2015-12-08",6562.42,6562.42,6490.3,6562.42,12700],["2015-12-09",6706.65,6706.65,6490.3,6490.3,6300],["2015-12-10",6634.53,6634.53,6634.53,6634.53,100],["2015-12-11",6634.53,6634.53,6490.3,6562.42,7900],["2015-12-14",6418.19,6562.42,6418.19,6562.42,42700],["2015-12-15",6562.42,6634.53,6346.07,6634.53,20930],["2015-12-16",6634.53,6706.65,6418.19,6706.65,19350],["2015-12-17",6706.65,6778.76,6706.65,6778.76,2800],["2015-12-18",6562.42,6634.53,6562.42,6562.42,8130],["2015-12-21",7211.45,7211.45,6562.42,6634.53,9845],["2015-12-22",6706.65,6706.65,6490.3,6634.53,27800],["2015-12-23",6490.3,6490.3,6418.19,6490.3,26100],["2015-12-24",6418.19,6490.3,6418.19,6490.3,25035],["2015-12-25",6634.53,6634.53,6634.53,6634.53,100],["2015-12-28",6418.19,6634.53,6418.19,6634.53,26125],["2015-12-29",6490.3,6634.53,6057.62,6634.53,7098],["2015-12-30",6634.53,6778.76,6562.42,6778.76,8200],["2015-12-31",6778.76,7427.79,6778.76,7427.79,14600],["2016-01-04",6706.65,6706.65,6706.65,6706.65,20220],["2016-01-05",6634.53,6634.53,6634.53,6634.53,5000],["2016-01-06",6490.3,6706.65,6346.07,6706.65,37310],["2016-01-07",6346.07,6418.19,6273.96,6418.19,3725],["2016-01-08",6273.96,6273.96,6057.62,6273.96,15400],["2016-01-11",6273.96,6273.96,6273.96,6273.96,2600],["2016-01-12",6273.96,6346.07,6273.96,6346.07,25700],["2016-01-13",6346.07,6346.07,6346.07,6346.07,21800],["2016-01-14",6201.84,6273.96,6129.73,6273.96,6100],["2016-01-15",6201.84,6418.19,6201.84,6273.96,11800],["2016-01-18",6129.73,6273.96,5913.39,6129.73,11810],["2016-01-19",6129.73,6129.73,5841.27,6057.62,35600],["2016-01-20",5985.5,6057.62,5769.16,5985.5,47500],["2016-01-21",6057.62,6057.62,6057.62,6057.62,200],["2016-01-22",5985.5,5985.5,5624.93,5913.39,58100],["2016-01-25",5985.5,6490.3,5913.39,5913.39,36900],["2016-01-26",5913.39,5913.39,5769.16,5913.39,34100],["2016-01-27",5985.5,5985.5,5769.16,5841.27,54500],["2016-01-28",5769.16,5841.27,5697.04,5697.04,10300],["2016-01-29",5769.16,5769.16,5624.93,5769.16,29710],["2016-02-01",5769.16,5841.27,5769.16,5769.16,81200],["2016-02-02",5769.16,5769.16,5697.04,5769.16,26100],["2016-02-03",5697.04,5769.16,5697.04,5769.16,46800],["2016-02-04",5769.16,5841.27,5769.16,5841.27,24500],["2016-02-05",5841.27,5913.39,5624.93,5624.93,25000],["2016-02-15",5769.16,5769.16,5769.16,5769.16,200],["2016-02-16",5697.04,5769.16,5697.04,5769.16,4010],["2016-02-17",5697.04,5769.16,5697.04,5697.04,51415],["2016-02-18",5769.16,6201.84,5697.04,5841.27,47375],["2016-02-19",6057.62,6129.73,5841.27,5985.5,45200],["2016-02-22",5841.27,5985.5,5841.27,5913.39,34425],["2016-02-23",5985.5,5985.5,5841.27,5913.39,54800],["2016-02-24",5913.39,5985.5,5841.27,5841.27,8555],["2016-02-25",5841.27,5841.27,5769.16,5769.16,27680],["2016-02-26",5985.5,5985.5,5769.16,5769.16,26400],["2016-02-29",5913.39,5985.5,5769.16,5769.16,77300],["2016-03-01",5913.39,5913.39,5769.16,5769.16,21500],["2016-03-02",5769.16,5841.27,5769.16,5841.27,39225],["2016-03-03",5841.27,5841.27,5769.16,5841.27,21600],["2016-03-04",5913.39,5913.39,5769.16,5769.16,1900],["2016-03-07",5697.04,5841.27,5697.04,5841.27,5530],["2016-03-08",5697.04,5769.16,5697.04,5697.04,8500],["2016-03-09",5697.04,5913.39,5697.04,5913.39,29210],["2016-03-10",5913.39,5913.39,5841.27,5841.27,600],["2016-03-11",5841.27,5913.39,5841.27,5913.39,18845],["2016-03-14",5913.39,5913.39,5841.27,5841.27,36730],["2016-03-15",5841.27,5913.39,5841.27,5841.27,25560],["2016-03-16",5841.27,5985.5,5841.27,5913.39,52150],["2016-03-17",5913.39,5913.39,5913.39,5913.39,13250],["2016-03-18",5913.39,5913.39,5913.39,5913.39,19900],["2016-03-21",5913.39,5985.5,5913.39,5913.39,28500],["2016-03-22",5841.27,5913.39,5841.27,5841.27,3510],["2016-03-23",5841.27,5985.5,5769.16,5913.39,47050],["2016-03-24",5985.5,5985.5,5841.27,5913.39,11765],["2016-03-25",5913.39,5985.5,5841.27,5913.39,32100],["2016-03-28",5985.5,5985.5,5841.27,5841.27,32000],["2016-03-29",5841.27,5913.39,5841.27,5913.39,9250],["2016-03-30",5769.16,5985.5,5769.16,5985.5,42400],["2016-03-31",6057.62,6562.42,5985.5,6490.3,310900],["2016-04-01",6562.42,6562.42,6346.07,6346.07,14800],["2016-04-04",6418.19,6418.19,6057.62,6201.84,43700],["2016-04-05",6057.62,6129.73,5841.27,6057.62,60210],["2016-04-06",6057.62,6057.62,5985.5,6057.62,13105],["2016-04-07",5913.39,6129.73,5913.39,6057.62,8000],["2016-04-08",5913.39,6129.73,5913.39,6057.62,69600],["2016-04-11",6057.62,6129.73,5913.39,6057.62,89200],["2016-04-12",6129.73,6129.73,5985.5,6057.62,11800],["2016-04-13",5985.5,6057.62,5985.5,6057.62,6200],["2016-04-14",6057.62,6129.73,5913.39,6057.62,46500],["2016-04-15",6057.62,6057.62,5985.5,5985.5,14000],["2016-04-19",5985.5,5985.5,5697.04,5769.16,235300],["2016-04-20",5769.16,5769.16,5769.16,5769.16,25225],["2016-04-21",5769.16,5841.27,5624.93,5841.27,105200],["2016-04-22",5769.16,5769.16,5624.93,5697.04,111050],["2016-04-25",5697.04,5769.16,5624.93,5624.93,112030],["2016-04-26",5624.93,5624.93,5624.93,5624.93,21800],["2016-04-27",5624.93,5697.04,5552.81,5697.04,22850],["2016-04-28",5624.93,5697.04,5624.93,5697.04,27600],["2016-04-29",5697.04,5769.16,5697.04,5769.16,20600],["2016-05-04",5697.04,5769.16,5697.04,5769.16,22700],["2016-05-05",5769.16,5769.16,5697.04,5697.04,4300],["2016-05-06",5624.93,5769.16,5624.93,5769.16,23320],["2016-05-09",5769.16,5769.16,5624.93,5769.16,69600],["2016-05-10",5624.93,5624.93,5552.81,5624.93,7400],["2016-05-11",5624.93,5769.16,5624.93,5769.16,31800],["2016-05-12",5697.04,5697.04,5697.04,5697.04,800],["2016-05-13",5697.04,5697.04,5624.93,5697.04,14200],["2016-05-16",5624.93,5624.93,5624.93,5624.93,8500],["2016-05-17",5624.93,5624.93,5624.93,5624.93,9700],["2016-05-18",5624.93,5624.93,5624.93,5624.93,6500],["2016-05-19",5624.93,5624.93,5624.93,5624.93,4000],["2016-05-20",5624.93,5624.93,5624.93,5624.93,600],["2016-05-23",5624.93,5624.93,5624.93,5624.93,100],["2016-05-24",5552.81,5624.93,5552.81,5624.93,5110],["2016-05-25",5552.81,5624.93,5552.81,5624.93,2200],["2016-05-26",5120.13,5480.7,5120.13,5480.7,30900],["2016-05-27",5480.7,5480.7,5408.59,5480.7,1610],["2016-05-30",5624.93,5624.93,5480.7,5480.7,200],["2016-05-31",5480.7,5480.7,5408.59,5408.59,12300],["2016-06-01",5408.59,5408.59,5192.24,5408.59,4000],["2016-06-02",5408.59,5552.81,5264.36,5552.81,6100],["2016-06-03",5552.81,5552.81,5336.47,5552.81,22600],["2016-06-06",5480.7,5480.7,5408.59,5408.59,1300],["2016-06-07",5480.7,5480.7,5336.47,5480.7,6100],["2016-06-08",5408.59,5408.59,5336.47,5408.59,9620],["2016-06-09",5192.24,5480.7,5192.24,5480.7,7015],["2016-06-10",5480.7,5552.81,5480.7,5552.81,12200],["2016-06-13",5769.16,6057.62,5408.59,5408.59,31500],["2016-06-14",5480.7,5697.04,5408.59,5552.81,142345],["2016-06-15",5408.59,5624.93,5408.59,5480.7,53400],["2016-06-16",5480.7,5769.16,5480.7,5769.16,140600],["2016-06-17",5697.04,5697.04,5552.81,5552.81,22900],["2016-06-20",5624.93,5769.16,5624.93,5697.04,44500],["2016-06-21",5697.04,5697.04,5624.93,5697.04,7700],["2016-06-22",5697.04,5769.16,5624.93,5624.93,18300],["2016-06-23",5624.93,5624.93,5624.93,5624.93,5100],["2016-06-24",5769.16,5769.16,5408.59,5552.81,8000],["2016-06-27",5408.59,5408.59,5336.47,5336.47,2000],["2016-06-28",5769.16,5769.16,5408.59,5624.93,1750],["2016-06-29",5624.93,5624.93,5624.93,5624.93,2000],["2016-06-30",5697.04,5697.04,5697.04,5697.04,5000],["2016-07-01",5480.7,5552.81,5480.7,5480.7,3200],["2016-07-04",5336.47,5408.59,5264.36,5264.36,62390],["2016-07-05",5264.36,5408.59,5048.01,5408.59,21620],["2016-07-06",5552.81,5552.81,5336.47,5336.47,14600],["2016-07-07",5336.47,5408.59,5264.36,5408.59,25575],["2016-07-08",5336.47,5336.47,5264.36,5336.47,33800],["2016-07-11",5336.47,5336.47,5264.36,5264.36,6400],["2016-07-12",5264.36,5336.47,5192.24,5264.36,9000],["2016-07-13",5336.47,5336.47,5192.24,5264.36,26300],["2016-07-14",5192.24,5336.47,5192.24,5336.47,40300],["2016-07-15",5408.59,5408.59,5408.59,5408.59,100],["2016-07-18",5192.24,5336.47,5120.13,5264.36,31770],["2016-07-19",5264.36,5264.36,5048.01,5120.13,32200],["2016-07-20",5120.13,5120.13,5120.13,5120.13,2100],["2016-07-21",5120.13,5120.13,4687.44,5048.01,54500],["2016-07-22",4975.9,4975.9,4543.21,4831.67,25900],["2016-07-25",4831.67,4975.9,4831.67,4975.9,11600],["2016-07-26",4975.9,5048.01,4831.67,4975.9,9210],["2016-07-27",4831.67,4975.9,4831.67,4975.9,1100],["2016-07-28",5048.01,5048.01,5048.01,5048.01,100],["2016-07-29",5048.01,5048.01,5048.01,5048.01,200],["2016-08-01",5048.01,5048.01,4543.21,5048.01,20800],["2016-08-02",4759.55,4903.78,4543.21,4831.67,27100],["2016-08-03",4759.55,4759.55,4615.33,4759.55,16400],["2016-08-04",4831.67,4975.9,4831.67,4903.78,61700],["2016-08-05",4903.78,4903.78,4831.67,4903.78,18700],["2016-08-08",4831.67,4903.78,4831.67,4903.78,9800],["2016-08-09",4903.78,4975.9,4903.78,4975.9,58350],["2016-08-10",5120.13,5408.59,5048.01,5408.59,123780],["2016-08-11",5697.04,5697.04,5552.81,5552.81,101850],["2016-08-12",5408.59,5552.81,5336.47,5480.7,45050],["2016-08-15",5336.47,5480.7,5264.36,5408.59,66412],["2016-08-16",5408.59,5480.7,5264.36,5336.47,148770],["2016-08-17",5169.71,5253.09,5169.71,5253.09,38500],["2016-08-18",5419.85,5419.85,5002.94,5169.71,23500],["2016-08-19",5002.94,5086.32,4919.56,4919.56,43270],["2016-08-22",4836.18,4836.18,4669.41,4752.79,21625],["2016-08-23",4836.18,4836.18,4752.79,4836.18,5700],["2016-08-24",4752.79,4836.18,4752.79,4836.18,3630],["2016-08-25",4919.56,4919.56,4669.41,4919.56,8900],["2016-08-26",4836.18,4919.56,4752.79,4919.56,3150],["2016-08-29",4752.79,4752.79,4669.41,4669.41,24905],["2016-08-30",4586.03,4586.03,4586.03,4586.03,8780],["2016-08-31",4586.03,4669.41,4586.03,4669.41,3050],["2016-09-01",4752.79,4836.18,4502.65,4752.79,8105],["2016-09-05",4752.79,4752.79,4586.03,4586.03,20000],["2016-09-06",4669.41,4669.41,4419.26,4586.03,47300],["2016-09-07",4586.03,4586.03,4502.65,4502.65,4300],["2016-09-08",4669.41,4669.41,4335.88,4502.65,21503],["2016-09-09",4502.65,4669.41,4502.65,4669.41,23800],["2016-09-12",4502.65,4502.65,4419.26,4502.65,29870],["2016-09-13",4419.26,4502.65,4419.26,4502.65,9800],["2016-09-14",4419.26,4502.65,4335.88,4419.26,17680],["2016-09-15",4419.26,4419.26,4335.88,4335.88,17790],["2016-09-16",4335.88,4335.88,4335.88,4335.88,400],["2016-09-19",4335.88,4335.88,4252.5,4335.88,4800],["2016-09-20",4252.5,4335.88,4169.12,4335.88,52100],["2016-09-21",4335.88,4752.79,4335.88,4669.41,22100],["2016-09-22",4419.26,4669.41,4419.26,4669.41,6223],["2016-09-23",4419.26,4752.79,4335.88,4586.03,58510],["2016-09-26",4586.03,5002.94,4586.03,4836.18,59100],["2016-09-27",5002.94,5002.94,4836.18,4836.18,48070],["2016-09-28",4669.41,4752.79,4586.03,4586.03,15700],["2016-09-29",4586.03,4586.03,4419.26,4419.26,21200],["2016-09-30",4335.88,4502.65,4252.5,4502.65,12203],["2016-10-03",4502.65,4502.65,4502.65,4502.65,3300],["2016-10-04",4419.26,4419.26,4252.5,4419.26,38600],["2016-10-05",4335.88,4335.88,4335.88,4335.88,4600],["2016-10-06",4502.65,4502.65,4335.88,4419.26,15300],["2016-10-07",4502.65,4502.65,4335.88,4419.26,18000],["2016-10-10",4502.65,4502.65,4502.65,4502.65,400],["2016-10-11",4419.26,4502.65,4335.88,4502.65,13000],["2016-10-12",4419.26,4419.26,4252.5,4335.88,11110],["2016-10-13",4335.88,4335.88,4252.5,4335.88,11500],["2016-10-14",4419.26,4419.26,4335.88,4335.88,1100],["2016-10-17",4252.5,4252.5,4169.12,4169.12,35400],["2016-10-18",4169.12,4169.12,4169.12,4169.12,17300],["2016-10-19",4169.12,4169.12,4169.12,4169.12,200],["2016-10-20",4169.12,4169.12,4169.12,4169.12,7700],["2016-10-21",4169.12,4169.12,3752.21,4002.35,60680],["2016-10-24",4002.35,4002.35,3668.82,3752.21,43100],["2016-10-25",3752.21,3752.21,3752.21,3752.21,13830],["2016-10-26",3752.21,3752.21,3752.21,3752.21,500],["2016-10-27",3752.21,3835.59,3668.82,3835.59,264190],["2016-10-28",4002.35,4169.12,4002.35,4169.12,73300],["2016-10-31",4586.03,4586.03,4335.88,4419.26,7200],["2016-11-01",4419.26,4419.26,4169.12,4169.12,13900],["2016-11-02",4169.12,4169.12,4085.74,4169.12,11600],["2016-11-03",3918.97,4002.35,3918.97,4002.35,11800],["2016-11-04",4085.74,4085.74,4085.74,4085.74,100],["2016-11-07",4085.74,4085.74,4085.74,4085.74,0],["2016-11-08",4252.5,4252.5,3835.59,4169.12,2700],["2016-11-09",4169.12,4169.12,3835.59,3835.59,470017],["2016-11-10",4002.35,4169.12,3835.59,4169.12,24900],["2016-11-11",4169.12,4169.12,4169.12,4169.12,850000],["2016-11-14",4169.12,4169.12,4169.12,4169.12,852900],["2016-11-15",3918.97,3918.97,3918.97,3918.97,9300],["2016-11-16",4002.35,4002.35,3918.97,3918.97,9200],["2016-11-17",3918.97,4002.35,3918.97,4002.35,860000],["2016-11-18",4002.35,4002.35,4002.35,4002.35,3100],["2016-11-21",4085.74,4252.5,4085.74,4169.12,14445],["2016-11-22",4085.74,4085.74,4085.74,4085.74,2000],["2016-11-23",4169.12,4335.88,4085.74,4085.74,32700],["2016-11-24",4252.5,4335.88,4169.12,4252.5,32800],["2016-11-25",4169.12,4169.12,4169.12,4169.12,21900],["2016-11-28",4419.26,4419.26,4085.74,4169.12,13000],["2016-11-29",4169.12,4169.12,4169.12,4169.12,0],["2016-11-30",4169.12,4169.12,3752.21,4002.35,16200],["2016-12-01",4002.35,4002.35,3918.97,3918.97,800],["2016-12-02",4002.35,4085.74,4002.35,4002.35,11100],["2016-12-05",4002.35,4002.35,4002.35,4002.35,0],["2016-12-06",4002.35,4085.74,4002.35,4085.74,2100],["2016-12-07",3918.97,3918.97,3918.97,3918.97,2400],["2016-12-08",3918.97,4002.35,3918.97,4002.35,4660],["2016-12-09",3918.97,3918.97,3918.97,3918.97,10000],["2016-12-12",3918.97,3918.97,3918.97,3918.97,600],["2016-12-13",3835.59,3835.59,3835.59,3835.59,3900],["2016-12-14",3835.59,3835.59,3835.59,3835.59,0],["2016-12-15",3835.59,4002.35,3835.59,3918.97,2900],["2016-12-16",3835.59,3835.59,3835.59,3835.59,1060],["2016-12-19",3918.97,3918.97,3835.59,3835.59,18500],["2016-12-20",3835.59,3918.97,3752.21,3752.21,19900],["2016-12-21",3752.21,3835.59,3752.21,3835.59,12900],["2016-12-22",3835.59,3835.59,3835.59,3835.59,0],["2016-12-23",3835.59,3835.59,3835.59,3835.59,5700],["2016-12-26",3918.97,4002.35,3585.44,3835.59,24000],["2016-12-27",4002.35,4085.74,3752.21,3835.59,18400],["2016-12-28",3835.59,3835.59,3502.06,3502.06,17600],["2016-12-29",3752.21,3835.59,3752.21,3835.59,13200],["2016-12-30",4002.35,4169.12,3918.97,4002.35,46660],["2017-01-03",4085.74,4335.88,4085.74,4335.88,82200],["2017-01-04",4252.5,4586.03,4252.5,4335.88,24500],["2017-01-05",4335.88,4502.65,4169.12,4502.65,20400],["2017-01-06",4335.88,4419.26,4335.88,4419.26,21630],["2017-01-09",4419.26,4502.65,4335.88,4502.65,24800],["2017-01-10",4502.65,4502.65,4419.26,4419.26,47530],["2017-01-11",4419.26,4502.65,4419.26,4419.26,27830],["2017-01-12",4419.26,4502.65,4085.74,4419.26,55460],["2017-01-13",4419.26,4419.26,4335.88,4419.26,31000],["2017-01-16",4335.88,4586.03,4169.12,4586.03,62000],["2017-01-17",4502.65,4586.03,4502.65,4586.03,52200],["2017-01-18",4586.03,4586.03,4502.65,4586.03,11000],["2017-01-19",4586.03,4586.03,4586.03,4586.03,0],["2017-01-20",4586.03,4586.03,4586.03,4586.03,1450],["2017-01-23",4502.65,4502.65,4252.5,4252.5,5800],["2017-01-24",4419.26,4419.26,4002.35,4419.26,4400],["2017-01-25",4335.88,4335.88,4335.88,4335.88,100],["2017-02-02",4419.26,4419.26,4002.35,4252.5,3700],["2017-02-03",4252.5,4335.88,4169.12,4335.88,2800],["2017-02-06",4335.88,4335.88,4335.88,4335.88,1065],["2017-02-07",4252.5,4252.5,4169.12,4169.12,25000],["2017-02-08",4169.12,4169.12,4169.12,4169.12,0],["2017-02-09",4085.74,4252.5,4085.74,4169.12,5400],["2017-02-10",4169.12,4169.12,4169.12,4169.12,7160],["2017-02-13",4252.5,4252.5,4169.12,4169.12,700],["2017-02-14",4169.12,4169.12,4085.74,4085.74,2410],["2017-02-15",4085.74,4169.12,3918.97,4169.12,12655],["2017-02-16",4169.12,4252.5,4169.12,4169.12,16000],["2017-02-17",4002.35,4169.12,4002.35,4169.12,5080],["2017-02-20",4085.74,4169.12,4002.35,4002.35,11200],["2017-02-21",4169.12,4169.12,4169.12,4169.12,2610],["2017-02-22",4169.12,4252.5,4085.74,4169.12,23900],["2017-02-23",4169.12,4169.12,4085.74,4169.12,24240],["2017-02-24",4085.74,4169.12,4085.74,4085.74,13500],["2017-02-27",4169.12,4169.12,4169.12,4169.12,15400],["2017-02-28",4169.12,4335.88,4169.12,4335.88,33950],["2017-03-01",4335.88,4335.88,4252.5,4252.5,30150],["2017-03-02",4252.5,4252.5,4252.5,4252.5,2600],["2017-03-03",4419.26,4419.26,4252.5,4335.88,9850],["2017-03-06",4335.88,4335.88,4252.5,4252.5,45710],["2017-03-07",4335.88,4335.88,4169.12,4252.5,6100],["2017-03-08",4252.5,4335.88,4252.5,4335.88,18100],["2017-03-09",4335.88,4419.26,4335.88,4335.88,19900],["2017-03-10",4335.88,4419.26,4335.88,4419.26,34800],["2017-03-13",4419.26,4502.65,4419.26,4502.65,43300],["2017-03-14",4502.65,4502.65,4419.26,4419.26,49600],["2017-03-15",4419.26,4836.18,4419.26,4752.79,103890],["2017-03-16",4752.79,5169.71,4752.79,5169.71,111650],["2017-03-17",5253.09,5670.0,5253.09,5670.0,110760],["2017-03-20",5836.76,6170.29,5169.71,5670.0,110100],["2017-03-21",5503.24,5503.24,5169.71,5169.71,47660],["2017-03-22",5169.71,5253.09,4919.56,5253.09,30770],["2017-03-23",5253.09,5419.85,5169.71,5253.09,17900],["2017-03-24",5253.09,5336.47,5253.09,5336.47,16900],["2017-03-27",5419.85,5503.24,5253.09,5336.47,11200],["2017-03-28",5336.47,5419.85,5253.09,5253.09,7345],["2017-03-29",5253.09,5503.24,5253.09,5253.09,10100],["2017-03-30",5253.09,5336.47,5253.09,5253.09,3200],["2017-03-31",5419.85,5503.24,5336.47,5336.47,5400],["2017-04-03",5336.47,5336.47,5253.09,5253.09,16200],["2017-04-04",5169.71,5169.71,5086.32,5169.71,10000],["2017-04-05",5169.71,5169.71,5002.94,5169.71,20100],["2017-04-07",5002.94,5169.71,5002.94,5086.32,17200],["2017-04-10",5002.94,5002.94,4919.56,4919.56,13500],["2017-04-11",5086.32,5086.32,5086.32,5086.32,100],["2017-04-12",4836.18,5086.32,4836.18,5086.32,400],["2017-04-13",5086.32,5086.32,4919.56,5086.32,1915],["2017-04-14",5002.94,5086.32,4586.03,5086.32,10300],["2017-04-17",4836.18,5002.94,4669.41,5002.94,500],["2017-04-18",5002.94,5002.94,5002.94,5002.94,0],["2017-04-19",5002.94,5002.94,5002.94,5002.94,0],["2017-04-20",5002.94,5002.94,5002.94,5002.94,2400],["2017-04-21",5002.94,5002.94,5002.94,5002.94,1150],["2017-04-24",5002.94,5002.94,4836.18,4836.18,3700],["2017-04-25",4836.18,4836.18,4836.18,4836.18,0],["2017-04-26",4919.56,4919.56,4669.41,4836.18,2300],["2017-04-27",4836.18,4836.18,4836.18,4836.18,80],["2017-04-28",5002.94,5002.94,4586.03,4919.56,800],["2017-05-03",5002.94,5002.94,5002.94,5002.94,200],["2017-05-04",5086.32,5086.32,4836.18,4919.56,3670],["2017-05-05",4919.56,4919.56,4919.56,4919.56,0],["2017-05-08",4586.03,4586.03,4586.03,4586.03,3010],["2017-05-09",4586.03,4586.03,4586.03,4586.03,75],["2017-05-10",4836.18,4836.18,4586.03,4586.03,4700],["2017-05-11",4586.03,4586.03,4335.88,4586.03,14210],["2017-05-12",4586.03,4669.41,4586.03,4669.41,10700],["2017-05-15",4836.18,4836.18,4669.41,4669.41,14900],["2017-05-16",4752.79,4836.18,4752.79,4836.18,1200],["2017-05-17",4752.79,4836.18,4752.79,4836.18,17600],["2017-05-18",4836.18,5253.09,4836.18,4919.56,27700],["2017-05-19",5086.32,5169.71,4919.56,4919.56,26590],["2017-05-22",4836.18,5086.32,4752.79,5086.32,15500],["2017-05-23",5086.32,5086.32,4752.79,4752.79,31100],["2017-05-24",5002.94,5002.94,4752.79,4752.79,30730],["2017-05-25",4752.79,4836.18,4669.41,4836.18,14000],["2017-05-26",4752.79,4752.79,4669.41,4669.41,10600],["2017-05-29",4919.56,4919.56,4502.65,4502.65,7730],["2017-05-30",4836.18,4836.18,4502.65,4502.65,15690],["2017-05-31",4502.65,4502.65,4502.65,4502.65,5000],["2017-06-01",4586.03,4669.41,4586.03,4669.41,1100],["2017-06-02",4669.41,4669.41,4586.03,4586.03,8900],["2017-06-05",4669.41,4752.79,4669.41,4752.79,4600],["2017-06-06",4669.41,4669.41,4669.41,4669.41,4110],["2017-06-07",4586.03,4669.41,4586.03,4586.03,7100],["2017-06-08",4586.03,4669.41,4502.65,4669.41,11200],["2017-06-09",4669.41,4669.41,4502.65,4502.65,6200],["2017-06-12",4502.65,4586.03,4502.65,4586.03,2000],["2017-06-13",4669.41,4752.79,4669.41,4752.79,3700],["2017-06-14",4752.79,4752.79,4752.79,4752.79,1020],["2017-06-15",4752.79,4836.18,4752.79,4836.18,5400],["2017-06-16",4752.79,4752.79,4752.79,4752.79,100],["2017-06-19",4752.79,4752.79,4752.79,4752.79,0],["2017-06-20",4752.79,4752.79,4752.79,4752.79,0],["2017-06-21",4752.79,4752.79,4752.79,4752.79,0],["2017-06-22",4669.41,4752.79,4669.41,4669.41,8205],["2017-06-23",4669.41,4836.18,4669.41,4836.18,2300],["2017-06-26",4836.18,4836.18,4836.18,4836.18,0],["2017-06-27",4752.79,4752.79,4669.41,4669.41,4200],["2017-06-28",4669.41,4669.41,4586.03,4669.41,25200],["2017-06-29",4586.03,4586.03,4586.03,4586.03,100],["2017-06-30",4586.03,4586.03,4586.03,4586.03,0],["2017-07-03",4752.79,4752.79,4752.79,4752.79,200],["2017-07-04",4752.79,4752.79,4752.79,4752.79,27],["2017-07-05",4752.79,4752.79,4586.03,4752.79,9100],["2017-07-06",4669.41,4669.41,4669.41,4669.41,2000],["2017-07-07",4669.41,4669.41,4252.5,4669.41,5810],["2017-07-10",4586.03,4586.03,4419.26,4586.03,1700],["2017-07-11",4586.03,4586.03,4586.03,4586.03,30400],["2017-07-12",4586.03,4586.03,4586.03,4586.03,1705],["2017-07-13",4586.03,4586.03,4586.03,4586.03,11785],["2017-07-14",4586.03,4586.03,4419.26,4586.03,3596],["2017-07-17",4502.65,4669.41,4502.65,4669.41,300],["2017-07-18",4586.03,4586.03,4586.03,4586.03,1500],["2017-07-19",4586.03,4586.03,4502.65,4502.65,19700],["2017-07-20",4502.65,4502.65,4502.65,4502.65,0],["2017-07-21",4586.03,4586.03,4586.03,4586.03,4090],["2017-07-24",4502.65,4502.65,4419.26,4419.26,7900],["2017-07-25",4419.26,4419.26,4335.88,4419.26,15900],["2017-07-26",4419.26,4669.41,4252.5,4419.26,12100],["2017-07-27",4669.41,4669.41,4586.03,4586.03,2150],["2017-07-28",4502.65,4502.65,4335.88,4335.88,3800],["2017-07-31",4419.26,4419.26,4419.26,4419.26,500],["2017-08-01",4419.26,4419.26,4419.26,4419.26,0],["2017-08-02",4502.65,4502.65,4502.65,4502.65,1900],["2017-08-03",4419.26,4419.26,4335.88,4419.26,6200],["2017-08-04",4502.65,4502.65,4419.26,4502.65,21200],["2017-08-07",4586.03,4669.41,4502.65,4669.41,47400],["2017-08-08",4586.03,5086.32,4586.03,5086.32,117866],["2017-08-09",5086.32,5253.09,4919.56,5086.32,166275],["2017-08-10",5086.32,5086.32,4836.18,4836.18,33750],["2017-08-11",4669.41,4919.56,4502.65,4919.56,30260],["2017-08-14",4752.79,4836.18,4586.03,4836.18,18700],["2017-08-15",4586.03,4836.18,4586.03,4752.79,10800],["2017-08-16",4669.41,4752.79,4669.41,4752.79,18500],["2017-08-17",4752.79,4752.79,4669.41,4669.41,8800],["2017-08-18",4669.41,4669.41,4586.03,4586.03,14300],["2017-08-21",4586.03,4586.03,4586.03,4586.03,6100],["2017-08-22",4419.26,4669.41,4335.88,4669.41,500],["2017-08-23",4669.41,4669.41,4669.41,4669.41,600],["2017-08-24",4335.88,4752.79,4335.88,4752.79,300],["2017-08-25",4669.41,4669.41,4669.41,4669.41,500],["2017-08-28",5002.94,5002.94,4836.18,4836.18,211],["2017-08-29",4752.79,4752.79,4502.65,4502.65,5480],["2017-08-30",4502.65,4502.65,4419.26,4419.26,4400],["2017-08-31",4669.41,4669.41,4335.88,4502.65,4310],["2017-09-01",4669.41,4669.41,4669.41,4669.41,200],["2017-09-05",4669.41,4669.41,4502.65,4502.65,10100],["2017-09-06",4586.03,4586.03,4419.26,4586.03,2300],["2017-09-07",4335.88,4586.03,4335.88,4586.03,30900],["2017-09-08",4419.26,4419.26,4335.88,4335.88,19300],["2017-09-11",4335.88,4586.03,3918.97,4586.03,65710],["2017-09-12",4419.26,4419.26,4252.5,4252.5,900],["2017-09-13",4502.65,4502.65,4502.65,4502.65,100],["2017-09-14",4335.88,4335.88,4169.12,4252.5,14800],["2017-09-15",4169.12,4169.12,3918.97,3918.97,22600],["2017-09-18",4169.12,4252.5,4169.12,4252.5,7100],["2017-09-19",4502.65,4502.65,4419.26,4419.26,1200],["2017-09-20",4252.5,4252.5,4252.5,4252.5,200],["2017-09-21",4419.26,4419.26,4085.74,4085.74,12200],["2017-09-22",4419.26,4419.26,4335.88,4335.88,2500],["2017-09-25",4335.88,4335.88,4335.88,4335.88,0],["2017-09-26",4169.12,4169.12,3918.97,3918.97,32100],["2017-09-27",4252.5,4252.5,3918.97,4169.12,800],["2017-09-28",4169.12,4169.12,4169.12,4169.12,0],["2017-09-29",4085.74,4085.74,3918.97,4085.74,12150],["2017-10-02",4169.12,4169.12,4169.12,4169.12,600],["2017-10-03",4169.12,4169.12,4169.12,4169.12,1100],["2017-10-04",3918.97,4085.74,3918.97,4085.74,1100],["2017-10-05",4085.74,4085.74,4085.74,4085.74,300],["2017-10-06",4002.35,4169.12,3918.97,4169.12,1500],["2017-10-09",4002.35,4085.74,4002.35,4085.74,900],["2017-10-10",4085.74,4085.74,4085.74,4085.74,0],["2017-10-11",4002.35,4002.35,4002.35,4002.35,1000],["2017-10-12",4002.35,4002.35,3918.97,3918.97,3620],["2017-10-13",4085.74,4085.74,4085.74,4085.74,500],["2017-10-16",4252.5,4252.5,4002.35,4002.35,6600],["2017-10-17",4002.35,4002.35,4002.35,4002.35,3041],["2017-10-18",4002.35,4002.35,4002.35,4002.35,1000],["2017-10-19",4085.74,4085.74,4085.74,4085.74,100],["2017-10-20",4085.74,4085.74,4085.74,4085.74,300],["2017-10-23",4085.74,4085.74,3918.97,3918.97,7500],["2017-10-24",4085.74,4085.74,3918.97,3918.97,1600],["2017-10-25",3918.97,4002.35,3918.97,3918.97,3300],["2017-10-26",3918.97,4002.35,3918.97,4002.35,3400],["2017-10-27",4002.35,4002.35,3918.97,3918.97,5700],["2017-10-30",3918.97,3918.97,3835.59,3918.97,5410],["2017-10-31",3835.59,3835.59,3752.21,3752.21,6740],["2017-11-01",4002.35,4002.35,3585.44,3585.44,3400],["2017-11-02",3585.44,3585.44,3418.68,3585.44,4300],["2017-11-03",3585.44,3752.21,3585.44,3752.21,200],["2017-11-06",3752.21,3752.21,3752.21,3752.21,800],["2017-11-07",3835.59,3835.59,3835.59,3835.59,100],["2017-11-08",3835.59,3835.59,3835.59,3835.59,0],["2017-11-09",3668.82,3752.21,3668.82,3668.82,6200],["2017-11-10",3585.44,3668.82,3418.68,3668.82,29920],["2017-11-13",3668.82,3752.21,3668.82,3668.82,9300],["2017-11-14",3668.82,3668.82,3668.82,3668.82,2000],["2017-11-15",3585.44,3585.44,3585.44,3585.44,900],["2017-11-16",3752.21,3752.21,3585.44,3585.44,8600],["2017-11-17",3585.44,3585.44,3585.44,3585.44,1000],["2017-11-20",3585.44,3585.44,3585.44,3585.44,2740],["2017-11-21",3585.44,3752.21,3335.29,3752.21,10500],["2017-11-22",3668.82,3668.82,3502.06,3502.06,15400],["2017-11-23",3585.44,3752.21,3502.06,3752.21,35920],["2017-11-24",3585.44,3668.82,3585.44,3668.82,3020],["2017-11-27",3668.82,3752.21,3668.82,3752.21,8600],["2017-11-28",3752.21,3835.59,3668.82,3835.59,13200],["2017-11-29",3668.82,3835.59,3668.82,3835.59,9000],["2017-11-30",3835.59,3835.59,3835.59,3835.59,0],["2017-12-01",3752.21,3835.59,3752.21,3835.59,6835],["2017-12-04",3835.59,4002.35,3752.21,3835.59,23900],["2017-12-05",4002.35,4002.35,3918.97,4002.35,8800],["2017-12-06",4085.74,4335.88,4002.35,4252.5,21000],["2017-12-07",4586.03,4586.03,4252.5,4335.88,8900],["2017-12-08",4586.03,4586.03,4419.26,4419.26,3300],["2017-12-11",4335.88,4335.88,4252.5,4335.88,21700],["2017-12-12",4252.5,4252.5,4169.12,4169.12,14065],["2017-12-13",4252.5,4335.88,4252.5,4335.88,18200],["2017-12-14",4335.88,4335.88,4335.88,4335.88,34900],["2017-12-15",4502.65,4502.65,4335.88,4335.88,50510],["2017-12-18",4335.88,4419.26,4335.88,4335.88,46400],["2017-12-19",3918.97,4169.12,3918.97,4169.12,8141],["2017-12-20",3835.59,3835.59,3835.59,3835.59,100],["2017-12-21",3835.59,4085.74,3835.59,4085.74,1150],["2017-12-22",4085.74,4085.74,4085.74,4085.74,0],["2017-12-25",4252.5,4252.5,4252.5,4252.5,100],["2017-12-26",3835.59,4252.5,3835.59,4252.5,200],["2017-12-27",4002.35,4002.35,4002.35,4002.35,1800],["2017-12-28",4002.35,4002.35,4002.35,4002.35,0],["2017-12-29",4002.35,4002.35,4002.35,4002.35,0],["2018-01-02",4252.5,4252.5,4252.5,4252.5,100],["2018-01-03",3835.59,4252.5,3835.59,4252.5,341],["2018-01-04",3918.97,4169.12,3835.59,4169.12,20210],["2018-01-05",4169.12,4169.12,4169.12,4169.12,0],["2018-01-08",4169.12,4169.12,4169.12,4169.12,126000],["2018-01-09",3918.97,3918.97,3835.59,3835.59,775],["2018-01-10",3835.59,3918.97,3752.21,3918.97,6900],["2018-01-11",4085.74,4085.74,3918.97,3918.97,600],["2018-01-12",3918.97,3918.97,3835.59,3835.59,1700],["2018-01-15",3835.59,3835.59,3752.21,3835.59,11200],["2018-01-16",4002.35,4002.35,4002.35,4002.35,100],["2018-01-17",3918.97,3918.97,3835.59,3835.59,5400],["2018-01-18",3835.59,3835.59,3835.59,3835.59,4041],["2018-01-19",3835.59,3835.59,3835.59,3835.59,10015],["2018-01-22",3835.59,3835.59,3835.59,3835.59,4800],["2018-01-23",3752.21,3752.21,3502.06,3585.44,13200],["2018-01-24",3752.21,3752.21,3418.68,3418.68,37900],["2018-01-25",3418.68,3418.68,3418.68,3418.68,14500],["2018-01-26",3418.68,3418.68,3335.29,3335.29,11300],["2018-01-29",3335.29,3335.29,3001.76,3251.91,31700],["2018-01-30",3168.53,3168.53,3085.15,3168.53,11100],["2018-01-31",3085.15,3085.15,3001.76,3085.15,9200],["2018-02-01",3001.76,3085.15,2835.0,3085.15,35500],["2018-02-02",3001.76,3335.29,3001.76,3335.29,15645],["2018-02-05",3085.15,3168.53,3085.15,3168.53,8300],["2018-02-06",3168.53,3168.53,3001.76,3001.76,2100],["2018-02-07",3001.76,3085.15,3001.76,3001.76,3020],["2018-02-08",3085.15,3085.15,3001.76,3001.76,9000],["2018-02-09",3001.76,3001.76,3001.76,3001.76,0],["2018-02-12",3001.76,3001.76,3001.76,3001.76,0],["2018-02-13",3085.15,3168.53,3085.15,3168.53,2400],["2018-02-21",3085.15,3085.15,3001.76,3001.76,1100],["2018-02-22",3085.15,3085.15,3085.15,3085.15,1000],["2018-02-23",3085.15,3085.15,3085.15,3085.15,0],["2018-02-26",3001.76,3001.76,3001.76,3001.76,200],["2018-02-27",3001.76,3085.15,3001.76,3085.15,3100],["2018-02-28",3085.15,3085.15,3085.15,3085.15,0],["2018-03-01",3085.15,3085.15,3085.15,3085.15,0],["2018-03-02",3085.15,3085.15,3085.15,3085.15,0],["2018-03-05",3085.15,3335.29,3085.15,3335.29,98800],["2018-03-06",3085.15,3335.29,3085.15,3335.29,82800],["2018-03-07",3335.29,3335.29,3001.76,3001.76,27200],["2018-03-08",3001.76,3251.91,3001.76,3251.91,346000],["2018-03-09",3418.68,3502.06,3335.29,3335.29,2550],["2018-03-12",3335.29,3418.68,3335.29,3335.29,16500],["2018-03-13",3335.29,3335.29,3335.29,3335.29,20220],["2018-03-14",3251.91,3335.29,3251.91,3335.29,131000],["2018-03-15",3335.29,3418.68,3251.91,3335.29,20010],["2018-03-16",3335.29,3335.29,3335.29,3335.29,500],["2018-03-19",3335.29,3335.29,3335.29,3335.29,3060],["2018-03-20",3335.29,3335.29,3001.76,3001.76,17600],["2018-03-21",3085.15,3251.91,3001.76,3001.76,29600],["2018-03-22",3085.15,3251.91,3085.15,3251.91,6300],["2018-03-23",3251.91,3251.91,3168.53,3168.53,2200],["2018-03-26",3251.91,3335.29,3251.91,3335.29,14100],["2018-03-27",3418.68,3502.06,3251.91,3335.29,50800],["2018-03-28",3335.29,3335.29,3335.29,3335.29,1300],["2018-03-29",3335.29,3418.68,3335.29,3418.68,11800],["2018-03-30",3335.29,3335.29,3335.29,3335.29,3000],["2018-04-02",3335.29,3335.29,3335.29,3335.29,2300],["2018-04-03",3335.29,3502.06,3335.29,3418.68,45000],["2018-04-04",3418.68,3585.44,3418.68,3585.44,8900],["2018-04-05",3502.06,3502.06,3335.29,3418.68,16600],["2018-04-06",3251.91,3335.29,3251.91,3335.29,4300],["2018-04-09",3168.53,3335.29,3168.53,3335.29,3500],["2018-04-10",3335.29,3335.29,3251.91,3335.29,36300],["2018-04-11",3168.53,3418.68,3168.53,3418.68,116000],["2018-04-12",3418.68,3418.68,3418.68,3418.68,0],["2018-04-13",3251.91,3418.68,3251.91,3418.68,3400],["2018-04-16",3418.68,3418.68,3418.68,3418.68,0],["2018-04-17",3418.68,3418.68,3418.68,3418.68,0],["2018-04-18",3418.68,3418.68,3418.68,3418.68,0],["2018-04-19",3251.91,3335.29,3251.91,3335.29,1200],["2018-04-20",3251.91,3335.29,3251.91,3335.29,1200],["2018-04-23",3335.29,3335.29,3251.91,3251.91,4100],["2018-04-24",3251.91,3335.29,3251.91,3335.29,400],["2018-04-26",3335.29,3335.29,3251.91,3335.29,2793],["2018-04-27",3168.53,3335.29,3168.53,3335.29,500],["2018-05-02",3335.29,3335.29,3335.29,3335.29,0],["2018-05-03",3335.29,3335.29,3335.29,3335.29,0],["2018-05-04",3335.29,3335.29,3335.29,3335.29,0],["2018-05-07",3335.29,3335.29,3335.29,3335.29,0],["2018-05-08",3335.29,3335.29,3335.29,3335.29,0],["2018-05-09",3335.29,3335.29,3335.29,3335.29,0],["2018-05-10",3251.91,3335.29,3168.53,3335.29,2000],["2018-05-11",3001.76,3251.91,3001.76,3251.91,2500],["2018-05-14",3251.91,3251.91,3251.91,3251.91,3100],["2018-05-15",3251.91,3251.91,3168.53,3251.91,17400],["2018-05-16",3251.91,3251.91,3168.53,3168.53,5400],["2018-05-17",3251.91,3251.91,3168.53,3168.53,5200],["2018-05-18",3085.15,3168.53,3085.15,3085.15,5000],["2018-05-21",3085.15,3085.15,3085.15,3085.15,0],["2018-05-22",3001.76,3085.15,3001.76,3085.15,300],["2018-05-23",3085.15,3168.53,2918.38,3168.53,2100],["2018-05-24",3168.53,3168.53,3168.53,3168.53,566190],["2018-05-25",2918.38,3168.53,2918.38,3168.53,200],["2018-05-28",3168.53,3168.53,3168.53,3168.53,0],["2018-05-29",3168.53,3168.53,3168.53,3168.53,0],["2018-05-30",2918.38,3168.53,2918.38,3168.53,1000],["2018-05-31",3085.15,3168.53,3085.15,3168.53,900],["2018-06-01",3001.76,3085.15,3001.76,3085.15,2100],["2018-06-04",3085.15,3085.15,3085.15,3085.15,0],["2018-06-05",3085.15,3085.15,3085.15,3085.15,3000],["2018-06-06",3085.15,3085.15,3085.15,3085.15,379996],["2018-06-07",3085.15,3085.15,3085.15,3085.15,0],["2018-06-08",3085.15,3085.15,3085.15,3085.15,1000],["2018-06-11",3085.15,3085.15,3085.15,3085.15,0],["2018-06-12",3085.15,3085.15,3001.76,3001.76,1800],["2018-06-13",3085.15,3085.15,3085.15,3085.15,1000],["2018-06-14",3085.15,3085.15,3085.15,3085.15,500],["2018-06-15",3085.15,3085.15,3085.15,3085.15,0],["2018-06-18",2918.38,3001.76,2918.38,3001.76,2200],["2018-06-19",2918.38,2918.38,2835.0,2835.0,4700],["2018-06-20",2918.38,2918.38,2918.38,2918.38,100],["2018-06-21",2918.38,2918.38,2918.38,2918.38,151750],["2018-06-22",2918.38,2918.38,2918.38,2918.38,0],["2018-06-25",2918.38,2918.38,2918.38,2918.38,0],["2018-06-26",2918.38,2918.38,2918.38,2918.38,0],["2018-06-27",2918.38,2918.38,2918.38,2918.38,900],["2018-06-28",2918.38,2918.38,2918.38,2918.38,0],["2018-06-29",2835.0,2835.0,2835.0,2835.0,1000],["2018-07-02",2751.62,2751.62,2751.62,2751.62,2000],["2018-07-03",2668.24,2751.62,2584.85,2751.62,9100],["2018-07-04",2751.62,2751.62,2751.62,2751.62,0],["2018-07-05",2751.62,2751.62,2751.62,2751.62,0],["2018-07-06",2751.62,2751.62,2751.62,2751.62,0],["2018-07-09",2501.47,2751.62,2501.47,2751.62,600],["2018-07-10",2751.62,2751.62,2751.62,2751.62,0],["2018-07-11",2668.24,2751.62,2668.24,2751.62,1100],["2018-07-12",2751.62,2751.62,2751.62,2751.62,0],["2018-07-13",2501.47,2751.62,2501.47,2751.62,400],["2018-07-16",2751.62,2751.62,2751.62,2751.62,0],["2018-07-17",2751.62,2751.62,2751.62,2751.62,0],["2018-07-18",2668.24,2751.62,2668.24,2751.62,300],["2018-07-19",2751.62,2751.62,2751.62,2751.62,0],["2018-07-20",2751.62,2751.62,2751.62,2751.62,0],["2018-07-23",2751.62,2751.62,2751.62,2751.62,0],["2018-07-24",2668.24,2668.24,2584.85,2668.24,1700],["2018-07-25",2501.47,2501.47,2501.47,2501.47,4400],["2018-07-26",2501.47,2501.47,2418.09,2501.47,4400],["2018-07-27",2501.47,2501.47,2501.47,2501.47,1300],["2018-07-30",2501.47,2501.47,2501.47,2501.47,0],["2018-07-31",2501.47,2501.47,2501.47,2501.47,0],["2018-08-01",2501.47,2501.47,2501.47,2501.47,300],["2018-08-02",2418.09,2418.09,2418.09,2418.09,500],["2018-08-03",2418.09,2418.09,2418.09,2418.09,1000],["2018-08-06",2334.71,2334.71,2334.71,2334.71,2500],["2018-08-07",2418.09,2501.47,2418.09,2501.47,7100],["2018-08-08",2584.85,2751.62,2584.85,2751.62,10900],["2018-08-09",2751.62,2835.0,2751.62,2751.62,18500],["2018-08-10",2751.62,2751.62,2751.62,2751.62,1050],["2018-08-13",2835.0,2918.38,2835.0,2835.0,9500],["2018-08-14",2918.38,2918.38,2835.0,2835.0,6500],["2018-08-15",2751.62,2918.38,2751.62,2918.38,9000],["2018-08-16",3001.76,3085.15,3001.76,3085.15,12600],["2018-08-17",3085.15,3085.15,3085.15,3085.15,12100],["2018-08-20",3168.53,3168.53,3085.15,3168.53,3700],["2018-08-21",3168.53,3168.53,3168.53,3168.53,0],["2018-08-22",3168.53,3168.53,3168.53,3168.53,6400],["2018-08-23",3168.53,3168.53,3168.53,3168.53,3800],["2018-08-24",3085.15,3085.15,3085.15,3085.15,800],["2018-08-27",3085.15,3085.15,3085.15,3085.15,0],["2018-08-28",3168.53,3168.53,3168.53,3168.53,1000],["2018-08-29",3168.53,3251.91,3168.53,3251.91,2100],["2018-08-30",3168.53,3335.29,3168.53,3335.29,300],["2018-08-31",3335.29,3335.29,3335.29,3335.29,0],["2018-09-04",3335.29,3418.68,3335.29,3335.29,4900],["2018-09-05",3335.29,3335.29,3335.29,3335.29,0],["2018-09-06",3335.29,3335.29,3251.91,3251.91,8000],["2018-09-07",3251.91,3251.91,3251.91,3251.91,800],["2018-09-10",3251.91,3251.91,3251.91,3251.91,0],["2018-09-11",3251.91,3251.91,3251.91,3251.91,0],["2018-09-12",3251.91,3251.91,3251.91,3251.91,0],["2018-09-13",3335.29,3335.29,3335.29,3335.29,1800],["2018-09-14",3335.29,3335.29,3335.29,3335.29,0],["2018-09-17",3335.29,3335.29,3335.29,3335.29,18700],["2018-09-18",3335.29,3335.29,3335.29,3335.29,1000],["2018-09-19",3418.68,3418.68,3418.68,3418.68,100],["2018-09-20",3418.68,3418.68,3418.68,3418.68,0],["2018-09-21",3335.29,3335.29,3335.29,3335.29,100],["2018-09-24",3335.29,3335.29,3335.29,3335.29,8000],["2018-09-25",3251.91,3251.91,3168.53,3168.53,1200],["2018-09-26",3251.91,3251.91,3251.91,3251.91,200],["2018-09-27",3251.91,3251.91,3251.91,3251.91,0],["2018-09-28",3335.29,3335.29,3335.29,3335.29,100],["2018-10-01",3335.29,3335.29,3335.29,3335.29,0],["2018-10-02",3335.29,3335.29,3335.29,3335.29,0],["2018-10-03",3335.29,3335.29,3335.29,3335.29,8000],["2018-10-04",3251.91,3335.29,3251.91,3335.29,4100],["2018-10-05",3168.53,3168.53,3085.15,3085.15,1300],["2018-10-08",3168.53,3335.29,3168.53,3335.29,7000],["2018-10-09",3335.29,3418.68,3335.29,3335.29,22400],["2018-10-10",3335.29,3502.06,3335.29,3418.68,87000],["2018-10-11",3335.29,3502.06,3335.29,3502.06,42800],["2018-10-12",3418.68,3418.68,3335.29,3418.68,900],["2018-10-15",3418.68,3752.21,3418.68,3752.21,103000],["2018-10-16",3835.59,4002.35,3668.82,3918.97,53600],["2018-10-17",3835.59,4085.74,3835.59,3918.97,22600],["2018-10-18",3752.21,4002.35,3752.21,4002.35,22800],["2018-10-19",4085.74,4085.74,3668.82,4002.35,58300],["2018-10-22",3918.97,4085.74,3918.97,4002.35,36200],["2018-10-23",4002.35,4252.5,3668.82,3918.97,86500],["2018-10-24",3835.59,4169.12,3835.59,4169.12,4800],["2018-10-25",4002.35,4002.35,3918.97,3918.97,47400],["2018-10-26",4002.35,4085.74,3918.97,3918.97,2300],["2018-10-29",4002.35,4252.5,4002.35,4252.5,73800],["2018-10-30",4252.5,4335.88,4169.12,4169.12,2800],["2018-10-31",4252.5,4586.03,4169.12,4586.03,20500],["2018-11-01",4252.5,4586.03,4252.5,4586.03,25300],["2018-11-02",4419.26,4419.26,4335.88,4335.88,7700],["2018-11-05",4419.26,4752.79,4419.26,4752.79,97100],["2018-11-06",4752.79,5002.94,4752.79,4919.56,108700],["2018-11-07",4919.56,5002.94,4919.56,5002.94,24400],["2018-11-08",5002.94,5169.71,5002.94,5169.71,138200],["2018-11-09",5169.71,5169.71,5169.71,5169.71,0],["2018-11-12",5002.94,5086.32,4919.56,5086.32,300],["2018-11-13",4586.03,4586.03,4586.03,4586.03,1700],["2018-11-14",4669.41,4669.41,4335.88,4335.88,11700],["2018-11-15",4419.26,4752.79,4335.88,4752.79,1100],["2018-11-16",4669.41,4669.41,4669.41,4669.41,16000],["2018-11-19",4586.03,4586.03,4252.5,4252.5,1600],["2018-11-20",4335.88,4586.03,4335.88,4419.26,15900],["2018-11-21",4586.03,4586.03,4502.65,4502.65,30000],["2018-11-22",4085.74,4085.74,4085.74,4085.74,500],["2018-11-23",4169.12,4169.12,4085.74,4085.74,200],["2018-11-26",4169.12,4169.12,4169.12,4169.12,100],["2018-11-27",4169.12,4419.26,4169.12,4419.26,1023],["2018-11-28",4502.65,4586.03,4419.26,4586.03,34140],["2018-11-29",4586.03,4586.03,4586.03,4586.03,0],["2018-11-30",5002.94,5002.94,5002.94,5002.94,100],["2018-12-03",5002.94,5002.94,5002.94,5002.94,0],["2018-12-04",5002.94,5002.94,5002.94,5002.94,0],["2018-12-05",4502.65,4836.18,4502.65,4836.18,900],["2018-12-06",4836.18,4836.18,4836.18,4836.18,0],["2018-12-07",4836.18,4836.18,4836.18,4836.18,0],["2018-12-10",4836.18,4836.18,4836.18,4836.18,0],["2018-12-11",4419.26,4836.18,4419.26,4836.18,600],["2018-12-12",4836.18,4836.18,4836.18,4836.18,0],["2018-12-13",4419.26,4419.26,4419.26,4419.26,2600],["2018-12-14",4419.26,4419.26,4419.26,4419.26,0],["2018-12-17",4836.18,4836.18,4085.74,4085.74,500],["2018-12-18",4169.12,4252.5,4169.12,4252.5,5300],["2018-12-19",4252.5,4669.41,4252.5,4669.41,6300],["2018-12-20",5086.32,5086.32,4669.41,4669.41,200],["2018-12-21",5002.94,5002.94,5002.94,5002.94,300],["2018-12-24",5002.94,5002.94,5002.94,5002.94,0],["2018-12-25",5002.94,5002.94,5002.94,5002.94,20],["2018-12-26",4586.03,5002.94,4586.03,5002.94,815],["2018-12-27",5002.94,5002.94,5002.94,5002.94,0],["2018-12-28",5002.94,5002.94,5002.94,5002.94,0],["2019-01-02",4502.65,4502.65,4502.65,4502.65,100],["2019-01-03",4335.88,4752.79,4169.12,4752.79,300],["2019-01-04",4752.79,4752.79,4669.41,4669.41,24100],["2019-01-07",4669.41,4752.79,4669.41,4752.79,37300],["2019-01-08",4752.79,4752.79,4586.03,4752.79,32100],["2019-01-09",4669.41,4669.41,4669.41,4669.41,10000],["2019-01-10",4669.41,4669.41,4586.03,4669.41,20000],["2019-01-11",4669.41,4669.41,4669.41,4669.41,0],["2019-01-14",4669.41,4669.41,4669.41,4669.41,0],["2019-01-15",4669.41,4669.41,4669.41,4669.41,0],["2019-01-16",4669.41,4669.41,4669.41,4669.41,0],["2019-01-17",4752.79,4752.79,4586.03,4586.03,21100],["2019-01-18",4586.03,4586.03,4586.03,4586.03,0],["2019-01-21",4586.03,4586.03,4586.03,4586.03,0],["2019-01-22",4586.03,4586.03,4586.03,4586.03,0],["2019-01-23",4586.03,4586.03,4586.03,4586.03,0],["2019-01-24",4586.03,4586.03,4586.03,4586.03,0],["2019-01-25",4586.03,4586.03,4586.03,4586.03,0],["2019-01-28",4502.65,4502.65,4419.26,4419.26,300],["2019-01-29",4502.65,4502.65,4502.65,4502.65,100],["2019-01-30",4919.56,4919.56,4335.88,4335.88,300],["2019-01-31",4335.88,4335.88,4335.88,4335.88,19800],["2019-02-01",4335.88,4335.88,4335.88,4335.88,0],["2019-02-11",4419.26,4752.79,4419.26,4752.79,500],["2019-02-12",4836.18,4836.18,4669.41,4669.41,200],["2019-02-13",4669.41,4669.41,4669.41,4669.41,0],["2019-02-14",4752.79,4836.18,4335.88,4836.18,600],["2019-02-15",4836.18,4836.18,4836.18,4836.18,0],["2019-02-18",4419.26,4836.18,4419.26,4836.18,1300],["2019-02-19",4836.18,4836.18,4836.18,4836.18,0],["2019-02-20",4419.26,4419.26,4419.26,4419.26,2000],["2019-02-21",4419.26,4419.26,4419.26,4419.26,3000],["2019-02-22",4419.26,4419.26,4419.26,4419.26,0],["2019-02-25",4502.65,4502.65,4502.65,4502.65,100],["2019-02-26",4586.03,4586.03,4586.03,4586.03,100],["2019-02-27",4669.41,4669.41,4669.41,4669.41,100],["2019-02-28",4586.03,4752.79,4586.03,4752.79,5200],["2019-03-01",4752.79,4752.79,4752.79,4752.79,300],["2019-03-04",4752.79,4752.79,4752.79,4752.79,0],["2019-03-05",4669.41,4669.41,4669.41,4669.41,100],["2019-03-06",5086.32,5086.32,5086.32,5086.32,100],["2019-03-07",4669.41,4669.41,4669.41,4669.41,400],["2019-03-08",4669.41,4669.41,4669.41,4669.41,400],["2019-03-11",4669.41,4669.41,4669.41,4669.41,0],["2019-03-12",4586.03,4586.03,4419.26,4419.26,20000],["2019-03-13",4169.12,4169.12,4169.12,4169.12,600],["2019-03-14",4169.12,4586.03,4169.12,4586.03,700],["2019-03-15",5002.94,5002.94,4252.5,4252.5,10100],["2019-03-18",4252.5,4335.88,4252.5,4335.88,3400],["2019-03-19",4252.5,4252.5,4252.5,4252.5,8400],["2019-03-20",4252.5,4252.5,4252.5,4252.5,0],["2019-03-21",4252.5,4252.5,4169.12,4169.12,3100],["2019-03-22",4169.12,4252.5,4169.12,4252.5,9300],["2019-03-25",4169.12,4169.12,4085.74,4085.74,10000],["2019-03-26",4085.74,4085.74,4085.74,4085.74,0],["2019-03-27",4085.74,4085.74,4085.74,4085.74,0],["2019-03-28",4085.74,4252.5,4085.74,4252.5,7000],["2019-03-29",4252.5,4252.5,4252.5,4252.5,4900],["2019-04-01",4252.5,4252.5,4252.5,4252.5,3600],["2019-04-02",4169.12,4252.5,4169.12,4252.5,14100],["2019-04-03",4169.12,4169.12,4169.12,4169.12,300],["2019-04-04",4252.5,4252.5,4169.12,4252.5,3300],["2019-04-05",4169.12,4252.5,4169.12,4252.5,1200],["2019-04-08",4252.5,4252.5,4169.12,4169.12,1900],["2019-04-09",4354.41,4539.71,4354.41,4539.71,3800],["2019-04-10",4539.71,4539.71,4539.71,4539.71,0],["2019-04-11",4539.71,4539.71,4539.71,4539.71,0],["2019-04-12",4539.71,4539.71,4539.71,4539.71,0],["2019-04-16",4447.06,4539.71,4447.06,4539.71,4200],["2019-04-17",4539.71,4539.71,4539.71,4539.71,4100],["2019-04-18",4354.41,4354.41,4354.41,4354.41,1500],["2019-04-19",4261.76,4261.76,4169.12,4261.76,1500],["2019-04-22",4261.76,4261.76,4261.76,4261.76,1500],["2019-04-23",4354.41,4354.41,4354.41,4354.41,200],["2019-04-24",4447.06,4632.35,4447.06,4632.35,3900],["2019-04-25",4632.35,4632.35,4632.35,4632.35,6000],["2019-04-26",4632.35,4632.35,4632.35,4632.35,1400],["2019-05-02",4632.35,4632.35,4632.35,4632.35,100],["2019-05-03",5095.59,5095.59,5002.94,5095.59,400],["2019-05-06",5095.59,5095.59,5095.59,5095.59,0],["2019-05-07",5095.59,5095.59,5095.59,5095.59,0],["2019-05-08",5558.82,5558.82,5558.82,5558.82,100],["2019-05-09",5002.94,5002.94,5002.94,5002.94,400],["2019-05-10",5002.94,5002.94,5002.94,5002.94,0],["2019-05-13",5002.94,5002.94,5002.94,5002.94,0],["2019-05-14",5002.94,5002.94,5002.94,5002.94,0],["2019-05-15",5373.53,5373.53,5373.53,5373.53,100],["2019-05-16",5188.24,5188.24,4910.29,4910.29,37000],["2019-05-17",4910.29,4910.29,4632.35,4910.29,6500],["2019-05-20",4632.35,4910.29,4632.35,4910.29,5500],["2019-05-21",4910.29,4910.29,4910.29,4910.29,0],["2019-05-22",4910.29,4910.29,4910.29,4910.29,58500],["2019-05-23",4910.29,4910.29,4910.29,4910.29,0],["2019-05-24",4910.29,4910.29,4910.29,4910.29,0],["2019-05-27",4725.0,4725.0,4725.0,4725.0,100],["2019-05-28",4725.0,4725.0,4725.0,4725.0,0],["2019-05-29",5188.24,5188.24,5002.94,5002.94,200],["2019-05-30",5002.94,5002.94,5002.94,5002.94,0],["2019-05-31",4817.65,5373.53,4817.65,5373.53,200],["2019-06-03",5373.53,5373.53,5373.53,5373.53,0],["2019-06-04",5373.53,5373.53,5373.53,5373.53,0],["2019-06-05",5373.53,5373.53,5373.53,5373.53,0],["2019-06-06",5373.53,5373.53,5373.53,5373.53,0],["2019-06-07",5095.59,5095.59,5095.59,5095.59,100],["2019-06-10",5095.59,5095.59,5095.59,5095.59,0],["2019-06-11",4725.0,5188.24,4725.0,5188.24,1400],["2019-06-12",4725.0,5280.88,4725.0,5280.88,800],["2019-06-13",5280.88,5280.88,5280.88,5280.88,0],["2019-06-14",5280.88,5280.88,5280.88,5280.88,0],["2019-06-17",5280.88,5280.88,5280.88,5280.88,0],["2019-06-18",4817.65,5188.24,4817.65,5188.24,300],["2019-06-19",5188.24,5188.24,5188.24,5188.24,0],["2019-06-20",5651.47,5651.47,5651.47,5651.47,100],["2019-06-21",5095.59,5095.59,5095.59,5095.59,100],["2019-06-24",4632.35,4632.35,4632.35,4632.35,300],["2019-06-25",4632.35,4632.35,4632.35,4632.35,0],["2019-06-26",4447.06,4447.06,4354.41,4354.41,60600],["2019-06-27",4354.41,4354.41,4354.41,4354.41,0],["2019-06-28",4354.41,4354.41,4354.41,4354.41,0],["2019-07-01",4261.76,4261.76,4261.76,4261.76,300],["2019-07-02",4261.76,4261.76,4261.76,4261.76,0],["2019-07-03",4261.76,4261.76,4261.76,4261.76,0],["2019-07-04",3983.82,4169.12,3983.82,4169.12,10000],["2019-07-05",4076.47,4076.47,3891.18,3983.82,5700],["2019-07-08",4354.41,4354.41,4354.41,4354.41,100],["2019-07-09",4354.41,4354.41,4354.41,4354.41,0],["2019-07-10",3983.82,3983.82,3983.82,3983.82,100],["2019-07-11",3983.82,3983.82,3983.82,3983.82,300],["2019-07-12",3891.18,3891.18,3705.88,3798.53,11800],["2019-07-15",3705.88,3705.88,3427.94,3427.94,3900],["2019-07-16",3335.29,3427.94,3335.29,3427.94,9900],["2019-07-17",3427.94,3520.59,3427.94,3520.59,12100],["2019-07-18",3520.59,3520.59,3520.59,3520.59,3800],["2019-07-19",3520.59,3520.59,3520.59,3520.59,3800],["2019-07-22",3427.94,3427.94,3427.94,3427.94,1000],["2019-07-23",3335.29,3335.29,3242.65,3335.29,2100],["2019-07-24",3242.65,3242.65,3150.0,3150.0,14500],["2019-07-25",3150.0,3150.0,3150.0,3150.0,10600],["2019-07-26",3335.29,3335.29,3057.35,3057.35,200],["2019-07-29",2964.71,3335.29,2964.71,2964.71,2100],["2019-07-30",2964.71,2964.71,2964.71,2964.71,0],["2019-07-31",2964.71,2964.71,2964.71,2964.71,0],["2019-08-01",3150.0,3242.65,3150.0,3242.65,3500],["2019-08-02",3520.59,3520.59,3520.59,3520.59,100],["2019-08-05",3798.53,3798.53,3798.53,3798.53,100],["2019-08-06",3798.53,3798.53,3798.53,3798.53,0],["2019-08-07",3427.94,3427.94,3427.94,3427.94,7000],["2019-08-08",3335.29,3335.29,3335.29,3335.29,1400],["2019-08-09",3427.94,3427.94,3427.94,3427.94,200],["2019-08-12",3427.94,3427.94,3335.29,3335.29,3000],["2019-08-13",3335.29,3335.29,3335.29,3335.29,0],["2019-08-14",3335.29,3335.29,3335.29,3335.29,0],["2019-08-15",3242.65,3242.65,3242.65,3242.65,2600],["2019-08-16",3150.0,3150.0,3150.0,3150.0,1300],["2019-08-19",3057.35,3057.35,3057.35,3057.35,1500],["2019-08-20",3150.0,3150.0,3057.35,3057.35,7000],["2019-08-21",3057.35,3057.35,3057.35,3057.35,4000],["2019-08-22",2964.71,3057.35,2964.71,3057.35,8600],["2019-08-23",3057.35,3057.35,2964.71,2964.71,9700],["2019-08-26",2872.06,2964.71,2872.06,2964.71,2100],["2019-08-27",2964.71,3057.35,2872.06,2964.71,10800],["2019-08-28",2964.71,2964.71,2964.71,2964.71,1900],["2019-08-29",2964.71,2964.71,2964.71,2964.71,0],["2019-08-30",3057.35,3057.35,3057.35,3057.35,2500],["2019-09-03",3057.35,3057.35,3057.35,3057.35,0],["2019-09-04",3057.35,3057.35,3057.35,3057.35,0],["2019-09-05",3057.35,3057.35,3057.35,3057.35,2000],["2019-09-06",3057.35,3057.35,3057.35,3057.35,0],["2019-09-09",3057.35,3057.35,3057.35,3057.35,0],["2019-09-10",3057.35,3057.35,2964.71,2964.71,3000],["2019-09-11",2964.71,2964.71,2964.71,2964.71,0],["2019-09-12",2964.71,2964.71,2964.71,2964.71,0],["2019-09-13",2964.71,2964.71,2964.71,2964.71,0],["2019-09-16",2964.71,2964.71,2964.71,2964.71,500],["2019-09-17",2872.06,2872.06,2872.06,2872.06,900],["2019-09-18",2872.06,2872.06,2872.06,2872.06,0],["2019-09-19",2872.06,2872.06,2872.06,2872.06,2500],["2019-09-20",2872.06,2872.06,2779.41,2779.41,3100],["2019-09-23",2779.41,2779.41,2779.41,2779.41,340000],["2019-09-24",2872.06,2964.71,2779.41,2964.71,451080],["2019-09-25",3057.35,3057.35,3057.35,3057.35,1500],["2019-09-26",2964.71,3057.35,2964.71,3057.35,9600],["2019-09-27",3150.0,3150.0,3150.0,3150.0,1000],["2019-09-30",3150.0,3150.0,3150.0,3150.0,0],["2019-10-01",3242.65,3242.65,3057.35,3057.35,400],["2019-10-02",3242.65,3242.65,3242.65,3242.65,500],["2019-10-03",3335.29,3335.29,3335.29,3335.29,800],["2019-10-04",3150.0,3150.0,3150.0,3150.0,1600],["2019-10-07",3242.65,3242.65,3242.65,3242.65,32092],["2019-10-08",3242.65,3242.65,3242.65,3242.65,0],["2019-10-09",3242.65,3242.65,3242.65,3242.65,26100],["2019-10-10",3242.65,3242.65,3242.65,3242.65,0],["2019-10-11",3335.29,3335.29,3335.29,3335.29,1000],["2019-10-14",3242.65,3242.65,3150.0,3150.0,2700],["2019-10-15",3150.0,3150.0,3150.0,3150.0,0],["2019-10-16",3057.35,3150.0,3057.35,3150.0,3000],["2019-10-17",3150.0,3150.0,3150.0,3150.0,3200],["2019-10-18",3057.35,3150.0,3057.35,3150.0,1500],["2019-10-21",3150.0,3150.0,3150.0,3150.0,0],["2019-10-22",3150.0,3150.0,3150.0,3150.0,0],["2019-10-23",3057.35,3057.35,2964.71,2964.71,2200],["2019-10-24",3057.35,3057.35,3057.35,3057.35,1400],["2019-10-25",3057.35,3057.35,3057.35,3057.35,0],["2019-10-28",2964.71,3057.35,2964.71,3057.35,29300],["2019-10-29",3057.35,3057.35,3057.35,3057.35,510],["2019-10-30",2964.71,3057.35,2872.06,3057.35,3700],["2019-10-31",3335.29,3335.29,3335.29,3335.29,100],["2019-11-01",3335.29,3335.29,3335.29,3335.29,0],["2019-11-04",3335.29,3335.29,3335.29,3335.29,0],["2019-11-05",3335.29,3335.29,3335.29,3335.29,0],["2019-11-06",3335.29,3335.29,3335.29,3335.29,0],["2019-11-07",3335.29,3335.29,3335.29,3335.29,0],["2019-11-08",3335.29,3335.29,3335.29,3335.29,0],["2019-11-11",3335.29,3335.29,3335.29,3335.29,0],["2019-11-12",3335.29,3335.29,3335.29,3335.29,0],["2019-11-13",3335.29,3335.29,3335.29,3335.29,0],["2019-11-14",3335.29,3335.29,3335.29,3335.29,0],["2019-11-15",3335.29,3335.29,3335.29,3335.29,0],["2019-11-18",3335.29,3335.29,3335.29,3335.29,1500],["2019-11-19",3335.29,3335.29,3335.29,3335.29,0],["2019-11-20",3335.29,3335.29,3335.29,3335.29,1500],["2019-11-21",3150.0,3242.65,3057.35,3242.65,6600],["2019-11-22",2964.71,3242.65,2964.71,3242.65,49400],["2019-11-25",3242.65,3242.65,3242.65,3242.65,0],["2019-11-26",3242.65,3242.65,3242.65,3242.65,0],["2019-11-27",3242.65,3242.65,3242.65,3242.65,0],["2019-11-28",3242.65,3242.65,3242.65,3242.65,0],["2019-11-29",3242.65,3242.65,3242.65,3242.65,0],["2019-12-02",3242.65,3242.65,3242.65,3242.65,0],["2019-12-03",2964.71,3242.65,2964.71,3242.65,400],["2019-12-04",3057.35,3242.65,3057.35,3242.65,205],["2019-12-05",3242.65,3242.65,3242.65,3242.65,0],["2019-12-06",3242.65,3242.65,3242.65,3242.65,0],["2019-12-09",3242.65,3242.65,3242.65,3242.65,0],["2019-12-10",3242.65,3242.65,3242.65,3242.65,0],["2019-12-11",3242.65,3242.65,3242.65,3242.65,0],["2019-12-12",3242.65,3242.65,3242.65,3242.65,0],["2019-12-13",3242.65,3242.65,3242.65,3242.65,0],["2019-12-16",3242.65,3242.65,3242.65,3242.65,0],["2019-12-17",3242.65,3242.65,3242.65,3242.65,0],["2019-12-18",3242.65,3242.65,3242.65,3242.65,0],["2019-12-19",3057.35,3057.35,3057.35,3057.35,500],["2019-12-20",2779.41,2964.71,2779.41,2779.41,80200],["2019-12-23",2779.41,2779.41,2779.41,2779.41,0],["2019-12-24",2779.41,2779.41,2779.41,2779.41,100],["2019-12-25",2872.06,2872.06,2779.41,2779.41,9900],["2019-12-26",2686.76,2779.41,2686.76,2779.41,2500],["2019-12-27",2594.12,2872.06,2594.12,2872.06,1600],["2019-12-30",2779.41,2779.41,2779.41,2779.41,100],["2019-12-31",2779.41,2779.41,2779.41,2779.41,0],["2020-01-02",2872.06,2872.06,2872.06,2872.06,700],["2020-01-03",2872.06,2872.06,2872.06,2872.06,0],["2020-01-06",2872.06,2872.06,2872.06,2872.06,0],["2020-01-07",2872.06,2872.06,2872.06,2872.06,0],["2020-01-08",2779.41,2779.41,2779.41,2779.41,1500],["2020-01-09",2872.06,2872.06,2872.06,2872.06,1500],["2020-01-10",2872.06,2872.06,2872.06,2872.06,0],["2020-01-13",2872.06,2872.06,2872.06,2872.06,0],["2020-01-14",2779.41,2779.41,2779.41,2779.41,400],["2020-01-15",2779.41,2779.41,2779.41,2779.41,0],["2020-01-16",2779.41,2779.41,2779.41,2779.41,0],["2020-01-17",2779.41,2779.41,2779.41,2779.41,2200],["2020-01-20",2686.76,2686.76,2686.76,2686.76,100],["2020-01-21",2779.41,2779.41,2779.41,2779.41,1000],["2020-01-22",2779.41,2779.41,2779.41,2779.41,1000],["2020-01-30",2686.76,2686.76,2686.76,2686.76,1000],["2020-01-31",2686.76,2686.76,2686.76,2686.76,1500],["2020-02-03",2501.47,2779.41,2501.47,2779.41,400],["2020-02-04",2779.41,2872.06,2779.41,2872.06,1000],["2020-02-05",2872.06,2872.06,2872.06,2872.06,0],["2020-02-06",2594.12,2594.12,2594.12,2594.12,100],["2020-02-07",2594.12,2779.41,2594.12,2779.41,300],["2020-02-10",2779.41,2779.41,2779.41,2779.41,0],["2020-02-11",2779.41,2779.41,2779.41,2779.41,0],["2020-02-12",2779.41,2779.41,2779.41,2779.41,500],["2020-02-13",2686.76,2686.76,2686.76,2686.76,8300],["2020-02-14",2779.41,2779.41,2779.41,2779.41,100],["2020-02-17",2779.41,2779.41,2779.41,2779.41,0],["2020-02-18",2779.41,2779.41,2779.41,2779.41,0],["2020-02-19",2779.41,2779.41,2779.41,2779.41,0],["2020-02-20",2779.41,2779.41,2779.41,2779.41,0],["2020-02-21",2779.41,2779.41,2779.41,2779.41,0],["2020-02-24",2779.41,2779.41,2779.41,2779.41,0],["2020-02-25",2779.41,2779.41,2779.41,2779.41,0],["2020-02-26",2779.41,2779.41,2779.41,2779.41,0],["2020-02-27",2779.41,2779.41,2779.41,2779.41,0],["2020-02-28",2779.41,2779.41,2779.41,2779.41,0],["2020-03-02",2779.41,2779.41,2779.41,2779.41,0],["2020-03-03",2779.41,2779.41,2779.41,2779.41,0],["2020-03-04",2779.41,2779.41,2779.41,2779.41,0],["2020-03-05",2779.41,2779.41,2779.41,2779.41,1500],["2020-03-06",2779.41,2779.41,2779.41,2779.41,1450],["2020-03-09",2686.76,2686.76,2594.12,2594.12,6400],["2020-03-10",2594.12,2594.12,2501.47,2594.12,6100],["2020-03-11",2594.12,2594.12,2594.12,2594.12,0],["2020-03-12",2408.82,2408.82,2408.82,2408.82,18200],["2020-03-13",2316.18,2316.18,2223.53,2223.53,21500],["2020-03-16",2130.88,2408.82,2038.24,2316.18,33600],["2020-03-17",2223.53,2223.53,2223.53,2223.53,500],["2020-03-18",2316.18,2316.18,2316.18,2316.18,4800],["2020-03-19",2223.53,2223.53,2130.88,2130.88,27100],["2020-03-20",2130.88,2316.18,2130.88,2316.18,9900],["2020-03-23",2316.18,2316.18,2316.18,2316.18,0],["2020-03-24",2130.88,2316.18,2130.88,2316.18,200],["2020-03-25",2316.18,2316.18,2316.18,2316.18,1200],["2020-03-26",2316.18,2316.18,2130.88,2316.18,14200],["2020-03-27",2316.18,2316.18,2316.18,2316.18,5400],["2020-03-30",2130.88,2316.18,2130.88,2316.18,10100],["2020-03-31",2316.18,2316.18,2316.18,2316.18,0],["2020-04-01",2316.18,2408.82,2316.18,2408.82,1500],["2020-04-03",2408.82,2408.82,2408.82,2408.82,0],["2020-04-06",2316.18,2316.18,2223.53,2223.53,1200],["2020-04-07",2223.53,2223.53,2223.53,2223.53,0],["2020-04-08",2223.53,2223.53,2223.53,2223.53,2000],["2020-04-09",2316.18,2316.18,2223.53,2223.53,24200],["2020-04-10",2316.18,2408.82,2130.88,2316.18,52800],["2020-04-13",2223.53,2316.18,2223.53,2316.18,800],["2020-04-14",2223.53,2316.18,2223.53,2316.18,300],["2020-04-15",2223.53,2223.53,2223.53,2223.53,12200],["2020-04-16",2223.53,2223.53,2223.53,2223.53,4100],["2020-04-17",2223.53,2316.18,2223.53,2316.18,10600],["2020-04-20",2316.18,2408.82,2223.53,2408.82,38100],["2020-04-21",2316.18,2316.18,2223.53,2316.18,22700],["2020-04-22",2223.53,2316.18,2223.53,2316.18,6900],["2020-04-23",2223.53,2316.18,2223.53,2316.18,17700],["2020-04-24",2316.18,2408.82,2316.18,2316.18,3100],["2020-04-27",2316.18,2408.82,2223.53,2408.82,16500],["2020-04-28",2408.82,2408.82,2316.18,2408.82,1500],["2020-04-29",2408.82,2408.82,2408.82,2408.82,0],["2020-05-04",2316.18,2316.18,2223.53,2223.53,13600],["2020-05-05",2130.88,2223.53,2130.88,2223.53,3100],["2020-05-06",2130.88,2130.88,2130.88,2130.88,13800],["2020-05-07",2130.88,2223.53,2130.88,2223.53,26100],["2020-05-08",2223.53,2223.53,2223.53,2223.53,0],["2020-05-11",2130.88,2130.88,2130.88,2130.88,900],["2020-05-12",2130.88,2223.53,2130.88,2223.53,500],["2020-05-13",2223.53,2223.53,2223.53,2223.53,5100],["2020-05-14",2130.88,2223.53,2038.24,2223.53,21000],["2020-05-15",2130.88,2223.53,2130.88,2223.53,32100],["2020-05-18",2223.53,2316.18,2223.53,2316.18,5600],["2020-05-19",2316.18,2316.18,2223.53,2316.18,1800],["2020-05-20",2223.53,2316.18,2223.53,2316.18,6800],["2020-05-21",2223.53,2316.18,2223.53,2316.18,27700],["2020-05-22",2316.18,2316.18,2316.18,2316.18,600],["2020-05-25",2316.18,2316.18,2316.18,2316.18,8000],["2020-05-26",2408.82,2501.47,2408.82,2501.47,10100],["2020-05-27",2408.82,2408.82,2408.82,2408.82,4400],["2020-05-28",2408.82,2408.82,2408.82,2408.82,0],["2020-05-29",2408.82,2501.47,2408.82,2501.47,1700],["2020-06-01",2408.82,2501.47,2408.82,2501.47,13000],["2020-06-02",2408.82,2408.82,2316.18,2408.82,16500],["2020-06-03",2408.82,2408.82,2408.82,2408.82,0],["2020-06-04",2223.53,2408.82,2223.53,2408.82,31300],["2020-06-05",2316.18,2408.82,2316.18,2408.82,23800],["2020-06-08",2316.18,2408.82,2223.53,2408.82,9100],["2020-06-09",2408.82,2408.82,2316.18,2408.82,24500],["2020-06-10",2316.18,2408.82,2223.53,2408.82,25100],["2020-06-11",2316.18,2501.47,2316.18,2408.82,85600],["2020-06-12",2316.18,2316.18,2223.53,2223.53,37500],["2020-06-15",2223.53,2223.53,2130.88,2223.53,16100],["2020-06-16",2130.88,2130.88,2038.24,2130.88,14230],["2020-06-17",2223.53,2316.18,2223.53,2316.18,38600],["2020-06-18",2316.18,2316.18,2223.53,2223.53,11200],["2020-06-19",2223.53,2223.53,2223.53,2223.53,5200],["2020-06-22",2223.53,2223.53,2223.53,2223.53,0],["2020-06-23",2223.53,2223.53,2223.53,2223.53,0],["2020-06-24",2223.53,2223.53,2130.88,2130.88,3400],["2020-06-25",2223.53,2223.53,2223.53,2223.53,2000],["2020-06-26",2223.53,2223.53,2130.88,2130.88,12200],["2020-06-29",2130.88,2130.88,2130.88,2130.88,6000],["2020-06-30",2223.53,2223.53,2223.53,2223.53,1000],["2020-07-01",2223.53,2223.53,2223.53,2223.53,0],["2020-07-02",2223.53,2223.53,2223.53,2223.53,0],["2020-07-03",2130.88,2316.18,2038.24,2316.18,67000],["2020-07-06",2316.18,2501.47,2223.53,2501.47,45900],["2020-07-07",2501.47,2594.12,2316.18,2594.12,99400],["2020-07-08",2594.12,2779.41,2501.47,2779.41,117600],["2020-07-09",2872.06,3057.35,2872.06,3057.35,72600],["2020-07-10",3335.29,3335.29,3335.29,3335.29,69300],["2020-07-13",3613.24,3613.24,3335.29,3613.24,141900],["2020-07-14",3705.88,3705.88,3335.29,3335.29,57000],["2020-07-15",3613.24,3613.24,3242.65,3427.94,132800],["2020-07-16",3150.0,3705.88,3150.0,3705.88,211500],["2020-07-17",3520.59,3705.88,3427.94,3705.88,58000],["2020-07-20",3335.29,3613.24,3335.29,3520.59,17500],["2020-07-21",3520.59,3613.24,3242.65,3520.59,48800],["2020-07-22",3520.59,3613.24,3242.65,3427.94,78700],["2020-07-23",3427.94,3613.24,3335.29,3427.94,126200],["2020-07-24",3427.94,3427.94,3150.0,3427.94,42100],["2020-07-27",3150.0,3242.65,3150.0,3150.0,30100],["2020-07-28",3057.35,3057.35,2872.06,2964.71,57300],["2020-07-29",2964.71,3242.65,2686.76,2964.71,110000],["2020-07-30",2964.71,3150.0,2686.76,2964.71,70100],["2020-07-31",2779.41,2779.41,2686.76,2686.76,39700],["2020-08-03",2594.12,2686.76,2501.47,2594.12,139800],["2020-08-04",2594.12,2779.41,2408.82,2686.76,1846042],["2020-08-05",2779.41,2872.06,2686.76,2872.06,1194240],["2020-08-06",2964.71,3150.0,2964.71,3150.0,83200],["2020-08-07",3427.94,3427.94,3150.0,3335.29,1689117],["2020-08-10",3150.0,3150.0,3057.35,3057.35,716801],["2020-08-11",2964.71,3057.35,2779.41,2964.71,67700],["2020-08-12",2872.06,3242.65,2779.41,3242.65,70000],["2020-08-13",3242.65,3242.65,3057.35,3242.65,197600],["2020-08-14",3150.0,3335.29,3150.0,3335.29,125500],["2020-08-17",3242.65,3427.94,3150.0,3335.29,76600],["2020-08-18",3242.65,3335.29,3057.35,3057.35,61300],["2020-08-19",2964.71,3242.65,2779.41,3057.35,49100],["2020-08-20",3057.35,3242.65,2964.71,3150.0,115900],["2020-08-21",3242.65,3242.65,2872.06,3057.35,373900],["2020-08-24",2872.06,2872.06,2779.41,2779.41,117700],["2020-08-25",2872.06,2872.06,2686.76,2686.76,100100],["2020-08-26",2686.76,2872.06,2686.76,2872.06,143700],["2020-08-27",2872.06,2964.71,2872.06,2964.71,28300],["2020-08-28",2964.71,2964.71,2779.41,2872.06,42500],["2020-08-31",2779.41,2872.06,2779.41,2872.06,58100],["2020-09-01",2686.76,2779.41,2594.12,2686.76,24000],["2020-09-03",2686.76,2872.06,2686.76,2872.06,55600],["2020-09-04",2872.06,2872.06,2686.76,2779.41,39000],["2020-09-07",2686.76,2779.41,2686.76,2779.41,22600],["2020-09-08",2686.76,2779.41,2686.76,2779.41,35500],["2020-09-09",2779.41,2872.06,2779.41,2872.06,89100],["2020-09-10",2779.41,3150.0,2779.41,3057.35,200100],["2020-09-11",3057.35,3057.35,2872.06,2872.06,81200],["2020-09-14",2872.06,2964.71,2872.06,2872.06,44800],["2020-09-15",2872.06,2872.06,2779.41,2872.06,44600],["2020-09-16",2872.06,2964.71,2779.41,2964.71,59800],["2020-09-17",2872.06,2964.71,2872.06,2964.71,4900],["2020-09-18",2872.06,2964.71,2872.06,2872.06,15800],["2020-09-21",2964.71,3150.0,2964.71,3150.0,184200],["2020-09-22",3150.0,3335.29,3150.0,3242.65,31800],["2020-09-23",3242.65,3242.65,3150.0,3150.0,14900],["2020-09-24",3057.35,3057.35,2964.71,3057.35,57800],["2020-09-25",2964.71,3057.35,2872.06,2872.06,17600],["2020-09-28",2964.71,3150.0,2964.71,2964.71,62300],["2020-09-29",3057.35,3057.35,2964.71,2964.71,72300],["2020-09-30",2964.71,2964.71,2964.71,2964.71,4200],["2020-10-01",2964.71,3057.35,2872.06,3057.35,53300],["2020-10-02",3057.35,3057.35,2872.06,3057.35,12100],["2020-10-05",3057.35,3057.35,2872.06,3057.35,11100],["2020-10-06",2964.71,3057.35,2872.06,3057.35,18800],["2020-10-07",2964.71,2964.71,2872.06,2964.71,38300],["2020-10-08",2872.06,2964.71,2872.06,2964.71,36600],["2020-10-09",2964.71,3150.0,2964.71,2964.71,25700],["2020-10-12",2964.71,3057.35,2872.06,2964.71,54400],["2020-10-13",2964.71,2964.71,2964.71,2964.71,17500],["2020-10-14",2872.06,2964.71,2872.06,2964.71,29800],["2020-10-15",2872.06,2964.71,2872.06,2964.71,30000],["2020-10-16",2964.71,2964.71,2872.06,2872.06,3100],["2020-10-19",2872.06,2872.06,2686.76,2686.76,56100],["2020-10-20",2686.76,2779.41,2686.76,2779.41,12100],["2020-10-21",2779.41,2779.41,2779.41,2779.41,12700],["2020-10-22",2779.41,2779.41,2686.76,2686.76,12400],["2020-10-23",2686.76,2686.76,2501.47,2686.76,145800],["2020-10-26",2594.12,2594.12,2501.47,2594.12,85600],["2020-10-27",2501.47,2501.47,2501.47,2501.47,9900],["2020-10-28",2501.47,2501.47,2316.18,2408.82,66200],["2020-10-29",2408.82,2501.47,2408.82,2501.47,12800],["2020-10-30",2408.82,2501.47,2316.18,2501.47,58200],["2020-11-02",2408.82,2501.47,2408.82,2408.82,20100],["2020-11-03",2408.82,2501.47,2408.82,2501.47,10400],["2020-11-04",2501.47,2501.47,2501.47,2501.47,500],["2020-11-05",2501.47,2501.47,2408.82,2408.82,11100],["2020-11-06",2408.82,2501.47,2408.82,2501.47,4000],["2020-11-09",2408.82,2501.47,2408.82,2501.47,19200],["2020-11-10",2408.82,2408.82,2408.82,2408.82,19630],["2020-11-11",2316.18,2408.82,2316.18,2408.82,17900],["2020-11-12",2316.18,2408.82,2316.18,2408.82,7700],["2020-11-13",2316.18,2408.82,2316.18,2316.18,16000],["2020-11-16",2316.18,2408.82,2316.18,2408.82,10400],["2020-11-17",2408.82,2501.47,2408.82,2501.47,19900],["2020-11-18",2501.47,2501.47,2408.82,2408.82,61700],["2020-11-19",2408.82,2408.82,2408.82,2408.82,11400],["2020-11-20",2408.82,2501.47,2408.82,2501.47,14500],["2020-11-23",2408.82,2501.47,2316.18,2501.47,65500],["2020-11-24",2408.82,2408.82,2408.82,2408.82,10000],["2020-11-25",2408.82,2501.47,2408.82,2501.47,15400],["2020-11-26",2408.82,2408.82,2408.82,2408.82,16400],["2020-11-27",2408.82,2501.47,2316.18,2501.47,35500],["2020-11-30",2408.82,2501.47,2408.82,2501.47,18000],["2020-12-01",2408.82,2501.47,2408.82,2501.47,25500],["2020-12-02",2408.82,2501.47,2408.82,2408.82,16800],["2020-12-03",2501.47,2501.47,2408.82,2408.82,1200],["2020-12-04",2408.82,2408.82,2316.18,2316.18,32600],["2020-12-07",2408.82,2501.47,2408.82,2501.47,18800],["2020-12-08",2501.47,2501.47,2408.82,2408.82,10200],["2020-12-09",2408.82,2501.47,2316.18,2408.82,50500],["2020-12-10",2408.82,2501.47,2408.82,2501.47,21600],["2020-12-11",2408.82,2501.47,2408.82,2501.47,900],["2020-12-14",2408.82,2408.82,2316.18,2408.82,38500],["2020-12-15",2408.82,2408.82,2316.18,2408.82,18200],["2020-12-16",2408.82,2501.47,2408.82,2408.82,16200],["2020-12-17",2408.82,2408.82,2316.18,2408.82,66400],["2020-12-18",2408.82,2501.47,2408.82,2501.47,33200],["2020-12-21",2408.82,2501.47,2408.82,2501.47,12200],["2020-12-22",2408.82,2501.47,2408.82,2501.47,21600],["2020-12-23",2501.47,2686.76,2501.47,2686.76,163700],["2020-12-24",2686.76,2686.76,2501.47,2594.12,46650],["2020-12-25",2594.12,2686.76,2501.47,2594.12,18700],["2020-12-28",2594.12,2594.12,2501.47,2501.47,44200],["2020-12-29",2594.12,2686.76,2594.12,2686.76,112200],["2020-12-30",2686.76,2872.06,2686.76,2686.76,94700],["2020-12-31",2686.76,2779.41,2594.12,2779.41,26200],["2021-01-04",2779.41,2872.06,2686.76,2779.41,57712],["2021-01-05",2779.41,2779.41,2686.76,2779.41,67500],["2021-01-06",2686.76,3057.35,2686.76,2964.71,112100],["2021-01-07",2964.71,3057.35,2964.71,3057.35,21300],["2021-01-08",3057.35,3057.35,2779.41,2872.06,136600],["2021-01-11",2872.06,3057.35,2872.06,3057.35,127400],["2021-01-12",3057.35,3057.35,2872.06,2964.71,39900],["2021-01-13",2964.71,3057.35,2872.06,2964.71,61600],["2021-01-14",2964.71,2964.71,2872.06,2964.71,11700],["2021-01-15",2964.71,2964.71,2872.06,2964.71,67600],["2021-01-18",2964.71,3242.65,2964.71,3242.65,183600],["2021-01-19",3335.29,3520.59,3150.0,3242.65,170500],["2021-01-20",3242.65,3427.94,2964.71,3427.94,98200],["2021-01-21",3427.94,3705.88,3427.94,3705.88,164700],["2021-01-22",3705.88,3705.88,3335.29,3335.29,117000],["2021-01-25",3242.65,3427.94,3150.0,3427.94,88610],["2021-01-26",3427.94,3427.94,3242.65,3427.94,42300],["2021-01-27",3242.65,3335.29,3150.0,3242.65,37100],["2021-01-28",3242.65,3242.65,2964.71,2964.71,79600],["2021-01-29",2872.06,2872.06,2686.76,2872.06,39000],["2021-02-01",2964.71,2964.71,2872.06,2872.06,5400],["2021-02-02",2964.71,2964.71,2872.06,2964.71,3700],["2021-02-03",2872.06,2964.71,2779.41,2964.71,22600],["2021-02-04",2872.06,2964.71,2872.06,2964.71,2100],["2021-02-05",2964.71,2964.71,2964.71,2964.71,200],["2021-02-08",2964.71,2964.71,2779.41,2872.06,16700],["2021-02-09",2872.06,2964.71,2872.06,2872.06,9700],["2021-02-17",2872.06,2964.71,2779.41,2964.71,13600],["2021-02-18",2964.71,3057.35,2964.71,2964.71,26600],["2021-02-19",2964.71,3150.0,2964.71,3057.35,43400],["2021-02-22",2964.71,3057.35,2964.71,3057.35,9600],["2021-02-23",3057.35,3057.35,2964.71,2964.71,12400],["2021-02-24",2964.71,3150.0,2964.71,3057.35,32200],["2021-02-25",3057.35,3057.35,2964.71,3057.35,37600],["2021-02-26",2964.71,3242.65,2964.71,3242.65,35400],["2021-03-01",3242.65,3242.65,3150.0,3242.65,12200],["2021-03-02",3242.65,3242.65,3057.35,3057.35,23800],["2021-03-03",3150.0,3150.0,3057.35,3150.0,18700],["2021-03-04",3057.35,3242.65,2964.71,3242.65,5800],["2021-03-05",3242.65,3242.65,3150.0,3150.0,21800],["2021-03-08",3242.65,3335.29,3242.65,3242.65,32000],["2021-03-09",3242.65,3335.29,3242.65,3335.29,31000],["2021-03-10",3427.94,3613.24,3335.29,3613.24,197300],["2021-03-11",3613.24,3798.53,3613.24,3705.88,57900],["2021-03-12",3798.53,3798.53,3427.94,3613.24,14700],["2021-03-15",3613.24,3613.24,3335.29,3520.59,107810],["2021-03-16",3520.59,3613.24,3335.29,3520.59,98400],["2021-03-17",3335.29,3520.59,3335.29,3520.59,25900],["2021-03-18",3427.94,3520.59,3335.29,3520.59,65840],["2021-03-19",3335.29,3427.94,3335.29,3335.29,57301],["2021-03-22",3335.29,3613.24,3335.29,3613.24,108500],["2021-03-23",3705.88,3891.18,3705.88,3891.18,220700],["2021-03-24",3983.82,4261.76,3983.82,4261.76,230900],["2021-03-25",4261.76,4354.41,3891.18,3891.18,66050],["2021-03-26",3798.53,3983.82,3613.24,3798.53,60200],["2021-03-29",3798.53,3891.18,3520.59,3891.18,106600],["2021-03-30",3891.18,3891.18,3705.88,3891.18,64300],["2021-03-31",3705.88,3891.18,3705.88,3891.18,59800],["2021-04-01",3891.18,3891.18,3705.88,3891.18,56500],["2021-04-02",3891.18,3983.82,3891.18,3983.82,46800],["2021-04-05",3891.18,4354.41,3891.18,4261.76,127000],["2021-04-06",4261.76,4354.41,3891.18,4076.47,73200],["2021-04-07",4169.12,4447.06,4169.12,4261.76,155200],["2021-04-08",4447.06,4632.35,4261.76,4632.35,178100],["2021-04-09",4725.0,5095.59,4725.0,5095.59,194700],["2021-04-12",5188.24,5558.82,5095.59,5558.82,184100],["2021-04-13",5558.82,5929.41,5188.24,5188.24,247600],["2021-04-14",5095.59,5373.53,5002.94,5280.88,52100],["2021-04-15",5188.24,5280.88,4817.65,5280.88,94300],["2021-04-16",5002.94,5095.59,4817.65,5002.94,117000],["2021-04-19",4910.29,5002.94,4539.71,4725.0,179200],["2021-04-20",4632.35,4632.35,4261.76,4261.76,205223],["2021-04-22",4354.41,4539.71,4169.12,4261.76,66900],["2021-04-23",4261.76,4447.06,3983.82,4447.06,103700],["2021-04-26",4539.71,4539.71,4076.47,4261.76,60000],["2021-04-27",4169.12,4169.12,3891.18,4076.47,30300],["2021-04-28",3983.82,4354.41,3891.18,4354.41,29900],["2021-04-29",4169.12,4354.41,4076.47,4354.41,8700],["2021-05-04",4169.12,4261.76,3983.82,4169.12,18600],["2021-05-05",4261.76,4354.41,4169.12,4261.76,16600],["2021-05-06",4261.76,4261.76,3891.18,3983.82,51900],["2021-05-07",4076.47,4169.12,3891.18,3983.82,10300],["2021-05-10",3983.82,4076.47,3798.53,3891.18,18800],["2021-05-11",3891.18,3891.18,3520.59,3798.53,37100],["2021-05-12",3798.53,3798.53,3520.59,3705.88,18100],["2021-05-13",3798.53,3983.82,3705.88,3798.53,115500],["2021-05-14",3798.53,4076.47,3798.53,3891.18,57130],["2021-05-17",3891.18,3983.82,3891.18,3983.82,6200],["2021-05-18",3798.53,3983.82,3798.53,3983.82,25600],["2021-05-19",3891.18,3983.82,3798.53,3891.18,7200],["2021-05-20",3798.53,3891.18,3613.24,3705.88,31900],["2021-05-21",3705.88,3705.88,3520.59,3705.88,17600],["2021-05-24",3705.88,3798.53,3613.24,3798.53,26900],["2021-05-25",3705.88,3798.53,3613.24,3798.53,7400],["2021-05-26",3705.88,3798.53,3613.24,3798.53,5400],["2021-05-27",3613.24,3705.88,3520.59,3705.88,6700],["2021-05-28",3520.59,3798.53,3520.59,3798.53,36300],["2021-05-31",3705.88,3705.88,3613.24,3705.88,55600],["2021-06-01",3705.88,4076.47,3613.24,3983.82,37900],["2021-06-02",3983.82,4076.47,3891.18,4076.47,10600],["2021-06-03",4169.12,4169.12,3891.18,4169.12,16700],["2021-06-04",4076.47,4169.12,3891.18,4076.47,9900],["2021-06-07",3983.82,4076.47,3891.18,3891.18,20600],["2021-06-08",3983.82,4076.47,3798.53,4076.47,19600],["2021-06-09",3891.18,4076.47,3798.53,4076.47,3400],["2021-06-10",3983.82,3983.82,3983.82,3983.82,300],["2021-06-11",3891.18,4076.47,3798.53,3798.53,32800],["2021-06-14",3891.18,3891.18,3705.88,3891.18,24400],["2021-06-15",3891.18,3891.18,3891.18,3891.18,0],["2021-06-16",3798.53,3891.18,3705.88,3891.18,6200],["2021-06-17",3798.53,3983.82,3705.88,3983.82,23100],["2021-06-18",3891.18,3983.82,3705.88,3983.82,14900],["2021-06-21",3798.53,3983.82,3798.53,3983.82,20200],["2021-06-22",3891.18,3983.82,3891.18,3983.82,9600],["2021-06-23",3891.18,3983.82,3891.18,3891.18,10900],["2021-06-24",3891.18,4261.76,3891.18,4261.76,194400],["2021-06-25",4354.41,4539.71,4261.76,4447.06,44100],["2021-06-28",4447.06,4447.06,4169.12,4261.76,20600],["2021-06-29",4169.12,4261.76,4076.47,4169.12,35900],["2021-06-30",4169.12,4169.12,3983.82,4076.47,27300],["2021-07-01",4169.12,4169.12,3983.82,4169.12,23700],["2021-07-02",4076.47,4169.12,3983.82,4169.12,14800],["2021-07-05",3983.82,4076.47,3891.18,4076.47,14900],["2021-07-06",3891.18,4076.47,3891.18,4076.47,39700],["2021-07-07",3891.18,4076.47,3798.53,4076.47,21600],["2021-07-08",3891.18,4076.47,3891.18,4076.47,43000],["2021-07-09",3983.82,4076.47,3891.18,4076.47,38200],["2021-07-12",3891.18,3983.82,3705.88,3891.18,57700],["2021-07-13",3798.53,3891.18,3798.53,3891.18,300],["2021-07-14",3798.53,3983.82,3705.88,3983.82,20900],["2021-07-15",3891.18,3983.82,3891.18,3983.82,1200],["2021-07-16",3891.18,4076.47,3891.18,3983.82,3400],["2021-07-19",3891.18,3983.82,3705.88,3705.88,2600],["2021-07-20",3798.53,3891.18,3705.88,3891.18,4100],["2021-07-21",3798.53,3891.18,3705.88,3891.18,3300],["2021-07-22",3705.88,3891.18,3705.88,3891.18,3900],["2021-07-23",3798.53,3891.18,3798.53,3891.18,2300],["2021-07-26",3891.18,3983.82,3705.88,3891.18,2100],["2021-07-27",3798.53,3891.18,3705.88,3891.18,21200],["2021-07-28",3705.88,3891.18,3705.88,3891.18,4900],["2021-07-29",3891.18,3983.82,3705.88,3983.82,300],["2021-07-30",3983.82,3983.82,3983.82,3983.82,100],["2021-08-02",3705.88,3983.82,3705.88,3891.18,4400],["2021-08-03",3705.88,3891.18,3613.24,3613.24,10100],["2021-08-04",3891.18,3891.18,3613.24,3705.88,25900],["2021-08-05",3798.53,3798.53,3613.24,3798.53,29300],["2021-08-06",3798.53,3891.18,3705.88,3891.18,17500],["2021-08-09",3705.88,3798.53,3613.24,3705.88,74200],["2021-08-10",3705.88,3705.88,3613.24,3705.88,32600],["2021-08-11",3613.24,3798.53,3520.59,3705.88,33400],["2021-08-12",3705.88,3705.88,3520.59,3613.24,38900],["2021-08-13",3705.88,3705.88,3613.24,3705.88,32300],["2021-08-16",3613.24,3891.18,3613.24,3891.18,41900],["2021-08-17",3891.18,3891.18,3613.24,3798.53,31100],["2021-08-18",3705.88,3891.18,3613.24,3891.18,29800],["2021-08-19",3798.53,3891.18,3705.88,3891.18,13100],["2021-08-20",3798.53,3891.18,3705.88,3798.53,30100],["2021-08-23",3613.24,3798.53,3613.24,3798.53,15200],["2021-08-24",3613.24,3798.53,3613.24,3798.53,46900],["2021-08-25",3613.24,3891.18,3613.24,3891.18,19700],["2021-08-26",3705.88,3798.53,3705.88,3798.53,2100],["2021-08-27",3613.24,3891.18,3613.24,3891.18,22100],["2021-08-30",3891.18,3983.82,3705.88,3983.82,22900],["2021-08-31",3798.53,3983.82,3613.24,3891.18,21400],["2021-09-01",3798.53,3891.18,3798.53,3891.18,11700],["2021-09-06",3705.88,4261.76,3705.88,4169.12,72800],["2021-09-07",3983.82,4169.12,3891.18,3983.82,51000],["2021-09-08",3983.82,4076.47,3891.18,4076.47,3400],["2021-09-09",4076.47,4076.47,4076.47,4076.47,0],["2021-09-10",3891.18,4076.47,3798.53,4076.47,37400],["2021-09-13",3798.53,4076.47,3798.53,3983.82,5000],["2021-09-14",3983.82,4354.41,3891.18,4354.41,406600],["2021-09-15",4447.06,4725.0,4169.12,4447.06,131900],["2021-09-16",4447.06,4447.06,4169.12,4354.41,105000],["2021-09-17",4169.12,4354.41,4076.47,4354.41,343500],["2021-09-20",4354.41,4539.71,4169.12,4539.71,194100],["2021-09-21",4447.06,4632.35,4261.76,4447.06,135600],["2021-09-22",4354.41,4817.65,4354.41,4817.65,292100],["2021-09-23",4910.29,5188.24,4539.71,4539.71,322600],["2021-09-24",4539.71,4539.71,4169.12,4354.41,181600],["2021-09-27",4169.12,4261.76,3983.82,4076.47,161000],["2021-09-28",3983.82,4169.12,3798.53,4169.12,74800],["2021-09-29",4076.47,4169.12,3983.82,4076.47,36000],["2021-09-30",3983.82,4169.12,3983.82,4169.12,42500],["2021-10-01",4169.12,4169.12,3983.82,4076.47,35800],["2021-10-04",3983.82,4076.47,3891.18,4076.47,26000],["2021-10-05",4076.47,4076.47,3891.18,4076.47,59900],["2021-10-06",4076.47,4354.41,3983.82,4354.41,161600],["2021-10-07",4354.41,4539.71,4169.12,4539.71,61700],["2021-10-08",4632.35,4632.35,4261.76,4261.76,54600],["2021-10-11",4169.12,4354.41,4169.12,4354.41,36000],["2021-10-12",4354.41,4447.06,4169.12,4354.41,28100],["2021-10-13",4169.12,4354.41,4169.12,4261.76,23300],["2021-10-14",4169.12,4354.41,4169.12,4354.41,64900],["2021-10-15",4354.41,4354.41,4169.12,4261.76,85900],["2021-10-18",4169.12,4261.76,4076.47,4261.76,48500],["2021-10-19",4261.76,4632.35,4261.76,4632.35,406300],["2021-10-20",4539.71,4632.35,4447.06,4632.35,217800],["2021-10-21",4632.35,4817.65,4447.06,4817.65,74200],["2021-10-22",4632.35,4725.0,4539.71,4539.71,179600],["2021-10-25",4539.71,4725.0,4539.71,4632.35,102900],["2021-10-26",4632.35,4632.35,4539.71,4539.71,68200],["2021-10-27",4632.35,4817.65,4539.71,4725.0,139000],["2021-10-28",4725.0,5002.94,4632.35,5002.94,351000],["2021-10-29",5002.94,5466.18,4817.65,5466.18,510400],["2021-11-01",5466.18,5929.41,5466.18,5929.41,329200],["2021-11-02",5929.41,6485.29,5929.41,6485.29,159200],["2021-11-03",6855.88,7133.82,6855.88,7133.82,143030],["2021-11-04",7133.82,7782.35,7133.82,7782.35,378500],["2021-11-05",7967.65,8523.53,7133.82,8430.88,570540],["2021-11-08",8430.88,8616.18,7875.0,8523.53,75200],["2021-11-09",8708.82,9357.35,8523.53,9357.35,359100],["2021-11-10",9635.29,10283.82,9635.29,10283.82,156200],["2021-11-11",11302.94,11302.94,11302.94,11302.94,102200],["2021-11-12",12044.12,12414.71,12044.12,12414.71,325450],["2021-11-15",13619.12,13619.12,13619.12,13619.12,158900],["2021-11-16",14916.18,14916.18,14916.18,14916.18,1150100],["2021-11-17",16398.53,16398.53,15008.82,16398.53,1850200],["2021-11-18",17139.71,17973.53,14823.53,16583.82,304800],["2021-11-19",16583.82,18158.82,16213.24,18158.82,1296800],["2021-11-22",18992.65,19733.82,16398.53,16398.53,932700],["2021-11-23",16398.53,17973.53,16398.53,17973.53,936700],["2021-11-24",19733.82,19733.82,19733.82,19733.82,399000],["2021-11-25",20660.29,21679.41,20660.29,21679.41,31630],["2021-11-26",22698.53,23810.29,22698.53,23810.29,1037500],["2021-11-29",24088.24,26126.47,23902.94,26126.47,1739495],["2021-11-30",26960.29,28720.59,25014.71,27794.12,1245400],["2021-12-01",27701.47,27794.12,25014.71,27052.94,1408700],["2021-12-02",26960.29,26960.29,24366.18,25385.29,1652600],["2021-12-03",25385.29,27330.88,25292.65,26126.47,758600],["2021-12-06",26219.12,28720.59,26219.12,28720.59,432600],["2021-12-07",31500.0,31592.65,31500.0,31592.65,93000],["2021-12-08",34742.65,34742.65,34742.65,34742.65,288400],["2021-12-09",38170.59,38170.59,31314.71,31314.71,1235600],["2021-12-10",28257.35,31314.71,28257.35,28257.35,2911500],["2021-12-13",25477.94,31036.76,25477.94,31036.76,1507700],["2021-12-14",34094.12,34094.12,31036.76,34094.12,1539400],["2021-12-15",36873.53,37336.76,32426.47,32704.41,952900],["2021-12-16",32426.47,34279.41,31129.41,33352.94,519300],["2021-12-17",33352.94,33816.18,31963.24,32241.18,225600],["2021-12-20",32241.18,33816.18,30851.47,32333.82,304800],["2021-12-21",32426.47,32797.06,31500.0,31500.0,351900],["2021-12-22",32889.71,33352.94,30666.18,31500.0,288000],["2021-12-23",30666.18,31500.0,28350.0,28350.0,377600],["2021-12-24",28350.0,29183.82,25570.59,26404.41,440600],["2021-12-27",26867.65,28998.53,26867.65,28998.53,189700],["2021-12-28",29647.06,31870.59,28720.59,31870.59,411400],["2021-12-29",31870.59,32426.47,29647.06,30573.53,140900],["2021-12-30",30573.53,30573.53,28627.94,28720.59,57600],["2021-12-31",28720.59,30202.94,28720.59,29183.82,48200],["2022-01-04",29183.82,29183.82,27979.41,29183.82,98700],["2022-01-05",29183.82,31963.24,27979.41,31777.94,501000],["2022-01-06",30202.94,31592.65,29091.18,29091.18,133200],["2022-01-07",29091.18,30758.82,29091.18,29183.82,78000],["2022-01-10",28998.53,29369.12,28257.35,28257.35,204900],["2022-01-11",28257.35,29925.0,27238.24,27238.24,88700],["2022-01-12",27238.24,29183.82,25014.71,28813.24,212800],["2022-01-13",28813.24,30202.94,26960.29,29647.06,181700],["2022-01-14",29647.06,29739.71,27794.12,27886.76,104300],["2022-01-17",27886.76,28164.71,26311.76,26404.41,99400],["2022-01-18",25477.94,27238.24,23902.94,23902.94,102200],["2022-01-19",24088.24,26219.12,23902.94,26219.12,96800],["2022-01-20",27794.12,28813.24,26867.65,28813.24,140700],["2022-01-21",29091.18,30573.53,28350.0,28720.59,38700],["2022-01-24",28720.59,28720.59,25941.18,25941.18,32200],["2022-01-25",26219.12,28535.29,26219.12,28535.29,469100],["2022-01-26",30295.59,30388.24,27886.76,28535.29,118400],["2022-01-27",28535.29,30573.53,28535.29,29647.06,170400],["2022-01-28",29832.35,29832.35,28720.59,29183.82,73700],["2022-02-07",29183.82,30388.24,29183.82,30388.24,74900],["2022-02-08",30017.65,30295.59,29276.47,29461.76,56800],["2022-02-09",29461.76,29461.76,28257.35,28813.24,38000],["2022-02-10",28720.59,29461.76,28535.29,28627.94,51000],["2022-02-11",28257.35,29183.82,28164.71,29183.82,19600],["2022-02-14",29183.82,29183.82,28164.71,28535.29,31800],["2022-02-15",28535.29,28998.53,28164.71,28350.0,145100],["2022-02-16",28350.0,29183.82,27886.76,28442.65,28500],["2022-02-17",28442.65,28720.59,26867.65,27794.12,69600],["2022-02-18",28072.06,28905.88,27886.76,28442.65,24800],["2022-02-21",27608.82,28350.0,27423.53,27794.12,115800],["2022-02-22",27979.41,27979.41,27608.82,27608.82,37100],["2022-02-23",27423.53,28720.59,27423.53,27516.18,37100],["2022-02-24",27516.18,27794.12,26404.41,27423.53,61800],["2022-02-25",27794.12,28257.35,27423.53,27608.82,41600],["2022-02-28",27794.12,27794.12,27330.88,27608.82,22400],["2022-03-01",27516.18,28072.06,26497.06,27701.47,16400],["2022-03-02",27423.53,27423.53,26682.35,26682.35,24600],["2022-03-03",26775.0,27330.88,26497.06,26682.35,37400],["2022-03-04",26682.35,27145.59,26404.41,26775.0,38800],["2022-03-07",26404.41,26960.29,26219.12,26775.0,72700],["2022-03-08",26682.35,26682.35,26219.12,26219.12,21900],["2022-03-09",23625.0,26219.12,23625.0,25941.18,46300],["2022-03-10",25014.71,27701.47,25014.71,26867.65,109400],["2022-03-11",26126.47,26867.65,26126.47,26682.35,21300],["2022-03-14",26589.71,26682.35,25477.94,26682.35,23300],["2022-03-15",26589.71,26589.71,25848.53,26311.76,23700],["2022-03-16",26311.76,27330.88,25941.18,26404.41,54250],["2022-03-17",26404.41,26589.71,25848.53,26311.76,51000],["2022-03-18",26311.76,26589.71,26126.47,26404.41,45300],["2022-03-21",26404.41,26404.41,25848.53,26033.82,34800],["2022-03-22",25941.18,26404.41,25941.18,26126.47,78600],["2022-03-23",26404.41,26404.41,25570.59,25663.24,37100],["2022-03-24",25477.94,28164.71,25107.35,28164.71,212500],["2022-03-25",29647.06,30944.12,29647.06,30944.12,452900],["2022-03-28",31500.0,32426.47,27886.76,29647.06,506000],["2022-03-29",29647.06,31036.76,27794.12,28720.59,488400],["2022-03-30",28720.59,28720.59,25848.53,26867.65,354100],["2022-03-31",26867.65,27238.24,25941.18,27052.94,90700],["2022-04-01",26219.12,27052.94,25941.18,26589.71,67100],["2022-04-04",26589.71,28257.35,25941.18,27330.88,157900],["2022-04-05",26126.47,27701.47,26126.47,26867.65,67800],["2022-04-06",26867.65,27330.88,25941.18,26867.65,100800],["2022-04-07",26219.12,26867.65,26033.82,26589.71,62700],["2022-04-08",26033.82,26497.06,24088.24,24088.24,100000],["2022-04-12",25014.71,26404.41,25014.71,25014.71,61400],["2022-04-13",25014.71,26311.76,24736.76,25941.18,15500],["2022-04-14",25941.18,26497.06,25570.59,25941.18,19400],["2022-04-15",25014.71,26404.41,24829.41,25663.24,37900],["2022-04-18",25570.59,25941.18,24088.24,24088.24,80300],["2022-04-19",25200.0,25292.65,24088.24,24088.24,68000],["2022-04-20",24088.24,24458.82,22327.94,22698.53,39300],["2022-04-21",22698.53,22698.53,20475.0,20475.0,103000],["2022-04-22",19455.88,21308.82,18436.76,18622.06,91000],["2022-04-25",19455.88,19455.88,16769.12,18344.12,87600],["2022-04-26",16861.76,20104.41,16769.12,20104.41,71000],["2022-04-27",21123.53,21772.06,20197.06,21679.41,35900],["2022-04-28",22698.53,23810.29,21864.71,21957.35,56200],["2022-04-29",22698.53,23625.0,19826.47,21957.35,32500],["2022-05-04",21957.35,21957.35,20938.24,21864.71,64100],["2022-05-05",22698.53,23902.94,21772.06,22513.24,2100],["2022-05-06",22327.94,23625.0,20289.71,21216.18,52100],["2022-05-09",19455.88,20382.35,19177.94,19177.94,16900],["2022-05-10",19085.29,20382.35,18529.41,18529.41,11400],["2022-05-11",20289.71,20289.71,18529.41,19826.47,13700],["2022-05-12",20845.59,21679.41,17880.88,17880.88,31400],["2022-05-13",18714.71,18714.71,16120.59,16120.59,50400],["2022-05-16",16954.41,17695.59,16120.59,16305.88,30400],["2022-05-17",17047.06,17047.06,16305.88,16954.41,9100],["2022-05-18",17602.94,17973.53,15750.0,17788.24,26600],["2022-05-19",16213.24,17417.65,16027.94,16120.59,37100],["2022-05-20",16120.59,16676.47,14545.59,15750.0,70100],["2022-05-23",14823.53,14823.53,14175.0,14175.0,231600],["2022-05-24",14638.24,14638.24,12785.29,12785.29,132100],["2022-05-25",11766.18,13897.06,11580.88,13619.12,131600],["2022-05-26",13619.12,14730.88,12414.71,13433.82,224200],["2022-05-27",13433.82,14082.35,12785.29,13804.41,24900],["2022-05-30",13804.41,13897.06,12970.59,13526.47,42800],["2022-05-31",13248.53,13341.18,12877.94,12877.94,21500],["2022-06-01",12877.94,13155.88,12414.71,12507.35,18600],["2022-06-02",12507.35,12692.65,12136.76,12507.35,11600],["2022-06-03",12044.12,12507.35,11580.88,11858.82,68500],["2022-06-06",11858.82,11858.82,10747.06,10747.06,90600],["2022-06-07",10932.35,10932.35,9727.94,9913.24,108200],["2022-06-08",9913.24,10747.06,9357.35,10005.88,53700],["2022-06-09",10283.82,10283.82,9727.94,9913.24,35000],["2022-06-10",10191.18,10747.06,10191.18,10376.47,45700],["2022-06-13",10098.53,10283.82,9542.65,10005.88,67100],["2022-06-14",10098.53,10098.53,9357.35,9913.24,15800],["2022-06-15",10098.53,10098.53,8986.76,9727.94,51900],["2022-06-16",9727.94,10098.53,9635.29,10005.88,22200],["2022-06-17",10005.88,10005.88,9357.35,9727.94,68400],["2022-06-20",9635.29,9635.29,8801.47,9635.29,72200],["2022-06-21",8801.47,9727.94,8801.47,8894.12,13900],["2022-06-22",9727.94,9727.94,9450.0,9727.94,16700],["2022-06-23",10005.88,10191.18,9264.71,9913.24,59900],["2022-06-24",10376.47,10747.06,10005.88,10005.88,6300],["2022-06-27",10191.18,10191.18,9079.41,10005.88,36500],["2022-06-28",10005.88,10098.53,9727.94,9820.59,25100],["2022-06-29",10098.53,10098.53,9450.0,9913.24,400],["2022-06-30",9357.35,9727.94,9079.41,9079.41,43500],["2022-07-01",9264.71,9264.71,9172.06,9264.71,5100],["2022-07-04",9264.71,9727.94,8338.24,8708.82,18500],["2022-07-05",9264.71,9264.71,8523.53,8986.76,7600],["2022-07-06",8986.76,8986.76,8152.94,8430.88,200600],["2022-07-07",8523.53,8523.53,8060.29,8523.53,19700],["2022-07-08",8338.24,8616.18,8338.24,8616.18,5600],["2022-07-11",9172.06,9172.06,8060.29,8152.94,50800],["2022-07-12",8338.24,8430.88,8338.24,8338.24,15800],["2022-07-13",8338.24,8986.76,8338.24,8894.12,31000],["2022-07-14",8986.76,9727.94,8894.12,9727.94,99400],["2022-07-15",10654.41,10654.41,10561.76,10654.41,75400],["2022-07-18",11673.53,11673.53,11673.53,11673.53,37700],["2022-07-19",12785.29,12785.29,11766.18,12785.29,122600],["2022-07-20",13155.88,13155.88,12785.29,13155.88,79500],["2022-07-21",13155.88,14452.94,13155.88,14452.94,132900],["2022-07-22",15194.12,15842.65,14545.59,15842.65,109300],["2022-07-25",15842.65,17417.65,15842.65,17417.65,166100],["2022-07-26",17417.65,18992.65,15750.0,17510.29,203900],["2022-07-27",16676.47,16676.47,15842.65,15842.65,72500],["2022-07-28",15750.0,15750.0,14267.65,14267.65,188800],["2022-07-29",13897.06,13897.06,12877.94,13063.24,241400],["2022-08-01",13248.53,14360.29,13248.53,14360.29,4700],["2022-08-02",15750.0,15750.0,15194.12,15750.0,139600],["2022-08-03",15286.76,15935.29,14452.94,15194.12,53200],["2022-08-04",15472.06,15472.06,14175.0,14823.53,64200],["2022-08-05",14823.53,16305.88,14360.29,16213.24,51000],["2022-08-08",16583.82,16583.82,15286.76,15935.29,74700],["2022-08-09",16491.18,16491.18,15101.47,15101.47,60100],["2022-08-10",15657.35,15842.65,14916.18,15194.12,14300],["2022-08-11",15564.71,15564.71,14360.29,15194.12,56200],["2022-08-12",15194.12,15657.35,14452.94,15194.12,13500],["2022-08-15",14545.59,15194.12,14545.59,14730.88,3700],["2022-08-16",14452.94,14730.88,13341.18,13341.18,42000],["2022-08-17",13804.41,14452.94,13341.18,13341.18,63400],["2022-08-18",13711.76,14638.24,13711.76,14638.24,31900],["2022-08-19",14730.88,16027.94,14360.29,16027.94,67400],["2022-08-22",16027.94,16027.94,14452.94,15194.12,38100],["2022-08-23",15194.12,15194.12,14545.59,14545.59,5100],["2022-08-24",14545.59,15472.06,14267.65,15286.76,13400],["2022-08-25",15286.76,15286.76,13897.06,15008.82,60300],["2022-08-26",15194.12,15194.12,14267.65,14823.53,25000],["2022-08-29",14175.0,14823.53,13711.76,14730.88,32200],["2022-08-30",14730.88,14730.88,13989.71,14730.88,14500],["2022-08-31",14175.0,14638.24,13526.47,14452.94,5300],["2022-09-05",13711.76,14452.94,13711.76,13897.06,3000],["2022-09-06",13804.41,14267.65,13711.76,14267.65,16400],["2022-09-07",14360.29,14360.29,13341.18,13341.18,9900],["2022-09-08",14360.29,14360.29,12785.29,13248.53,14000],["2022-09-09",13711.76,13711.76,13248.53,13248.53,19300],["2022-09-12",13248.53,13248.53,12507.35,12507.35,7600],["2022-09-13",12229.41,13341.18,12229.41,12600.0,14600],["2022-09-14",13248.53,13248.53,12229.41,12322.06,5500],["2022-09-15",12229.41,12322.06,12044.12,12136.76,10100],["2022-09-16",11673.53,13341.18,11673.53,12507.35,30200],["2022-09-19",12322.06,12785.29,12044.12,12600.0,12200],["2022-09-20",12692.65,12785.29,12044.12,12507.35,7500],["2022-09-21",11766.18,12414.71,11673.53,12229.41,5400],["2022-09-22",11766.18,12229.41,11766.18,12044.12,14000],["2022-09-23",11673.53,12414.71,11210.29,12229.41,8400],["2022-09-26",11766.18,11951.47,11025.0,11673.53,59600],["2022-09-27",11673.53,11673.53,10747.06,11580.88,46300],["2022-09-28",11117.65,11488.24,10469.12,11488.24,31000],["2022-09-29",11488.24,12044.12,11395.59,11395.59,5000],["2022-09-30",11117.65,11117.65,10283.82,10283.82,48400],["2022-10-03",9727.94,10191.18,9727.94,10098.53,10800],["2022-10-04",10098.53,10098.53,9357.35,9542.65,24100],["2022-10-05",9913.24,10098.53,9913.24,9913.24,1600],["2022-10-06",9913.24,9913.24,9079.41,9264.71,33900],["2022-10-07",9820.59,9820.59,8894.12,9450.0,23300],["2022-10-10",8708.82,9172.06,8616.18,8616.18,48200],["2022-10-11",9172.06,9450.0,8338.24,8338.24,19800],["2022-10-12",8894.12,8894.12,8708.82,8894.12,30100],["2022-10-13",9357.35,9357.35,8894.12,9079.41,12500],["2022-10-14",9172.06,9913.24,8894.12,9913.24,123600],["2022-10-17",10191.18,10839.71,10191.18,10747.06,43100],["2022-10-18",11580.88,11580.88,9820.59,9820.59,15000],["2022-10-19",10561.76,10561.76,9357.35,10098.53,9600],["2022-10-20",10376.47,10376.47,10376.47,10376.47,200],["2022-10-21",10654.41,10747.06,9357.35,9727.94,28400],["2022-10-24",9727.94,9727.94,8801.47,8894.12,128600],["2022-10-25",9635.29,9635.29,8338.24,8708.82,25400],["2022-10-26",8708.82,9172.06,8616.18,8801.47,48300],["2022-10-27",8708.82,9079.41,8616.18,8986.76,7700],["2022-10-28",9079.41,9172.06,8801.47,8801.47,10300],["2022-10-31",8801.47,9172.06,8708.82,8801.47,14000],["2022-11-01",8338.24,8708.82,8338.24,8708.82,16800],["2022-11-02",9172.06,9172.06,8338.24,8338.24,16200],["2022-11-03",8338.24,8523.53,8338.24,8523.53,9600],["2022-11-04",8338.24,8616.18,8245.59,8616.18,16900],["2022-11-07",8523.53,8523.53,7875.0,8152.94,43300],["2022-11-08",8430.88,8430.88,7597.06,8245.59,24500],["2022-11-09",8430.88,8430.88,7597.06,8338.24,33500],["2022-11-10",7782.35,7782.35,7504.41,7689.71,55700],["2022-11-11",7875.0,7875.0,7041.18,7597.06,14200],["2022-11-14",7597.06,7597.06,6855.88,7411.76,25800],["2022-11-15",6670.59,7411.76,6670.59,6670.59,3900],["2022-11-16",6022.06,6670.59,6022.06,6670.59,21800],["2022-11-17",6948.53,7226.47,6855.88,6855.88,12100],["2022-11-18",6855.88,6855.88,6670.59,6855.88,6000],["2022-11-21",6485.29,7133.82,6300.0,7041.18,18000],["2022-11-22",6948.53,7133.82,6948.53,7041.18,27100],["2022-11-23",7041.18,7041.18,6392.65,6670.59,35500],["2022-11-24",6577.94,6577.94,6022.06,6300.0,17800],["2022-11-25",6300.0,6577.94,5836.76,6577.94,33100],["2022-11-28",6022.06,7226.47,6022.06,7226.47,23900],["2022-11-29",7875.0,7875.0,7411.76,7875.0,50700],["2022-11-30",8616.18,8616.18,7967.65,7967.65,39600],["2022-12-01",7504.41,8430.88,7319.12,8152.94,31300],["2022-12-02",7504.41,8060.29,7504.41,7504.41,15600],["2022-12-05",7689.71,7875.0,6763.24,7597.06,46100],["2022-12-06",7041.18,7597.06,6855.88,7411.76,103600],["2022-12-07",7319.12,7319.12,6670.59,7041.18,9600],["2022-12-08",6392.65,7041.18,6392.65,7041.18,34900],["2022-12-09",7133.82,7133.82,7133.82,7133.82,100],["2022-12-12",7319.12,7319.12,6577.94,6577.94,17600],["2022-12-13",6207.35,6392.65,5929.41,6392.65,15000],["2022-12-14",6392.65,6670.59,6300.0,6485.29,2800],["2022-12-15",6485.29,7041.18,6485.29,6670.59,28500],["2022-12-16",6670.59,6948.53,6670.59,6670.59,8000],["2022-12-19",6855.88,6948.53,6485.29,6485.29,27300],["2022-12-20",6948.53,6948.53,6022.06,6022.06,15600],["2022-12-21",6485.29,6485.29,5929.41,6114.71,2400],["2022-12-22",5929.41,6300.0,5744.12,5744.12,7500],["2022-12-23",5929.41,5929.41,5929.41,5929.41,3300],["2022-12-26",5929.41,6022.06,5558.82,6022.06,8300],["2022-12-27",6022.06,6114.71,5929.41,6114.71,4500],["2022-12-28",6114.71,6207.35,6022.06,6207.35,8200],["2022-12-29",5929.41,6300.0,5929.41,6207.35,14200],["2022-12-30",6207.35,6207.35,6114.71,6114.71,2900],["2023-01-03",6392.65,6670.59,5558.82,6392.65,10400],["2023-01-04",6485.29,6485.29,6207.35,6207.35,6100],["2023-01-05",6392.65,6392.65,5836.76,5836.76,9500],["2023-01-06",6022.06,6207.35,6022.06,6207.35,4200],["2023-01-09",6022.06,6022.06,5744.12,5744.12,11100],["2023-01-10",5744.12,6022.06,5744.12,5836.76,5800],["2023-01-11",5651.47,5836.76,5280.88,5836.76,29100],["2023-01-12",5836.76,5929.41,5466.18,5836.76,900],["2023-01-13",5744.12,6392.65,5744.12,5836.76,3400],["2023-01-16",5929.41,5929.41,5651.47,5744.12,3500],["2023-01-17",5744.12,6114.71,5744.12,6114.71,2900],["2023-01-18",6392.65,6392.65,5836.76,6022.06,1100],["2023-01-19",5836.76,6207.35,5836.76,6022.06,2900],["2023-01-27",6022.06,6022.06,6022.06,6022.06,4800],["2023-01-30",6022.06,6207.35,5744.12,5744.12,5700],["2023-01-31",5744.12,6022.06,5744.12,6022.06,2600],["2023-02-01",5836.76,6485.29,5836.76,6114.71,13000],["2023-02-02",6022.06,6022.06,6022.06,6022.06,200],["2023-02-03",5929.41,6485.29,5558.82,6485.29,21600],["2023-02-06",6670.59,7133.82,6670.59,6763.24,9900],["2023-02-07",6855.88,7041.18,6670.59,6855.88,3600],["2023-02-08",6670.59,6855.88,6300.0,6763.24,5100],["2023-02-09",6855.88,6855.88,6670.59,6855.88,1600],["2023-02-10",6577.94,6577.94,6485.29,6485.29,1200],["2023-02-13",6485.29,6485.29,5836.76,6207.35,3700],["2023-02-14",6300.0,6577.94,6300.0,6392.65,5200],["2023-02-15",6485.29,6485.29,6022.06,6022.06,5300],["2023-02-16",5929.41,6022.06,5929.41,6022.06,1500],["2023-02-17",6022.06,6022.06,5836.76,6022.06,4700],["2023-02-20",6022.06,6392.65,6022.06,6207.35,1600],["2023-02-21",6392.65,6392.65,6207.35,6207.35,800],["2023-02-22",6114.71,6114.71,5836.76,6114.71,1600],["2023-02-23",6114.71,6207.35,5836.76,6207.35,32200],["2023-02-24",5836.76,6114.71,5651.47,5836.76,42600],["2023-02-27",5466.18,6022.06,5466.18,5929.41,51700],["2023-02-28",6022.06,6022.06,5466.18,5558.82,17000],["2023-03-01",5466.18,5651.47,5280.88,5651.47,4100],["2023-03-02",5558.82,5651.47,5188.24,5651.47,8000],["2023-03-03",5466.18,5558.82,5466.18,5466.18,1100],["2023-03-06",5466.18,5558.82,5466.18,5466.18,1800],["2023-03-07",5373.53,5466.18,5280.88,5466.18,3800],["2023-03-08",5280.88,5373.53,5002.94,5373.53,16200],["2023-03-09",5373.53,5373.53,5280.88,5373.53,2900],["2023-03-10",5095.59,5280.88,5095.59,5280.88,2400],["2023-03-13",5095.59,5188.24,4817.65,5188.24,10300],["2023-03-14",4910.29,5188.24,4817.65,5188.24,1500],["2023-03-15",5188.24,5188.24,5002.94,5188.24,2300],["2023-03-16",5095.59,5188.24,4910.29,5188.24,2100],["2023-03-17",5095.59,5280.88,4817.65,5002.94,4800],["2023-03-20",5002.94,5095.59,4910.29,5095.59,3700],["2023-03-21",5095.59,5095.59,4632.35,5095.59,20600],["2023-03-22",5095.59,5188.24,4910.29,4910.29,1300],["2023-03-23",4725.0,4910.29,4447.06,4725.0,29600],["2023-03-24",4910.29,5095.59,4632.35,4725.0,18400],["2023-03-27",4725.0,4817.65,4725.0,4817.65,1200],["2023-03-28",5002.94,5002.94,4725.0,4817.65,5600],["2023-03-29",5002.94,5002.94,4725.0,4725.0,1100],["2023-03-30",4725.0,4910.29,4632.35,4910.29,2300],["2023-03-31",4910.29,4910.29,4910.29,4910.29,0],["2023-04-03",4910.29,5002.94,4725.0,5002.94,2200],["2023-04-04",5002.94,5466.18,5002.94,5095.59,13600],["2023-04-05",5095.59,5280.88,5095.59,5095.59,14700],["2023-04-06",5095.59,5188.24,5002.94,5002.94,20100],["2023-04-07",4910.29,5188.24,4910.29,5188.24,6600],["2023-04-10",5466.18,5651.47,5280.88,5280.88,35600],["2023-04-11",5280.88,5280.88,5280.88,5280.88,17400],["2023-04-12",5280.88,5280.88,5002.94,5002.94,7400],["2023-04-13",5466.18,5466.18,5095.59,5095.59,8200],["2023-04-14",5095.59,5188.24,4910.29,4910.29,8900],["2023-04-17",4910.29,5188.24,4817.65,5188.24,9000],["2023-04-18",5095.59,5466.18,5095.59,5373.53,9300],["2023-04-19",5002.94,5280.88,4910.29,5280.88,3600],["2023-04-20",5188.24,5188.24,5002.94,5002.94,5400],["2023-04-21",5002.94,5002.94,4910.29,5002.94,3900],["2023-04-24",4910.29,5095.59,4910.29,5002.94,1800],["2023-04-25",5002.94,5002.94,5002.94,5002.94,300],["2023-04-26",4910.29,5373.53,4725.0,5373.53,24600],["2023-04-27",5373.53,5373.53,5002.94,5188.24,6500],["2023-04-28",4910.29,5095.59,4910.29,5095.59,1000],["2023-05-04",5002.94,5002.94,4725.0,4817.65,6400],["2023-05-05",4817.65,4910.29,4632.35,4817.65,5400],["2023-05-08",4817.65,4817.65,4632.35,4817.65,17600],["2023-05-09",4910.29,4910.29,4725.0,4817.65,4500],["2023-05-10",4910.29,5002.94,4910.29,5002.94,1900],["2023-05-11",5002.94,5002.94,4725.0,4910.29,10300],["2023-05-12",5002.94,5002.94,4817.65,4910.29,12400],["2023-05-15",4910.29,4910.29,4910.29,4910.29,800],["2023-05-16",4817.65,4910.29,4817.65,4910.29,8500],["2023-05-17",4910.29,4910.29,4910.29,4910.29,7300],["2023-05-18",4910.29,4910.29,4725.0,4817.65,6100],["2023-05-19",4817.65,4817.65,4725.0,4725.0,3700],["2023-05-22",4725.0,5002.94,4725.0,4910.29,10100],["2023-05-23",4910.29,5002.94,4817.65,5002.94,5400],["2023-05-24",4910.29,4910.29,4817.65,4910.29,9900],["2023-05-25",5002.94,5002.94,4725.0,4817.65,6700],["2023-05-26",4817.65,4817.65,4817.65,4817.65,3900],["2023-05-29",4817.65,5095.59,4817.65,5095.59,15200],["2023-05-30",5002.94,5280.88,5002.94,5095.59,9000],["2023-05-31",5095.59,5558.82,5095.59,5558.82,94900],["2023-06-01",6022.06,6114.71,6022.06,6114.71,25700],["2023-06-02",6670.59,6670.59,6392.65,6670.59,86800],["2023-06-05",6763.24,7319.12,6763.24,7319.12,28600],["2023-06-06",7967.65,7967.65,7504.41,7967.65,140700],["2023-06-07",8708.82,8708.82,8708.82,8708.82,58400],["2023-06-08",9542.65,9542.65,8708.82,8708.82,224900],["2023-06-09",8708.82,8708.82,7875.0,7875.0,121300],["2023-06-12",8060.29,8616.18,8060.29,8616.18,83000],["2023-06-13",9264.71,9450.0,7967.65,8152.94,39700],["2023-06-14",8616.18,8616.18,7782.35,8060.29,41800],["2023-06-15",7782.35,7875.0,7411.76,7504.41,34500],["2023-06-16",7411.76,8245.59,7411.76,7411.76,54700],["2023-06-19",7689.71,7689.71,6855.88,6855.88,35800],["2023-06-20",6855.88,7411.76,6485.29,7411.76,22700],["2023-06-21",7875.0,7875.0,6948.53,7597.06,34300],["2023-06-22",7504.41,7689.71,7319.12,7411.76,17200],["2023-06-23",7504.41,7689.71,7226.47,7319.12,28600],["2023-06-26",7226.47,7504.41,6948.53,7041.18,23200],["2023-06-27",7041.18,7319.12,6855.88,7319.12,10100],["2023-06-28",7319.12,7319.12,6855.88,7133.82,7900],["2023-06-29",7133.82,7226.47,6485.29,7226.47,51900],["2023-06-30",6670.59,7226.47,6670.59,7133.82,12000],["2023-07-03",7226.47,7319.12,6670.59,7041.18,18000],["2023-07-04",7226.47,7504.41,6855.88,6855.88,7600],["2023-07-05",7319.12,7411.76,6948.53,7411.76,7300],["2023-07-06",7411.76,7411.76,6948.53,6948.53,2700],["2023-07-07",6948.53,7411.76,6948.53,7319.12,4800],["2023-07-10",7504.41,7689.71,6948.53,7411.76,12400],["2023-07-11",7041.18,7504.41,6763.24,7226.47,26100],["2023-07-12",7319.12,7319.12,7041.18,7226.47,6600],["2023-07-13",7041.18,7226.47,7041.18,7226.47,3100],["2023-07-14",7226.47,7319.12,6948.53,7226.47,11500],["2023-07-17",7226.47,7411.76,7226.47,7319.12,19400],["2023-07-18",7411.76,7411.76,7041.18,7411.76,8400],["2023-07-19",7504.41,7504.41,7041.18,7041.18,3500],["2023-07-20",7041.18,7041.18,6763.24,6948.53,7900],["2023-07-21",7411.76,7411.76,6948.53,7226.47,8900],["2023-07-24",7226.47,7226.47,6948.53,7226.47,9500],["2023-07-25",7226.47,7411.76,6948.53,7411.76,24900],["2023-07-26",7319.12,7504.41,7041.18,7504.41,22300],["2023-07-27",7504.41,8245.59,7319.12,8245.59,195700],["2023-07-28",8616.18,8986.76,8245.59,8894.12,126500],["2023-07-31",8894.12,8894.12,8060.29,8523.53,33600],["2023-08-01",8338.24,8523.53,7967.65,7967.65,26400],["2023-08-02",7875.0,8708.82,7875.0,8708.82,43200],["2023-08-03",8708.82,8986.76,8616.18,8708.82,105500],["2023-08-04",8894.12,9450.0,8708.82,9264.71,337500],["2023-08-07",10005.88,10191.18,9727.94,10191.18,102100],["2023-08-08",11210.29,11210.29,11117.65,11210.29,658000],["2023-08-09",12136.76,12322.06,11673.53,12322.06,929100],["2023-08-10",13433.82,13433.82,11210.29,11673.53,305300],["2023-08-11",11673.53,12322.06,10654.41,12044.12,191500],["2023-08-14",12044.12,12044.12,11210.29,11210.29,268900],["2023-08-15",11302.94,11488.24,11117.65,11117.65,134400],["2023-08-16",11117.65,11117.65,10747.06,10839.71,148300],["2023-08-17",10839.71,11858.82,10839.71,11858.82,564900],["2023-08-18",12785.29,12785.29,10747.06,10747.06,284800],["2023-08-21",10747.06,10747.06,10098.53,10654.41,205500],["2023-08-22",10469.12,10469.12,9727.94,10283.82,231700],["2023-08-23",10283.82,11117.65,10283.82,10654.41,333500],["2023-08-24",10654.41,11025.0,10654.41,11025.0,87700],["2023-08-25",11117.65,11210.29,11025.0,11210.29,227900],["2023-08-28",11117.65,11302.94,10932.35,11117.65,242700],["2023-08-29",11210.29,11302.94,10932.35,11117.65,170600],["2023-08-30",11117.65,11580.88,10932.35,11580.88,427200],["2023-08-31",11673.53,12692.65,11673.53,12692.65,1122900],["2023-09-05",12970.59,13897.06,12785.29,13897.06,1235900],["2023-09-06",15286.76,15286.76,14823.53,15286.76,1179800],["2023-09-07",16491.18,16769.12,15750.0,16769.12,1568300],["2023-09-08",17973.53,18436.76,17973.53,18436.76,724700],["2023-09-11",20197.06,20197.06,16676.47,17325.0,1942400],["2023-09-12",17325.0,18992.65,17325.0,18992.65,748800],["2023-09-13",20104.41,20845.59,20104.41,20845.59,745400],["2023-09-14",22883.82,22883.82,20382.35,22883.82,1675800],["2023-09-15",23254.41,25014.71,23254.41,24736.76,947000],["2023-09-18",24829.41,26775.0,24088.24,26682.35,1405900],["2023-09-19",26682.35,29276.47,26497.06,29276.47,1258200],["2023-09-20",30573.53,32148.53,30573.53,32148.53,1422100],["2023-09-21",33352.94,35298.53,28998.53,29647.06,1697700],["2023-09-22",26682.35,28257.35,26682.35,26682.35,598300],["2023-09-25",25014.71,29183.82,24088.24,29091.18,1509100],["2023-09-26",29647.06,31963.24,29647.06,31963.24,898400],["2023-09-27",33352.94,34742.65,28813.24,30573.53,1389500],["2023-09-28",30573.53,30666.18,27516.18,27516.18,922900],["2023-09-29",25014.71,26867.65,24829.41,24829.41,857200],["2023-10-02",22883.82,27238.24,22420.59,26960.29,992600],["2023-10-03",28257.35,28720.59,25292.65,26589.71,564800],["2023-10-04",26311.76,27330.88,25014.71,26589.71,346400],["2023-10-05",26867.65,27052.94,25014.71,26497.06,451900],["2023-10-06",26867.65,27238.24,25570.59,27145.59,236500],["2023-10-09",28257.35,28720.59,26867.65,27608.82,211200],["2023-10-10",28627.94,28720.59,26867.65,27794.12,244700],["2023-10-11",27794.12,27979.41,26867.65,27423.53,285700],["2023-10-12",27701.47,27794.12,25663.24,25663.24,449400],["2023-10-13",25014.71,25663.24,23161.76,23161.76,698700],["2023-10-16",21308.82,23810.29,20845.59,22420.59,1151200],["2023-10-17",22513.24,24551.47,22513.24,24088.24,496900],["2023-10-18",24551.47,25014.71,23069.12,25014.71,685600],["2023-10-19",25107.35,25107.35,23069.12,23161.76,855900],["2023-10-20",22698.53,22698.53,20845.59,20845.59,1029800],["2023-10-23",20845.59,20845.59,18807.35,19085.29,1321400],["2023-10-24",19085.29,19919.12,18158.82,18529.41,378100],["2023-10-25",18529.41,19919.12,16676.47,19919.12,1287400],["2023-10-26",20011.76,20197.06,18066.18,19363.24,611000],["2023-10-27",19363.24,19641.18,18158.82,19641.18,477400],["2023-10-30",19641.18,19641.18,17695.59,17695.59,414800],["2023-10-31",17695.59,17695.59,15935.29,15935.29,688900],["2023-11-01",15750.0,17139.71,15286.76,17047.06,511200],["2023-11-02",17047.06,18714.71,17047.06,18714.71,214500],["2023-11-03",19270.59,20567.65,19270.59,20567.65,739000],["2023-11-06",21586.76,22142.65,19548.53,21216.18,345300],["2023-11-07",20752.94,21216.18,19270.59,19270.59,544700],["2023-11-08",19270.59,20660.29,19270.59,20382.35,458000],["2023-11-09",20382.35,20845.59,18807.35,18807.35,691500],["2023-11-10",19177.94,20567.65,18622.06,18992.65,541300],["2023-11-13",19455.88,19455.88,17695.59,17695.59,462000],["2023-11-14",17695.59,18251.47,16769.12,17325.0,379600],["2023-11-15",17973.53,18436.76,17417.65,17417.65,250800],["2023-11-16",17417.65,19085.29,17417.65,19085.29,532400],["2023-11-17",20104.41,20382.35,18529.41,19085.29,500900],["2023-11-20",19085.29,19270.59,18436.76,19177.94,219800],["2023-11-21",19177.94,19363.24,18714.71,18807.35,243500],["2023-11-22",18807.35,18992.65,18529.41,18807.35,320800],["2023-11-23",18714.71,19826.47,18714.71,19085.29,585000],["2023-11-24",19177.94,19641.18,18622.06,18992.65,363000],["2023-11-27",19270.59,20475.0,19270.59,19363.24,384200],["2023-11-28",19270.59,19733.82,18900.0,19270.59,281700],["2023-11-29",19548.53,19641.18,19270.59,19548.53,235600],["2023-11-30",19548.53,19826.47,19085.29,19177.94,158300],["2023-12-01",19363.24,19363.24,18251.47,18807.35,203200],["2023-12-04",18900.0,19270.59,18622.06,19085.29,357500],["2023-12-05",19085.29,19085.29,18344.12,18436.76,270000],["2023-12-06",18529.41,18529.41,18251.47,18344.12,217100],["2023-12-07",18344.12,19733.82,18344.12,18714.71,409800],["2023-12-08",18529.41,18807.35,18158.82,18714.71,178100],["2023-12-11",18529.41,18529.41,18066.18,18251.47,225400],["2023-12-12",18066.18,18344.12,17788.24,17788.24,145700],["2023-12-13",17973.53,18066.18,16213.24,16861.76,342600],["2023-12-14",16861.76,17139.71,16305.88,16583.82,177600],["2023-12-15",16676.47,18158.82,16676.47,18158.82,299100],["2023-12-18",19919.12,19919.12,18529.41,19548.53,592100],["2023-12-19",19548.53,19548.53,18251.47,18622.06,307100],["2023-12-20",18807.35,18807.35,17139.71,17602.94,287800],["2023-12-21",18066.18,18344.12,17325.0,18066.18,175700],["2023-12-22",18344.12,18344.12,17417.65,17880.88,96400],["2023-12-25",17880.88,17880.88,17232.35,17232.35,227100],["2023-12-26",17602.94,17695.59,17232.35,17417.65,95800],["2023-12-27",17417.65,18529.41,17417.65,18251.47,299100],["2023-12-28",18436.76,18529.41,17695.59,17880.88,141700],["2023-12-29",17880.88,18158.82,17602.94,17695.59,159600],["2024-01-02",17695.59,17788.24,17417.65,17695.59,159800],["2024-01-03",17602.94,18344.12,17417.65,17973.53,214900],["2024-01-04",17973.53,18251.47,17695.59,17788.24,148500],["2024-01-05",17788.24,18158.82,17602.94,17973.53,273000],["2024-01-08",17973.53,18158.82,17788.24,17880.88,181300],["2024-01-09",17880.88,17973.53,17510.29,17695.59,241000],["2024-01-10",17695.59,17695.59,17139.71,17417.65,367900],["2024-01-11",17510.29,17510.29,16861.76,17139.71,317500],["2024-01-12",17232.35,17232.35,16583.82,16583.82,306400],["2024-01-15",16954.41,17510.29,16491.18,16769.12,123600],["2024-01-16",17139.71,17139.71,16583.82,16676.47,69300],["2024-01-17",16861.76,18066.18,16861.76,17417.65,312700],["2024-01-18",17788.24,17788.24,17139.71,17510.29,88200],["2024-01-19",17510.29,17510.29,16861.76,16954.41,117500],["2024-01-22",16954.41,17139.71,16676.47,16861.76,135600],["2024-01-23",16769.12,16861.76,16676.47,16861.76,125000],["2024-01-24",16861.76,16861.76,16583.82,16676.47,144200],["2024-01-25",16676.47,16676.47,16213.24,16305.88,207800],["2024-01-26",16305.88,16398.53,16213.24,16213.24,98600],["2024-01-29",16676.47,17602.94,16305.88,16398.53,145200],["2024-01-30",16398.53,16398.53,16120.59,16213.24,183100],["2024-01-31",16213.24,16213.24,15750.0,15750.0,272400],["2024-02-01",15564.71,15564.71,14175.0,14175.0,514300],["2024-02-02",14175.0,15286.76,13989.71,14452.94,177700],["2024-02-05",14452.94,14452.94,13897.06,13989.71,109600],["2024-02-06",13989.71,14638.24,13897.06,14452.94,112900],["2024-02-07",14175.0,15657.35,14175.0,15379.41,183400],["2024-02-15",15379.41,16027.94,15379.41,15750.0,204400],["2024-02-16",15750.0,16213.24,15564.71,15657.35,122700],["2024-02-19",15657.35,16027.94,15008.82,15472.06,145000],["2024-02-20",15472.06,15657.35,14823.53,15286.76,126200],["2024-02-21",15472.06,15472.06,14823.53,15008.82,139100],["2024-02-22",15008.82,15194.12,14730.88,14916.18,113300],["2024-02-23",14916.18,15657.35,14916.18,15008.82,289300],["2024-02-26",15008.82,15101.47,14823.53,14916.18,76400],["2024-02-27",14823.53,15008.82,14545.59,14823.53,203000],["2024-02-28",14823.53,15008.82,14638.24,14730.88,140300],["2024-02-29",14823.53,15750.0,14730.88,15194.12,261100],["2024-03-01",15101.47,15194.12,14916.18,15101.47,112200],["2024-03-04",15101.47,15286.76,14916.18,15101.47,182400],["2024-03-05",15008.82,15194.12,14916.18,15008.82,85500],["2024-03-06",15008.82,15101.47,14916.18,15101.47,103600],["2024-03-07",15194.12,15286.76,14916.18,15008.82,148900],["2024-03-08",15008.82,15194.12,14823.53,14916.18,172700],["2024-03-11",14916.18,15379.41,14823.53,14916.18,183200],["2024-03-12",15008.82,15286.76,14916.18,15286.76,178900],["2024-03-13",15472.06,16769.12,15472.06,16769.12,437300],["2024-03-14",17602.94,18436.76,17325.0,17880.88,1506000],["2024-03-15",17973.53,17973.53,16583.82,17417.65,542400],["2024-03-18",17325.0,17325.0,15750.0,15750.0,705000],["2024-03-19",15750.0,16027.94,15286.76,15379.41,236800],["2024-03-20",15750.0,15750.0,15286.76,15750.0,121600],["2024-03-21",15750.0,16398.53,15750.0,15935.29,176200],["2024-03-22",15935.29,16213.24,15657.35,15657.35,198100],["2024-03-25",16398.53,16398.53,15379.41,15472.06,176300],["2024-03-26",15472.06,16120.59,15286.76,16120.59,136600],["2024-03-27",16213.24,16491.18,15750.0,15842.65,86800],["2024-03-28",15842.65,16027.94,15472.06,15842.65,113800],["2024-03-29",15842.65,16027.94,15472.06,15657.35,57000],["2024-04-01",15657.35,16120.59,15379.41,15379.41,130400],["2024-04-02",15379.41,15472.06,15101.47,15101.47,176100],["2024-04-03",15101.47,15472.06,14823.53,14823.53,188300],["2024-04-04",15101.47,15101.47,14452.94,14638.24,152700],["2024-04-05",14545.59,14638.24,14175.0,14545.59,133800],["2024-04-08",14360.29,14545.59,13155.88,13619.12,322700],["2024-04-09",13711.76,14175.0,13526.47,13897.06,181200],["2024-04-10",13989.71,14267.65,13804.41,13897.06,64500],["2024-04-11",13897.06,13897.06,13526.47,13711.76,55200],["2024-04-12",13897.06,13989.71,13619.12,13711.76,83900],["2024-04-15",13619.12,13619.12,12507.35,12600.0,124600],["2024-04-16",12600.0,12970.59,11766.18,12414.71,223600],["2024-04-17",12414.71,12507.35,11766.18,11951.47,84900],["2024-04-19",12044.12,12044.12,10839.71,10839.71,146500],["2024-04-22",11025.0,11858.82,11025.0,11858.82,67400],["2024-04-23",12507.35,12970.59,12044.12,12229.41,178200],["2024-04-24",12600.0,12600.0,12414.71,12600.0,65400],["2024-04-25",12692.65,12692.65,11673.53,11673.53,67000],["2024-04-26",11673.53,12229.41,11117.65,12044.12,70100],["2024-05-02",11580.88,12414.71,10839.71,11951.47,114100],["2024-05-03",12229.41,13063.24,11951.47,13063.24,183600],["2024-05-06",14360.29,14360.29,13526.47,14360.29,150400],["2024-05-07",15750.0,15750.0,13248.53,13897.06,902000],["2024-05-08",14082.35,14267.65,13433.82,13897.06,95300],["2024-05-09",13433.82,13804.41,13063.24,13063.24,214700],["2024-05-10",12970.59,13433.82,12877.94,12970.59,101500],["2024-05-13",13063.24,13433.82,12970.59,13063.24,105900],["2024-05-14",13063.24,13155.88,12877.94,12970.59,105100],["2024-05-15",12970.59,13248.53,12877.94,12970.59,115500],["2024-05-16",13155.88,13341.18,12970.59,13063.24,171500],["2024-05-17",12970.59,13155.88,12785.29,12877.94,88000],["2024-05-20",12877.94,12970.59,12600.0,12692.65,161900],["2024-05-21",12692.65,12785.29,12414.71,12692.65,161100],["2024-05-22",12507.35,12692.65,12322.06,12414.71,144100],["2024-05-23",12507.35,13433.82,12322.06,12970.59,121300],["2024-05-24",12970.59,12970.59,12044.12,12414.71,146000],["2024-05-27",12414.71,12507.35,12044.12,12136.76,62300],["2024-05-28",12136.76,12507.35,12044.12,12136.76,101700],["2024-05-29",12229.41,12414.71,11951.47,12322.06,202600],["2024-05-30",12136.76,12229.41,11858.82,11951.47,127800],["2024-05-31",11951.47,12136.76,11858.82,11858.82,93500],["2024-06-03",11858.82,12322.06,11858.82,12136.76,154700],["2024-06-04",12136.76,12229.41,11951.47,12044.12,49800],["2024-06-05",12044.12,12229.41,11951.47,11951.47,94500],["2024-06-06",11951.47,12229.41,11951.47,12044.12,76100],["2024-06-07",12136.76,13248.53,12044.12,13248.53,423400],["2024-06-10",14545.59,14545.59,13341.18,13433.82,297900],["2024-06-11",13341.18,13711.76,12877.94,13433.82,342000],["2024-06-12",13155.88,14730.88,13155.88,14730.88,572600],["2024-06-13",15008.82,16120.59,14916.18,16120.59,970400],["2024-06-14",16676.47,16676.47,14545.59,14638.24,1291400],["2024-06-17",14823.53,16027.94,14638.24,16027.94,367700],["2024-06-18",16676.47,17232.35,16398.53,16769.12,779900],["2024-06-19",16676.47,16861.76,15379.41,16305.88,475200],["2024-06-20",16305.88,16398.53,15842.65,16305.88,201700],["2024-06-21",16305.88,17510.29,15657.35,17417.65,597700],["2024-06-24",17417.65,17973.53,16491.18,17510.29,360400],["2024-06-25",17510.29,17510.29,16583.82,17139.71,169100],["2024-06-26",17232.35,17232.35,16398.53,16954.41,206400],["2024-06-27",16676.47,17417.65,16491.18,16954.41,235200],["2024-06-28",16676.47,17047.06,16491.18,16491.18,181400],["2024-07-01",16491.18,16769.12,16305.88,16583.82,190900],["2024-07-02",16583.82,16861.76,16305.88,16305.88,113500],["2024-07-03",16676.47,17417.65,16305.88,17417.65,255200],["2024-07-04",17417.65,19085.29,17417.65,19085.29,1381400],["2024-07-05",19733.82,20938.24,19177.94,20938.24,802400],["2024-07-08",21308.82,22420.59,20104.41,22420.59,953900],["2024-07-09",21772.06,22513.24,21308.82,21957.35,837300],["2024-07-10",21957.35,22142.65,20104.41,20382.35,1006500],["2024-07-11",20382.35,21401.47,19641.18,21123.53,831400],["2024-07-12",21123.53,21216.18,20197.06,21216.18,513600],["2024-07-15",20660.29,21030.88,19733.82,19826.47,540000],["2024-07-16",19733.82,20289.71,19455.88,19641.18,201500],["2024-07-17",20011.76,20011.76,17695.59,17695.59,789700],["2024-07-18",17417.65,18344.12,16954.41,17695.59,513300],["2024-07-19",17788.24,17788.24,16583.82,17232.35,284100],["2024-07-22",16861.76,17232.35,15657.35,16120.59,569700],["2024-07-23",16120.59,16305.88,14545.59,14545.59,444100],["2024-07-24",14545.59,15935.29,14545.59,15842.65,411000],["2024-07-25",15935.29,16120.59,15379.41,15842.65,105000],["2024-07-26",15842.65,15935.29,15379.41,15842.65,162200],["2024-07-29",15842.65,16491.18,15564.71,16491.18,206400],["2024-07-30",16491.18,16491.18,15935.29,16213.24,180900],["2024-07-31",16213.24,16213.24,15379.41,15750.0,179200],["2024-08-01",15286.76,15842.65,14452.94,15101.47,166300],["2024-08-02",15101.47,16583.82,15101.47,16583.82,366300],["2024-08-05",17325.0,18158.82,16676.47,17788.24,910500],["2024-08-06",17973.53,18529.41,16583.82,17232.35,436800],["2024-08-07",17510.29,18900.0,16213.24,18900.0,467400],["2024-08-08",17047.06,17047.06,17047.06,17047.06,610400],["2024-08-09",15379.41,15379.41,15379.41,15379.41,72800],["2024-08-12",13897.06,13897.06,13897.06,13897.06,71600],["2024-08-13",12507.35,12507.35,12507.35,12507.35,77000],["2024-08-14",11302.94,11302.94,11302.94,11302.94,346100],["2024-08-15",10283.82,12414.71,10191.18,12414.71,2229300],["2024-08-16",12414.71,13619.12,11858.82,12322.06,606500],["2024-08-19",12507.35,12785.29,11117.65,11210.29,1137100],["2024-08-20",11580.88,12322.06,11210.29,12044.12,504300],["2024-08-21",12044.12,12692.65,11858.82,12229.41,303500],["2024-08-22",12507.35,12692.65,11951.47,12136.76,369800],["2024-08-23",12044.12,12136.76,11951.47,12044.12,135700],["2024-08-26",12229.41,12507.35,11951.47,12136.76,119900],["2024-08-27",12136.76,12136.76,11673.53,11858.82,201300],["2024-08-28",11858.82,11858.82,11488.24,11580.88,131000],["2024-08-29",11580.88,12044.12,11488.24,11673.53,126300],["2024-08-30",11673.53,11673.53,11117.65,11117.65,239700],["2024-09-04",10005.88,10005.88,10005.88,10005.88,240300],["2024-09-05",9079.41,9079.41,9079.41,9079.41,239900],["2024-09-06",8245.59,9727.94,8245.59,8986.76,725900],["2024-09-09",8986.76,9079.41,8338.24,8338.24,146100],["2024-09-10",8338.24,8523.53,7504.41,7504.41,426100],["2024-09-11",7504.41,7689.71,7319.12,7597.06,180500],["2024-09-12",7689.71,8060.29,7597.06,7875.0,160100],["2024-09-13",7875.0,7967.65,7597.06,7689.71,153300],["2024-09-16",7689.71,8430.88,7504.41,8430.88,324100],["2024-09-17",8708.82,9264.71,8616.18,9264.71,255600],["2024-09-18",9450.0,10191.18,9172.06,9264.71,526200],["2024-09-19",9264.71,9542.65,8986.76,9357.35,182300],["2024-09-20",9172.06,9727.94,9172.06,9264.71,206300],["2024-09-23",9264.71,10191.18,9172.06,10191.18,383700],["2024-09-24",11210.29,11210.29,10469.12,11210.29,582200],["2024-09-25",11766.18,11766.18,10469.12,10839.71,353600],["2024-09-26",10839.71,10932.35,10191.18,10747.06,211700],["2024-09-27",10747.06,10747.06,10376.47,10469.12,162600],["2024-09-30",10469.12,11395.59,10191.18,10932.35,285100],["2024-10-01",10932.35,11395.59,10932.35,11210.29,108500],["2024-10-02",11117.65,11395.59,10654.41,10839.71,110200],["2024-10-03",10839.71,11302.94,10469.12,10654.41,141500],["2024-10-04",10561.76,10561.76,10191.18,10191.18,127700],["2024-10-07",10191.18,10561.76,9913.24,10098.53,120300],["2024-10-08",10469.12,10469.12,9820.59,10191.18,89200],["2024-10-09",10283.82,10283.82,9913.24,10005.88,57400],["2024-10-10",10005.88,10191.18,9913.24,10005.88,96100],["2024-10-11",10005.88,10005.88,9820.59,9820.59,78100],["2024-10-14",9820.59,10005.88,9635.29,9820.59,82400],["2024-10-15",9820.59,9913.24,9635.29,9820.59,80100],["2024-10-16",9820.59,9820.59,9542.65,9635.29,67500],["2024-10-17",9542.65,9635.29,8986.76,9635.29,144500],["2024-10-18",9635.29,9727.94,9357.35,9357.35,33800],["2024-10-21",9264.71,10283.82,9264.71,10283.82,176500],["2024-10-22",10376.47,10469.12,9820.59,9820.59,97900],["2024-10-23",9820.59,10098.53,9635.29,9820.59,74900],["2024-10-24",9820.59,9913.24,9635.29,9727.94,89500],["2024-10-25",9727.94,9727.94,9542.65,9542.65,47700],["2024-10-28",9635.29,9820.59,9542.65,9727.94,65100],["2024-10-29",9820.59,10005.88,9820.59,9913.24,52600],["2024-10-30",9820.59,9913.24,9635.29,9635.29,51100],["2024-10-31",9542.65,9820.59,9542.65,9635.29,25600],["2024-11-01",9542.65,10376.47,9542.65,10005.88,217400],["2024-11-04",10005.88,10283.82,9820.59,9913.24,51500],["2024-11-05",10005.88,10005.88,9635.29,9913.24,51400],["2024-11-06",9913.24,10191.18,9820.59,9913.24,70200],["2024-11-07",9913.24,10098.53,9450.0,9820.59,85200],["2024-11-08",9913.24,10191.18,9820.59,10005.88,133600],["2024-11-11",10005.88,10932.35,10005.88,10839.71,386900],["2024-11-12",10839.71,10839.71,10283.82,10376.47,113100],["2024-11-13",10376.47,10469.12,9357.35,9727.94,226300],["2024-11-14",10005.88,10005.88,9450.0,9635.29,80500],["2024-11-15",9542.65,9635.29,9172.06,9542.65,177800],["2024-11-18",9450.0,9913.24,9450.0,9913.24,67900],["2024-11-19",9913.24,9913.24,9357.35,9542.65,59800],["2024-11-20",9635.29,9820.59,9450.0,9727.94,89900],["2024-11-21",9727.94,9820.59,9450.0,9450.0,56600],["2024-11-22",9727.94,9820.59,9450.0,9727.94,84200],["2024-11-25",9542.65,10005.88,9542.65,9635.29,79800],["2024-11-26",9635.29,9727.94,9542.65,9635.29,68600],["2024-11-27",9635.29,9635.29,9542.65,9635.29,60500],["2024-11-28",9635.29,10005.88,9542.65,9727.94,149400],["2024-11-29",9820.59,9820.59,9542.65,9635.29,121600],["2024-12-02",9727.94,9727.94,9542.65,9635.29,30000],["2024-12-03",9635.29,9727.94,9542.65,9727.94,90400],["2024-12-04",9635.29,9820.59,9542.65,9542.65,107900],["2024-12-05",9542.65,9727.94,9542.65,9542.65,109500],["2024-12-06",9542.65,9727.94,9542.65,9635.29,128800],["2024-12-09",9635.29,10469.12,9450.0,10005.88,285300],["2024-12-10",10005.88,10469.12,9913.24,10098.53,165400],["2024-12-11",10191.18,10191.18,9727.94,9820.59,152800],["2024-12-12",9820.59,10191.18,9727.94,9820.59,243000],["2024-12-13",9913.24,10005.88,9727.94,9820.59,130000],["2024-12-16",9635.29,9635.29,9172.06,9264.71,429300],["2024-12-17",9264.71,9450.0,9172.06,9264.71,87100],["2024-12-18",9172.06,9357.35,9172.06,9357.35,142200],["2024-12-19",9264.71,9264.71,9079.41,9079.41,130900],["2024-12-20",9172.06,9172.06,8986.76,8986.76,96200],["2024-12-23",8986.76,9264.71,8986.76,9079.41,69400],["2024-12-24",9172.06,9172.06,8986.76,8986.76,106500],["2024-12-25",8986.76,9172.06,8986.76,8986.76,112000],["2024-12-26",9079.41,9820.59,8986.76,9542.65,289200],["2024-12-27",9635.29,9820.59,9357.35,9357.35,78200],["2024-12-30",9264.71,9450.0,8986.76,8986.76,94500],["2024-12-31",9079.41,9172.06,8986.76,9079.41,2056800],["2025-01-02",9079.41,9264.71,8986.76,9172.06,52700],["2025-01-03",9079.41,9172.06,8986.76,8986.76,73000],["2025-01-06",8986.76,9079.41,8801.47,8894.12,85600],["2025-01-07",8894.12,8986.76,8338.24,8616.18,78000],["2025-01-08",8801.47,8986.76,8616.18,8986.76,57700],["2025-01-09",8986.76,9450.0,8894.12,9357.35,127600],["2025-01-10",9357.35,9357.35,8894.12,8894.12,48400],["2025-01-13",8894.12,9079.41,8708.82,8894.12,57500],["2025-01-14",8986.76,8986.76,8616.18,8801.47,50500],["2025-01-15",8801.47,8801.47,8523.53,8616.18,1042800],["2025-01-16",8801.47,8801.47,8430.88,8801.47,41700],["2025-01-17",8801.47,8801.47,8523.53,8523.53,1330000],["2025-01-20",8616.18,8616.18,8338.24,8338.24,42100],["2025-01-21",8430.88,8430.88,8152.94,8245.59,44500],["2025-01-22",8245.59,8523.53,8152.94,8430.88,52900],["2025-01-23",8338.24,8523.53,8338.24,8338.24,34700],["2025-01-24",8338.24,8430.88,8245.59,8245.59,77600],["2025-02-03",8245.59,8338.24,8152.94,8245.59,25000],["2025-02-04",8245.59,8894.12,8152.94,8523.53,85700],["2025-02-05",8523.53,8708.82,8338.24,8616.18,30700],["2025-02-06",8616.18,8708.82,8338.24,8616.18,89600],["2025-02-07",8616.18,8708.82,8430.88,8708.82,49000],["2025-02-10",8801.47,9542.65,8523.53,9542.65,415800],["2025-02-11",9820.59,10191.18,9450.0,9450.0,200700],["2025-02-12",9450.0,9450.0,8708.82,8894.12,245100],["2025-02-13",8894.12,9079.41,8708.82,8801.47,71000],["2025-02-14",8801.47,9079.41,8708.82,8801.47,151100],["2025-02-17",8894.12,8986.76,8801.47,8986.76,189800],["2025-02-18",8986.76,9727.94,8986.76,9264.71,197000],["2025-02-19",9264.71,9357.35,9079.41,9264.71,124500],["2025-02-20",9264.71,9635.29,9264.71,9357.35,88000],["2025-02-21",9357.35,9357.35,9079.41,9172.06,129900],["2025-02-24",9172.06,9172.06,8894.12,9172.06,108300],["2025-02-25",8986.76,9264.71,8986.76,8986.76,103000],["2025-02-26",9079.41,9450.0,9079.41,9264.71,191500],["2025-02-27",9172.06,9172.06,8986.76,9079.41,88800],["2025-02-28",9079.41,9172.06,8894.12,9079.41,118500],["2025-03-03",9264.71,9357.35,8986.76,9079.41,148600],["2025-03-04",9079.41,9264.71,8894.12,8894.12,119800],["2025-03-05",8894.12,9079.41,8894.12,8986.76,73600],["2025-03-06",9079.41,9172.06,8801.47,8894.12,87900],["2025-03-07",8986.76,8986.76,8801.47,8986.76,109900],["2025-03-10",8986.76,9079.41,8616.18,8616.18,151300],["2025-03-11",8616.18,8801.47,8523.53,8708.82,43900],["2025-03-12",8708.82,8894.12,8523.53,8801.47,35700],["2025-03-13",8801.47,8801.47,8708.82,8801.47,91300],["2025-03-14",8894.12,8894.12,8616.18,8708.82,60900],["2025-03-17",8894.12,8894.12,8708.82,8708.82,23100],["2025-03-18",8616.18,8801.47,8616.18,8708.82,33100],["2025-03-19",8616.18,8708.82,8523.53,8616.18,43200],["2025-03-20",8616.18,8894.12,8523.53,8894.12,79800],["2025-03-21",8894.12,9264.71,8894.12,9172.06,317400],["2025-03-24",9172.06,9172.06,8616.18,8894.12,45700],["2025-03-25",8801.47,9079.41,8801.47,8894.12,78100],["2025-03-26",8894.12,8894.12,8801.47,8894.12,46700],["2025-03-27",8894.12,9079.41,8801.47,8894.12,17300],["2025-03-28",8894.12,8894.12,8801.47,8801.47,100900],["2025-03-31",8801.47,8801.47,8616.18,8708.82,45400],["2025-04-01",8708.82,8708.82,8430.88,8523.53,141700],["2025-04-02",8523.53,8708.82,8245.59,8245.59,145700],["2025-04-03",8245.59,8245.59,7504.41,7504.41,387700],["2025-04-04",7226.47,7226.47,6763.24,7226.47,157900],["2025-04-08",7133.82,7133.82,6577.94,6577.94,133700],["2025-04-09",6577.94,6577.94,5929.41,6114.71,132800],["2025-04-10",6114.71,6670.59,6114.71,6670.59,25800],["2025-04-11",7319.12,7319.12,6670.59,7133.82,132600],["2025-04-14",7133.82,7411.76,7041.18,7226.47,51100],["2025-04-15",7133.82,7319.12,7041.18,7041.18,34100],["2025-04-16",6948.53,7133.82,6763.24,7041.18,46100],["2025-04-17",6670.59,6948.53,6670.59,6763.24,99100],["2025-04-18",6855.88,7041.18,6763.24,6948.53,44400],["2025-04-21",6948.53,6948.53,6763.24,6948.53,26100],["2025-04-22",6855.88,6855.88,6300.0,6670.59,157200],["2025-04-23",6763.24,6763.24,6485.29,6485.29,86900],["2025-04-24",6670.59,6763.24,6485.29,6763.24,49600],["2025-04-25",6577.94,6670.59,6485.29,6670.59,38800],["2025-04-28",6670.59,6763.24,6670.59,6670.59,50100],["2025-04-29",6577.94,6670.59,6485.29,6577.94,71700],["2025-05-05",6670.59,6670.59,6485.29,6670.59,24100],["2025-05-06",6670.59,6763.24,6485.29,6577.94,70000],["2025-05-07",6670.59,6670.59,6392.65,6577.94,65400],["2025-05-08",6577.94,6577.94,6392.65,6485.29,62300],["2025-05-09",6485.29,7133.82,6485.29,7133.82,258400],["2025-05-12",7226.47,7689.71,7133.82,7319.12,143300],["2025-05-13",7319.12,7411.76,7041.18,7133.82,96800],["2025-05-14",7133.82,7133.82,6948.53,6948.53,78600],["2025-05-15",6948.53,7597.06,6855.88,7411.76,179100],["2025-05-16",7504.41,7597.06,7133.82,7319.12,73400],["2025-05-19",7226.47,7504.41,7133.82,7504.41,130500],["2025-05-20",7597.06,7689.71,7319.12,7411.76,44400],["2025-05-21",7411.76,7411.76,7133.82,7319.12,51500],["2025-05-22",7319.12,7319.12,7041.18,7226.47,32200],["2025-05-23",7226.47,7226.47,7133.82,7226.47,55800],["2025-05-26",7226.47,7226.47,6948.53,7133.82,38900],["2025-05-27",7133.82,7597.06,7041.18,7597.06,221200],["2025-05-28",7782.35,7782.35,7226.47,7319.12,93900],["2025-05-29",7411.76,7411.76,7226.47,7226.47,41800],["2025-05-30",7319.12,7319.12,7041.18,7041.18,160800],["2025-06-02",7041.18,7319.12,7041.18,7133.82,125100],["2025-06-03",7226.47,7319.12,6948.53,7226.47,103700],["2025-06-04",7041.18,7319.12,7041.18,7319.12,117000],["2025-06-05",7319.12,7319.12,7133.82,7226.47,101400],["2025-06-06",7319.12,7411.76,7133.82,7226.47,97900],["2025-06-09",7133.82,7411.76,7133.82,7133.82,90800],["2025-06-10",7133.82,7226.47,7041.18,7133.82,70300],["2025-06-11",7133.82,7226.47,7041.18,7133.82,15800],["2025-06-12",7133.82,7226.47,7133.82,7226.47,66000],["2025-06-13",7133.82,7133.82,6948.53,7133.82,53400],["2025-06-16",7133.82,7226.47,6948.53,7133.82,44000],["2025-06-17",7133.82,7226.47,7041.18,7226.47,39200],["2025-06-18",7226.47,7226.47,7041.18,7226.47,25200],["2025-06-19",7226.47,7226.47,6948.53,7226.47,90100],["2025-06-20",7226.47,7226.47,7041.18,7133.82,35500],["2025-06-23",7041.18,7133.82,6948.53,7133.82,52000],["2025-06-24",7133.82,7226.47,7041.18,7226.47,44900],["2025-06-25",7133.82,7226.47,7041.18,7133.82,43500],["2025-06-26",7133.82,7133.82,6948.53,7133.82,26800],["2025-06-27",7041.18,7133.82,6948.53,7133.82,26700],["2025-06-30",7133.82,7226.47,7133.82,7226.47,51300],["2025-07-01",7133.82,7133.82,7041.18,7133.82,47100],["2025-07-02",7133.82,7133.82,7041.18,7133.82,59900],["2025-07-03",7133.82,7226.47,7133.82,7133.82,33600],["2025-07-04",7133.82,7133.82,7041.18,7041.18,119900],["2025-07-07",7041.18,7226.47,7041.18,7133.82,60300],["2025-07-08",7133.82,7133.82,7041.18,7133.82,66400],["2025-07-09",7133.82,7226.47,7041.18,7133.82,210300],["2025-07-10",7226.47,7782.35,7226.47,7782.35,409600],["2025-07-11",8152.94,8523.53,7875.0,8523.53,531700],["2025-07-14",8801.47,9357.35,8060.29,8245.59,387800],["2025-07-15",8245.59,8430.88,7875.0,7967.65,312300],["2025-07-16",7967.65,8708.82,7689.71,8616.18,307500],["2025-07-17",8338.24,9079.41,8338.24,8708.82,190000],["2025-07-18",8708.82,8894.12,8338.24,8616.18,274700],["2025-07-21",8616.18,8616.18,8338.24,8430.88,152600],["2025-07-22",8430.88,8708.82,8245.59,8523.53,109600],["2025-07-23",8523.53,8801.47,8430.88,8523.53,119100],["2025-07-24",8523.53,8523.53,8060.29,8245.59,311400],["2025-07-25",8245.59,8245.59,7967.65,8152.94,143500],["2025-07-28",8152.94,8338.24,7967.65,8152.94,217300],["2025-07-29",8152.94,8616.18,7967.65,7967.65,447500],["2025-07-30",8152.94,8245.59,7875.0,8060.29,88800],["2025-07-31",8060.29,8801.47,8060.29,8801.47,545100],["2025-08-01",9450.0,9635.29,8523.53,8801.47,293300],["2025-08-04",8523.53,8894.12,8430.88,8708.82,244400],["2025-08-05",8801.47,8894.12,8245.59,8338.24,370100],["2025-08-06",8338.24,8616.18,8338.24,8430.88,63800],["2025-08-07",8430.88,8708.82,8338.24,8616.18,122400],["2025-08-08",8616.18,9172.06,8616.18,8894.12,516600],["2025-08-11",9079.41,9079.41,8894.12,8986.76,133200],["2025-08-12",8986.76,9079.41,8616.18,8894.12,120000],["2025-08-13",8894.12,9172.06,8801.47,8986.76,305800],["2025-08-14",8986.76,9079.41,8894.12,8986.76,143200],["2025-08-15",8986.76,8986.76,8616.18,8616.18,125300],["2025-08-18",8708.82,8801.47,8523.53,8523.53,129100],["2025-08-19",8708.82,8801.47,8430.88,8430.88,185300],["2025-08-20",8430.88,8616.18,7689.71,8338.24,235600],["2025-08-21",8245.59,8430.88,7967.65,7967.65,80700],["2025-08-22",7967.65,7967.65,7411.76,7782.35,227100],["2025-08-25",7597.06,7875.0,7504.41,7597.06,113800],["2025-08-26",7597.06,7782.35,7504.41,7782.35,54900],["2025-08-27",7875.0,7875.0,7689.71,7782.35,50500],["2025-08-28",7782.35,7782.35,7689.71,7782.35,55900],["2025-08-29",7782.35,8152.94,7782.35,8060.29,106700],["2025-09-03",8152.94,8245.59,7875.0,8245.59,120600],["2025-09-04",8245.59,8616.18,8152.94,8245.59,121300],["2025-09-05",8523.53,8523.53,8060.29,8060.29,157800],["2025-09-08",8060.29,8152.94,7782.35,7782.35,90100],["2025-09-09",7782.35,7967.65,7411.76,7782.35,51600],["2025-09-10",7782.35,7875.0,7689.71,7782.35,38600],["2025-09-11",7782.35,7875.0,7504.41,7875.0,43400],["2025-09-12",7875.0,7967.65,7782.35,7875.0,34900],["2025-09-15",7875.0,8152.94,7875.0,7967.65,45600],["2025-09-16",8060.29,8152.94,7782.35,7782.35,57500],["2025-09-17",7967.65,7967.65,7782.35,7782.35,41600],["2025-09-18",7782.35,7782.35,7689.71,7782.35,11100],["2025-09-19",7782.35,7782.35,7689.71,7782.35,13800],["2025-09-22",7689.71,7782.35,7504.41,7782.35,101300],["2025-09-23",7597.06,7782.35,7597.06,7782.35,47800],["2025-09-24",7689.71,7782.35,7041.18,7689.71,136700],["2025-09-25",7782.35,7967.65,7504.41,7689.71,65000],["2025-09-26",7782.35,7875.0,7597.06,7782.35,98600],["2025-09-29",7782.35,7875.0,7689.71,7782.35,48200],["2025-09-30",7782.35,7875.0,7597.06,7782.35,75500],["2025-10-01",7689.71,7782.35,7597.06,7689.71,35200],["2025-10-02",7689.71,7689.71,7504.41,7689.71,57100],["2025-10-03",7689.71,7782.35,7319.12,7689.71,59000],["2025-10-06",7504.41,7689.71,7504.41,7689.71,77200],["2025-10-07",7597.06,7689.71,7597.06,7597.06,37600],["2025-10-08",7689.71,7782.35,7504.41,7689.71,59700],["2025-10-09",7782.35,7782.35,7597.06,7597.06,60200],["2025-10-10",7597.06,7689.71,7597.06,7689.71,2427100],["2025-10-13",7597.06,7597.06,7226.47,7597.06,175500],["2025-10-14",7411.76,7597.06,7319.12,7504.41,81200],["2025-10-15",7504.41,7504.41,7133.82,7319.12,52800],["2025-10-16",7319.12,7319.12,7133.82,7226.47,58200],["2025-10-17",7041.18,7226.47,6948.53,6948.53,130900],["2025-10-20",6948.53,7133.82,6300.0,6300.0,97600],["2025-10-21",6392.65,6670.59,6300.0,6577.94,24800],["2025-10-22",6577.94,6670.59,6485.29,6670.59,21500],["2025-10-23",6763.24,6855.88,6485.29,6670.59,17900],["2025-10-24",6670.59,6763.24,6485.29,6763.24,34200],["2025-10-27",6763.24,6855.88,6485.29,6763.24,26000],["2025-10-28",6855.88,7411.76,6763.24,7411.76,132200],["2025-10-29",7875.0,8152.94,7689.71,8060.29,292000],["2025-10-30",8430.88,8430.88,7411.76,7597.06,55800],["2025-10-31",7597.06,7967.65,7226.47,7504.41,146600],["2025-11-03",7875.0,7875.0,7319.12,7319.12,634500],["2025-11-04",7319.12,7319.12,6948.53,7319.12,47400],["2025-11-05",7411.76,7411.76,7226.47,7411.76,31700],["2025-11-06",7411.76,7504.41,7411.76,7411.76,11000],["2025-11-07",7226.47,7411.76,7133.82,7319.12,6300],["2025-11-10",7411.76,7411.76,7133.82,7319.12,13800],["2025-11-11",7133.82,7319.12,7041.18,7319.12,22100],["2025-11-12",7226.47,7319.12,7133.82,7319.12,25800],["2025-11-13",7226.47,7411.76,7226.47,7319.12,6700],["2025-11-14",7319.12,7411.76,7133.82,7319.12,38200],["2025-11-17",7226.47,7967.65,7226.47,7875.0,205000],["2025-11-18",7875.0,7967.65,7504.41,7782.35,24000],["2025-11-19",7689.71,7782.35,7597.06,7782.35,41700],["2025-11-20",7782.35,8430.88,7782.35,8152.94,139800],["2025-11-21",7411.76,8152.94,7411.76,8152.94,79900],["2025-11-24",8338.24,8338.24,7689.71,8152.94,62500],["2025-11-25",7597.06,8152.94,7597.06,8060.29,46800],["2025-11-26",7967.65,8060.29,7782.35,7967.65,68700],["2025-11-27",7875.0,7875.0,7689.71,7875.0,25300],["2025-11-28",7782.35,7782.35,7597.06,7689.71,22200],["2025-12-01",7689.71,7782.35,7597.06,7689.71,18300],["2025-12-02",7689.71,7689.71,7597.06,7689.71,20300],["2025-12-03",7689.71,7782.35,7597.06,7689.71,17300],["2025-12-04",7689.71,7875.0,7689.71,7782.35,11600],["2025-12-05",7875.0,7967.65,7689.71,7689.71,38100],["2025-12-08",7597.06,7782.35,7597.06,7689.71,8300],["2025-12-09",7689.71,7689.71,7411.76,7689.71,17100],["2025-12-10",7689.71,7689.71,7597.06,7689.71,4400],["2025-12-11",7504.41,7689.71,7504.41,7597.06,25200],["2025-12-12",7689.71,7689.71,7411.76,7504.41,58600],["2025-12-15",7504.41,7504.41,7411.76,7504.41,25100],["2025-12-16",7597.06,7597.06,7411.76,7411.76,9600],["2025-12-17",7504.41,7504.41,7411.76,7411.76,4000],["2025-12-18",7411.76,7411.76,7226.47,7226.47,13300],["2025-12-19",7226.47,7411.76,7133.82,7226.47,7400],["2025-12-22",7226.47,7411.76,7133.82,7319.12,7200],["2025-12-23",7319.12,7411.76,7319.12,7411.76,5000],["2025-12-24",7504.41,7782.35,7411.76,7597.06,7400],["2025-12-25",7411.76,7504.41,7411.76,7411.76,9400],["2025-12-26",7319.12,7411.76,7226.47,7411.76,23900],["2025-12-29",7782.35,7782.35,7504.41,7504.41,15100],["2025-12-30",7504.41,7504.41,7319.12,7411.76,10300],["2025-12-31",7782.35,7782.35,7319.12,7504.41,8400],["2026-01-05",7689.71,7782.35,7411.76,7504.41,5000],["2026-01-06",7411.76,7782.35,7411.76,7597.06,66100],["2026-01-07",7597.06,7689.71,7504.41,7597.06,56300],["2026-01-08",7597.06,7689.71,7504.41,7689.71,93500],["2026-01-09",7504.41,7597.06,7411.76,7504.41,20800],["2026-01-12",7782.35,7782.35,7411.76,7597.06,110500],["2026-01-13",7504.41,7597.06,7319.12,7597.06,55200],["2026-01-14",7411.76,7597.06,7319.12,7597.06,76400],["2026-01-15",7504.41,7504.41,7319.12,7504.41,13900],["2026-01-16",7504.41,7597.06,7226.47,7504.41,19100],["2026-01-19",7504.41,7597.06,7319.12,7597.06,15800],["2026-01-20",7597.06,7597.06,7319.12,7411.76,9800],["2026-01-21",7504.41,7504.41,7319.12,7504.41,7300],["2026-01-22",7319.12,7689.71,7133.82,7597.06,51000],["2026-01-23",7597.06,7689.71,7319.12,7597.06,14600],["2026-01-26",7319.12,7504.41,7226.47,7504.41,6500],["2026-01-27",7504.41,7504.41,6763.24,7504.41,22600],["2026-01-28",7319.12,7411.76,7226.47,7411.76,4600],["2026-01-29",7226.47,7411.76,7133.82,7411.76,24100],["2026-01-30",7411.76,7597.06,7319.12,7504.41,29100],["2026-02-02",7689.71,8152.94,7504.41,7782.35,132600],["2026-02-03",7782.35,7782.35,7504.41,7597.06,36200],["2026-02-04",7689.71,7689.71,7319.12,7597.06,163800],["2026-02-05",7597.06,7597.06,7319.12,7411.76,67600],["2026-02-06",7319.12,7319.12,7133.82,7133.82,65000],["2026-02-09",7133.82,7226.47,7133.82,7133.82,19400],["2026-02-10",7133.82,7226.47,7041.18,7133.82,27400],["2026-02-11",7226.47,7226.47,7041.18,7041.18,24500],["2026-02-12",7041.18,7133.82,6855.88,7041.18,44100],["2026-02-13",7041.18,7133.82,7041.18,7041.18,50500],["2026-02-23",7041.18,7226.47,7041.18,7133.82,11600],["2026-02-24",7226.47,7689.71,7226.47,7411.76,124900],["2026-02-25",7411.76,7411.76,7319.12,7411.76,9300],["2026-02-26",7319.12,7319.12,7133.82,7133.82,33700],["2026-02-27",7133.82,7319.12,7133.82,7319.12,34300],["2026-03-02",7133.82,7226.47,6855.88,7226.47,64600],["2026-03-03",7226.47,7226.47,7041.18,7226.47,19800],["2026-03-04",7041.18,7226.47,6763.24,7226.47,96900],["2026-03-05",7041.18,7319.12,7041.18,7133.82,33900],["2026-03-06",7133.82,7133.82,6948.53,7133.82,52600],["2026-03-09",6763.24,6763.24,6485.29,6485.29,57100],["2026-03-10",6763.24,7133.82,6485.29,6763.24,19300],["2026-03-11",6763.24,7041.18,6577.94,6577.94,11400],["2026-03-12",6763.24,6763.24,6485.29,6763.24,21000],["2026-03-13",6577.94,6855.88,6485.29,6855.88,64900],["2026-03-16",6948.53,7133.82,6485.29,6577.94,37300],["2026-03-17",6577.94,6855.88,6577.94,6855.88,14800],["2026-03-18",6577.94,6763.24,6485.29,6763.24,8300],["2026-03-19",6670.59,6670.59,6392.65,6670.59,19500],["2026-03-20",6485.29,6670.59,6300.0,6670.59,52000],["2026-03-23",6300.0,6855.88,6207.35,6392.65,12600],["2026-03-24",6485.29,6577.94,6207.35,6485.29,118300],["2026-03-25",6670.59,6670.59,6485.29,6485.29,500],["2026-03-26",6670.59,6670.59,6207.35,6392.65,36100],["2026-03-27",6392.65,6577.94,6207.35,6577.94,42400],["2026-03-30",6392.65,6392.65,6392.65,6392.65,1300],["2026-03-31",6392.65,6392.65,6207.35,6392.65,51600],["2026-04-01",6392.65,6485.29,6392.65,6392.65,13300],["2026-04-02",6207.35,6392.65,6207.35,6392.65,19500],["2026-04-03",6392.65,6392.65,6300.0,6392.65,26300],["2026-04-06",6392.65,6855.88,6392.65,6392.65,36800],["2026-04-07",6392.65,6392.65,6207.35,6300.0,11000],["2026-04-08",6577.94,6670.59,6392.65,6392.65,17400],["2026-04-09",6485.29,6485.29,6392.65,6392.65,13200],["2026-04-10",6392.65,6485.29,6300.0,6485.29,11400],["2026-04-13",6485.29,6485.29,6300.0,6485.29,60300],["2026-04-14",6485.29,6485.29,6392.65,6392.65,18500],["2026-04-15",6392.65,6485.29,6392.65,6485.29,15800],["2026-04-16",6485.29,6485.29,6114.71,6485.29,24800],["2026-04-17",6485.29,6485.29,6207.35,6392.65,72300],["2026-04-20",6392.65,6485.29,6392.65,6485.29,12500],["2026-04-21",6485.29,6485.29,6207.35,6392.65,15000],["2026-04-22",6392.65,6485.29,6300.0,6485.29,22600],["2026-04-23",6485.29,6485.29,6114.71,6392.65,28100],["2026-04-24",6392.65,6392.65,6300.0,6392.65,18600],["2026-04-28",6392.65,6392.65,6300.0,6392.65,56200],["2026-04-29",6300.0,6392.65,6207.35,6392.65,10700],["2026-05-04",6300.0,6300.0,6207.35,6207.35,9100],["2026-05-05",6207.35,6207.35,6114.71,6207.35,29200],["2026-05-06",6207.35,6207.35,6022.06,6207.35,86300],["2026-05-07",6207.35,6300.0,6022.06,6300.0,24900],["2026-05-08",6300.0,6392.65,6022.06,6300.0,36800],["2026-05-11",6300.0,6300.0,6022.06,6022.06,64100],["2026-05-12",6207.35,6577.94,6114.71,6485.29,84900],["2026-05-13",6485.29,6485.29,6207.35,6300.0,32800],["2026-05-14",6300.0,6392.65,6114.71,6392.65,29200],["2026-05-15",6392.65,6485.29,6114.71,6207.35,31700],["2026-05-18",6300.0,6300.0,6114.71,6300.0,38200],["2026-05-19",6600.0,6600.0,6200.0,6200.0,31800],["2026-05-20",6100.0,6300.0,5800.0,6200.0,17200],["2026-05-21",6100.0,6200.0,6000.0,6200.0,12800],["2026-05-22",6200.0,6400.0,6200.0,6200.0,31200],["2026-05-25",6400.0,6400.0,6200.0,6300.0,16700],["2026-05-26",6300.0,6300.0,6200.0,6300.0,9000],["2026-05-27",6300.0,6400.0,6200.0,6300.0,34100],["2026-05-28",6300.0,6300.0,6300.0,6300.0,7600],["2026-05-29",6300.0,6900.0,6300.0,6900.0,152900],["2026-06-01",7500.0,7500.0,7300.0,7500.0,113000],["2026-06-02",8200.0,8200.0,8200.0,8200.0,361700],["2026-06-03",9000.0,9000.0,7700.0,7900.0,673900],["2026-06-04",7900.0,8600.0,7800.0,8000.0,262300],["2026-06-05",8000.0,8300.0,7200.0,7200.0,381400],["2026-06-08",7000.0,7900.0,6800.0,7900.0,221400],["2026-06-09",8000.0,8100.0,7400.0,7500.0,142600],["2026-06-10",7700.0,7700.0,7200.0,7200.0,186500],["2026-06-11",7200.0,7400.0,7000.0,7300.0,78100],["2026-06-12",7300.0,7500.0,7200.0,7200.0,116300],["2026-06-15",7400.0,7400.0,7000.0,7200.0,37900],["2026-06-16",7100.0,7400.0,7100.0,7300.0,161200],["2026-06-17",7400.0,7400.0,7000.0,7200.0,75600],["2026-06-18",7200.0,7200.0,7000.0,7000.0,79500],["2026-06-19",7000.0,7200.0,6900.0,7000.0,85300],["2026-06-22",7000.0,7700.0,6800.0,7700.0,252300],["2026-06-23",7700.0,7700.0,7200.0,7200.0,44100],["2026-06-24",7200.0,7300.0,7000.0,7200.0,100100],["2026-06-25",7200.0,7300.0,7000.0,7000.0,92100],["2026-06-26",7000.0,7100.0,7000.0,7000.0,21800],["2026-06-29",7000.0,7300.0,6900.0,7100.0,34600],["2026-06-30",7100.0,7200.0,7000.0,7100.0,29600],["2026-07-01",7300.0,7300.0,6400.0,7000.0,217400],["2026-07-02",6900.0,7000.0,6900.0,6900.0,22200],["2026-07-03",6900.0,7000.0,6800.0,6800.0,146300],["2026-07-06",6800.0,6800.0,6500.0,6600.0,116400],["2026-07-07",6700.0,6800.0,6600.0,6800.0,24600],["2026-07-08",6500.0,6800.0,6500.0,6600.0,28000],["2026-07-09",6600.0,6700.0,6600.0,6600.0,6900],["2026-07-10",6600.0,6600.0,6500.0,6500.0,27300],["2026-07-13",6500.0,6600.0,6100.0,6300.0,62100],["2026-07-14",6300.0,6500.0,6200.0,6500.0,24100],["2026-07-15",6500.0,6500.0,6100.0,6100.0,29700],["2026-07-16",6300.0,6400.0,6100.0,6200.0,28600],["2026-07-17",6100.0,6400.0,6100.0,6200.0,44300],["2026-07-20",6300.0,6300.0,6100.0,6200.0,32200],["2026-07-21",6100.0,6200.0,6100.0,6200.0,10200],["2026-07-22",6200.0,6300.0,6000.0,6100.0,38400],["2026-07-23",6100.0,6200.0,6000.0,6000.0,32300],["2026-07-24",6000.0,6100.0,6000.0,6000.0,66100],["2026-07-27",6000.0,6100.0,6000.0,6000.0,50700],["2026-07-28",6000.0,6200.0,6000.0,6200.0,103000],["2026-07-29",6200.0,6200.0,6000.0,6100.0,7300],["2026-07-30",6000.0,6200.0,6000.0,6000.0,36500],["2026-07-31",6100.0,6200.0,5900.0,5900.0,26000],["2026-08-03",5900.0,6000.0,5700.0,5900.0,60600],["2026-08-04",5900.0,5900.0,5800.0,5900.0,97400],["2026-08-05",5900.0,6300.0,5900.0,6200.0,116100],["2026-08-06",6200.0,6200.0,6000.0,6100.0,13600],["2026-08-07",6200.0,6200.0,6000.0,6100.0,21900],["2026-08-10",6100.0,6300.0,6100.0,6300.0,64300],["2026-08-11",6200.0,6300.0,6200.0,6300.0,16800],["2026-08-12",6300.0,6300.0,6000.0,6100.0,36700],["2026-08-13",6300.0,6300.0,6100.0,6100.0,17900],["2026-08-14",6100.0,6200.0,5900.0,6000.0,17700],["2026-08-17",6000.0,6000.0,6000.0,6000.0,3100],["2026-08-18",6100.0,6100.0,5900.0,6100.0,4600],["2026-08-19",6200.0,6200.0,5900.0,5900.0,2500],["2026-08-20",6000.0,6300.0,5900.0,6000.0,31400],["2026-08-21",5900.0,6100.0,5900.0,6000.0,13100],["2026-08-24",5900.0,6100.0,5900.0,5900.0,22200],["2026-08-25",6200.0,6200.0,5900.0,5900.0,63000],["2026-08-26",6000.0,6000.0,5900.0,6000.0,12700],["2026-08-27",6000.0,6000.0,5500.0,5700.0,47500],["2026-08-28",5500.0,6000.0,5400.0,5800.0,31900],["2026-09-03",5800.0,6000.0,5700.0,5700.0,16700],["2026-09-04",5700.0,5900.0,5500.0,5500.0,38600],["2026-09-07",5500.0,5700.0,5500.0,5500.0,9400],["2026-09-08",5600.0,5600.0,5400.0,5400.0,6700],["2026-09-09",5500.0,5500.0,5400.0,5400.0,18200],["2026-09-10",5500.0,5500.0,5400.0,5400.0,7200],["2026-09-11",5400.0,5400.0,5400.0,5400.0,9200],["2026-09-14",5400.0,5400.0,5000.0,5200.0,22000],["2026-09-15",5000.0,5300.0,4700.0,5000.0,32000],["2026-09-16",5200.0,5500.0,5100.0,5400.0,27600],["2026-09-17",5600.0,5700.0,5500.0,5700.0,35600],["2026-09-18",5700.0,5700.0,5200.0,5700.0,19500],["2026-09-21",5800.0,6000.0,5400.0,5400.0,7000],["2026-09-22",5500.0,5700.0,5400.0,5400.0,13200],["2026-09-23",5700.0,5700.0,5500.0,5700.0,16400],["2026-09-24",5800.0,5800.0,5600.0,5600.0,9900],["2026-09-25",5700.0,5700.0,5400.0,5400.0,17600],["2026-09-28",5200.0,5800.0,5200.0,5300.0,7300],["2026-09-29",5700.0,5700.0,5200.0,5200.0,13700],["2026-09-30",5300.0,5400.0,5200.0,5200.0,3600],["2026-10-01",5100.0,5400.0,5100.0,5400.0,5100],["2026-10-02",5400.0,5400.0,5200.0,5200.0,29700],["2026-10-05",5500.0,5500.0,5300.0,5300.0,7400],["2026-10-06",5300.0,5300.0,5200.0,5200.0,10600],["2026-10-07",5200.0,5300.0,5200.0,5300.0,2600],["2026-10-08",5200.0,5400.0,5000.0,5000.0,14200],["2026-10-09",5000.0,5400.0,5000.0,5200.0,15500],["2026-10-12",5200.0,5400.0,5100.0,5100.0,13700]]}