{"sym":"DL1","index":false,"bars":[["2010-03-10",4614.48,4845.2,3845.4,4845.2,31000],["2010-03-11",4672.16,4672.16,4672.16,4672.16,6100],["2010-03-12",4999.02,4999.02,4999.02,4999.02,1000],["2010-03-15",5345.11,5345.11,5345.11,5345.11,6700],["2010-03-16",5710.42,5710.42,5614.28,5671.96,36100],["2010-03-17",5825.78,5825.78,5306.65,5575.83,2900],["2010-03-18",5575.83,5575.83,5575.83,5575.83,100],["2010-03-19",5191.29,5229.74,5191.29,5191.29,6900],["2010-03-22",4999.02,4999.02,4845.2,4845.2,19500],["2010-03-23",5191.29,5191.29,5152.84,5152.84,1200],["2010-03-24",5537.38,5537.38,5498.92,5498.92,300],["2010-03-25",5902.69,5902.69,5133.61,5133.61,2100],["2010-03-26",5287.42,5383.56,4922.11,5383.56,7400],["2010-03-29",5191.29,5191.29,5191.29,5191.29,100],["2010-03-30",4845.2,4845.2,4845.2,4845.2,800],["2010-03-31",4845.2,4845.2,4518.34,4518.34,400],["2010-04-01",4902.88,4902.88,4787.52,4787.52,700],["2010-04-02",5095.15,5095.15,4499.12,5056.7,4500],["2010-04-05",5056.7,5056.7,5056.7,5056.7,3000],["2010-04-06",4710.61,4710.61,4710.61,4710.61,1300],["2010-04-07",4999.02,4999.02,4999.02,4999.02,2700],["2010-04-08",5191.29,5287.42,5191.29,5287.42,2000],["2010-04-09",5191.29,5191.29,4902.88,4902.88,2700],["2010-04-12",5018.25,5018.25,4672.16,4749.07,3500],["2010-04-13",5018.25,5018.25,4883.66,4922.11,2400],["2010-04-14",4614.48,4652.93,4614.48,4614.48,8700],["2010-04-15",4499.12,4768.3,4479.89,4768.3,1800],["2010-04-16",4614.48,4652.93,4326.07,4326.07,4500],["2010-04-19",4595.25,4691.39,4326.07,4691.39,5300],["2010-04-20",4806.75,4806.75,4460.66,4787.52,3800],["2010-04-21",5056.7,5056.7,4537.57,4537.57,3300],["2010-04-22",4825.98,4825.98,4460.66,4518.34,11000],["2010-04-26",4710.61,4729.84,4710.61,4729.84,6600],["2010-04-27",4710.61,4729.84,4710.61,4729.84,8600],["2010-04-28",4883.66,4902.88,4864.43,4902.88,1500],["2010-04-29",4883.66,5210.52,4883.66,5210.52,28300],["2010-05-04",5325.88,5325.88,5325.88,5325.88,14200],["2010-05-05",5691.19,5691.19,5575.83,5652.74,33600],["2010-05-06",5960.37,5960.37,5671.96,5671.96,2800],["2010-05-07",5691.19,5691.19,5691.19,5691.19,0],["2010-05-10",5691.19,5691.19,5691.19,5691.19,0],["2010-05-11",5479.69,5960.37,5306.65,5364.33,7600],["2010-05-12",5556.6,5556.6,5133.61,5133.61,6100],["2010-05-13",5114.38,5114.38,5114.38,5114.38,900],["2010-05-14",5441.24,5441.24,5114.38,5114.38,6700],["2010-05-17",5345.11,5345.11,4922.11,4922.11,3200],["2010-05-18",5018.25,5018.25,4883.66,4883.66,2300],["2010-05-19",4652.93,4652.93,4652.93,4652.93,2100],["2010-05-20",4345.3,4345.3,4345.3,4345.3,9600],["2010-05-21",4056.9,4056.9,4056.9,4056.9,22100],["2010-05-24",4056.9,4326.07,4056.9,4229.94,5600],["2010-05-25",4229.94,4345.3,4210.71,4210.71,5000],["2010-05-26",4249.17,4249.17,4037.67,4037.67,5600],["2010-05-27",4422.21,4422.21,4422.21,4422.21,4000],["2010-05-28",4614.48,4710.61,4229.94,4422.21,23800],["2010-05-31",4729.84,4749.07,4729.84,4749.07,9000],["2010-06-01",4941.34,4941.34,4479.89,4710.61,9600],["2010-06-02",4999.02,5152.84,4633.71,4806.75,12300],["2010-06-03",4979.79,5191.29,4672.16,4960.57,15400],["2010-06-04",5152.84,5306.65,4633.71,4652.93,22100],["2010-06-07",4825.98,4825.98,4825.98,4825.98,9000],["2010-06-08",4729.84,4787.52,4518.34,4595.25,14200],["2010-06-09",4806.75,4999.02,4422.21,4614.48,10200],["2010-06-10",5075.93,5287.42,4633.71,4633.71,14100],["2010-06-11",5191.29,5229.74,4614.48,4614.48,11200],["2010-06-14",5383.56,5460.47,4825.98,4825.98,10500],["2010-06-15",5287.42,5575.83,4922.11,4922.11,30600],["2010-06-16",5095.15,5191.29,4960.57,4960.57,9000],["2010-06-17",4768.3,5075.93,4768.3,4768.3,14200],["2010-06-18",4999.02,5210.52,4729.84,4902.88,5100],["2010-06-21",5287.42,5383.56,4710.61,4883.66,24100],["2010-06-22",5191.29,5229.74,4922.11,4999.02,10900],["2010-06-23",5172.06,5460.47,4902.88,4999.02,12600],["2010-06-24",5287.42,5556.6,4999.02,5075.93,13900],["2010-06-25",4902.88,5075.93,4864.43,4864.43,13900],["2010-06-28",5210.52,5383.56,4825.98,4825.98,11500],["2010-06-29",5287.42,5575.83,4941.34,4999.02,19100],["2010-06-30",5191.29,5479.69,4864.43,4999.02,5500],["2010-07-01",5287.42,5364.33,4941.34,4941.34,12300],["2010-07-02",5248.97,5325.88,4902.88,4941.34,12000],["2010-07-05",5229.74,5268.2,4883.66,4883.66,15000],["2010-07-06",5210.52,5422.01,4883.66,5095.15,13300],["2010-07-07",5191.29,5268.2,4922.11,4922.11,14900],["2010-07-08",5191.29,5287.42,4999.02,5037.47,18800],["2010-07-09",5268.2,5268.2,4960.57,4960.57,12800],["2010-07-12",4902.88,4902.88,4902.88,4902.88,300],["2010-07-13",5152.84,5152.84,5152.84,5152.84,6000],["2010-07-14",5095.15,5172.06,4999.02,4999.02,7300],["2010-07-15",4883.66,4883.66,4864.43,4883.66,1400],["2010-07-16",4999.02,5133.61,4979.79,4979.79,11500],["2010-07-19",5075.93,5075.93,4787.52,4922.11,20400],["2010-07-20",4941.34,4941.34,4806.75,4902.88,16200],["2010-07-21",5037.47,5037.47,4710.61,4710.61,21000],["2010-07-22",4922.11,4922.11,4633.71,4633.71,6500],["2010-07-23",4960.57,4960.57,4960.57,4960.57,9200],["2010-07-26",4941.34,4960.57,4941.34,4960.57,6000],["2010-07-27",4922.11,4922.11,4614.48,4729.84,13000],["2010-07-28",4941.34,4941.34,4806.75,4806.75,17000],["2010-07-29",4883.66,4883.66,4710.61,4710.61,6500],["2010-07-30",4864.43,4864.43,4518.34,4537.57,16400],["2010-08-02",4787.52,4787.52,4787.52,4787.52,3000],["2010-08-03",4806.75,4864.43,4460.66,4614.48,29800],["2010-08-04",4787.52,4787.52,4326.07,4614.48,18900],["2010-08-05",4595.25,4691.39,4518.34,4595.25,34200],["2010-08-06",4864.43,4864.43,4614.48,4691.39,15600],["2010-08-09",4652.93,4652.93,4479.89,4595.25,15600],["2010-08-10",4787.52,4845.2,4422.21,4460.66,12800],["2010-08-11",4518.34,4691.39,4422.21,4576.03,14200],["2010-08-12",4768.3,4922.11,4306.85,4306.85,22400],["2010-08-13",4268.39,4614.48,4268.39,4345.3,10900],["2010-08-16",4518.34,4576.03,4287.62,4576.03,29600],["2010-08-17",4806.75,4806.75,4326.07,4326.07,8600],["2010-08-18",4787.52,4999.02,4383.76,4383.76,10700],["2010-08-19",4825.98,5095.15,4499.12,4499.12,10800],["2010-08-20",4845.2,4864.43,4576.03,4576.03,12800],["2010-08-23",4806.75,5095.15,4479.89,4479.89,28200],["2010-08-24",4806.75,4922.11,4345.3,4345.3,7200],["2010-08-25",4749.07,4749.07,4364.53,4441.44,6300],["2010-08-26",4556.8,4556.8,4364.53,4364.53,4000],["2010-08-27",4210.71,4210.71,4210.71,4210.71,200],["2010-08-30",4402.98,4402.98,4037.67,4210.71,17100],["2010-08-31",4210.71,4402.98,3941.53,3941.53,12500],["2010-09-01",4345.3,4460.66,4037.67,4268.39,14800],["2010-09-06",4422.21,4633.71,4095.35,4114.58,42700],["2010-09-07",4691.39,4691.39,4172.26,4172.26,13000],["2010-09-08",4729.84,4941.34,4345.3,4345.3,24200],["2010-09-09",4787.52,4902.88,4287.62,4595.25,14500],["2010-09-10",4902.88,5114.38,4479.89,4479.89,28300],["2010-09-13",5114.38,5114.38,4460.66,4460.66,26600],["2010-09-14",4729.84,5095.15,4499.12,4499.12,37700],["2010-09-15",4806.75,4999.02,4441.44,4441.44,8000],["2010-09-16",4691.39,4691.39,4402.98,4402.98,8900],["2010-09-17",4306.85,4518.34,4249.17,4499.12,21400],["2010-09-20",4537.57,4556.8,4172.26,4249.17,6900],["2010-09-21",4153.03,4172.26,4133.8,4153.03,17000],["2010-09-22",4153.03,4153.03,4153.03,4153.03,300],["2010-09-23",3941.53,4268.39,3864.63,4133.8,15000],["2010-09-24",3941.53,4018.44,3941.53,3979.99,2900],["2010-09-27",4037.67,4037.67,3864.63,3864.63,4900],["2010-09-28",4133.8,4172.26,3845.4,4114.58,9400],["2010-09-29",4210.71,4229.94,3787.72,3806.95,7600],["2010-09-30",4114.58,4114.58,3999.22,3999.22,4200],["2010-10-01",4133.8,4191.49,3864.63,3864.63,6100],["2010-10-04",3845.4,3845.4,3845.4,3845.4,1200],["2010-10-05",4018.44,4076.12,3576.22,3576.22,8400],["2010-10-06",3806.95,4018.44,3691.58,3691.58,15000],["2010-10-07",4114.58,4210.71,3691.58,3691.58,21600],["2010-10-08",3922.31,4018.44,3633.9,3633.9,7800],["2010-10-11",3595.45,3787.72,3595.45,3595.45,5700],["2010-10-12",3845.4,3845.4,3480.09,3480.09,5100],["2010-10-13",3768.49,3768.49,3768.49,3768.49,0],["2010-10-14",3730.04,3730.04,3518.54,3518.54,8100],["2010-10-15",3614.68,3614.68,3326.27,3460.86,7500],["2010-10-18",3576.22,3614.68,3383.95,3383.95,6500],["2010-10-19",3364.72,3556.99,3364.72,3556.99,7500],["2010-10-20",3268.59,3268.59,3268.59,3268.59,100],["2010-10-21",3441.63,3441.63,3441.63,3441.63,5000],["2010-10-22",3403.18,3537.77,3210.91,3210.91,6300],["2010-10-25",3518.54,3633.9,3518.54,3633.9,6000],["2010-10-26",3345.5,3537.77,3345.5,3383.95,5700],["2010-10-27",3518.54,3518.54,3249.36,3480.09,12400],["2010-10-28",3460.86,3480.09,3460.86,3480.09,6000],["2010-10-29",3460.86,3556.99,3460.86,3556.99,8000],["2010-11-01",3307.04,3307.04,3287.82,3287.82,2000],["2010-11-02",3441.63,3460.86,3134.0,3134.0,8000],["2010-11-03",3345.5,3345.5,3076.32,3076.32,4200],["2010-11-04",3364.72,3364.72,3364.72,3364.72,3000],["2010-11-05",3403.18,3403.18,3268.59,3268.59,3400],["2010-11-08",3268.59,3345.5,3268.59,3345.5,4000],["2010-11-09",3095.55,3268.59,3095.55,3095.55,15400],["2010-11-10",3337.36,3337.36,3314.34,3314.34,3100],["2010-11-11",3337.36,3337.36,3107.2,3107.2,5000],["2010-11-12",3222.28,3452.44,3199.26,3222.28,6600],["2010-11-15",3337.36,3337.36,3337.36,3337.36,3000],["2010-11-16",3337.36,3337.36,3268.31,3268.31,2100],["2010-11-17",3268.31,3268.31,3107.2,3107.2,2100],["2010-11-18",3337.36,3337.36,3061.16,3061.16,14300],["2010-11-19",3291.33,3291.33,2923.06,2923.06,6400],["2010-11-22",3153.23,3153.23,2969.1,2969.1,2100],["2010-11-23",3107.2,3153.23,2969.1,2969.1,3700],["2010-11-24",2923.06,3199.26,2923.06,3199.26,3500],["2010-11-25",3153.23,3153.23,2992.11,3038.15,10600],["2010-11-26",3130.21,3130.21,2900.05,2900.05,4100],["2010-11-29",3061.16,3084.18,3038.15,3084.18,5900],["2010-11-30",3176.24,3268.31,3176.24,3222.28,12100],["2010-12-01",3337.36,3452.44,3222.28,3222.28,12400],["2010-12-02",3222.28,3429.42,3222.28,3360.37,15900],["2010-12-03",3567.52,3613.55,3521.49,3613.55,21300],["2010-12-06",3820.7,3820.7,3452.44,3452.44,8100],["2010-12-07",3682.6,3682.6,3406.41,3406.41,4100],["2010-12-08",3636.57,3636.57,3245.29,3245.29,10300],["2010-12-09",3452.44,3567.52,3360.37,3360.37,9000],["2010-12-10",3544.5,3682.6,3452.44,3567.52,14900],["2010-12-13",3636.57,3820.7,3636.57,3774.67,10900],["2010-12-14",3889.75,3889.75,3452.44,3452.44,6700],["2010-12-15",3820.7,4027.85,3544.5,3544.5,9400],["2010-12-16",3912.76,4004.83,3544.5,3544.5,7200],["2010-12-17",3889.75,3889.75,3613.55,3613.55,8600],["2010-12-20",3912.76,4004.83,3498.47,3521.49,11400],["2010-12-21",3774.67,3774.67,3452.44,3452.44,6100],["2010-12-22",3866.73,3889.75,3475.46,3475.46,14500],["2010-12-23",3751.65,3751.65,3452.44,3452.44,5500],["2010-12-24",3682.6,3843.72,3682.6,3843.72,8100],["2010-12-27",3866.73,3866.73,3567.52,3567.52,5300],["2010-12-28",3820.7,3843.72,3590.54,3590.54,8000],["2010-12-29",3751.65,3751.65,3521.49,3521.49,9200],["2010-12-30",3659.59,3843.72,3475.46,3475.46,18000],["2010-12-31",3751.65,3889.75,3498.47,3498.47,12600],["2011-01-04",3889.75,3958.8,3682.6,3682.6,10500],["2011-01-05",3981.81,3981.81,3682.6,3682.6,10700],["2011-01-06",3659.59,3659.59,3659.59,3659.59,300],["2011-01-07",3728.63,3728.63,3728.63,3728.63,2000],["2011-01-10",3705.62,3705.62,3475.46,3475.46,6500],["2011-01-11",3705.62,3705.62,3613.55,3613.55,3200],["2011-01-12",3567.52,3797.68,3452.44,3452.44,7100],["2011-01-13",3820.7,3820.7,3475.46,3475.46,6500],["2011-01-14",3751.65,3843.72,3498.47,3498.47,6100],["2011-01-17",3774.67,3774.67,3475.46,3728.63,6400],["2011-01-18",3429.42,3590.54,3429.42,3590.54,5000],["2011-01-19",3544.5,3544.5,3337.36,3337.36,4100],["2011-01-20",3498.47,3544.5,3498.47,3544.5,4000],["2011-01-21",3337.36,3452.44,3314.34,3314.34,4300],["2011-01-24",3222.28,3429.42,3222.28,3429.42,8400],["2011-01-25",3337.36,3360.37,3337.36,3360.37,4000],["2011-01-26",3360.37,3406.41,3360.37,3406.41,5000],["2011-01-27",3475.46,3475.46,3475.46,3475.46,4000],["2011-01-28",3544.5,3544.5,3544.5,3544.5,5000],["2011-02-08",3636.57,3636.57,3636.57,3636.57,5000],["2011-02-09",3383.39,3590.54,3383.39,3406.41,4900],["2011-02-10",3774.67,3774.67,3337.36,3498.47,8200],["2011-02-11",3383.39,3475.46,3383.39,3383.39,2600],["2011-02-14",3245.29,3429.42,3245.29,3429.42,4300],["2011-02-15",3544.5,3544.5,3245.29,3268.31,4200],["2011-02-16",3498.47,3659.59,3291.33,3291.33,5500],["2011-02-17",3383.39,3383.39,3383.39,3383.39,100],["2011-02-18",3475.46,3475.46,3475.46,3475.46,3000],["2011-02-21",3452.44,3452.44,3245.29,3245.29,2300],["2011-02-22",3452.44,3498.47,3383.39,3383.39,3100],["2011-02-23",3406.41,3406.41,3245.29,3245.29,4800],["2011-02-24",3429.42,3429.42,3153.23,3222.28,7200],["2011-02-25",3406.41,3429.42,3153.23,3153.23,5200],["2011-02-28",3383.39,3383.39,3383.39,3383.39,3000],["2011-03-01",3337.36,3337.36,3153.23,3153.23,3800],["2011-03-02",3245.29,3291.33,3038.15,3038.15,4700],["2011-03-03",2992.11,2992.11,2992.11,2992.11,200],["2011-03-04",3153.23,3199.26,2807.98,2807.98,3600],["2011-03-07",3130.21,3130.21,2946.08,2946.08,3000],["2011-03-08",3061.16,3061.16,3061.16,3061.16,0],["2011-03-09",3107.2,3176.24,2877.03,2877.03,4200],["2011-03-10",3061.16,3130.21,3038.15,3038.15,3700],["2011-03-11",3153.23,3314.34,3130.21,3130.21,7000],["2011-03-14",3222.28,3314.34,3222.28,3314.34,2000],["2011-03-15",3084.18,3084.18,3084.18,3084.18,100],["2011-03-16",3107.2,3107.2,2969.1,2969.1,3100],["2011-03-17",3199.26,3245.29,2946.08,2946.08,10200],["2011-03-18",3268.31,3268.31,3015.13,3015.13,6400],["2011-03-21",3314.34,3314.34,3222.28,3222.28,4200],["2011-03-22",3337.36,3337.36,3130.21,3130.21,2400],["2011-03-23",3268.31,3268.31,3084.18,3107.2,5000],["2011-03-24",2992.11,3199.26,2969.1,3199.26,5600],["2011-03-25",3153.23,3222.28,2992.11,3222.28,5200],["2011-03-28",3130.21,3222.28,3130.21,3222.28,5400],["2011-03-29",2992.11,3222.28,2992.11,3222.28,3200],["2011-03-30",3176.24,3176.24,3107.2,3107.2,4100],["2011-03-31",3107.2,3222.28,3107.2,3222.28,8200],["2011-04-01",3222.28,3222.28,3222.28,3222.28,2000],["2011-04-04",3222.28,3222.28,3222.28,3222.28,1500],["2011-04-05",3222.28,3222.28,3222.28,3222.28,5500],["2011-04-06",3107.2,3222.28,3107.2,3222.28,10500],["2011-04-07",3153.23,3222.28,3084.18,3222.28,6700],["2011-04-08",3222.28,3222.28,3222.28,3222.28,2000],["2011-04-13",3222.28,3222.28,3176.24,3176.24,10000],["2011-04-14",3176.24,3222.28,3176.24,3199.26,13600],["2011-04-15",3107.2,3176.24,3107.2,3130.21,7000],["2011-04-18",2969.1,2992.11,2923.06,2992.11,25000],["2011-04-19",2946.08,2946.08,2946.08,2946.08,1000],["2011-04-20",2923.06,3130.21,2877.03,2877.03,21000],["2011-04-21",2969.1,3176.24,2923.06,3176.24,26500],["2011-04-22",3107.2,3199.26,3107.2,3199.26,3100],["2011-04-25",3130.21,3130.21,3107.2,3107.2,1900],["2011-04-26",3199.26,3199.26,3107.2,3176.24,4300],["2011-04-27",3107.2,3222.28,3107.2,3222.28,3700],["2011-04-28",3107.2,3245.29,2969.1,3245.29,3100],["2011-04-29",3130.21,3130.21,3107.2,3107.2,1100],["2011-05-04",3245.29,3245.29,3107.2,3107.2,1200],["2011-05-05",3222.28,3222.28,3222.28,3222.28,1000],["2011-05-06",3337.36,3429.42,3337.36,3429.42,2000],["2011-05-09",3498.47,3498.47,3222.28,3429.42,4200],["2011-05-10",3337.36,3406.41,3337.36,3406.41,3000],["2011-05-11",3429.42,3429.42,3429.42,3429.42,1100],["2011-05-12",3475.46,3475.46,3475.46,3475.46,100],["2011-05-13",3337.36,3337.36,3268.31,3268.31,2000],["2011-05-16",3268.31,3268.31,3222.28,3222.28,1400],["2011-05-17",3107.2,3153.23,3107.2,3153.23,3000],["2011-05-18",3038.15,3107.2,2992.11,2992.11,3000],["2011-05-19",3084.18,3107.2,3084.18,3107.2,1000],["2011-05-20",3038.15,3038.15,3038.15,3038.15,100],["2011-05-23",2831.0,2923.06,2831.0,2923.06,4900],["2011-05-24",2992.11,2992.11,2992.11,2992.11,200],["2011-05-25",2992.11,3038.15,2992.11,3038.15,2500],["2011-05-26",2923.06,2992.11,2923.06,2992.11,300],["2011-05-27",3038.15,3153.23,2877.03,3153.23,1800],["2011-05-30",3107.2,3107.2,3107.2,3107.2,100],["2011-05-31",2992.11,2992.11,2992.11,2992.11,100],["2011-06-01",2784.97,2900.05,2784.97,2900.05,2600],["2011-06-02",2715.92,3084.18,2715.92,3061.16,1000],["2011-06-03",2946.08,3107.2,2946.08,3107.2,200],["2011-06-06",3245.29,3245.29,2992.11,2992.11,300],["2011-06-07",3268.31,3268.31,3268.31,3268.31,200],["2011-06-08",3452.44,3452.44,3084.18,3084.18,400],["2011-06-09",3084.18,3084.18,3084.18,3084.18,100],["2011-06-10",2877.03,2877.03,2877.03,2877.03,100],["2011-06-13",2761.95,2992.11,2761.95,2992.11,300],["2011-06-14",2992.11,2992.11,2946.08,2992.11,500],["2011-06-15",3107.2,3107.2,3107.2,3107.2,100],["2011-06-16",3222.28,3222.28,3222.28,3222.28,100],["2011-06-17",3222.28,3222.28,3222.28,3222.28,500],["2011-06-20",3222.28,3222.28,3222.28,3222.28,0],["2011-06-21",3245.29,3245.29,3245.29,3245.29,100],["2011-06-22",3245.29,3245.29,3245.29,3245.29,0],["2011-06-23",3038.15,3038.15,3038.15,3038.15,1000],["2011-06-24",3038.15,3038.15,3038.15,3038.15,0],["2011-06-27",3038.15,3038.15,3038.15,3038.15,0],["2011-06-28",3176.24,3176.24,3176.24,3176.24,200],["2011-06-29",3337.36,3337.36,3337.36,3337.36,200],["2011-06-30",3268.31,3268.31,3268.31,3268.31,300],["2011-07-01",3222.28,3222.28,3222.28,3222.28,100],["2011-07-04",3314.34,3314.34,3314.34,3314.34,200],["2011-07-05",3314.34,3314.34,3314.34,3314.34,0],["2011-07-06",3314.34,3314.34,3314.34,3314.34,0],["2011-07-07",3314.34,3314.34,3314.34,3314.34,0],["2011-07-08",3544.5,3544.5,3544.5,3544.5,200],["2011-07-11",3314.34,3314.34,3314.34,3314.34,400],["2011-07-12",3314.34,3314.34,3314.34,3314.34,0],["2011-07-13",3314.34,3314.34,3314.34,3314.34,0],["2011-07-14",3544.5,3544.5,3544.5,3544.5,200],["2011-07-15",3567.52,3567.52,3567.52,3567.52,200],["2011-07-18",3567.52,3567.52,3567.52,3567.52,0],["2011-07-19",3567.52,3567.52,3567.52,3567.52,0],["2011-07-20",3544.5,3544.5,3544.5,3544.5,200],["2011-07-21",3544.5,3544.5,3544.5,3544.5,0],["2011-07-22",3544.5,3544.5,3544.5,3544.5,0],["2011-07-25",3544.5,3544.5,3544.5,3544.5,0],["2011-07-26",3544.5,3544.5,3544.5,3544.5,0],["2011-07-27",3337.36,3337.36,3337.36,3337.36,100],["2011-07-28",3268.31,3268.31,3268.31,3268.31,100],["2011-07-29",3406.41,3406.41,3406.41,3406.41,200],["2011-08-01",3406.41,3406.41,3406.41,3406.41,0],["2011-08-02",3406.41,3406.41,3406.41,3406.41,0],["2011-08-03",3406.41,3406.41,3406.41,3406.41,0],["2011-08-04",3245.29,3268.31,3245.29,3268.31,1100],["2011-08-05",3268.31,3268.31,3268.31,3268.31,0],["2011-08-08",3268.31,3268.31,3268.31,3268.31,0],["2011-08-09",3268.31,3268.31,3268.31,3268.31,0],["2011-08-10",3268.31,3268.31,3268.31,3268.31,0],["2011-08-11",3268.31,3268.31,3268.31,3268.31,0],["2011-08-12",3245.29,3245.29,3245.29,3245.29,100],["2011-08-15",3245.29,3245.29,3245.29,3245.29,0],["2011-08-16",3452.44,3452.44,3452.44,3452.44,200],["2011-08-17",3452.44,3452.44,3452.44,3452.44,0],["2011-08-18",3452.44,3452.44,3452.44,3452.44,0],["2011-08-19",3452.44,3452.44,3452.44,3452.44,0],["2011-08-22",3452.44,3452.44,3452.44,3452.44,0],["2011-08-23",3452.44,3452.44,3452.44,3452.44,0],["2011-08-24",3452.44,3452.44,3452.44,3452.44,0],["2011-08-25",3452.44,3452.44,3452.44,3452.44,0],["2011-08-26",3452.44,3452.44,3452.44,3452.44,0],["2011-08-29",3429.42,3429.42,3429.42,3429.42,100],["2011-08-30",3429.42,3429.42,3429.42,3429.42,0],["2011-08-31",3429.42,3429.42,3429.42,3429.42,0],["2011-09-01",3429.42,3429.42,3429.42,3429.42,0],["2011-09-05",3429.42,3429.42,3429.42,3429.42,0],["2011-09-06",3199.26,3314.34,3199.26,3199.26,500],["2011-09-07",3222.28,3222.28,3222.28,3222.28,0],["2011-09-08",3199.26,3199.26,3199.26,3199.26,300],["2011-09-09",3406.41,3406.41,3406.41,3406.41,200],["2011-09-12",3406.41,3406.41,3406.41,3406.41,0],["2011-09-13",3222.28,3222.28,3176.24,3199.26,2000],["2011-09-14",3107.2,3107.2,3107.2,3107.2,100],["2011-09-15",3268.31,3268.31,3268.31,3268.31,200],["2011-09-16",3268.31,3268.31,3268.31,3268.31,0],["2011-09-19",3268.31,3268.31,3268.31,3268.31,0],["2011-09-20",3268.31,3268.31,3268.31,3268.31,0],["2011-09-21",3406.41,3406.41,3406.41,3406.41,100],["2011-09-22",3406.41,3406.41,3406.41,3406.41,0],["2011-09-23",3406.41,3406.41,3406.41,3406.41,0],["2011-09-26",3406.41,3406.41,3406.41,3406.41,0],["2011-09-27",3406.41,3406.41,3406.41,3406.41,0],["2011-09-28",3176.24,3176.24,3176.24,3176.24,300],["2011-09-29",3176.24,3176.24,3176.24,3176.24,0],["2011-09-30",3245.29,3245.29,3245.29,3245.29,100],["2011-10-03",3245.29,3245.29,3245.29,3245.29,0],["2011-10-04",3406.41,3406.41,3406.41,3406.41,100],["2011-10-05",3176.24,3176.24,3176.24,3176.24,300],["2011-10-06",2969.1,2969.1,2969.1,2969.1,3000],["2011-10-07",3153.23,3153.23,3153.23,3153.23,100],["2011-10-10",3337.36,3337.36,3337.36,3337.36,100],["2011-10-11",3337.36,3337.36,3337.36,3337.36,0],["2011-10-12",3337.36,3337.36,3337.36,3337.36,0],["2011-10-13",3337.36,3337.36,3337.36,3337.36,0],["2011-10-14",3337.36,3337.36,3337.36,3337.36,0],["2011-10-17",3337.36,3337.36,3337.36,3337.36,0],["2011-10-18",3337.36,3337.36,3337.36,3337.36,0],["2011-10-19",3406.41,3406.41,3107.2,3107.2,400],["2011-10-20",3360.37,3360.37,3360.37,3360.37,100],["2011-10-21",3130.21,3130.21,3130.21,3130.21,100],["2011-10-24",3337.36,3337.36,3337.36,3337.36,100],["2011-10-25",3337.36,3337.36,3337.36,3337.36,0],["2011-10-26",3337.36,3337.36,3337.36,3337.36,0],["2011-10-27",3567.52,3567.52,3567.52,3567.52,100],["2011-10-28",3567.52,3567.52,3567.52,3567.52,0],["2011-10-31",3567.52,3567.52,3567.52,3567.52,0],["2011-11-01",3567.52,3567.52,3567.52,3567.52,0],["2011-11-02",3567.52,3567.52,3567.52,3567.52,0],["2011-11-03",3567.52,3567.52,3567.52,3567.52,0],["2011-11-04",3567.52,3567.52,3567.52,3567.52,0],["2011-11-07",3567.52,3567.52,3567.52,3567.52,0],["2011-11-08",3567.52,3567.52,3567.52,3567.52,0],["2011-11-09",3567.52,3567.52,3567.52,3567.52,0],["2011-11-10",3567.52,3567.52,3567.52,3567.52,0],["2011-11-11",3567.52,3567.52,3567.52,3567.52,0],["2011-11-14",3567.52,3567.52,3567.52,3567.52,0],["2011-11-15",3567.52,3567.52,3567.52,3567.52,0],["2011-11-16",3567.52,3567.52,3567.52,3567.52,0],["2011-11-17",3567.52,3567.52,3567.52,3567.52,0],["2011-11-18",3567.52,3567.52,3567.52,3567.52,0],["2011-11-21",3567.52,3567.52,3567.52,3567.52,0],["2011-11-22",3752.5,3752.5,3752.5,3752.5,100],["2011-11-23",3752.5,3752.5,3752.5,3752.5,0],["2011-11-24",3752.5,3752.5,3752.5,3752.5,0],["2011-11-25",3990.34,3990.34,3990.34,3990.34,200],["2011-11-28",3990.34,3990.34,3990.34,3990.34,0],["2011-11-29",3990.34,3990.34,3990.34,3990.34,0],["2011-11-30",3990.34,3990.34,3990.34,3990.34,0],["2011-12-01",3990.34,3990.34,3990.34,3990.34,0],["2011-12-02",3990.34,3990.34,3990.34,3990.34,0],["2011-12-05",3990.34,3990.34,3990.34,3990.34,0],["2011-12-06",3990.34,3990.34,3990.34,3990.34,0],["2011-12-07",3990.34,3990.34,3990.34,3990.34,0],["2011-12-08",3990.34,3990.34,3990.34,3990.34,0],["2011-12-09",3990.34,3990.34,3990.34,3990.34,0],["2011-12-12",3990.34,3990.34,3990.34,3990.34,0],["2011-12-13",3990.34,3990.34,3990.34,3990.34,0],["2011-12-14",3990.34,3990.34,3990.34,3990.34,0],["2011-12-15",3990.34,3990.34,3990.34,3990.34,0],["2011-12-16",3990.34,3990.34,3990.34,3990.34,0],["2011-12-19",3990.34,3990.34,3990.34,3990.34,0],["2011-12-20",3990.34,3990.34,3990.34,3990.34,0],["2011-12-21",3990.34,3990.34,3990.34,3990.34,0],["2011-12-22",3990.34,3990.34,3990.34,3990.34,0],["2011-12-23",3963.91,3963.91,3963.91,3963.91,100],["2011-12-26",4175.32,4175.32,4175.32,4175.32,100],["2011-12-27",4175.32,4175.32,4175.32,4175.32,0],["2011-12-28",4175.32,4175.32,4175.32,4175.32,0],["2011-12-29",4175.32,4175.32,4175.32,4175.32,0],["2011-12-30",4175.32,4175.32,4175.32,4175.32,0],["2012-01-03",4175.32,4175.32,4175.32,4175.32,0],["2012-01-04",4228.17,4228.17,3884.63,3884.63,200],["2012-01-05",3805.35,3805.35,3805.35,3805.35,1000],["2012-01-06",3699.65,3699.65,3541.09,3541.09,2000],["2012-01-09",3831.78,3831.78,3382.54,3382.54,1500],["2012-01-10",3303.26,3303.26,3303.26,3303.26,1400],["2012-01-11",3091.85,3514.67,3091.85,3091.85,2000],["2012-01-12",3514.67,3514.67,3514.67,3514.67,900],["2012-01-13",3276.83,3276.83,3276.83,3276.83,1000],["2012-01-16",3461.82,3461.82,3461.82,3461.82,500],["2012-01-17",3646.8,3646.8,3223.98,3223.98,600],["2012-01-18",3752.5,3752.5,3752.5,3752.5,500],["2012-01-19",3514.67,3541.09,3514.67,3541.09,200],["2012-01-20",3752.5,3752.5,3303.26,3303.26,400],["2012-01-30",3303.26,3303.26,3303.26,3303.26,700],["2012-01-31",3091.85,3091.85,3091.85,3091.85,4000],["2012-02-01",2880.44,3250.41,2880.44,3250.41,600],["2012-02-02",2986.15,2986.15,2986.15,2986.15,2600],["2012-02-03",2801.16,2801.16,2801.16,2801.16,2400],["2012-02-06",2616.18,2616.18,2616.18,2616.18,2200],["2012-02-07",2510.48,2774.74,2510.48,2774.74,3700],["2012-02-08",2669.03,2721.89,2669.03,2721.89,1400],["2012-02-09",2854.02,2854.02,2854.02,2854.02,400],["2012-02-10",2986.15,2986.15,2986.15,2986.15,100],["2012-02-13",3065.42,3065.42,3065.42,3065.42,500],["2012-02-14",3091.85,3091.85,2854.02,2854.02,1200],["2012-02-15",3039.0,3039.0,3039.0,3039.0,400],["2012-02-16",3065.42,3144.7,3065.42,3144.7,500],["2012-02-17",3197.56,3197.56,2906.87,2906.87,4700],["2012-02-20",3118.28,3118.28,3118.28,3118.28,400],["2012-02-21",3276.83,3276.83,3276.83,3276.83,400],["2012-02-22",3276.83,3276.83,3276.83,3276.83,200],["2012-02-23",3303.26,3303.26,3303.26,3303.26,200],["2012-02-24",3303.26,3303.26,3303.26,3303.26,0],["2012-02-27",3303.26,3303.26,3303.26,3303.26,100],["2012-02-28",3303.26,3303.26,3303.26,3303.26,0],["2012-02-29",3303.26,3303.26,3303.26,3303.26,0],["2012-03-01",3303.26,3303.26,3303.26,3303.26,0],["2012-03-02",3514.67,3514.67,3514.67,3514.67,400],["2012-03-05",3514.67,3514.67,3514.67,3514.67,0],["2012-03-06",3514.67,3514.67,3514.67,3514.67,0],["2012-03-07",3514.67,3514.67,3514.67,3514.67,0],["2012-03-08",3514.67,3514.67,3514.67,3514.67,0],["2012-03-09",3752.5,3752.5,3752.5,3752.5,200],["2012-03-12",3752.5,3752.5,3752.5,3752.5,0],["2012-03-13",3752.5,3752.5,3752.5,3752.5,0],["2012-03-14",3752.5,3752.5,3752.5,3752.5,0],["2012-03-15",3752.5,3752.5,3752.5,3752.5,0],["2012-03-16",3752.5,3752.5,3752.5,3752.5,0],["2012-03-19",3752.5,3752.5,3752.5,3752.5,0],["2012-03-20",3514.67,3514.67,3514.67,3514.67,100],["2012-03-21",3514.67,3514.67,3514.67,3514.67,0],["2012-03-22",3514.67,3514.67,3514.67,3514.67,0],["2012-03-23",3514.67,3514.67,3514.67,3514.67,0],["2012-03-26",3514.67,3514.67,3514.67,3514.67,0],["2012-03-27",3514.67,3514.67,3514.67,3514.67,0],["2012-03-28",3514.67,3514.67,3514.67,3514.67,0],["2012-03-29",3514.67,3514.67,3514.67,3514.67,0],["2012-03-30",3514.67,3514.67,3514.67,3514.67,0],["2012-04-03",3514.67,3514.67,3514.67,3514.67,0],["2012-04-04",3514.67,3514.67,3514.67,3514.67,0],["2012-04-05",3726.08,3726.08,3726.08,3726.08,200],["2012-04-06",3726.08,3726.08,3726.08,3726.08,0],["2012-04-09",3726.08,3726.08,3726.08,3726.08,0],["2012-04-10",3726.08,3726.08,3726.08,3726.08,0],["2012-04-11",3488.24,3488.24,3488.24,3488.24,100],["2012-04-12",3488.24,3488.24,3488.24,3488.24,0],["2012-04-13",3488.24,3488.24,3488.24,3488.24,0],["2012-04-16",3250.41,3250.41,3250.41,3250.41,100],["2012-04-17",3039.0,3039.0,3039.0,3039.0,400],["2012-04-18",3039.0,3039.0,3039.0,3039.0,0],["2012-04-19",2827.59,3223.98,2827.59,2827.59,1700],["2012-04-20",2986.15,2986.15,2642.61,2642.61,1900],["2012-04-23",2801.16,2801.16,2457.63,2457.63,1600],["2012-04-24",2616.18,2616.18,2616.18,2616.18,600],["2012-04-25",2510.48,2774.74,2510.48,2774.74,1600],["2012-04-26",2774.74,2774.74,2774.74,2774.74,0],["2012-04-27",2933.29,2933.29,2933.29,2933.29,300],["2012-05-02",3091.85,3091.85,3091.85,3091.85,2360],["2012-05-03",3065.42,3065.42,2880.44,2880.44,6000],["2012-05-04",3065.42,3065.42,2854.02,3012.57,400],["2012-05-07",3144.7,3197.56,3144.7,3197.56,2900],["2012-05-08",3408.96,3408.96,3408.96,3408.96,100],["2012-05-09",3435.39,3435.39,3435.39,3435.39,100],["2012-05-10",3673.22,3673.22,3673.22,3673.22,100],["2012-05-11",3778.93,3778.93,3435.39,3435.39,19400],["2012-05-14",3593.95,3593.95,3593.95,3593.95,100],["2012-05-15",3726.08,3726.08,3356.11,3356.11,3000],["2012-05-16",3541.09,3541.09,3541.09,3541.09,100],["2012-05-17",3673.22,3673.22,3673.22,3673.22,100],["2012-05-18",3805.35,3805.35,3805.35,3805.35,100],["2012-05-21",3541.09,3831.78,3541.09,3831.78,1000],["2012-05-22",3937.49,3937.49,3937.49,3937.49,100],["2012-05-23",3937.49,3937.49,3937.49,3937.49,0],["2012-05-24",4175.32,4175.32,4175.32,4175.32,100],["2012-05-25",4175.32,4175.32,4175.32,4175.32,0],["2012-05-28",4175.32,4175.32,4175.32,4175.32,15000],["2012-05-29",4175.32,4175.32,4175.32,4175.32,0],["2012-05-30",4175.32,4175.32,4175.32,4175.32,0],["2012-05-31",4175.32,4175.32,4175.32,4175.32,45],["2012-06-01",4175.32,4175.32,4175.32,4175.32,0],["2012-06-04",4175.32,4175.32,4175.32,4175.32,0],["2012-06-05",3884.63,3884.63,3884.63,3884.63,100],["2012-06-06",3884.63,3884.63,3884.63,3884.63,0],["2012-06-07",3884.63,3884.63,3884.63,3884.63,0],["2012-06-08",3884.63,3884.63,3884.63,3884.63,0],["2012-06-11",4016.76,4016.76,4016.76,4016.76,1000],["2012-06-12",4016.76,4016.76,4016.76,4016.76,0],["2012-06-13",4016.76,4016.76,4016.76,4016.76,0],["2012-06-14",4016.76,4016.76,4016.76,4016.76,0],["2012-06-15",4016.76,4016.76,4016.76,4016.76,0],["2012-06-18",3752.5,4281.02,3752.5,4281.02,400],["2012-06-19",4281.02,4281.02,4281.02,4281.02,0],["2012-06-20",4281.02,4281.02,4281.02,4281.02,0],["2012-06-21",4281.02,4281.02,4281.02,4281.02,0],["2012-06-22",4571.71,4571.71,3990.34,3990.34,400],["2012-06-25",3990.34,3990.34,3990.34,3990.34,0],["2012-06-26",3990.34,3990.34,3990.34,3990.34,0],["2012-06-27",3990.34,3990.34,3990.34,3990.34,0],["2012-06-28",3990.34,3990.34,3990.34,3990.34,0],["2012-06-29",3990.34,3990.34,3990.34,3990.34,0],["2012-07-02",3990.34,3990.34,3990.34,3990.34,0],["2012-07-03",3990.34,3990.34,3990.34,3990.34,0],["2012-07-04",3990.34,3990.34,3990.34,3990.34,0],["2012-07-05",3726.08,4254.6,3726.08,3726.08,690],["2012-07-06",3488.24,3488.24,3488.24,3488.24,146],["2012-07-09",3726.08,3726.08,3726.08,3726.08,200],["2012-07-10",3488.24,3488.24,3488.24,3488.24,100],["2012-07-11",3250.41,3726.08,3250.41,3726.08,1100],["2012-07-12",3978.69,3978.69,3978.69,3978.69,100],["2012-07-13",4136.58,4136.58,4136.58,4136.58,100],["2012-07-16",4262.88,4262.88,3852.38,3852.38,400],["2012-07-17",4073.42,4073.42,3599.77,3599.77,300],["2012-07-18",3789.23,3789.23,3410.31,3789.23,1300],["2012-07-19",3757.65,3757.65,3757.65,3757.65,700],["2012-07-20",3789.23,3789.23,3505.04,3505.04,200],["2012-07-23",3662.92,3662.92,3662.92,3662.92,0],["2012-07-24",3410.31,3410.31,3410.31,3410.31,100],["2012-07-25",3599.77,3599.77,3189.27,3189.27,338],["2012-07-26",3157.69,3410.31,2999.81,2999.81,1500],["2012-07-27",3441.88,3441.88,3094.54,3094.54,300],["2012-07-30",2936.65,2936.65,2936.65,2936.65,100],["2012-07-31",3126.12,3126.12,2778.77,2778.77,1200],["2012-08-01",3220.85,3220.85,2936.65,3220.85,1200],["2012-08-02",3378.73,3378.73,2936.65,2936.65,400],["2012-08-03",3126.12,3126.12,2873.5,2873.5,600],["2012-08-06",3062.96,3062.96,3062.96,3062.96,2400],["2012-08-07",3252.42,3252.42,2873.5,3252.42,1300],["2012-08-08",3378.73,3378.73,2936.65,2936.65,200],["2012-08-09",3094.54,3094.54,2810.35,2810.35,700],["2012-08-10",3157.69,3157.69,3157.69,3157.69,600],["2012-08-13",3315.58,3315.58,2936.65,3315.58,800],["2012-08-14",3220.85,3378.73,3220.85,3378.73,1300],["2012-08-15",3441.88,3441.88,3410.31,3410.31,700],["2012-08-16",3505.04,3505.04,3189.27,3189.27,400],["2012-08-17",3284.0,3410.31,3284.0,3410.31,600],["2012-08-20",3473.46,3599.77,3252.42,3473.46,1000],["2012-08-21",3631.35,3631.35,3252.42,3410.31,800],["2012-08-22",3441.88,3505.04,3126.12,3505.04,2600],["2012-08-23",3568.19,3599.77,3284.0,3284.0,400],["2012-08-24",3315.58,3347.15,3315.58,3347.15,600],["2012-08-27",3441.88,3441.88,3094.54,3410.31,1500],["2012-08-28",3157.69,3220.85,3157.69,3220.85,400],["2012-08-29",2999.81,3220.85,2999.81,3189.27,1100],["2012-08-30",2968.23,3094.54,2968.23,3094.54,515],["2012-08-31",2905.08,3062.96,2905.08,2905.08,3000],["2012-09-04",2747.19,2999.81,2747.19,2999.81,1100],["2012-09-05",2778.77,2968.23,2778.77,2968.23,500],["2012-09-06",2999.81,2999.81,2968.23,2968.23,400],["2012-09-07",2778.77,2873.5,2778.77,2873.5,1500],["2012-09-10",2999.81,2999.81,2652.46,2841.92,700],["2012-09-11",2652.46,2968.23,2620.88,2620.88,7600],["2012-09-12",2557.73,2810.35,2557.73,2557.73,1100],["2012-09-13",2936.65,2936.65,2557.73,2936.65,600],["2012-09-14",2905.08,2905.08,2589.31,2589.31,700],["2012-09-17",2905.08,2968.23,2620.88,2968.23,600],["2012-09-18",2968.23,2968.23,2747.19,2747.19,200],["2012-09-19",2873.5,2873.5,2557.73,2557.73,703],["2012-09-20",2778.77,2778.77,2526.15,2526.15,300],["2012-09-21",2778.77,2778.77,2526.15,2526.15,200],["2012-09-24",2652.46,2652.46,2652.46,2652.46,200],["2012-09-25",2810.35,2810.35,2494.58,2494.58,800],["2012-09-26",2620.88,2715.62,2463.0,2463.0,10500],["2012-09-27",2526.15,2684.04,2526.15,2684.04,236],["2012-09-28",2778.77,2778.77,2652.46,2715.62,10400],["2012-10-01",2715.62,2715.62,2715.62,2715.62,100],["2012-10-02",2715.62,2715.62,2526.15,2526.15,200],["2012-10-03",2715.62,2715.62,2715.62,2715.62,200],["2012-10-04",2715.62,2715.62,2526.15,2526.15,300],["2012-10-05",2715.62,2715.62,2715.62,2715.62,100],["2012-10-08",2841.92,2841.92,2778.77,2841.92,900],["2012-10-09",2810.35,2810.35,2810.35,2810.35,100],["2012-10-10",2968.23,2968.23,2968.23,2968.23,100],["2012-10-11",2778.77,2778.77,2778.77,2778.77,100],["2012-10-12",2810.35,2841.92,2589.31,2589.31,1400],["2012-10-15",2810.35,2810.35,2589.31,2589.31,1000],["2012-10-16",2968.23,2968.23,2936.65,2936.65,1100],["2012-10-17",2936.65,2936.65,2747.19,2747.19,1100],["2012-10-18",2905.08,2905.08,2715.62,2715.62,1200],["2012-10-19",2968.23,2968.23,2684.04,2684.04,3000],["2012-10-22",2936.65,2936.65,2936.65,2936.65,1300],["2012-10-23",2968.23,2968.23,2905.08,2905.08,1100],["2012-10-24",2968.23,2968.23,2905.08,2905.08,1100],["2012-10-25",2968.23,2968.23,2936.65,2936.65,1100],["2012-10-26",2747.19,2936.65,2747.19,2936.65,200],["2012-10-29",2905.08,2905.08,2905.08,2905.08,1000],["2012-10-30",2905.08,2905.08,2905.08,2905.08,0],["2012-10-31",2905.08,2905.08,2905.08,2905.08,0],["2012-11-01",2873.5,2873.5,2873.5,2873.5,1000],["2012-11-02",2968.23,2968.23,2968.23,2968.23,200],["2012-11-05",2968.23,2968.23,2968.23,2968.23,0],["2012-11-06",2968.23,2968.23,2968.23,2968.23,0],["2012-11-07",2905.08,2905.08,2905.08,2905.08,900],["2012-11-08",2905.08,2905.08,2905.08,2905.08,0],["2012-11-09",2905.08,2905.08,2905.08,2905.08,0],["2012-11-12",2905.08,2905.08,2905.08,2905.08,0],["2012-11-13",2715.62,2873.5,2715.62,2873.5,200],["2012-11-14",2620.88,2620.88,2620.88,2620.88,100],["2012-11-15",2589.31,2589.31,2463.0,2463.0,600],["2012-11-16",2715.62,2715.62,2399.85,2399.85,200],["2012-11-19",2557.73,2557.73,2557.73,2557.73,1000],["2012-11-20",2715.62,2715.62,2715.62,2715.62,500],["2012-11-21",2810.35,2810.35,2810.35,2810.35,500],["2012-11-22",2936.65,2936.65,2620.88,2620.88,1200],["2012-11-23",2715.62,2715.62,2715.62,2715.62,100],["2012-11-26",2778.77,2841.92,2778.77,2841.92,2000],["2012-11-27",2810.35,2810.35,2652.46,2652.46,1100],["2012-11-28",2620.88,2620.88,2620.88,2620.88,200],["2012-11-29",2494.58,2494.58,2494.58,2494.58,500],["2012-11-30",2620.88,2652.46,2620.88,2652.46,1400],["2012-12-03",2494.58,2494.58,2494.58,2494.58,500],["2012-12-04",2589.31,2589.31,2589.31,2589.31,1500],["2012-12-05",2589.31,2589.31,2589.31,2589.31,0],["2012-12-06",2747.19,2747.19,2747.19,2747.19,100],["2012-12-07",2557.73,2557.73,2557.73,2557.73,200],["2012-12-10",2399.85,2652.46,2399.85,2431.42,2900],["2012-12-11",2368.27,2589.31,2368.27,2589.31,600],["2012-12-12",2431.42,2431.42,2431.42,2431.42,200],["2012-12-13",2368.27,2399.85,2273.54,2273.54,2400],["2012-12-14",2463.0,2494.58,2463.0,2494.58,2100],["2012-12-17",2336.69,2589.31,2336.69,2399.85,3200],["2012-12-18",2336.69,2557.73,2336.69,2557.73,3400],["2012-12-19",2526.15,2526.15,2526.15,2526.15,2400],["2012-12-20",2368.27,2526.15,2368.27,2526.15,2400],["2012-12-21",2526.15,2526.15,2526.15,2526.15,0],["2012-12-24",2526.15,2526.15,2526.15,2526.15,0],["2012-12-25",2494.58,2494.58,2368.27,2368.27,2100],["2012-12-26",2494.58,2494.58,2494.58,2494.58,1400],["2012-12-27",2336.69,2526.15,2336.69,2526.15,1100],["2012-12-28",2368.27,2526.15,2368.27,2526.15,1100],["2013-01-02",2368.27,2368.27,2368.27,2368.27,200],["2013-01-03",2494.58,2494.58,2494.58,2494.58,2000],["2013-01-04",2336.69,2526.15,2336.69,2494.58,6300],["2013-01-07",2494.58,2494.58,2494.58,2494.58,4000],["2013-01-08",2399.85,2589.31,2399.85,2589.31,5000],["2013-01-09",2557.73,2557.73,2431.42,2431.42,3200],["2013-01-10",2399.85,2399.85,2399.85,2399.85,15200],["2013-01-11",2368.27,2368.27,2368.27,2368.27,4060],["2013-01-14",2368.27,2431.42,2368.27,2431.42,11000],["2013-01-15",2210.38,2368.27,2210.38,2368.27,7800],["2013-01-16",2494.58,2494.58,2494.58,2494.58,9200],["2013-01-17",2273.54,2620.88,2273.54,2620.88,6300],["2013-01-18",2368.27,2368.27,2368.27,2368.27,200],["2013-01-21",2431.42,2494.58,2431.42,2494.58,15000],["2013-01-22",2431.42,2431.42,2431.42,2431.42,10000],["2013-01-23",2336.69,2336.69,2336.69,2336.69,6000],["2013-01-24",2526.15,2526.15,2526.15,2526.15,6000],["2013-01-25",2526.15,2526.15,2463.0,2463.0,8000],["2013-01-28",2241.96,2368.27,2241.96,2368.27,6500],["2013-01-29",2494.58,2494.58,2431.42,2431.42,6800],["2013-01-30",2652.46,2652.46,2399.85,2399.85,1100],["2013-01-31",2494.58,2494.58,2494.58,2494.58,6000],["2013-02-01",2589.31,2589.31,2273.54,2431.42,6900],["2013-02-04",2652.46,2652.46,2620.88,2652.46,6100],["2013-02-05",2715.62,2715.62,2589.31,2589.31,4800],["2013-02-06",2715.62,2715.62,2557.73,2557.73,7000],["2013-02-07",2494.58,2494.58,2494.58,2494.58,5000],["2013-02-08",2273.54,2463.0,2273.54,2463.0,6200],["2013-02-18",2589.31,2589.31,2526.15,2526.15,5800],["2013-02-19",2463.0,2494.58,2463.0,2494.58,6200],["2013-02-20",2494.58,2494.58,2494.58,2494.58,5200],["2013-02-21",2463.0,2494.58,2463.0,2494.58,5600],["2013-02-22",2463.0,2494.58,2463.0,2463.0,5100],["2013-02-25",2463.0,2463.0,2463.0,2463.0,5000],["2013-02-26",2494.58,2494.58,2463.0,2463.0,6000],["2013-02-27",2494.58,2494.58,2431.42,2431.42,4000],["2013-02-28",2652.46,2652.46,2463.0,2463.0,7400],["2013-03-01",2589.31,2589.31,2589.31,2589.31,1000],["2013-03-04",2526.15,2526.15,2494.58,2494.58,6000],["2013-03-05",2463.0,2463.0,2463.0,2463.0,4000],["2013-03-06",2684.04,2684.04,2589.31,2589.31,6500],["2013-03-07",2652.46,2652.46,2336.69,2589.31,6100],["2013-03-08",2368.27,2463.0,2336.69,2463.0,3300],["2013-03-11",2526.15,2526.15,2526.15,2526.15,4500],["2013-03-12",2494.58,2494.58,2494.58,2494.58,4000],["2013-03-13",2715.62,2715.62,2557.73,2557.73,3800],["2013-03-14",2305.12,2305.12,2305.12,2305.12,3200],["2013-03-15",2178.81,2494.58,2178.81,2494.58,300],["2013-03-18",2273.54,2557.73,2273.54,2526.15,3600],["2013-03-19",2715.62,2715.62,2305.12,2589.31,5200],["2013-03-20",2841.92,2841.92,2336.69,2557.73,5000],["2013-03-21",2652.46,2652.46,2463.0,2494.58,3600],["2013-03-22",2305.12,2494.58,2273.54,2463.0,5200],["2013-03-25",2494.58,2494.58,2431.42,2431.42,5300],["2013-03-26",2620.88,2620.88,2336.69,2494.58,39500],["2013-03-27",2431.42,2431.42,2431.42,2431.42,4000],["2013-03-28",2652.46,2652.46,2431.42,2431.42,4000],["2013-03-29",2241.96,2431.42,2241.96,2431.42,5300],["2013-04-01",2494.58,2494.58,2210.38,2336.69,7100],["2013-04-02",2431.42,2431.42,2241.96,2241.96,4500],["2013-04-03",2463.0,2463.0,2399.85,2399.85,8000],["2013-04-04",2210.38,2463.0,2210.38,2305.12,10600],["2013-04-05",2368.27,2368.27,2241.96,2305.12,9200],["2013-04-08",2336.69,2336.69,2336.69,2336.69,3000],["2013-04-09",2463.0,2463.0,2147.23,2147.23,4500],["2013-04-10",2273.54,2305.12,2273.54,2305.12,6300],["2013-04-11",2399.85,2399.85,2305.12,2305.12,7200],["2013-04-12",2178.81,2336.69,2178.81,2336.69,3700],["2013-04-15",2557.73,2557.73,2210.38,2526.15,3800],["2013-04-16",2526.15,2526.15,2526.15,2526.15,3500],["2013-04-17",2273.54,2463.0,2273.54,2431.42,9200],["2013-04-18",2494.58,2494.58,2210.38,2210.38,30300],["2013-04-22",2620.88,2620.88,2178.81,2463.0,19200],["2013-04-23",2526.15,2526.15,2241.96,2494.58,5700],["2013-04-24",2684.04,2684.04,2557.73,2557.73,16500],["2013-04-25",2305.12,2557.73,2305.12,2399.85,21900],["2013-04-26",2494.58,2494.58,2178.81,2178.81,5000],["2013-05-02",2368.27,2368.27,2273.54,2368.27,18300],["2013-05-03",2431.42,2431.42,2431.42,2431.42,7000],["2013-05-06",2526.15,2526.15,2494.58,2494.58,8200],["2013-05-07",2368.27,2368.27,2336.69,2336.69,16500],["2013-05-08",2494.58,2494.58,2147.23,2494.58,14100],["2013-05-09",2557.73,2557.73,2463.0,2463.0,22040],["2013-05-10",2241.96,2463.0,2241.96,2463.0,2327],["2013-05-13",2463.0,2463.0,2463.0,2463.0,12500],["2013-05-14",2431.42,2431.42,2431.42,2431.42,12755],["2013-05-15",2431.42,2431.42,2431.42,2431.42,12000],["2013-05-16",2210.38,2399.85,2210.38,2399.85,12100],["2013-05-17",2178.81,2399.85,2178.81,2399.85,12500],["2013-05-20",2620.88,2620.88,2494.58,2494.58,11800],["2013-05-21",2399.85,2399.85,2399.85,2399.85,12000],["2013-05-22",2178.81,2368.27,2178.81,2368.27,13300],["2013-05-23",2241.96,2241.96,2241.96,2241.96,12700],["2013-05-24",2052.5,2368.27,2052.5,2368.27,12100],["2013-05-27",2147.23,2273.54,2147.23,2273.54,12200],["2013-05-28",2368.27,2368.27,2368.27,2368.27,6800],["2013-05-29",2368.27,2368.27,2368.27,2368.27,6900],["2013-05-30",2273.54,2273.54,2273.54,2273.54,11800],["2013-05-31",2273.54,2399.85,2273.54,2399.85,11000],["2013-06-03",2305.12,2336.69,2305.12,2336.69,11000],["2013-06-04",2147.23,2273.54,2147.23,2273.54,9500],["2013-06-05",2147.23,2463.0,2115.65,2463.0,19027],["2013-06-06",2210.38,2241.96,2210.38,2241.96,11200],["2013-06-07",2241.96,2368.27,2241.96,2368.27,11500],["2013-06-10",2273.54,2273.54,2273.54,2273.54,12800],["2013-06-11",2273.54,2336.69,2273.54,2336.69,15800],["2013-06-12",2336.69,2368.27,2336.69,2368.27,22600],["2013-06-13",2336.69,2368.27,2336.69,2368.27,10400],["2013-06-14",2336.69,2368.27,2273.54,2368.27,12700],["2013-06-17",2336.69,2557.73,2305.12,2557.73,32000],["2013-06-18",2557.73,2778.77,2557.73,2778.77,17500],["2013-06-19",2684.04,2747.19,2526.15,2620.88,21400],["2013-06-20",2684.04,2684.04,2589.31,2589.31,20100],["2013-06-21",2589.31,2715.62,2399.85,2399.85,16200],["2013-06-24",2463.0,2463.0,2431.42,2431.42,20200],["2013-06-25",2210.38,2210.38,2210.38,2210.38,100],["2013-06-26",2305.12,2431.42,2305.12,2431.42,20600],["2013-06-27",2526.15,2526.15,2526.15,2526.15,19500],["2013-06-28",2494.58,2494.58,2494.58,2494.58,19600],["2013-07-01",2273.54,2463.0,2273.54,2463.0,13100],["2013-07-02",2241.96,2241.96,2241.96,2241.96,200],["2013-07-03",2399.85,2399.85,2399.85,2399.85,32000],["2013-07-04",2526.15,2526.15,2241.96,2241.96,18400],["2013-07-05",2526.15,2526.15,2494.58,2494.58,21600],["2013-07-08",2526.15,2526.15,2526.15,2526.15,26400],["2013-07-09",2494.58,2494.58,2494.58,2494.58,13103],["2013-07-10",2494.58,2494.58,2494.58,2494.58,14000],["2013-07-11",2589.31,2589.31,2336.69,2463.0,14900],["2013-07-12",2526.15,2526.15,2526.15,2526.15,26000],["2013-07-15",2494.58,2494.58,2494.58,2494.58,21600],["2013-07-16",2715.62,2715.62,2431.42,2431.42,26300],["2013-07-17",2526.15,2526.15,2526.15,2526.15,26300],["2013-07-18",2494.58,2494.58,2463.0,2463.0,24500],["2013-07-19",2557.73,2557.73,2494.58,2494.58,25600],["2013-07-22",2652.46,2652.46,2589.31,2589.31,24000],["2013-07-23",2652.46,2652.46,2557.73,2557.73,23600],["2013-07-24",2526.15,2526.15,2494.58,2494.58,24000],["2013-07-25",2494.58,2494.58,2463.0,2463.0,24200],["2013-07-26",2557.73,2557.73,2431.42,2431.42,24300],["2013-07-29",2494.58,2494.58,2494.58,2494.58,12000],["2013-07-30",2494.58,2494.58,2463.0,2463.0,23900],["2013-07-31",2431.42,2431.42,2399.85,2399.85,24000],["2013-08-01",2431.42,2431.42,2431.42,2431.42,11900],["2013-08-02",2494.58,2494.58,2494.58,2494.58,11600],["2013-08-05",2463.0,2463.0,2463.0,2463.0,8800],["2013-08-06",2431.42,2431.42,2431.42,2431.42,2900],["2013-08-07",2399.85,2399.85,2399.85,2399.85,18400],["2013-08-08",2494.58,2494.58,2494.58,2494.58,5000],["2013-08-09",2494.58,2494.58,2494.58,2494.58,0],["2013-08-12",2494.58,2494.58,2494.58,2494.58,11100],["2013-08-13",2273.54,2589.31,2273.54,2463.0,12900],["2013-08-14",2494.58,2494.58,2494.58,2494.58,11100],["2013-08-15",2526.15,2684.04,2463.0,2463.0,10900],["2013-08-16",2494.58,2494.58,2494.58,2494.58,10900],["2013-08-19",2273.54,2273.54,2273.54,2273.54,100],["2013-08-20",2494.58,2494.58,2273.54,2273.54,10500],["2013-08-21",2431.42,2431.42,2273.54,2305.12,14800],["2013-08-22",2273.54,2273.54,2178.81,2178.81,16600],["2013-08-23",2368.27,2368.27,2368.27,2368.27,9600],["2013-08-26",2431.42,2431.42,2431.42,2431.42,10400],["2013-08-27",2210.38,2210.38,2210.38,2210.38,10200],["2013-08-28",2052.5,2368.27,2020.92,2368.27,23200],["2013-08-29",2399.85,2399.85,2368.27,2399.85,12000],["2013-08-30",2399.85,2399.85,2399.85,2399.85,9000],["2013-09-03",2399.85,2399.85,2399.85,2399.85,9500],["2013-09-04",2399.85,2399.85,2336.69,2336.69,9500],["2013-09-05",2273.54,2273.54,2115.65,2115.65,10600],["2013-09-06",2241.96,2241.96,1926.19,1926.19,11700],["2013-09-09",2115.65,2115.65,2020.92,2020.92,37400],["2013-09-10",2129.19,2201.36,2129.19,2201.36,12900],["2013-09-11",2417.89,2417.89,2345.71,2345.71,23400],["2013-09-12",2345.71,2562.24,2345.71,2562.24,21100],["2013-09-13",2598.33,2598.33,2309.63,2309.63,9200],["2013-09-16",2417.89,2417.89,2381.8,2381.8,18700],["2013-09-17",2417.89,2417.89,2309.63,2345.71,27800],["2013-09-18",2309.63,2309.63,2165.27,2165.27,18300],["2013-09-19",2381.8,2381.8,2345.71,2345.71,16900],["2013-09-20",2309.63,2309.63,2237.45,2273.54,17400],["2013-09-23",2237.45,2309.63,2237.45,2309.63,26800],["2013-09-24",2490.07,2490.07,2490.07,2490.07,7800],["2013-09-25",2598.33,2598.33,2598.33,2598.33,7900],["2013-09-26",2778.77,2778.77,2381.8,2453.98,22000],["2013-09-27",2526.15,2562.24,2526.15,2562.24,14200],["2013-09-30",2562.24,2562.24,2309.63,2309.63,22400],["2013-10-01",2526.15,2526.15,2526.15,2526.15,6400],["2013-10-02",2526.15,2526.15,2526.15,2526.15,14200],["2013-10-03",2453.98,2453.98,2309.63,2309.63,7700],["2013-10-04",2309.63,2309.63,2309.63,2309.63,0],["2013-10-07",2309.63,2309.63,2309.63,2309.63,24000],["2013-10-08",2526.15,2526.15,2345.71,2345.71,14700],["2013-10-09",2309.63,2309.63,2237.45,2237.45,23100],["2013-10-10",2237.45,2237.45,2237.45,2237.45,0],["2013-10-11",2273.54,2273.54,2057.01,2057.01,14400],["2013-10-14",2237.45,2237.45,2201.36,2201.36,22605],["2013-10-15",2237.45,2273.54,2237.45,2237.45,27100],["2013-10-16",2273.54,2273.54,2237.45,2237.45,24000],["2013-10-17",2237.45,2237.45,2201.36,2201.36,11400],["2013-10-18",2201.36,2201.36,2201.36,2201.36,20196],["2013-10-21",2201.36,2201.36,2165.27,2165.27,30200],["2013-10-22",2273.54,2273.54,2273.54,2273.54,16800],["2013-10-23",2237.45,2237.45,2129.19,2237.45,21300],["2013-10-24",2273.54,2273.54,2273.54,2273.54,11000],["2013-10-25",2273.54,2273.54,2057.01,2057.01,28100],["2013-10-28",2237.45,2237.45,1984.84,1984.84,27700],["2013-10-29",2165.27,2165.27,2165.27,2165.27,10600],["2013-10-30",2309.63,2309.63,2020.92,2020.92,26600],["2013-10-31",2020.92,2020.92,2020.92,2020.92,0],["2013-11-01",2201.36,2201.36,2165.27,2165.27,27100],["2013-11-04",2201.36,2201.36,2057.01,2057.01,27600],["2013-11-05",2201.36,2201.36,2201.36,2201.36,9900],["2013-11-06",2201.36,2201.36,2201.36,2201.36,24700],["2013-11-07",2237.45,2237.45,2201.36,2237.45,28000],["2013-11-08",2237.45,2237.45,2201.36,2237.45,16700],["2013-11-11",2165.27,2165.27,2129.19,2129.19,6000],["2013-11-12",2057.01,2129.19,2057.01,2129.19,25500],["2013-11-13",2309.63,2309.63,2273.54,2273.54,15110],["2013-11-14",2129.19,2201.36,2129.19,2201.36,20010],["2013-11-15",2165.27,2165.27,2129.19,2165.27,26660],["2013-11-18",2201.36,2201.36,2165.27,2201.36,28300],["2013-11-19",2165.27,2201.36,2165.27,2201.36,610],["2013-11-20",2201.36,2237.45,2201.36,2237.45,3010],["2013-11-21",2309.63,2309.63,2237.45,2237.45,35003],["2013-11-22",2237.45,2237.45,2129.19,2129.19,25127],["2013-11-25",2201.36,2201.36,2165.27,2165.27,8400],["2013-11-26",2201.36,2237.45,2165.27,2201.36,43400],["2013-11-27",2201.36,2201.36,2165.27,2165.27,34000],["2013-11-28",2201.36,2201.36,2129.19,2129.19,12400],["2013-11-29",2129.19,2129.19,2093.1,2093.1,2200],["2013-12-02",2093.1,2165.27,1984.84,1984.84,36800],["2013-12-03",2129.19,2129.19,2129.19,2129.19,27200],["2013-12-04",2165.27,2165.27,2165.27,2165.27,25600],["2013-12-05",2093.1,2129.19,2093.1,2129.19,23300],["2013-12-06",2093.1,2165.27,2093.1,2165.27,2300],["2013-12-09",2057.01,2201.36,2057.01,2165.27,39000],["2013-12-10",2020.92,2201.36,2020.92,2129.19,13300],["2013-12-11",2057.01,2057.01,2057.01,2057.01,200],["2013-12-12",2129.19,2165.27,2093.1,2093.1,32900],["2013-12-13",2165.27,2201.36,2165.27,2201.36,15200],["2013-12-16",2057.01,2201.36,2057.01,2201.36,200],["2013-12-17",2057.01,2201.36,2057.01,2201.36,11400],["2013-12-18",2129.19,2129.19,2129.19,2129.19,12000],["2013-12-19",2129.19,2201.36,2129.19,2165.27,3228],["2013-12-20",2237.45,2237.45,2165.27,2165.27,39800],["2013-12-23",2237.45,2237.45,2201.36,2237.45,8600],["2013-12-24",2237.45,2453.98,2237.45,2453.98,2300],["2013-12-25",2634.42,2634.42,2237.45,2237.45,30300],["2013-12-26",2417.89,2453.98,2381.8,2381.8,17700],["2013-12-27",2201.36,2598.33,2201.36,2453.98,800],["2013-12-30",2490.07,2490.07,2237.45,2237.45,15200],["2013-12-31",2417.89,2453.98,2309.63,2453.98,40100],["2014-01-02",2634.42,2670.51,2490.07,2670.51,8200],["2014-01-03",2814.86,2814.86,2670.51,2778.77,13400],["2014-01-06",2887.03,3031.38,2887.03,2923.12,23600],["2014-01-07",3067.47,3067.47,3067.47,3067.47,251],["2014-01-08",3211.82,3211.82,3139.65,3139.65,12331],["2014-01-09",3175.74,3175.74,2959.21,3175.74,28000],["2014-01-10",3103.56,3175.74,3103.56,3175.74,18200],["2014-01-13",3103.56,3139.65,3103.56,3139.65,12651],["2014-01-14",3103.56,3103.56,2887.03,2887.03,15500],["2014-01-15",2887.03,2887.03,2706.59,2706.59,29700],["2014-01-16",2526.15,2887.03,2453.98,2814.86,32600],["2014-01-17",2598.33,2598.33,2562.24,2562.24,15800],["2014-01-20",2526.15,2526.15,2417.89,2417.89,22800],["2014-01-21",2598.33,2598.33,2490.07,2598.33,24000],["2014-01-22",2381.8,2814.86,2381.8,2814.86,19800],["2014-01-23",3031.38,3031.38,2887.03,2995.3,21500],["2014-01-24",3067.47,3247.91,2923.12,2923.12,16000],["2014-01-27",3103.56,3103.56,3031.38,3031.38,25100],["2014-02-06",3031.38,3031.38,3031.38,3031.38,12000],["2014-02-07",3175.74,3284.0,3175.74,3284.0,21800],["2014-02-10",3392.26,3392.26,3211.82,3320.09,22200],["2014-02-11",2995.3,3247.91,2995.3,3067.47,12400],["2014-02-12",2887.03,2923.12,2887.03,2923.12,25800],["2014-02-13",3211.82,3211.82,2742.68,2959.21,17900],["2014-02-14",3247.91,3247.91,3247.91,3247.91,11000],["2014-02-17",2959.21,3175.74,2959.21,3175.74,9500],["2014-02-18",3247.91,3247.91,2923.12,2959.21,32700],["2014-02-19",2959.21,2959.21,2959.21,2959.21,13400],["2014-02-20",2923.12,3247.91,2887.03,2887.03,9300],["2014-02-21",3139.65,3139.65,2923.12,3103.56,19200],["2014-02-24",3139.65,3139.65,2959.21,3139.65,28700],["2014-02-25",2959.21,3211.82,2887.03,3211.82,6600],["2014-02-26",2959.21,3175.74,2923.12,3067.47,20000],["2014-02-27",3067.47,3067.47,3067.47,3067.47,19000],["2014-02-28",3211.82,3211.82,2959.21,3175.74,19300],["2014-03-03",2959.21,2959.21,2959.21,2959.21,19000],["2014-03-04",3139.65,3139.65,3103.56,3103.56,19100],["2014-03-05",3103.56,3103.56,3103.56,3103.56,19000],["2014-03-06",3067.47,3067.47,2887.03,2887.03,19100],["2014-03-07",2959.21,2959.21,2959.21,2959.21,19000],["2014-03-10",2995.3,2995.3,2995.3,2995.3,19000],["2014-03-11",2923.12,2923.12,2923.12,2923.12,19000],["2014-03-12",2887.03,2887.03,2778.77,2778.77,19100],["2014-03-13",2923.12,2923.12,2923.12,2923.12,19900],["2014-03-14",2959.21,2959.21,2959.21,2959.21,19100],["2014-03-17",2887.03,2959.21,2887.03,2887.03,23800],["2014-03-18",3139.65,3139.65,2887.03,2887.03,19185],["2014-03-19",3139.65,3139.65,2959.21,2959.21,19100],["2014-03-20",2887.03,2887.03,2887.03,2887.03,19000],["2014-03-21",2923.12,2923.12,2923.12,2923.12,19000],["2014-03-24",2923.12,3103.56,2923.12,2923.12,24300],["2014-03-25",2959.21,3031.38,2923.12,2923.12,20400],["2014-03-26",2995.3,3067.47,2959.21,3067.47,18900],["2014-03-27",2959.21,2959.21,2959.21,2959.21,2200],["2014-03-28",2995.3,2995.3,2923.12,2923.12,19800],["2014-03-31",2959.21,2995.3,2959.21,2995.3,19600],["2014-04-01",2995.3,3139.65,2995.3,3139.65,25500],["2014-04-02",3031.38,3067.47,2887.03,2887.03,38200],["2014-04-03",2959.21,3175.74,2959.21,3175.74,21700],["2014-04-04",3031.38,3356.18,3031.38,3356.18,18400],["2014-04-07",3067.47,3067.47,3031.38,3031.38,32440],["2014-04-08",3247.91,3247.91,3031.38,3211.82,30500],["2014-04-10",3103.56,3211.82,3103.56,3211.82,18100],["2014-04-11",3211.82,3211.82,2959.21,2959.21,38300],["2014-04-14",3067.47,3067.47,2887.03,2887.03,33805],["2014-04-15",2887.03,2959.21,2887.03,2959.21,33600],["2014-04-16",2923.12,2923.12,2887.03,2887.03,28000],["2014-04-17",2995.3,2995.3,2887.03,2887.03,19000],["2014-04-18",3031.38,3031.38,2887.03,2887.03,17500],["2014-04-21",2959.21,3031.38,2887.03,2887.03,18100],["2014-04-22",2995.3,3031.38,2995.3,3031.38,18300],["2014-04-23",3031.38,3067.47,3031.38,3067.47,18100],["2014-04-24",3067.47,3067.47,3031.38,3031.38,33000],["2014-04-25",3067.47,3067.47,3067.47,3067.47,500],["2014-04-28",3067.47,3103.56,3067.47,3103.56,18000],["2014-04-29",3067.47,3284.0,3067.47,3284.0,45200],["2014-05-05",3175.74,3175.74,3175.74,3175.74,100],["2014-05-06",3247.91,3247.91,3139.65,3139.65,17900],["2014-05-07",3103.56,3139.65,3103.56,3139.65,29500],["2014-05-08",3175.74,3175.74,3103.56,3103.56,31900],["2014-05-09",3139.65,3139.65,3139.65,3139.65,100],["2014-05-12",3139.65,3139.65,3139.65,3139.65,35600],["2014-05-13",3139.65,3139.65,3139.65,3139.65,1400],["2014-05-14",3139.65,3211.82,3139.65,3211.82,15300],["2014-05-15",3247.91,3284.0,3139.65,3284.0,36500],["2014-05-16",3284.0,3284.0,3284.0,3284.0,200],["2014-05-19",3175.74,3284.0,3175.74,3284.0,16100],["2014-05-20",3211.82,3247.91,3211.82,3247.91,18400],["2014-05-21",3320.09,3320.09,3320.09,3320.09,15900],["2014-05-22",3284.0,3284.0,3284.0,3284.0,21900],["2014-05-23",3284.0,3284.0,3247.91,3284.0,28300],["2014-05-26",3284.0,3284.0,3284.0,3284.0,16600],["2014-05-27",3320.09,3320.09,3284.0,3284.0,17800],["2014-05-28",3284.0,3284.0,3284.0,3284.0,19600],["2014-05-29",3320.09,3320.09,3320.09,3320.09,16600],["2014-05-30",3320.09,3320.09,3284.0,3284.0,500],["2014-06-02",3284.0,3284.0,3284.0,3284.0,0],["2014-06-03",3284.0,3284.0,3284.0,3284.0,0],["2014-06-04",3284.0,3284.0,3284.0,3284.0,0],["2014-06-05",3284.0,3284.0,3284.0,3284.0,15],["2014-06-06",3284.0,3284.0,3284.0,3284.0,0],["2014-06-09",3284.0,3284.0,3284.0,3284.0,1000],["2014-06-10",3284.0,3284.0,3284.0,3284.0,25500],["2014-06-11",3320.09,3320.09,3284.0,3320.09,10200],["2014-06-12",3320.09,3320.09,3284.0,3284.0,8100],["2014-06-13",3284.0,3284.0,3284.0,3284.0,25500],["2014-06-16",3284.0,3284.0,3284.0,3284.0,9000],["2014-06-17",3247.91,3247.91,3247.91,3247.91,8017],["2014-06-18",3175.74,3175.74,3175.74,3175.74,25583],["2014-06-19",3211.82,3211.82,3211.82,3211.82,9000],["2014-06-20",3356.18,3356.18,3356.18,3356.18,8000],["2014-06-23",3211.82,3211.82,3211.82,3211.82,25500],["2014-06-24",3284.0,3284.0,3211.82,3211.82,9100],["2014-06-25",3284.0,3284.0,3284.0,3284.0,8000],["2014-06-26",3139.65,3139.65,3139.65,3139.65,25500],["2014-06-27",3284.0,3284.0,3284.0,3284.0,9000],["2014-06-30",3284.0,3284.0,3284.0,3284.0,0],["2014-07-01",3284.0,3284.0,3247.91,3247.91,24000],["2014-07-02",3247.91,3247.91,3247.91,3247.91,17200],["2014-07-03",3284.0,3284.0,3284.0,3284.0,1300],["2014-07-04",3103.56,3247.91,3103.56,3247.91,24000],["2014-07-07",3247.91,3247.91,3211.82,3211.82,17000],["2014-07-08",3175.74,3175.74,3175.74,3175.74,1200],["2014-07-09",3247.91,3247.91,3175.74,3175.74,24000],["2014-07-10",3175.74,3247.91,3175.74,3247.91,17000],["2014-07-11",3247.91,3247.91,3247.91,3247.91,9],["2014-07-14",3247.91,3284.0,3247.91,3284.0,22522],["2014-07-15",3247.91,3247.91,3211.82,3211.82,17000],["2014-07-16",3211.82,3211.82,3211.82,3211.82,80],["2014-07-17",3211.82,3247.91,3211.82,3247.91,22300],["2014-07-18",3247.91,3247.91,3247.91,3247.91,0],["2014-07-21",3247.91,3284.0,3247.91,3284.0,16500],["2014-07-22",3211.82,3247.91,3211.82,3247.91,23000],["2014-07-23",3247.91,3247.91,3247.91,3247.91,0],["2014-07-24",3175.74,3175.74,3175.74,3175.74,16500],["2014-07-25",3175.74,3175.74,3175.74,3175.74,17500],["2014-07-28",3139.65,3139.65,3139.65,3139.65,6500],["2014-07-29",3284.0,3284.0,3247.91,3247.91,16200],["2014-07-30",3247.91,3247.91,3247.91,3247.91,13700],["2014-07-31",3175.74,3211.82,3175.74,3211.82,10300],["2014-08-01",3139.65,3175.74,3139.65,3175.74,16200],["2014-08-04",3175.74,3175.74,3175.74,3175.74,0],["2014-08-05",3211.82,3211.82,3211.82,3211.82,23000],["2014-08-06",3211.82,3211.82,3211.82,3211.82,0],["2014-08-07",3211.82,3211.82,3175.74,3175.74,17770],["2014-08-08",3320.09,3320.09,3320.09,3320.09,23000],["2014-08-11",3320.09,3320.09,3320.09,3320.09,30],["2014-08-12",3247.91,3247.91,3175.74,3175.74,17800],["2014-08-13",3247.91,3247.91,3211.82,3211.82,25400],["2014-08-14",3175.74,3175.74,3175.74,3175.74,100],["2014-08-15",3247.91,3247.91,3211.82,3211.82,17200],["2014-08-18",3211.82,3211.82,3211.82,3211.82,23014],["2014-08-19",3211.82,3211.82,3211.82,3211.82,23],["2014-08-20",3103.56,3139.65,3103.56,3103.56,17200],["2014-08-21",3175.74,3175.74,3031.38,3031.38,24050],["2014-08-22",3031.38,3031.38,3031.38,3031.38,13],["2014-08-25",3211.82,3211.82,3175.74,3175.74,18700],["2014-08-26",3247.91,3247.91,3211.82,3211.82,22400],["2014-08-27",3211.82,3211.82,3211.82,3211.82,0],["2014-08-28",3103.56,3175.74,3103.56,3175.74,19700],["2014-08-29",3211.82,3211.82,3175.74,3175.74,22400],["2014-09-03",3175.74,3175.74,3175.74,3175.74,0],["2014-09-04",3175.74,3175.74,3103.56,3103.56,21200],["2014-09-05",3067.47,3103.56,3031.38,3103.56,26200],["2014-09-08",3067.47,3067.47,2959.21,3067.47,13744],["2014-09-09",3139.65,3139.65,3103.56,3103.56,16200],["2014-09-10",2959.21,3211.82,2959.21,3211.82,19500],["2014-09-11",3103.56,3103.56,3103.56,3103.56,6100],["2014-09-12",3103.56,3103.56,3103.56,3103.56,0],["2014-09-15",3031.38,3067.47,3031.38,3067.47,18700],["2014-09-16",3067.47,3067.47,3067.47,3067.47,13500],["2014-09-17",3067.47,3067.47,3067.47,3067.47,10000],["2014-09-18",3067.47,3067.47,3067.47,3067.47,18200],["2014-09-19",3031.38,3031.38,3031.38,3031.38,14000],["2014-09-22",3067.47,3067.47,3067.47,3067.47,7000],["2014-09-23",3067.47,3067.47,3067.47,3067.47,16800],["2014-09-24",3067.47,3067.47,3067.47,3067.47,16500],["2014-09-25",3103.56,3139.65,3067.47,3103.56,18500],["2014-09-26",3139.65,3139.65,3139.65,3139.65,16800],["2014-09-29",3103.56,3103.56,3067.47,3067.47,18400],["2014-09-30",3103.56,3139.65,3103.56,3103.56,9900],["2014-10-01",3103.56,3175.74,3103.56,3175.74,16700],["2014-10-02",3392.26,3392.26,3284.0,3284.0,21456],["2014-10-03",3284.0,3284.0,3284.0,3284.0,0],["2014-10-06",3284.0,3284.0,3284.0,3284.0,7900],["2014-10-07",3284.0,3284.0,3284.0,3284.0,37500],["2014-10-08",3320.09,3392.26,3320.09,3392.26,9800],["2014-10-09",3464.44,3500.53,3464.44,3500.53,7400],["2014-10-10",3247.91,3572.7,3247.91,3572.7,10831],["2014-10-13",3572.7,3850.58,3572.7,3850.58,23366],["2014-10-14",3771.19,3771.19,3533.01,3533.01,6500],["2014-10-15",3413.92,3413.92,3413.92,3413.92,11200],["2014-10-16",3533.01,3533.01,3533.01,3533.01,17000],["2014-10-17",3810.88,3810.88,3810.88,3810.88,11000],["2014-10-20",3731.49,3731.49,3731.49,3731.49,11200],["2014-10-21",3652.1,3652.1,3652.1,3652.1,16200],["2014-10-22",3612.4,3612.4,3612.4,3612.4,11000],["2014-10-23",3572.7,3572.7,3572.7,3572.7,11000],["2014-10-24",3572.7,3572.7,3572.7,3572.7,0],["2014-10-27",3533.01,3533.01,3533.01,3533.01,16200],["2014-10-28",3771.19,3771.19,3731.49,3731.49,23003],["2014-10-29",3731.49,3731.49,3731.49,3731.49,0],["2014-10-30",3691.79,3691.79,3691.79,3691.79,13900],["2014-10-31",3810.88,3810.88,3493.31,3493.31,25200],["2014-11-03",3493.31,3493.31,3493.31,3493.31,0],["2014-11-04",3493.31,3493.31,3493.31,3493.31,13900],["2014-11-05",3691.79,3691.79,3652.1,3652.1,25400],["2014-11-06",3652.1,3652.1,3652.1,3652.1,0],["2014-11-07",3493.31,3493.31,3493.31,3493.31,13900],["2014-11-10",3612.4,3612.4,3493.31,3493.31,25420],["2014-11-11",3493.31,3493.31,3493.31,3493.31,0],["2014-11-12",3453.61,3453.61,3453.61,3453.61,13900],["2014-11-13",3413.92,3413.92,3374.22,3374.22,25963],["2014-11-14",3374.22,3374.22,3374.22,3374.22,0],["2014-11-17",3533.01,3533.01,3533.01,3533.01,13900],["2014-11-18",3493.31,3493.31,3453.61,3453.61,24963],["2014-11-19",3453.61,3453.61,3453.61,3453.61,0],["2014-11-20",3453.61,3453.61,3453.61,3453.61,0],["2014-11-21",3493.31,3652.1,3493.31,3612.4,28000],["2014-11-24",3652.1,3652.1,3652.1,3652.1,11400],["2014-11-25",3652.1,3652.1,3652.1,3652.1,0],["2014-11-26",3493.31,3612.4,3493.31,3612.4,25900],["2014-11-27",3453.61,3453.61,3453.61,3453.61,13400],["2014-11-28",3453.61,3453.61,3453.61,3453.61,100],["2014-12-01",3731.49,3731.49,3652.1,3652.1,25900],["2014-12-02",3413.92,3413.92,3374.22,3374.22,13500],["2014-12-03",3374.22,3374.22,3374.22,3374.22,0],["2014-12-04",3374.22,3374.22,3374.22,3374.22,0],["2014-12-05",3572.7,3652.1,3572.7,3612.4,38800],["2014-12-08",3612.4,3612.4,3612.4,3612.4,0],["2014-12-09",3612.4,3612.4,3612.4,3612.4,0],["2014-12-10",3572.7,3572.7,3533.01,3572.7,39400],["2014-12-11",3572.7,3572.7,3572.7,3572.7,0],["2014-12-12",3215.43,3413.92,3215.43,3413.92,200],["2014-12-15",3572.7,3572.7,3533.01,3533.01,36500],["2014-12-16",3413.92,3413.92,3374.22,3374.22,4700],["2014-12-17",3374.22,3374.22,3374.22,3374.22,200],["2014-12-18",3334.52,3334.52,3334.52,3334.52,37070],["2014-12-19",3334.52,3334.52,3334.52,3334.52,100],["2014-12-22",3294.83,3612.4,3294.83,3612.4,5800],["2014-12-23",3691.79,3691.79,3612.4,3612.4,29000],["2014-12-24",3572.7,3572.7,3572.7,3572.7,3214],["2014-12-25",3533.01,3533.01,3533.01,3533.01,10308],["2014-12-26",3493.31,3493.31,3453.61,3493.31,29000],["2014-12-29",3493.31,3493.31,3493.31,3493.31,0],["2014-12-30",3453.61,3453.61,3453.61,3453.61,13000],["2014-12-31",3453.61,3453.61,3374.22,3453.61,25400],["2015-01-05",3413.92,3413.92,3413.92,3413.92,5000],["2015-01-06",3413.92,3413.92,3413.92,3413.92,13000],["2015-01-07",3413.92,3413.92,3413.92,3413.92,21000],["2015-01-08",3731.49,3731.49,3691.79,3691.79,9472],["2015-01-09",3691.79,3691.79,3691.79,3691.79,0],["2015-01-12",3652.1,3652.1,3572.7,3572.7,34200],["2015-01-13",3771.19,3810.88,3771.19,3810.88,9400],["2015-01-14",3810.88,3810.88,3810.88,3810.88,0],["2015-01-15",3652.1,3652.1,3572.7,3572.7,34112],["2015-01-16",3533.01,3533.01,3533.01,3533.01,10000],["2015-01-19",3533.01,3533.01,3533.01,3533.01,0],["2015-01-20",3652.1,3652.1,3493.31,3493.31,29900],["2015-01-21",3771.19,3771.19,3731.49,3731.49,14200],["2015-01-22",3731.49,3731.49,3731.49,3731.49,0],["2015-01-23",3850.58,3850.58,3612.4,3850.58,17700],["2015-01-26",3771.19,3771.19,3572.7,3572.7,6300],["2015-01-27",3572.7,3572.7,3572.7,3572.7,0],["2015-01-28",3572.7,3572.7,3572.7,3572.7,0],["2015-01-29",3572.7,3572.7,3572.7,3572.7,0],["2015-01-30",3929.97,3929.97,3929.97,3929.97,100],["2015-02-02",3929.97,3929.97,3929.97,3929.97,0],["2015-02-03",3850.58,3850.58,3810.88,3810.88,13000],["2015-02-04",3731.49,3771.19,3731.49,3731.49,12000],["2015-02-05",4049.06,4049.06,3612.4,3890.28,13100],["2015-02-06",3890.28,3890.28,3691.79,3691.79,9200],["2015-02-09",3612.4,3612.4,3572.7,3572.7,10800],["2015-02-10",3572.7,3572.7,3572.7,3572.7,0],["2015-02-11",3731.49,3731.49,3691.79,3691.79,10000],["2015-02-12",3612.4,3612.4,3453.61,3453.61,9800],["2015-02-13",3453.61,3453.61,3453.61,3453.61,0],["2015-02-24",3453.61,3453.61,3453.61,3453.61,0],["2015-02-25",3453.61,3453.61,3453.61,3453.61,0],["2015-02-26",3413.92,3413.92,3413.92,3413.92,1700],["2015-02-27",3413.92,3413.92,3413.92,3413.92,0],["2015-03-02",3652.1,3652.1,3612.4,3612.4,4800],["2015-03-03",3374.22,3374.22,3294.83,3294.83,580],["2015-03-04",3255.13,3255.13,3255.13,3255.13,500],["2015-03-05",3255.13,3255.13,3255.13,3255.13,0],["2015-03-06",3413.92,3413.92,3215.43,3215.43,7800],["2015-03-09",3215.43,3215.43,3215.43,3215.43,0],["2015-03-10",3056.65,3056.65,2977.25,2977.25,5000],["2015-03-11",2977.25,2977.25,2977.25,2977.25,1500],["2015-03-12",2977.25,2977.25,2977.25,2977.25,0],["2015-03-13",2977.25,2977.25,2977.25,2977.25,0],["2015-03-16",2977.25,2977.25,2977.25,2977.25,0],["2015-03-17",2977.25,3255.13,2977.25,3255.13,10000],["2015-03-18",2977.25,2977.25,2977.25,2977.25,160],["2015-03-19",2977.25,2977.25,2977.25,2977.25,0],["2015-03-20",2977.25,2977.25,2977.25,2977.25,1400],["2015-03-23",3215.43,3215.43,3215.43,3215.43,100],["2015-03-24",3255.13,3493.31,3255.13,3493.31,200],["2015-03-25",3175.74,3175.74,3175.74,3175.74,400],["2015-03-26",3413.92,3413.92,3413.92,3413.92,100],["2015-03-27",3413.92,3413.92,3413.92,3413.92,0],["2015-03-30",3691.79,3691.79,3691.79,3691.79,100],["2015-03-31",3691.79,3691.79,3691.79,3691.79,0],["2015-04-01",3691.79,3691.79,3691.79,3691.79,0],["2015-04-02",3533.01,3533.01,3533.01,3533.01,300],["2015-04-03",3533.01,3533.01,3533.01,3533.01,0],["2015-04-06",3533.01,3533.01,3533.01,3533.01,0],["2015-04-07",3533.01,3533.01,3533.01,3533.01,0],["2015-04-08",3533.01,3533.01,3533.01,3533.01,0],["2015-04-09",3533.01,3533.01,3533.01,3533.01,0],["2015-04-10",3533.01,3533.01,3533.01,3533.01,0],["2015-04-13",3533.01,3533.01,3533.01,3533.01,0],["2015-04-14",3533.01,3533.01,3533.01,3533.01,0],["2015-04-15",3533.01,3533.01,3533.01,3533.01,0],["2015-04-16",3493.31,3493.31,3493.31,3493.31,100],["2015-04-17",3493.31,3493.31,3493.31,3493.31,0],["2015-04-20",3493.31,3493.31,3493.31,3493.31,0],["2015-04-21",3652.1,3652.1,3652.1,3652.1,100],["2015-04-22",3771.19,3771.19,3294.83,3652.1,400],["2015-04-23",3929.97,3929.97,3929.97,3929.97,100],["2015-04-24",3731.49,3731.49,3731.49,3731.49,200],["2015-04-27",3612.4,3612.4,3612.4,3612.4,100],["2015-05-04",3612.4,3612.4,3612.4,3612.4,0],["2015-05-05",3612.4,3612.4,3612.4,3612.4,0],["2015-05-06",3612.4,3612.4,3612.4,3612.4,0],["2015-05-07",3572.7,3572.7,3572.7,3572.7,140],["2015-05-08",3215.43,3572.7,3215.43,3572.7,600],["2015-05-11",3572.7,3572.7,3572.7,3572.7,0],["2015-05-12",3215.43,3215.43,3215.43,3215.43,1000],["2015-05-13",3413.92,3413.92,3413.92,3413.92,100],["2015-05-14",3413.92,3413.92,3413.92,3413.92,0],["2015-05-15",3413.92,3413.92,3413.92,3413.92,0],["2015-05-18",3413.92,3413.92,3413.92,3413.92,27],["2015-05-19",3413.92,3413.92,3413.92,3413.92,70],["2015-05-20",3413.92,3413.92,3413.92,3413.92,0],["2015-05-21",3413.92,3413.92,3413.92,3413.92,0],["2015-05-22",3413.92,3413.92,3413.92,3413.92,10],["2015-05-25",3413.92,3413.92,3413.92,3413.92,0],["2015-05-26",3413.92,3413.92,3413.92,3413.92,20],["2015-05-27",3413.92,3413.92,3413.92,3413.92,0],["2015-05-28",3413.92,3413.92,3413.92,3413.92,0],["2015-05-29",3374.22,3612.4,3374.22,3612.4,50772],["2015-06-01",3612.4,3969.67,3612.4,3969.67,47000],["2015-06-02",3969.67,4128.46,3850.58,4088.76,24900],["2015-06-03",3890.28,4485.73,3890.28,4485.73,55200],["2015-06-04",4128.46,4168.15,4088.76,4128.46,33900],["2015-06-05",4128.46,4525.42,4128.46,4525.42,27700],["2015-06-08",4366.64,4525.42,4366.64,4525.42,20300],["2015-06-09",4088.76,4088.76,4088.76,4088.76,1000],["2015-06-10",4088.76,4485.73,4088.76,4485.73,32400],["2015-06-11",4525.42,4525.42,4366.64,4525.42,15700],["2015-06-12",4485.73,4485.73,4485.73,4485.73,10000],["2015-06-15",4485.73,4525.42,4485.73,4525.42,15700],["2015-06-16",4287.24,4366.64,4287.24,4366.64,24500],["2015-06-17",4287.24,4366.64,4287.24,4366.64,21500],["2015-06-18",4049.06,4049.06,4009.37,4049.06,20500],["2015-06-19",4049.06,4168.15,4049.06,4168.15,26500],["2015-06-22",4168.15,4287.24,4168.15,4287.24,21500],["2015-06-23",4326.94,4326.94,4287.24,4326.94,14200],["2015-06-24",4326.94,4366.64,4326.94,4366.64,30300],["2015-06-25",4009.37,4049.06,4009.37,4049.06,36700],["2015-06-26",4049.06,4366.64,4049.06,4366.64,42100],["2015-06-29",4366.64,4406.33,4049.06,4406.33,35700],["2015-06-30",4366.64,4446.03,4366.64,4446.03,41500],["2015-07-01",4406.33,4446.03,4406.33,4446.03,25100],["2015-07-02",4366.64,4446.03,4366.64,4446.03,33500],["2015-07-03",4446.03,4446.03,4446.03,4446.03,42900],["2015-07-06",4366.64,4446.03,4366.64,4446.03,40000],["2015-07-07",4406.33,4446.03,4366.64,4446.03,43100],["2015-07-08",4366.64,4406.33,4326.94,4406.33,45010],["2015-07-09",4366.64,4366.64,4088.76,4366.64,21000],["2015-07-10",4366.64,4406.33,4366.64,4406.33,24500],["2015-07-13",4406.33,4406.33,4366.64,4366.64,30710],["2015-07-14",4366.64,4366.64,4326.94,4366.64,33000],["2015-07-15",4366.64,4366.64,4287.24,4366.64,35000],["2015-07-16",4366.64,4406.33,4326.94,4366.64,38500],["2015-07-17",4366.64,4406.33,4366.64,4406.33,34000],["2015-07-20",4366.64,4644.51,4366.64,4644.51,70209],["2015-07-21",4565.12,4644.51,4446.03,4604.82,34000],["2015-07-22",4525.42,4604.82,4485.73,4604.82,62200],["2015-07-23",4446.03,4446.03,4207.85,4287.24,61000],["2015-07-24",4326.94,4565.12,4326.94,4565.12,49000],["2015-07-27",4565.12,4565.12,4485.73,4565.12,52300],["2015-07-28",4485.73,4525.42,4247.55,4287.24,64800],["2015-07-29",4247.55,4326.94,4247.55,4326.94,62200],["2015-07-30",4287.24,4366.64,4207.85,4366.64,36500],["2015-07-31",4326.94,4366.64,4207.85,4287.24,51300],["2015-08-03",4247.55,4247.55,4168.15,4168.15,50500],["2015-08-04",4168.15,4207.85,4088.76,4168.15,47500],["2015-08-05",4168.15,4247.55,4168.15,4247.55,46400],["2015-08-06",4247.55,4287.24,4207.85,4207.85,42300],["2015-08-07",4207.85,4247.55,4168.15,4207.85,48700],["2015-08-10",4168.15,4247.55,4168.15,4247.55,53100],["2015-08-11",3969.67,3969.67,3850.58,3890.28,39769],["2015-08-12",3850.58,3850.58,3731.49,3771.19,44900],["2015-08-13",3771.19,3810.88,3731.49,3771.19,51200],["2015-08-14",3731.49,3810.88,3731.49,3810.88,51400],["2015-08-17",3929.97,3929.97,3850.58,3850.58,53900],["2015-08-18",3850.58,3929.97,3850.58,3929.97,56100],["2015-08-19",3929.97,3929.97,3890.28,3929.97,42500],["2015-08-20",3850.58,3850.58,3810.88,3850.58,37400],["2015-08-21",3850.58,3929.97,3810.88,3929.97,41350],["2015-08-24",3929.97,3929.97,3890.28,3890.28,59900],["2015-08-25",3890.28,3929.97,3890.28,3890.28,38700],["2015-08-26",3890.28,4009.37,3890.28,4009.37,46200],["2015-08-27",4049.06,4088.76,4009.37,4049.06,42800],["2015-08-28",4049.06,4128.46,4049.06,4088.76,54300],["2015-08-31",4088.76,4088.76,4009.37,4088.76,42100],["2015-09-01",4088.76,4128.46,4088.76,4128.46,45800],["2015-09-03",4128.46,4128.46,3969.67,4088.76,36500],["2015-09-04",4049.06,4088.76,4049.06,4088.76,38100],["2015-09-07",4088.76,4088.76,4049.06,4088.76,42500],["2015-09-08",4049.06,4128.46,4049.06,4128.46,48400],["2015-09-09",4128.46,4168.15,4088.76,4128.46,39069],["2015-09-10",4128.46,4128.46,4088.76,4128.46,35900],["2015-09-11",4128.46,4128.46,4128.46,4128.46,33800],["2015-09-14",4128.46,4168.15,4088.76,4128.46,35900],["2015-09-15",4128.46,4128.46,4088.76,4128.46,41500],["2015-09-16",4168.15,4207.85,4128.46,4128.46,31500],["2015-09-17",3731.49,3731.49,3731.49,3731.49,27400],["2015-09-18",3771.19,3850.58,3731.49,3731.49,20300],["2015-09-21",3731.49,3771.19,3731.49,3771.19,56900],["2015-09-22",3771.19,3771.19,3453.61,3771.19,46900],["2015-09-23",3771.19,3771.19,3413.92,3691.79,44800],["2015-09-24",3691.79,3771.19,3691.79,3771.19,45600],["2015-09-25",3731.49,3850.58,3612.4,3810.88,46700],["2015-09-28",3810.88,3810.88,3771.19,3810.88,40700],["2015-09-29",3493.31,3691.79,3453.61,3691.79,44000],["2015-09-30",3691.79,3731.49,3691.79,3691.79,37600],["2015-10-01",3691.79,3731.49,3691.79,3691.79,31700],["2015-10-02",3572.7,3731.49,3572.7,3731.49,42800],["2015-10-05",3731.49,3771.19,3731.49,3771.19,36100],["2015-10-06",3771.19,3810.88,3771.19,3771.19,32700],["2015-10-07",3771.19,3771.19,3731.49,3731.49,33900],["2015-10-08",3771.19,3771.19,3691.79,3731.49,33300],["2015-10-09",3771.19,3771.19,3771.19,3771.19,44900],["2015-10-12",3771.19,3850.58,3771.19,3810.88,54500],["2015-10-13",3810.88,3850.58,3771.19,3810.88,56500],["2015-10-14",3810.88,3850.58,3771.19,3810.88,52700],["2015-10-15",3810.88,3850.58,3810.88,3810.88,52700],["2015-10-16",3810.88,3890.28,3810.88,3890.28,57400],["2015-10-19",3890.28,3929.97,3850.58,3929.97,52400],["2015-10-20",3929.97,3969.67,3890.28,3929.97,58900],["2015-10-21",3929.97,3969.67,3929.97,3969.67,53700],["2015-10-22",3969.67,3969.67,3969.67,3969.67,50900],["2015-10-23",3969.67,4049.06,3969.67,4049.06,56400],["2015-10-26",4049.06,4049.06,4009.37,4049.06,59628],["2015-10-27",4049.06,4049.06,4009.37,4049.06,48800],["2015-10-28",4049.06,4049.06,3969.67,3969.67,45400],["2015-10-29",3969.67,3969.67,3969.67,3969.67,44600],["2015-10-30",3969.67,3969.67,3969.67,3969.67,47800],["2015-11-02",3969.67,4009.37,3969.67,3969.67,49300],["2015-11-03",3969.67,4009.37,3969.67,4009.37,51000],["2015-11-04",4009.37,4049.06,3969.67,4009.37,44000],["2015-11-05",4009.37,4049.06,4009.37,4009.37,50000],["2015-11-06",4009.37,4009.37,3969.67,3969.67,45300],["2015-11-09",3969.67,3969.67,3929.97,3969.67,45200],["2015-11-10",3969.67,4009.37,3969.67,3969.67,58600],["2015-11-11",3969.67,4009.37,3969.67,4009.37,40600],["2015-11-12",4009.37,4049.06,4009.37,4009.37,52800],["2015-11-13",4009.37,4049.06,4009.37,4049.06,52900],["2015-11-16",4049.06,4088.76,4049.06,4049.06,42400],["2015-11-17",4049.06,4088.76,4049.06,4049.06,53000],["2015-11-18",4049.06,4088.76,4049.06,4049.06,49700],["2015-11-19",4049.06,4088.76,4009.37,4049.06,45100],["2015-11-20",4049.06,4088.76,3810.88,4049.06,49700],["2015-11-23",4049.06,4088.76,4049.06,4088.76,45900],["2015-11-24",4088.76,4088.76,4049.06,4049.06,39200],["2015-11-25",4049.06,4088.76,4049.06,4049.06,47900],["2015-11-26",4049.06,4088.76,4049.06,4088.76,43600],["2015-11-27",4088.76,4088.76,4049.06,4049.06,45700],["2015-11-30",4049.06,4088.76,4049.06,4088.76,53400],["2015-12-01",4049.06,4128.46,4049.06,4088.76,53000],["2015-12-02",4088.76,4128.46,4049.06,4088.76,45300],["2015-12-03",4088.76,4088.76,4049.06,4088.76,43400],["2015-12-04",4088.76,4128.46,4088.76,4088.76,48800],["2015-12-07",4088.76,4088.76,4049.06,4088.76,39600],["2015-12-08",4049.06,4088.76,4049.06,4049.06,41200],["2015-12-09",4049.06,4049.06,4049.06,4049.06,43800],["2015-12-10",4049.06,4049.06,4049.06,4049.06,45500],["2015-12-11",4049.06,4049.06,4009.37,4009.37,22200],["2015-12-14",4009.37,4009.37,3969.67,4009.37,40000],["2015-12-15",3969.67,4009.37,3890.28,3929.97,41500],["2015-12-16",3929.97,3929.97,3691.79,3691.79,42300],["2015-12-17",3691.79,3731.49,3374.22,3374.22,46100],["2015-12-18",3374.22,3691.79,3374.22,3691.79,45200],["2015-12-21",3691.79,4009.37,3652.1,4009.37,45800],["2015-12-22",4009.37,4406.33,3969.67,4406.33,86000],["2015-12-23",4843.0,4843.0,4366.64,4485.73,70600],["2015-12-24",4525.42,4882.69,4525.42,4882.69,70700],["2015-12-25",4882.69,4922.39,4882.69,4922.39,58000],["2015-12-28",4922.39,4962.09,4843.0,4882.69,56800],["2015-12-29",4922.39,4922.39,4803.3,4843.0,52000],["2015-12-30",4843.0,4843.0,4803.3,4843.0,55400],["2015-12-31",4843.0,5319.36,4843.0,5319.36,80300],["2016-01-04",5319.36,5359.05,5319.36,5319.36,63100],["2016-01-05",5319.36,5319.36,4882.69,4962.09,57700],["2016-01-06",4962.09,5001.78,4565.12,4962.09,75300],["2016-01-07",4922.39,4922.39,4723.91,4882.69,56400],["2016-01-08",4843.0,4843.0,4803.3,4803.3,56500],["2016-01-11",4803.3,4843.0,4803.3,4803.3,41400],["2016-01-12",4763.6,4803.3,4763.6,4803.3,44100],["2016-01-13",4803.3,4803.3,4803.3,4803.3,61100],["2016-01-14",4803.3,4803.3,4763.6,4763.6,46000],["2016-01-15",4763.6,4803.3,4723.91,4763.6,45300],["2016-01-18",4763.6,4763.6,4446.03,4565.12,36500],["2016-01-19",4565.12,4565.12,4565.12,4565.12,34600],["2016-01-20",4565.12,4565.12,4565.12,4565.12,41200],["2016-01-21",4565.12,4565.12,4247.55,4247.55,19400],["2016-01-22",4247.55,4287.24,4247.55,4287.24,35900],["2016-01-25",4287.24,4287.24,4287.24,4287.24,40300],["2016-01-26",4287.24,4287.24,4247.55,4247.55,33900],["2016-01-27",4247.55,4287.24,4247.55,4287.24,42200],["2016-01-28",4287.24,4287.24,4247.55,4247.55,39700],["2016-01-29",4247.55,4326.94,3969.67,3969.67,52500],["2016-02-01",4088.76,4088.76,4049.06,4049.06,23500],["2016-02-02",4049.06,4088.76,4049.06,4049.06,47397],["2016-02-03",4049.06,4088.76,4009.37,4049.06,42300],["2016-02-04",4049.06,4088.76,4049.06,4088.76,27100],["2016-02-05",4088.76,4168.15,4088.76,4168.15,41800],["2016-02-15",4207.85,4247.55,4168.15,4168.15,39900],["2016-02-16",4168.15,4247.55,4168.15,4247.55,33100],["2016-02-17",4247.55,4287.24,4247.55,4247.55,53900],["2016-02-18",4247.55,4247.55,4207.85,4207.85,55600],["2016-02-19",4207.85,4247.55,4207.85,4247.55,48800],["2016-02-22",4247.55,4247.55,4247.55,4247.55,39000],["2016-02-23",4247.55,4287.24,4247.55,4247.55,47100],["2016-02-24",4247.55,4247.55,4247.55,4247.55,62100],["2016-02-25",4247.55,4287.24,4247.55,4247.55,54400],["2016-02-26",4247.55,4247.55,4247.55,4247.55,59100],["2016-02-29",4247.55,4247.55,4247.55,4247.55,54200],["2016-03-01",4247.55,4247.55,4207.85,4247.55,54600],["2016-03-02",4247.55,4287.24,4247.55,4287.24,47900],["2016-03-03",4287.24,4287.24,4287.24,4287.24,51600],["2016-03-04",4287.24,4287.24,4207.85,4247.55,52300],["2016-03-07",4247.55,4247.55,4247.55,4247.55,46600],["2016-03-08",4247.55,4247.55,4247.55,4247.55,47300],["2016-03-09",4207.85,4207.85,4207.85,4207.85,43200],["2016-03-10",4207.85,4207.85,4207.85,4207.85,42200],["2016-03-11",4207.85,4207.85,4207.85,4207.85,39700],["2016-03-14",4207.85,4207.85,4168.15,4168.15,42900],["2016-03-15",4168.15,4207.85,4168.15,4207.85,44500],["2016-03-16",4207.85,4247.55,4207.85,4207.85,51500],["2016-03-17",4207.85,4207.85,4207.85,4207.85,42200],["2016-03-18",4168.15,4207.85,4128.46,4128.46,43400],["2016-03-21",4128.46,4128.46,4128.46,4128.46,41400],["2016-03-22",4128.46,4128.46,4128.46,4128.46,43716],["2016-03-23",4128.46,4168.15,4128.46,4168.15,43400],["2016-03-24",4168.15,4168.15,3890.28,3890.28,47500],["2016-03-25",3929.97,3969.67,3890.28,3969.67,39100],["2016-03-28",3969.67,4247.55,3969.67,4247.55,42100],["2016-03-29",4247.55,4287.24,4207.85,4207.85,39100],["2016-03-30",4207.85,4207.85,4168.15,4168.15,43700],["2016-03-31",4168.15,4168.15,4168.15,4168.15,24500],["2016-04-01",4168.15,4168.15,4128.46,4128.46,42900],["2016-04-04",4088.76,4168.15,4088.76,4168.15,46027],["2016-04-05",3929.97,4088.76,3929.97,4049.06,42500],["2016-04-06",4049.06,4088.76,4049.06,4088.76,44300],["2016-04-07",4088.76,4128.46,4088.76,4088.76,42500],["2016-04-08",4088.76,4088.76,3850.58,3850.58,44000],["2016-04-11",3850.58,4128.46,3850.58,4128.46,50662],["2016-04-12",4128.46,4128.46,4128.46,4128.46,43441],["2016-04-13",3929.97,4088.76,3929.97,3969.67,40300],["2016-04-14",3969.67,4088.76,3969.67,4049.06,47000],["2016-04-15",4049.06,4168.15,4049.06,4168.15,42200],["2016-04-19",4168.15,4168.15,3969.67,4128.46,29600],["2016-04-20",4128.46,4128.46,3929.97,4009.37,42000],["2016-04-21",3890.28,3929.97,3810.88,3929.97,40100],["2016-04-22",3929.97,3929.97,3850.58,3890.28,14600],["2016-04-25",3890.28,4049.06,3890.28,4049.06,41200],["2016-04-26",4049.06,4128.46,4049.06,4049.06,29300],["2016-04-27",4128.46,4128.46,3929.97,4049.06,20600],["2016-04-28",4049.06,4049.06,3969.67,4049.06,23000],["2016-04-29",4049.06,4088.76,3890.28,4009.37,28600],["2016-05-04",4009.37,4009.37,3929.97,3969.67,25800],["2016-05-05",3969.67,3969.67,3929.97,3969.67,29400],["2016-05-06",3969.67,3969.67,3969.67,3969.67,21100],["2016-05-09",3969.67,4088.76,3969.67,4088.76,24500],["2016-05-10",4088.76,4128.46,4049.06,4049.06,24200],["2016-05-11",4049.06,4049.06,4049.06,4049.06,27100],["2016-05-12",4049.06,4049.06,4009.37,4009.37,24000],["2016-05-13",4009.37,4049.06,4009.37,4049.06,23600],["2016-05-16",4049.06,4049.06,4009.37,4049.06,23000],["2016-05-17",4049.06,4049.06,4009.37,4049.06,26100],["2016-05-18",4049.06,4049.06,4049.06,4049.06,21800],["2016-05-19",4049.06,4088.76,4049.06,4088.76,30973],["2016-05-20",4049.06,4088.76,4009.37,4009.37,43200],["2016-05-23",4009.37,4049.06,4009.37,4049.06,46800],["2016-05-24",4049.06,4049.06,3969.67,4049.06,40700],["2016-05-25",4049.06,4049.06,4009.37,4049.06,50600],["2016-05-26",4049.06,4049.06,4009.37,4049.06,34300],["2016-05-27",4009.37,4088.76,4009.37,4088.76,71300],["2016-05-30",4088.76,4128.46,4049.06,4128.46,35400],["2016-05-31",4128.46,4128.46,4088.76,4128.46,54693],["2016-06-01",4128.46,4168.15,4128.46,4128.46,48800],["2016-06-02",4128.46,4168.15,4049.06,4128.46,44600],["2016-06-03",4049.06,4128.46,4049.06,4128.46,58800],["2016-06-06",4128.46,4128.46,4088.76,4128.46,42500],["2016-06-07",4128.46,4128.46,4128.46,4128.46,43900],["2016-06-08",4128.46,4128.46,4088.76,4128.46,56000],["2016-06-09",4088.76,4128.46,4049.06,4128.46,55200],["2016-06-10",4128.46,4128.46,4049.06,4128.46,42100],["2016-06-13",4128.46,4128.46,4049.06,4088.76,51000],["2016-06-14",4088.76,4128.46,4049.06,4128.46,52900],["2016-06-15",4128.46,4247.55,4128.46,4168.15,69200],["2016-06-16",4168.15,4326.94,4168.15,4207.85,56700],["2016-06-17",4207.85,4247.55,4207.85,4207.85,45400],["2016-06-20",4207.85,4207.85,4168.15,4207.85,48900],["2016-06-21",4207.85,4207.85,4168.15,4168.15,48100],["2016-06-22",4168.15,4168.15,4128.46,4168.15,56100],["2016-06-23",4168.15,4168.15,4088.76,4168.15,49300],["2016-06-24",4168.15,4168.15,4088.76,4168.15,52800],["2016-06-27",4168.15,4168.15,4049.06,4088.76,63500],["2016-06-28",4088.76,4088.76,4049.06,4088.76,50900],["2016-06-29",4088.76,4128.46,4088.76,4128.46,53000],["2016-06-30",4128.46,4128.46,4128.46,4128.46,45000],["2016-07-01",4128.46,4128.46,4128.46,4128.46,49400],["2016-07-04",4128.46,4128.46,4088.76,4128.46,42700],["2016-07-05",4128.46,4128.46,4128.46,4128.46,52900],["2016-07-06",4128.46,4128.46,4128.46,4128.46,56300],["2016-07-07",4128.46,4128.46,4088.76,4128.46,57800],["2016-07-08",4088.76,4128.46,4088.76,4128.46,50000],["2016-07-11",4128.46,4168.15,4088.76,4168.15,61900],["2016-07-12",4168.15,4168.15,4168.15,4168.15,53600],["2016-07-13",4168.15,4168.15,4168.15,4168.15,63300],["2016-07-14",4168.15,4168.15,4128.46,4168.15,51600],["2016-07-15",4168.15,4168.15,4168.15,4168.15,47400],["2016-07-18",4168.15,4168.15,4168.15,4168.15,56400],["2016-07-19",4168.15,4207.85,4168.15,4207.85,45770],["2016-07-20",4207.85,4207.85,4168.15,4207.85,56600],["2016-07-21",4207.85,4207.85,4168.15,4207.85,51100],["2016-07-22",4207.85,4207.85,4168.15,4168.15,51100],["2016-07-25",4168.15,4168.15,4128.46,4128.46,54807],["2016-07-26",4128.46,4168.15,4088.76,4168.15,60900],["2016-07-27",4168.15,4207.85,4088.76,4207.85,60007],["2016-07-28",4517.9,4606.49,4517.9,4606.49,34400],["2016-07-29",4606.49,4695.08,4606.49,4695.08,61100],["2016-08-01",4695.08,4739.37,4695.08,4739.37,60100],["2016-08-02",4739.37,4783.66,4695.08,4783.66,59100],["2016-08-03",4783.66,4783.66,4739.37,4739.37,48100],["2016-08-04",4739.37,4783.66,4739.37,4739.37,63400],["2016-08-05",4739.37,4739.37,4695.08,4695.08,51700],["2016-08-08",4695.08,4695.08,4650.78,4695.08,52400],["2016-08-09",4695.08,4739.37,4650.78,4695.08,51663],["2016-08-10",4695.08,4739.37,4650.78,4695.08,58200],["2016-08-11",4695.08,4739.37,4650.78,4739.37,53200],["2016-08-12",4739.37,4827.95,4739.37,4783.66,53300],["2016-08-15",4783.66,4783.66,4650.78,4650.78,42600],["2016-08-16",4606.49,4695.08,4562.2,4695.08,60100],["2016-08-17",4695.08,4783.66,4695.08,4783.66,47500],["2016-08-18",4783.66,4783.66,4739.37,4739.37,51400],["2016-08-19",4739.37,4827.95,4739.37,4739.37,53400],["2016-08-22",4739.37,4739.37,4695.08,4739.37,49400],["2016-08-23",4739.37,4739.37,4695.08,4739.37,45800],["2016-08-24",4739.37,4739.37,4739.37,4739.37,45400],["2016-08-25",4739.37,4783.66,4739.37,4783.66,45800],["2016-08-26",4783.66,4827.95,4783.66,4827.95,45900],["2016-08-29",4827.95,4872.25,4739.37,4739.37,58000],["2016-08-30",4739.37,4783.66,4739.37,4739.37,45800],["2016-08-31",4739.37,4783.66,4695.08,4739.37,52400],["2016-09-01",4739.37,4783.66,4739.37,4739.37,42400],["2016-09-05",4739.37,4739.37,4695.08,4739.37,50600],["2016-09-06",4739.37,4783.66,4739.37,4739.37,41900],["2016-09-07",4739.37,4739.37,4739.37,4739.37,44300],["2016-09-08",4739.37,4783.66,4739.37,4783.66,46600],["2016-09-09",4783.66,4783.66,4783.66,4783.66,45100],["2016-09-12",4783.66,4783.66,4739.37,4739.37,48900],["2016-09-13",4739.37,4739.37,4695.08,4739.37,40300],["2016-09-14",4739.37,4739.37,4739.37,4739.37,35700],["2016-09-15",4739.37,4739.37,4695.08,4739.37,31700],["2016-09-16",4739.37,4739.37,4739.37,4739.37,33503],["2016-09-19",4739.37,4916.54,4739.37,4916.54,30930],["2016-09-20",4916.54,4916.54,4872.25,4872.25,27400],["2016-09-21",4872.25,5005.13,4827.95,5005.13,31200],["2016-09-22",5005.13,5138.01,5005.13,5138.01,32710],["2016-09-23",5138.01,5625.23,5138.01,5625.23,53000],["2016-09-26",5625.23,6068.16,5625.23,6068.16,56000],["2016-09-27",6068.16,6112.46,6023.87,6023.87,26520],["2016-09-28",6023.87,6112.46,5979.58,6023.87,45700],["2016-09-29",6023.87,6023.87,5890.99,5935.28,72100],["2016-09-30",5935.28,6023.87,5935.28,6023.87,13706],["2016-10-03",6023.87,6068.16,6023.87,6068.16,4200],["2016-10-04",6068.16,6068.16,6068.16,6068.16,14600],["2016-10-05",6068.16,6068.16,6068.16,6068.16,16300],["2016-10-06",6068.16,6289.63,6068.16,6289.63,20900],["2016-10-07",6289.63,6776.85,6289.63,6776.85,23200],["2016-10-10",6776.85,6865.44,6732.56,6732.56,12616],["2016-10-11",6732.56,6732.56,6643.97,6643.97,14800],["2016-10-12",6643.97,6732.56,6599.68,6688.27,19100],["2016-10-13",6688.27,6732.56,6643.97,6732.56,17700],["2016-10-14",6732.56,6732.56,6732.56,6732.56,17600],["2016-10-17",6732.56,6732.56,6643.97,6688.27,14600],["2016-10-18",6688.27,6688.27,6643.97,6643.97,15200],["2016-10-19",6643.97,6643.97,6599.68,6599.68,16157],["2016-10-20",6599.68,6599.68,6555.39,6555.39,15100],["2016-10-21",6555.39,6555.39,6555.39,6555.39,13600],["2016-10-24",6555.39,6643.97,6555.39,6599.68,12610],["2016-10-25",6599.68,6599.68,6599.68,6599.68,18300],["2016-10-26",6555.39,6643.97,6555.39,6599.68,14900],["2016-10-27",6555.39,6599.68,6555.39,6599.68,14800],["2016-10-28",6555.39,6599.68,6555.39,6599.68,17500],["2016-10-31",6599.68,6599.68,6555.39,6555.39,14900],["2016-11-01",6555.39,6555.39,6555.39,6555.39,14400],["2016-11-02",6555.39,6555.39,6555.39,6555.39,17000],["2016-11-03",6555.39,6555.39,6555.39,6555.39,16800],["2016-11-04",6555.39,6555.39,6555.39,6555.39,12417],["2016-11-07",6555.39,6555.39,6511.09,6511.09,12400],["2016-11-08",6511.09,6643.97,6511.09,6599.68,15200],["2016-11-09",6599.68,6643.97,6599.68,6599.68,8100],["2016-11-10",6599.68,6643.97,6599.68,6643.97,9400],["2016-11-11",6643.97,6643.97,6599.68,6643.97,13100],["2016-11-14",6643.97,6688.27,6599.68,6643.97,12900],["2016-11-15",6643.97,6688.27,6555.39,6643.97,10500],["2016-11-16",6643.97,6688.27,6643.97,6643.97,11800],["2016-11-17",6643.97,6688.27,6643.97,6688.27,10940],["2016-11-18",6688.27,6688.27,6643.97,6688.27,10000],["2016-11-21",6688.27,6688.27,6643.97,6643.97,10200],["2016-11-22",6643.97,6643.97,6599.68,6599.68,10500],["2016-11-23",6599.68,6599.68,6555.39,6555.39,10300],["2016-11-24",6555.39,6555.39,6511.09,6555.39,10500],["2016-11-25",6555.39,6555.39,6555.39,6555.39,10400],["2016-11-28",6555.39,6599.68,6555.39,6599.68,10500],["2016-11-29",6599.68,6599.68,6555.39,6555.39,10800],["2016-11-30",6555.39,6555.39,6511.09,6511.09,13100],["2016-12-01",6511.09,6511.09,6511.09,6511.09,7700],["2016-12-02",6511.09,6511.09,6511.09,6511.09,7600],["2016-12-05",6511.09,6555.39,6466.8,6555.39,8900],["2016-12-06",6511.09,6555.39,6511.09,6555.39,5500],["2016-12-07",6555.39,6599.68,6555.39,6555.39,9000],["2016-12-08",6555.39,6555.39,6511.09,6511.09,7400],["2016-12-09",6466.8,6511.09,6466.8,6466.8,5800],["2016-12-12",6466.8,6511.09,6466.8,6466.8,13400],["2016-12-13",6422.51,6466.8,6378.22,6378.22,14600],["2016-12-14",6378.22,6378.22,6378.22,6378.22,4300],["2016-12-15",6378.22,6378.22,6378.22,6378.22,300],["2016-12-16",6378.22,6378.22,6378.22,6378.22,2100],["2016-12-19",6378.22,6378.22,6378.22,6378.22,800],["2016-12-20",6378.22,6378.22,6245.34,6245.34,5200],["2016-12-21",6245.34,6245.34,6245.34,6245.34,1500],["2016-12-22",6245.34,6245.34,6201.04,6201.04,3300],["2016-12-23",6201.04,6245.34,6201.04,6201.04,3200],["2016-12-26",6201.04,6201.04,6201.04,6201.04,1300],["2016-12-27",6112.46,6112.46,6068.16,6068.16,1500],["2016-12-28",6023.87,6068.16,6023.87,6068.16,900],["2016-12-29",5979.58,6023.87,5979.58,6023.87,1400],["2016-12-30",6023.87,6023.87,5802.4,5802.4,1400],["2017-01-03",5802.4,5802.4,5758.11,5758.11,1200],["2017-01-04",5359.47,5758.11,5359.47,5758.11,1100],["2017-01-05",5758.11,5758.11,5758.11,5758.11,1200],["2017-01-06",5758.11,5758.11,5758.11,5758.11,1400],["2017-01-09",5758.11,5758.11,5758.11,5758.11,1600],["2017-01-10",5758.11,5758.11,5758.11,5758.11,1200],["2017-01-11",5758.11,5758.11,5758.11,5758.11,1100],["2017-01-12",5758.11,5758.11,5758.11,5758.11,1500],["2017-01-13",5758.11,5758.11,5758.11,5758.11,1700],["2017-01-16",5758.11,5758.11,5713.82,5713.82,22200],["2017-01-17",5713.82,5713.82,5713.82,5713.82,1700],["2017-01-18",5713.82,5713.82,5713.82,5713.82,500],["2017-01-19",5713.82,5713.82,5713.82,5713.82,1200],["2017-01-20",5713.82,5713.82,5713.82,5713.82,700],["2017-01-23",5713.82,5713.82,5713.82,5713.82,200],["2017-01-24",5713.82,5713.82,5713.82,5713.82,800],["2017-01-25",5713.82,5713.82,5713.82,5713.82,0],["2017-02-02",5713.82,5713.82,5713.82,5713.82,700],["2017-02-03",5713.82,5713.82,5713.82,5713.82,200],["2017-02-06",5713.82,5713.82,5536.65,5669.52,1600],["2017-02-07",5713.82,5713.82,5625.23,5625.23,1200],["2017-02-08",5625.23,5625.23,5580.94,5580.94,800],["2017-02-09",5580.94,5580.94,5536.65,5536.65,1000],["2017-02-10",5536.65,5536.65,5492.35,5492.35,1200],["2017-02-13",5492.35,5492.35,5005.13,5005.13,3500],["2017-02-14",5005.13,5005.13,5005.13,5005.13,1000],["2017-02-15",4960.83,4960.83,4960.83,4960.83,1400],["2017-02-16",4960.83,4960.83,4960.83,4960.83,800],["2017-02-17",4960.83,4960.83,4960.83,4960.83,500],["2017-02-20",4960.83,4960.83,4960.83,4960.83,1200],["2017-02-21",4960.83,4960.83,4960.83,4960.83,1300],["2017-02-22",4960.83,4960.83,4960.83,4960.83,1600],["2017-02-23",4960.83,4960.83,4960.83,4960.83,1100],["2017-02-24",4960.83,4960.83,4960.83,4960.83,1300],["2017-02-27",4960.83,4960.83,4960.83,4960.83,1300],["2017-02-28",4960.83,5005.13,4916.54,4916.54,1454],["2017-03-01",4916.54,4960.83,4916.54,4960.83,1100],["2017-03-02",4916.54,4960.83,4916.54,4960.83,1200],["2017-03-03",4960.83,5005.13,4960.83,5005.13,1300],["2017-03-06",4916.54,4916.54,4916.54,4916.54,900],["2017-03-07",4916.54,4960.83,4916.54,4960.83,1606],["2017-03-08",4960.83,5005.13,4960.83,4960.83,1200],["2017-03-09",4960.83,4960.83,4960.83,4960.83,1600],["2017-03-10",4960.83,4960.83,4960.83,4960.83,800],["2017-03-13",4960.83,5005.13,4960.83,5005.13,1400],["2017-03-14",5005.13,5049.42,5005.13,5049.42,1300],["2017-03-15",5049.42,5093.71,5049.42,5093.71,1200],["2017-03-16",5093.71,5093.71,5093.71,5093.71,1174],["2017-03-17",5093.71,5138.01,5093.71,5138.01,1260],["2017-03-20",5138.01,5138.01,5138.01,5138.01,1100],["2017-03-21",5138.01,5138.01,5138.01,5138.01,1474],["2017-03-22",5138.01,5138.01,5138.01,5138.01,1000],["2017-03-23",5138.01,5138.01,5093.71,5138.01,1400],["2017-03-24",5138.01,5138.01,5138.01,5138.01,1000],["2017-03-27",5093.71,5093.71,5005.13,5005.13,1100],["2017-03-28",5005.13,5005.13,5005.13,5005.13,1000],["2017-03-29",5005.13,5005.13,5005.13,5005.13,1210],["2017-03-30",5005.13,5049.42,5005.13,5005.13,900],["2017-03-31",5005.13,5005.13,4960.83,5005.13,900],["2017-04-03",5005.13,5049.42,5005.13,5049.42,1200],["2017-04-04",5049.42,5049.42,5049.42,5049.42,1100],["2017-04-05",5049.42,5049.42,5049.42,5049.42,1200],["2017-04-07",5049.42,5049.42,5049.42,5049.42,900],["2017-04-10",5049.42,5049.42,5049.42,5049.42,1500],["2017-04-11",5005.13,5005.13,5005.13,5005.13,1100],["2017-04-12",5005.13,5049.42,5005.13,5049.42,900],["2017-04-13",5049.42,5049.42,5049.42,5049.42,1100],["2017-04-14",5049.42,5093.71,5049.42,5093.71,1200],["2017-04-17",5093.71,5093.71,5093.71,5093.71,1300],["2017-04-18",5093.71,5093.71,5093.71,5093.71,1600],["2017-04-19",5093.71,5093.71,4960.83,4960.83,1600],["2017-04-20",4960.83,4960.83,4960.83,4960.83,1800],["2017-04-21",4960.83,4960.83,4916.54,4960.83,1100],["2017-04-24",4960.83,4960.83,4960.83,4960.83,1200],["2017-04-25",4960.83,4960.83,4872.25,4916.54,1200],["2017-04-26",4872.25,4872.25,4827.95,4827.95,1300],["2017-04-27",4827.95,4827.95,4827.95,4827.95,300],["2017-04-28",4827.95,4872.25,4827.95,4872.25,1600],["2017-05-03",4872.25,4872.25,4783.66,4783.66,1000],["2017-05-04",4783.66,4783.66,4739.37,4783.66,1700],["2017-05-05",4783.66,4783.66,4783.66,4783.66,536],["2017-05-08",4783.66,4827.95,4783.66,4827.95,1300],["2017-05-09",4827.95,4827.95,4695.08,4739.37,1600],["2017-05-10",4739.37,4783.66,4739.37,4739.37,2500],["2017-05-11",4739.37,4827.95,4739.37,4739.37,2800],["2017-05-12",4739.37,4739.37,4695.08,4695.08,8200],["2017-05-15",4695.08,4695.08,4695.08,4695.08,3500],["2017-05-16",4695.08,4695.08,4562.2,4562.2,19300],["2017-05-17",4517.9,4517.9,4473.61,4473.61,519300],["2017-05-18",4473.61,4473.61,4163.56,4163.56,50700],["2017-05-19",4163.56,4163.56,3809.21,4163.56,115200],["2017-05-22",4163.56,4473.61,4163.56,4473.61,162000],["2017-05-23",4473.61,4916.54,4429.32,4827.95,230300],["2017-05-24",4827.95,4916.54,4695.08,4872.25,239500],["2017-05-25",4872.25,4872.25,4783.66,4827.95,148000],["2017-05-26",4783.66,4783.66,4385.02,4562.2,175000],["2017-05-29",4517.9,4562.2,4385.02,4562.2,148100],["2017-05-30",4562.2,4562.2,4340.73,4429.32,111300],["2017-05-31",4429.32,4872.25,4340.73,4827.95,273600],["2017-06-01",4783.66,4827.95,4562.2,4739.37,1668900],["2017-06-02",4739.37,5182.3,4695.08,5182.3,342663],["2017-06-05",5182.3,5669.52,5005.13,5669.52,220900],["2017-06-06",5669.52,6201.04,5536.65,6201.04,236010],["2017-06-07",6112.46,6201.04,5935.28,5979.58,196600],["2017-06-08",5979.58,6466.8,5935.28,6378.22,214000],["2017-06-09",6378.22,6998.32,6289.63,6998.32,169089],["2017-06-12",6998.32,7441.25,6954.03,7441.25,211865],["2017-06-13",7441.25,7529.84,7175.49,7529.84,158100],["2017-06-14",7485.54,7839.89,6954.03,7839.89,179500],["2017-06-15",7795.6,8017.06,7618.42,7928.48,104900],["2017-06-16",7928.48,8105.65,7707.01,8105.65,145200],["2017-06-19",8105.65,8459.99,8061.36,8459.99,147310],["2017-06-20",8459.99,8681.46,8105.65,8681.46,114800],["2017-06-21",8681.46,8725.75,8149.94,8592.87,114560],["2017-06-22",8592.87,9124.39,8548.58,9035.8,106300],["2017-06-23",9035.8,9390.15,9035.8,9301.56,141300],["2017-06-26",9301.56,9345.86,8991.51,9080.1,146600],["2017-06-27",9080.1,9124.39,8991.51,9080.1,126200],["2017-06-28",9080.1,9611.62,8991.51,9523.03,100200],["2017-06-29",9523.03,10187.43,9390.15,10054.55,145400],["2017-06-30",10054.55,10807.53,10054.55,10276.01,1976708],["2017-07-03",10231.72,10276.01,9877.37,9965.96,137900],["2017-07-04",9921.67,9965.96,9788.79,9788.79,170200],["2017-07-05",9744.5,9788.79,9567.32,9567.32,158200],["2017-07-06",9567.32,9833.08,9523.03,9700.2,133357],["2017-07-07",9700.2,9833.08,9655.91,9700.2,107520],["2017-07-10",9700.2,9744.5,9655.91,9700.2,105852],["2017-07-11",9700.2,9744.5,9655.91,9655.91,117500],["2017-07-12",9655.91,9921.67,9655.91,9921.67,153400],["2017-07-13",9877.37,9965.96,9833.08,9921.67,138800],["2017-07-14",9921.67,9965.96,9877.37,9877.37,132200],["2017-07-17",9877.37,9921.67,9833.08,9833.08,125200],["2017-07-18",9788.79,9877.37,9788.79,9833.08,122452],["2017-07-19",9833.08,9921.67,9788.79,9877.37,107600],["2017-07-20",9877.37,9921.67,9788.79,9877.37,120427],["2017-07-21",9877.37,9921.67,9833.08,9833.08,111800],["2017-07-24",9833.08,9921.67,9788.79,9833.08,125200],["2017-07-25",9833.08,9921.67,9788.79,9833.08,111652],["2017-07-26",9833.08,10054.55,9788.79,10010.25,109210],["2017-07-27",10010.25,10054.55,9965.96,9965.96,102400],["2017-07-28",9965.96,10010.25,9965.96,9965.96,96000],["2017-07-31",9921.67,10010.25,9921.67,9965.96,91100],["2017-08-01",9965.96,10143.13,9965.96,10010.25,95300],["2017-08-02",10010.25,10054.55,9833.08,10054.55,89711],["2017-08-03",10054.55,10098.84,9965.96,10054.55,85400],["2017-08-04",10054.55,10098.84,9877.37,9921.67,81600],["2017-08-07",9921.67,10010.25,9877.37,9921.67,92500],["2017-08-08",9921.67,10054.55,9877.37,9965.96,79562],["2017-08-09",9965.96,10010.25,9877.37,9877.37,76400],["2017-08-10",9877.37,9965.96,9744.5,9833.08,93400],["2017-08-11",9833.08,9877.37,9788.79,9833.08,86800],["2017-08-14",9833.08,9921.67,9788.79,9833.08,82100],["2017-08-15",9833.08,9833.08,9744.5,9744.5,64600],["2017-08-16",9744.5,9833.08,9700.2,9700.2,48900],["2017-08-17",9700.2,9744.5,9611.62,9655.91,64895],["2017-08-18",9655.91,10098.84,9611.62,10054.55,69927],["2017-08-21",10054.55,10586.07,10010.25,10453.19,102400],["2017-08-22",10453.19,10718.95,10143.13,10718.95,90450],["2017-08-23",10718.95,10807.53,10541.77,10630.36,75520],["2017-08-24",10586.07,10984.7,10541.77,10851.82,106910],["2017-08-25",10851.82,11029.0,10364.6,10408.89,125600],["2017-08-28",10408.89,10453.19,10231.72,10320.31,99000],["2017-08-29",10320.31,10364.6,9788.79,9877.37,85600],["2017-08-30",9877.37,9921.67,9788.79,9833.08,86700],["2017-08-31",9833.08,9921.67,9788.79,9833.08,106070],["2017-09-01",9833.08,9833.08,9700.2,9700.2,35800],["2017-09-05",9655.91,9921.67,9567.32,9833.08,108400],["2017-09-06",9833.08,9965.96,9788.79,9833.08,100750],["2017-09-07",9833.08,10098.84,9788.79,9965.96,110449],["2017-09-08",9921.67,10098.84,9877.37,9965.96,89700],["2017-09-11",9921.67,10010.25,9877.37,9921.67,107300],["2017-09-12",9965.96,10098.84,9877.37,10098.84,96000],["2017-09-13",10098.84,10276.01,10054.55,10143.13,97600],["2017-09-14",9877.37,10320.31,9877.37,10187.43,101000],["2017-09-15",10187.43,10408.89,10098.84,10408.89,100101],["2017-09-18",10408.89,10453.19,10408.89,10408.89,34400],["2017-09-19",10408.89,10541.77,10408.89,10541.77,30100],["2017-09-20",10541.77,10630.36,10497.48,10586.07,31600],["2017-09-21",11618.85,11618.85,11618.85,11618.85,12100],["2017-09-22",12737.7,12737.7,12651.64,12737.7,26700],["2017-09-25",13684.43,13942.62,13684.43,13942.62,2910],["2017-09-26",15319.67,15319.67,15319.67,15319.67,20400],["2017-09-27",16782.79,16782.79,16524.59,16610.66,41500],["2017-09-28",16954.92,17213.11,16954.92,16954.92,54000],["2017-09-29",16954.92,17729.51,16868.85,17643.44,67900],["2017-10-02",17557.38,18418.03,17557.38,18418.03,71300],["2017-10-03",18418.03,19278.69,18331.97,18934.43,72203],["2017-10-04",18934.43,19450.82,18848.36,19278.69,68800],["2017-10-05",19278.69,19967.21,19192.62,19795.08,51674],["2017-10-06",19795.08,20225.41,19709.02,20139.34,42816],["2017-10-09",20139.34,20741.8,20053.28,20741.8,47300],["2017-10-10",20741.8,21430.33,20741.8,21430.33,40850],["2017-10-11",21430.33,22118.85,21430.33,22032.79,39824],["2017-10-12",22032.79,22204.92,22032.79,22204.92,14200],["2017-10-13",22204.92,22290.98,21860.66,22290.98,34300],["2017-10-16",22290.98,22463.11,22204.92,22204.92,21900],["2017-10-17",22118.85,22204.92,21774.59,21774.59,25000],["2017-10-18",21774.59,23409.84,21516.39,23409.84,34200],["2017-10-19",23409.84,23581.97,23409.84,23581.97,4333],["2017-10-20",23581.97,24184.43,23581.97,24098.36,5900],["2017-10-23",24098.36,24442.62,24098.36,24442.62,9100],["2017-10-24",24442.62,24872.95,24356.56,24872.95,7824],["2017-10-25",24872.95,24959.02,24872.95,24959.02,2400],["2017-10-26",24959.02,25303.28,24700.82,25217.21,10200],["2017-10-27",25217.21,25905.74,25131.15,25905.74,7500],["2017-10-30",25905.74,27024.59,25905.74,26852.46,10999],["2017-10-31",26852.46,29520.49,26852.46,28401.64,47698],["2017-11-01",28401.64,31241.8,28401.64,31241.8,21310],["2017-11-02",31413.93,34340.16,31241.8,33995.9,38105],["2017-11-03",33995.9,37008.2,33737.7,37008.2,21150],["2017-11-06",37008.2,37008.2,33307.38,33307.38,9820],["2017-11-07",30036.89,30036.89,30036.89,30036.89,1400],["2017-11-08",27110.66,30209.02,27110.66,30209.02,43683],["2017-11-09",30209.02,30381.15,30036.89,30381.15,4700],["2017-11-10",30381.15,30553.28,30122.95,30553.28,4200],["2017-11-13",30553.28,30553.28,30295.08,30553.28,2900],["2017-11-14",30467.21,30467.21,30036.89,30467.21,4430],["2017-11-15",30467.21,30553.28,30381.15,30553.28,2300],["2017-11-16",30553.28,31930.33,30553.28,31930.33,19500],["2017-11-17",31930.33,32016.39,31930.33,31930.33,6110],["2017-11-20",31930.33,32790.98,31844.26,32790.98,14200],["2017-11-21",32790.98,34426.23,32790.98,34340.16,23405],["2017-11-22",34340.16,35372.95,34340.16,35286.89,18400],["2017-11-23",35286.89,36319.67,35286.89,36233.61,20060],["2017-11-24",36233.61,36233.61,33909.84,34426.23,13630],["2017-11-27",34426.23,34598.36,32704.92,32704.92,12300],["2017-11-28",32704.92,33135.25,32532.79,33135.25,12468],["2017-11-29",33135.25,33135.25,32963.11,33135.25,1004000],["2017-11-30",33135.25,33651.64,33135.25,33393.44,1008400],["2017-12-01",33393.44,33479.51,33221.31,33393.44,455161],["2017-12-04",30983.61,30983.61,30122.95,30209.02,1722970],["2017-12-05",30122.95,30725.41,27196.72,30553.28,657800],["2017-12-06",30553.28,30639.34,30381.15,30467.21,2523300],["2017-12-07",30381.15,30467.21,30036.89,30036.89,3013500],["2017-12-08",30036.89,30122.95,29176.23,30122.95,2513230],["2017-12-11",30122.95,30122.95,29864.75,30036.89,2506100],["2017-12-12",30036.89,30036.89,29864.75,30036.89,3007000],["2017-12-13",30036.89,30036.89,29778.69,29778.69,3503100],["2017-12-14",29778.69,32446.72,29520.49,32446.72,5907990],["2017-12-15",32446.72,35028.69,32446.72,35028.69,5368000],["2017-12-18",35028.69,38299.18,35028.69,38213.11,4886909],["2017-12-19",38127.05,40020.49,38040.98,40020.49,4513200],["2017-12-20",40020.49,43721.31,40020.49,43290.98,1957239],["2017-12-21",43290.98,46045.08,43204.92,45700.82,17055],["2017-12-22",45614.75,47508.2,45356.56,47336.07,27120],["2017-12-25",47336.07,49918.03,47336.07,49918.03,14190],["2017-12-26",49918.03,53704.92,49918.03,53618.85,24070],["2017-12-27",53618.85,57233.61,53618.85,56372.95,19680],["2017-12-28",56286.89,56803.28,55942.62,56545.08,13196],["2017-12-29",56459.02,58524.59,55770.49,58266.39,32500],["2018-01-02",58266.39,58954.92,57836.07,58524.59,6310],["2018-01-03",58524.59,58524.59,52672.13,52844.26,8010],["2018-01-04",52844.26,53360.66,52500.0,53188.52,5310],["2018-01-05",53188.52,53188.52,51983.61,53102.46,3300],["2018-01-08",52500.0,52500.0,48196.72,51639.34,6110],["2018-01-09",51209.02,51209.02,46475.41,48196.72,7100],["2018-01-10",48196.72,48196.72,43377.05,43463.11,8900],["2018-01-11",39159.84,39159.84,39159.84,39159.84,1320],["2018-01-12",35286.89,38729.51,35286.89,37008.2,26000],["2018-01-15",37008.2,38729.51,35286.89,38729.51,4915],["2018-01-16",39418.03,39418.03,38729.51,38729.51,1200],["2018-01-17",38729.51,38729.51,37868.85,37868.85,2100],["2018-01-18",37868.85,37868.85,37868.85,37868.85,1400],["2018-01-19",37868.85,37868.85,37438.52,37438.52,500],["2018-01-22",37438.52,37438.52,37008.2,37008.2,1000],["2018-01-23",37008.2,37868.85,37008.2,37008.2,2200],["2018-01-24",36836.07,36836.07,36836.07,36836.07,5800],["2018-01-25",36836.07,37008.2,36836.07,36836.07,1000],["2018-01-26",36836.07,36836.07,36750.0,36750.0,6422],["2018-01-29",36750.0,36750.0,36663.93,36663.93,6300],["2018-01-30",36405.74,36577.87,36405.74,36577.87,1500],["2018-01-31",36147.54,36577.87,36147.54,36577.87,1710],["2018-02-01",36577.87,36836.07,36577.87,36836.07,1000],["2018-02-02",36836.07,36836.07,36836.07,36836.07,1100],["2018-02-05",36836.07,37008.2,36836.07,37008.2,1300],["2018-02-06",37008.2,37008.2,37008.2,37008.2,500],["2018-02-07",37008.2,37008.2,36147.54,36147.54,1000],["2018-02-08",36147.54,36147.54,36147.54,36147.54,400],["2018-02-09",36147.54,36147.54,36147.54,36147.54,500],["2018-02-12",36147.54,36147.54,36147.54,36147.54,500],["2018-02-13",36147.54,36147.54,36147.54,36147.54,600],["2018-02-21",36147.54,38729.51,36147.54,38729.51,4600],["2018-02-22",38729.51,39245.9,37868.85,38815.57,2800],["2018-02-23",38815.57,39418.03,38815.57,39418.03,1200],["2018-02-26",39245.9,39418.03,38729.51,39418.03,2500],["2018-02-27",38729.51,39418.03,38729.51,38987.7,1300],["2018-02-28",38987.7,39590.16,38987.7,39418.03,3400],["2018-03-01",39418.03,39418.03,39331.97,39331.97,1800],["2018-03-02",39331.97,39590.16,39331.97,39504.1,1600],["2018-03-05",39504.1,39504.1,39504.1,39504.1,1700],["2018-03-06",38729.51,39590.16,38729.51,39504.1,3160],["2018-03-07",39504.1,39590.16,39504.1,39590.16,1800],["2018-03-08",39590.16,39590.16,39590.16,39590.16,900],["2018-03-09",39590.16,39590.16,39159.84,39159.84,500],["2018-03-12",38987.7,39159.84,38729.51,39159.84,1700],["2018-03-13",39159.84,39159.84,39159.84,39159.84,1200],["2018-03-14",39159.84,39159.84,39159.84,39159.84,800],["2018-03-15",38901.64,38901.64,38901.64,38901.64,1000],["2018-03-16",38815.57,38901.64,38729.51,38901.64,1700],["2018-03-19",38901.64,38901.64,38729.51,38901.64,1500],["2018-03-20",38901.64,38901.64,38815.57,38901.64,1500],["2018-03-21",38901.64,38901.64,38901.64,38901.64,500],["2018-03-22",38729.51,38729.51,38729.51,38729.51,300],["2018-03-23",38471.31,38471.31,38471.31,38471.31,600],["2018-03-26",38471.31,38471.31,38471.31,38471.31,1000],["2018-03-27",37868.85,37868.85,37868.85,37868.85,300],["2018-03-28",37868.85,37868.85,37008.2,37008.2,400],["2018-03-29",37008.2,37008.2,36663.93,36663.93,700],["2018-03-30",36577.87,36577.87,36577.87,36577.87,200],["2018-04-02",36577.87,36577.87,36577.87,36577.87,200],["2018-04-03",36577.87,36577.87,36577.87,36577.87,500],["2018-04-04",36577.87,36577.87,36405.74,36405.74,600],["2018-04-05",36147.54,36405.74,36147.54,36405.74,400],["2018-04-06",36147.54,36147.54,36147.54,36147.54,1200],["2018-04-09",35975.41,35975.41,35717.21,35717.21,300],["2018-04-10",35459.02,36147.54,35459.02,36147.54,1900],["2018-04-11",36147.54,36147.54,36147.54,36147.54,900],["2018-04-12",35975.41,35975.41,35975.41,35975.41,100],["2018-04-13",35975.41,35975.41,35975.41,35975.41,200],["2018-04-16",35975.41,35975.41,35975.41,35975.41,200],["2018-04-17",35975.41,35975.41,35803.28,35803.28,200],["2018-04-18",35803.28,35803.28,35803.28,35803.28,200],["2018-04-19",35803.28,35803.28,35803.28,35803.28,100],["2018-04-20",35803.28,35803.28,35803.28,35803.28,100],["2018-04-23",35803.28,35803.28,32274.59,32274.59,600],["2018-04-24",32274.59,34426.23,32274.59,34426.23,2600],["2018-04-26",34426.23,34426.23,33565.57,34426.23,1300],["2018-04-27",34426.23,34426.23,34426.23,34426.23,300],["2018-05-02",33995.9,33995.9,33995.9,33995.9,200],["2018-05-03",33995.9,33995.9,33995.9,33995.9,200],["2018-05-04",33995.9,33995.9,33995.9,33995.9,100],["2018-05-07",33995.9,33995.9,33995.9,33995.9,800],["2018-05-08",33995.9,33995.9,33737.7,33909.84,1100],["2018-05-09",33823.77,33823.77,33823.77,33823.77,200],["2018-05-10",33737.7,33737.7,33737.7,33737.7,100],["2018-05-11",33651.64,33651.64,33651.64,33651.64,100],["2018-05-14",33565.57,33565.57,32704.92,32704.92,500],["2018-05-15",32618.85,32618.85,30983.61,32618.85,500],["2018-05-16",32016.39,32016.39,30122.95,30122.95,600],["2018-05-17",30983.61,30983.61,30122.95,30122.95,200],["2018-05-18",31844.26,31844.26,30122.95,31844.26,300],["2018-05-21",31413.93,31844.26,30983.61,31844.26,300],["2018-05-22",30983.61,31844.26,30983.61,31844.26,200],["2018-05-23",32704.92,32704.92,32704.92,32704.92,100],["2018-05-24",32704.92,32704.92,32704.92,32704.92,100],["2018-05-25",32704.92,32704.92,32704.92,32704.92,200],["2018-05-28",32618.85,32618.85,32618.85,32618.85,200],["2018-05-29",31844.26,32618.85,31844.26,32618.85,200],["2018-05-30",32618.85,32618.85,32618.85,32618.85,100],["2018-05-31",32618.85,32618.85,32618.85,32618.85,100],["2018-06-01",32532.79,32532.79,32532.79,32532.79,100],["2018-06-04",32532.79,32532.79,32532.79,32532.79,100],["2018-06-05",32532.79,32532.79,30122.95,32532.79,3500],["2018-06-06",32532.79,32532.79,32016.39,32532.79,3300],["2018-06-07",32446.72,32618.85,32360.66,32532.79,4000],["2018-06-08",32446.72,32532.79,32016.39,32532.79,2000],["2018-06-11",32274.59,32532.79,29348.36,32532.79,4100],["2018-06-12",32532.79,32532.79,31844.26,32274.59,3400],["2018-06-13",32188.52,32274.59,31844.26,31930.33,133600],["2018-06-14",31844.26,31844.26,31844.26,31844.26,1800],["2018-06-15",31844.26,31844.26,30983.61,31844.26,3400],["2018-06-18",31758.2,31844.26,28745.9,31844.26,321100],["2018-06-19",28659.84,31758.2,28659.84,31758.2,4800],["2018-06-20",31586.07,31844.26,28745.9,31844.26,6200],["2018-06-21",28745.9,32704.92,28745.9,32704.92,12900],["2018-06-22",29606.56,32188.52,29606.56,32188.52,3000],["2018-06-25",32102.46,32188.52,29090.16,32188.52,7100],["2018-06-26",31844.26,32102.46,29262.3,32102.46,12200],["2018-06-27",31844.26,31930.33,29004.1,31844.26,318100],["2018-06-28",28745.9,30983.61,28745.9,30983.61,19500],["2018-06-29",30381.15,30467.21,29262.3,30467.21,26600],["2018-07-02",30381.15,30467.21,29262.3,30122.95,8900],["2018-07-03",30122.95,30122.95,29434.43,29778.69,14700],["2018-07-04",29692.62,31413.93,29434.43,31413.93,175800],["2018-07-05",31241.8,31241.8,30122.95,30295.08,29100],["2018-07-06",30295.08,30295.08,29692.62,30295.08,25700],["2018-07-09",30122.95,31155.74,29692.62,31155.74,26500],["2018-07-10",31155.74,31844.26,30983.61,31844.26,338150],["2018-07-11",31844.26,31844.26,30983.61,31672.13,19800],["2018-07-12",31672.13,31758.2,31413.93,31672.13,13300],["2018-07-13",31672.13,31844.26,31500.0,31758.2,16500],["2018-07-16",31758.2,32016.39,31413.93,32016.39,12400],["2018-07-17",32016.39,32274.59,31672.13,32274.59,10800],["2018-07-18",31586.07,32274.59,31413.93,32274.59,17100],["2018-07-19",32102.46,32274.59,31672.13,32274.59,20800],["2018-07-20",31672.13,32274.59,31672.13,32274.59,15500],["2018-07-23",31930.33,32274.59,31844.26,32274.59,16200],["2018-07-24",32274.59,32274.59,31672.13,32274.59,139300],["2018-07-25",31930.33,32102.46,31930.33,32102.46,1600],["2018-07-26",32102.46,32102.46,31844.26,32102.46,2600],["2018-07-27",32016.39,32016.39,29692.62,32016.39,4000],["2018-07-30",32016.39,32016.39,32016.39,32016.39,600],["2018-07-31",32016.39,32016.39,32016.39,32016.39,3500],["2018-08-01",31930.33,31930.33,30983.61,30983.61,2500],["2018-08-02",30725.41,30725.41,29348.36,29348.36,6500],["2018-08-03",29348.36,29778.69,29090.16,29778.69,3600],["2018-08-06",29434.43,29606.56,29176.23,29606.56,31000],["2018-08-07",29606.56,29606.56,29606.56,29606.56,175400],["2018-08-08",29606.56,30122.95,29606.56,30122.95,2900],["2018-08-09",30036.89,30983.61,30036.89,30983.61,2900],["2018-08-10",30983.61,30983.61,30983.61,30983.61,3000],["2018-08-13",30983.61,31844.26,30983.61,31844.26,12300],["2018-08-14",31672.13,31844.26,31672.13,31844.26,11900],["2018-08-15",31844.26,32446.72,31672.13,31844.26,117800],["2018-08-16",31844.26,31844.26,31413.93,31844.26,9700],["2018-08-17",31844.26,32274.59,31844.26,32274.59,119400],["2018-08-20",31844.26,32446.72,29692.62,32274.59,8500],["2018-08-21",32274.59,32274.59,31672.13,32274.59,251100],["2018-08-22",32274.59,32274.59,29606.56,31844.26,8200],["2018-08-23",31586.07,31586.07,30122.95,31500.0,129600],["2018-08-24",31500.0,31500.0,30983.61,31413.93,7000],["2018-08-27",31413.93,31413.93,30983.61,31413.93,5100],["2018-08-28",31413.93,31844.26,31241.8,31844.26,7100],["2018-08-29",31758.2,32016.39,31758.2,32016.39,7600],["2018-08-30",32016.39,32016.39,30122.95,30983.61,6400],["2018-08-31",31844.26,32016.39,30983.61,32016.39,7400],["2018-09-04",31413.93,31413.93,29262.3,31413.93,8800],["2018-09-05",30983.61,30983.61,30553.28,30897.54,3900],["2018-09-06",30122.95,30811.48,29262.3,29262.3,125500],["2018-09-07",29262.3,30122.95,29262.3,30122.95,4200],["2018-09-10",30122.95,30553.28,29950.82,30467.21,7300],["2018-09-11",30467.21,30467.21,29864.75,30122.95,206100],["2018-09-12",29692.62,29950.82,29692.62,29864.75,206300],["2018-09-13",29692.62,29864.75,29434.43,29692.62,7600],["2018-09-14",29176.23,29692.62,29176.23,29692.62,4500],["2018-09-17",29692.62,29692.62,29348.36,29520.49,6500],["2018-09-18",29262.3,29262.3,29090.16,29090.16,6400],["2018-09-19",28918.03,29692.62,28918.03,29692.62,9100],["2018-09-20",29692.62,30467.21,29692.62,30467.21,5100],["2018-09-21",29950.82,29950.82,29692.62,29950.82,6800],["2018-09-24",29090.16,29090.16,29004.1,29090.16,2400],["2018-09-25",28831.97,29262.3,28831.97,29262.3,136400],["2018-09-26",28831.97,29262.3,28831.97,29262.3,3500],["2018-09-27",29090.16,29262.3,29090.16,29262.3,2400],["2018-09-28",29262.3,30122.95,29262.3,30122.95,6000],["2018-10-01",30122.95,30295.08,29950.82,29950.82,3900],["2018-10-02",29950.82,30122.95,29950.82,30122.95,3500],["2018-10-03",29950.82,29950.82,29520.49,29606.56,4500],["2018-10-04",29434.43,29434.43,29090.16,29176.23,3200],["2018-10-05",28831.97,28831.97,26766.39,28659.84,6700],["2018-10-08",28401.64,28659.84,28401.64,28401.64,2600],["2018-10-09",26077.87,28229.51,26077.87,28229.51,305500],["2018-10-10",27713.11,27885.25,25819.67,27885.25,1600],["2018-10-11",25475.41,27627.05,25303.28,27627.05,1700],["2018-10-12",26680.33,27454.92,24959.02,27454.92,4400],["2018-10-15",25045.08,26594.26,25045.08,26594.26,600],["2018-10-16",26508.2,27799.18,26508.2,27799.18,400],["2018-10-17",27282.79,29090.16,27282.79,29090.16,600],["2018-10-18",30036.89,30036.89,26336.07,28229.51,700],["2018-10-19",28573.77,28573.77,28401.64,28401.64,1100],["2018-10-22",28487.7,28487.7,28487.7,28487.7,100],["2018-10-23",28573.77,28573.77,28573.77,28573.77,200],["2018-10-24",28831.97,28831.97,28831.97,28831.97,370800],["2018-10-25",28831.97,28831.97,28831.97,28831.97,1100],["2018-10-26",28573.77,28573.77,28573.77,28573.77,100],["2018-10-29",28573.77,28573.77,28573.77,28573.77,100],["2018-10-30",28143.44,28143.44,28143.44,28143.44,100],["2018-10-31",27540.98,27540.98,27540.98,27540.98,300],["2018-11-01",29606.56,29606.56,29606.56,29606.56,100],["2018-11-02",29692.62,29692.62,29692.62,29692.62,100],["2018-11-05",29606.56,29606.56,29606.56,29606.56,100],["2018-11-06",29606.56,29606.56,29434.43,29434.43,200],["2018-11-07",29434.43,29434.43,29176.23,29176.23,300],["2018-11-08",28143.44,28143.44,27540.98,27540.98,300],["2018-11-09",28401.64,28401.64,28315.57,28315.57,1100],["2018-11-12",28143.44,28143.44,28143.44,28143.44,100],["2018-11-13",28143.44,28143.44,28143.44,28143.44,400],["2018-11-14",28057.38,28057.38,28057.38,28057.38,100],["2018-11-15",28057.38,28057.38,28057.38,28057.38,250200],["2018-11-16",28057.38,28057.38,28057.38,28057.38,100],["2018-11-19",28057.38,28057.38,28057.38,28057.38,100],["2018-11-20",28057.38,28057.38,28057.38,28057.38,100],["2018-11-21",28057.38,28057.38,28057.38,28057.38,100],["2018-11-22",28057.38,28057.38,28057.38,28057.38,516100],["2018-11-23",28057.38,28057.38,28057.38,28057.38,155100],["2018-11-26",28057.38,28057.38,28057.38,28057.38,100],["2018-11-27",28057.38,28057.38,28057.38,28057.38,100],["2018-11-28",27971.31,27971.31,27971.31,27971.31,100],["2018-11-29",27885.25,27885.25,27885.25,27885.25,100],["2018-11-30",27885.25,27885.25,27885.25,27885.25,0],["2018-12-03",27885.25,27885.25,27885.25,27885.25,0],["2018-12-04",27885.25,27885.25,27885.25,27885.25,0],["2018-12-05",28401.64,28401.64,27885.25,27885.25,200],["2018-12-06",27799.18,27799.18,27799.18,27799.18,100],["2018-12-07",27799.18,27799.18,27799.18,27799.18,0],["2018-12-10",30036.89,30036.89,30036.89,30036.89,100],["2018-12-11",30036.89,30036.89,30036.89,30036.89,0],["2018-12-12",29864.75,29864.75,29262.3,29262.3,56300],["2018-12-13",29262.3,29262.3,29262.3,29262.3,0],["2018-12-14",29262.3,29262.3,29262.3,29262.3,0],["2018-12-17",29262.3,29262.3,29176.23,29176.23,200],["2018-12-18",29176.23,29176.23,29176.23,29176.23,0],["2018-12-19",29176.23,29176.23,29176.23,29176.23,0],["2018-12-20",29090.16,29090.16,29090.16,29090.16,100],["2018-12-21",29090.16,29090.16,29090.16,29090.16,447000],["2018-12-24",29090.16,29090.16,29090.16,29090.16,0],["2018-12-25",29090.16,29090.16,29090.16,29090.16,420500],["2018-12-26",29090.16,29090.16,29090.16,29090.16,100],["2018-12-27",29090.16,29090.16,29090.16,29090.16,0],["2018-12-28",29090.16,29090.16,29090.16,29090.16,0],["2019-01-02",29262.3,29262.3,29262.3,29262.3,100],["2019-01-03",29262.3,29262.3,29262.3,29262.3,0],["2019-01-04",29262.3,29262.3,28745.9,28745.9,12700],["2019-01-07",28745.9,28745.9,28745.9,28745.9,0],["2019-01-08",28745.9,28745.9,28745.9,28745.9,13400],["2019-01-09",28745.9,28745.9,28745.9,28745.9,0],["2019-01-10",25905.74,30036.89,25905.74,30036.89,200],["2019-01-11",30036.89,30036.89,30036.89,30036.89,0],["2019-01-14",30036.89,30036.89,30036.89,30036.89,319000],["2019-01-15",30036.89,30036.89,29864.75,29864.75,300],["2019-01-16",29864.75,29864.75,29864.75,29864.75,0],["2019-01-17",29864.75,29864.75,29864.75,29864.75,0],["2019-01-18",29864.75,29864.75,29864.75,29864.75,100],["2019-01-21",29864.75,29864.75,29864.75,29864.75,535500],["2019-01-22",29864.75,29864.75,29864.75,29864.75,0],["2019-01-23",29864.75,29864.75,29864.75,29864.75,100],["2019-01-24",29864.75,29864.75,29864.75,29864.75,0],["2019-01-25",29864.75,29864.75,29864.75,29864.75,0],["2019-01-28",29864.75,29864.75,29864.75,29864.75,0],["2019-01-29",29864.75,29864.75,29864.75,29864.75,100],["2019-01-30",29864.75,29864.75,29864.75,29864.75,0],["2019-01-31",29864.75,29864.75,29864.75,29864.75,0],["2019-02-01",29864.75,29864.75,29778.69,29778.69,400],["2019-02-11",30122.95,30122.95,30122.95,30122.95,100],["2019-02-12",30122.95,30122.95,30122.95,30122.95,0],["2019-02-13",30122.95,30122.95,30122.95,30122.95,100],["2019-02-14",30122.95,30122.95,30122.95,30122.95,0],["2019-02-15",30122.95,30122.95,30122.95,30122.95,0],["2019-02-18",30209.02,30209.02,30209.02,30209.02,200],["2019-02-19",30209.02,30209.02,30209.02,30209.02,0],["2019-02-20",30209.02,30209.02,30209.02,30209.02,0],["2019-02-21",30209.02,30209.02,30209.02,30209.02,0],["2019-02-22",30209.02,30209.02,30209.02,30209.02,300],["2019-02-25",30209.02,30209.02,30209.02,30209.02,0],["2019-02-26",30209.02,30209.02,30209.02,30209.02,0],["2019-02-27",30209.02,30209.02,30209.02,30209.02,0],["2019-02-28",30209.02,30209.02,30209.02,30209.02,0],["2019-03-01",29778.69,29778.69,29778.69,29778.69,200],["2019-03-04",29778.69,29778.69,29778.69,29778.69,0],["2019-03-05",29778.69,29778.69,29778.69,29778.69,0],["2019-03-06",29778.69,29778.69,29778.69,29778.69,0],["2019-03-07",29778.69,29778.69,29778.69,29778.69,200],["2019-03-08",29778.69,29778.69,29778.69,29778.69,0],["2019-03-11",29778.69,29778.69,29778.69,29778.69,0],["2019-03-12",29778.69,29778.69,29778.69,29778.69,0],["2019-03-13",29778.69,29778.69,29778.69,29778.69,100],["2019-03-14",29778.69,29778.69,29778.69,29778.69,0],["2019-03-15",29778.69,29778.69,29778.69,29778.69,8000],["2019-03-18",29778.69,29778.69,29778.69,29778.69,0],["2019-03-19",29778.69,29778.69,29778.69,29778.69,200],["2019-03-20",29778.69,29778.69,29778.69,29778.69,0],["2019-03-21",29778.69,29778.69,29778.69,29778.69,0],["2019-03-22",29778.69,29778.69,29778.69,29778.69,0],["2019-03-25",29778.69,29778.69,29778.69,29778.69,200],["2019-03-26",29778.69,29778.69,29778.69,29778.69,297000],["2019-03-27",29778.69,29778.69,29778.69,29778.69,0],["2019-03-28",29778.69,29778.69,29778.69,29778.69,0],["2019-03-29",29262.3,29262.3,29262.3,29262.3,500100],["2019-04-01",29262.3,29262.3,29262.3,29262.3,0],["2019-04-02",29262.3,29262.3,29262.3,29262.3,0],["2019-04-03",29262.3,29262.3,29090.16,29090.16,784900],["2019-04-04",29090.16,29090.16,29090.16,29090.16,0],["2019-04-05",29090.16,29090.16,29090.16,29090.16,0],["2019-04-08",29090.16,29090.16,29090.16,29090.16,0],["2019-04-09",29090.16,29090.16,29090.16,29090.16,0],["2019-04-10",29090.16,29090.16,29090.16,29090.16,0],["2019-04-11",29090.16,29090.16,29090.16,29090.16,771000],["2019-04-12",29090.16,29090.16,29090.16,29090.16,0],["2019-04-16",29090.16,29090.16,29090.16,29090.16,0],["2019-04-17",29090.16,29090.16,29090.16,29090.16,810000],["2019-04-18",29090.16,29090.16,29090.16,29090.16,300],["2019-04-19",29090.16,29090.16,29090.16,29090.16,0],["2019-04-22",29090.16,29090.16,29090.16,29090.16,0],["2019-04-23",29090.16,29090.16,29090.16,29090.16,0],["2019-04-24",29090.16,29090.16,29090.16,29090.16,0],["2019-04-25",29090.16,29090.16,29090.16,29090.16,0],["2019-04-26",29090.16,29090.16,29090.16,29090.16,0],["2019-05-02",29090.16,29090.16,29090.16,29090.16,0],["2019-05-03",29090.16,29090.16,29090.16,29090.16,0],["2019-05-06",29090.16,29090.16,29090.16,29090.16,0],["2019-05-07",29090.16,29090.16,29090.16,29090.16,0],["2019-05-08",29090.16,29090.16,29090.16,29090.16,0],["2019-05-09",29090.16,29090.16,29090.16,29090.16,0],["2019-05-10",29090.16,29090.16,29090.16,29090.16,0],["2019-05-13",29090.16,29090.16,29090.16,29090.16,0],["2019-05-14",29090.16,29090.16,29090.16,29090.16,0],["2019-05-15",29090.16,29090.16,29090.16,29090.16,91500],["2019-05-16",29090.16,29090.16,29090.16,29090.16,0],["2019-05-17",29090.16,29090.16,29090.16,29090.16,0],["2019-05-20",28659.84,28659.84,28659.84,28659.84,200],["2019-05-21",28659.84,28659.84,28659.84,28659.84,0],["2019-05-22",28659.84,28659.84,28659.84,28659.84,0],["2019-05-23",28659.84,28659.84,28659.84,28659.84,0],["2019-05-24",28659.84,28659.84,28659.84,28659.84,0],["2019-05-27",28659.84,28659.84,28659.84,28659.84,0],["2019-05-28",28659.84,28659.84,28659.84,28659.84,0],["2019-05-29",28659.84,28659.84,28659.84,28659.84,0],["2019-05-30",28659.84,28659.84,28659.84,28659.84,0],["2019-05-31",28659.84,28659.84,28659.84,28659.84,0],["2019-06-03",28831.97,28831.97,28659.84,28659.84,400],["2019-06-04",28659.84,28659.84,28659.84,28659.84,0],["2019-06-05",28659.84,28659.84,28659.84,28659.84,0],["2019-06-06",28659.84,28659.84,28659.84,28659.84,0],["2019-06-07",28659.84,28659.84,28659.84,28659.84,0],["2019-06-10",28659.84,28659.84,28659.84,28659.84,0],["2019-06-11",28659.84,28659.84,28659.84,28659.84,0],["2019-06-12",28659.84,28659.84,28659.84,28659.84,0],["2019-06-13",28659.84,28659.84,28659.84,28659.84,309000],["2019-06-14",28659.84,28659.84,28659.84,28659.84,0],["2019-06-17",28659.84,28659.84,28659.84,28659.84,0],["2019-06-18",28659.84,28659.84,28659.84,28659.84,0],["2019-06-19",28659.84,28659.84,28659.84,28659.84,0],["2019-06-20",28659.84,28659.84,28659.84,28659.84,0],["2019-06-21",28659.84,28659.84,28659.84,28659.84,0],["2019-06-24",28659.84,28659.84,28659.84,28659.84,0],["2019-06-25",28659.84,28659.84,28659.84,28659.84,0],["2019-06-26",28659.84,28659.84,28659.84,28659.84,0],["2019-06-27",28659.84,28659.84,28659.84,28659.84,0],["2019-06-28",28659.84,28659.84,28659.84,28659.84,0],["2019-07-01",28659.84,28659.84,28659.84,28659.84,0],["2019-07-02",28659.84,28659.84,28659.84,28659.84,0],["2019-07-03",28659.84,28659.84,28659.84,28659.84,0],["2019-07-04",28659.84,28659.84,28659.84,28659.84,0],["2019-07-05",28659.84,28659.84,28659.84,28659.84,0],["2019-07-08",28659.84,28659.84,28659.84,28659.84,0],["2019-07-09",28659.84,28659.84,28659.84,28659.84,0],["2019-07-10",28659.84,28659.84,28659.84,28659.84,0],["2019-07-11",28659.84,28659.84,28659.84,28659.84,0],["2019-07-12",28659.84,28659.84,28659.84,28659.84,0],["2019-07-15",25819.67,25819.67,25819.67,25819.67,100],["2019-07-16",25819.67,25819.67,25819.67,25819.67,0],["2019-07-17",25819.67,25819.67,25819.67,25819.67,0],["2019-07-18",25819.67,25819.67,25819.67,25819.67,0],["2019-07-19",23237.7,23237.7,23237.7,23237.7,100],["2019-07-22",25303.28,25303.28,25303.28,25303.28,100],["2019-07-23",25303.28,25303.28,25303.28,25303.28,0],["2019-07-24",25303.28,25303.28,25303.28,25303.28,0],["2019-07-25",26680.33,26680.33,26680.33,26680.33,100],["2019-07-26",26680.33,26680.33,26680.33,26680.33,0],["2019-07-29",26680.33,26680.33,26680.33,26680.33,0],["2019-07-30",24012.3,26680.33,24012.3,26508.2,5100],["2019-07-31",26250.0,26250.0,26250.0,26250.0,5000],["2019-08-01",26422.13,26422.13,26163.93,26163.93,4700],["2019-08-02",26163.93,26163.93,26163.93,26163.93,3600],["2019-08-05",26250.0,26250.0,26163.93,26163.93,4800],["2019-08-06",25905.74,25905.74,25905.74,25905.74,4100],["2019-08-07",25905.74,25905.74,25905.74,25905.74,4100],["2019-08-08",25733.61,25733.61,25647.54,25647.54,9000],["2019-08-09",25733.61,25733.61,25733.61,25733.61,16000],["2019-08-12",25733.61,25733.61,25475.41,25733.61,15000],["2019-08-13",25733.61,25733.61,25733.61,25733.61,18000],["2019-08-14",25733.61,25733.61,25561.48,25561.48,15000],["2019-08-15",25819.67,25819.67,25647.54,25647.54,18000],["2019-08-16",25905.74,25905.74,25905.74,25905.74,21000],["2019-08-19",25733.61,25733.61,25647.54,25647.54,21000],["2019-08-20",25475.41,25475.41,25475.41,25475.41,20400],["2019-08-21",25303.28,25303.28,25303.28,25303.28,24000],["2019-08-22",25303.28,25303.28,25303.28,25303.28,0],["2019-08-23",25303.28,25303.28,25303.28,25303.28,0],["2019-08-26",25303.28,25303.28,25303.28,25303.28,0],["2019-08-27",25303.28,25303.28,25303.28,25303.28,0],["2019-08-28",25303.28,25303.28,25303.28,25303.28,0],["2019-08-29",25303.28,25303.28,25303.28,25303.28,0],["2019-08-30",25303.28,25303.28,25303.28,25303.28,0],["2019-09-03",25303.28,25303.28,25303.28,25303.28,0],["2019-09-04",25303.28,25303.28,25303.28,25303.28,0],["2019-09-05",25303.28,25303.28,25303.28,25303.28,0],["2019-09-06",25303.28,25303.28,25303.28,25303.28,0],["2019-09-09",25303.28,25303.28,25303.28,25303.28,0],["2019-09-10",25303.28,25303.28,25303.28,25303.28,0],["2019-09-11",25303.28,25303.28,25303.28,25303.28,0],["2019-09-12",25303.28,25303.28,25303.28,25303.28,0],["2019-09-13",25303.28,25303.28,25303.28,25303.28,0],["2019-09-16",25303.28,25303.28,25303.28,25303.28,0],["2019-09-17",25303.28,25303.28,25303.28,25303.28,0],["2019-09-18",25303.28,25303.28,25303.28,25303.28,0],["2019-09-19",25303.28,25303.28,25303.28,25303.28,0],["2019-09-20",25303.28,25303.28,25303.28,25303.28,0],["2019-09-23",25303.28,25303.28,25303.28,25303.28,0],["2019-09-24",22807.38,22807.38,22807.38,22807.38,100],["2019-09-25",20569.67,24528.69,20569.67,20569.67,600],["2019-09-26",20569.67,20569.67,20569.67,20569.67,0],["2019-09-27",21946.72,21946.72,21946.72,21946.72,100],["2019-09-30",21946.72,21946.72,21946.72,21946.72,0],["2019-10-01",21946.72,21946.72,21946.72,21946.72,656000],["2019-10-02",19795.08,19795.08,19795.08,19795.08,100],["2019-10-03",17815.57,17815.57,17815.57,17815.57,100],["2019-10-04",17815.57,17815.57,17815.57,17815.57,0],["2019-10-07",17815.57,17815.57,17815.57,17815.57,0],["2019-10-08",16094.26,18934.43,16094.26,18934.43,453200],["2019-10-09",19795.08,19795.08,19795.08,19795.08,100],["2019-10-10",20827.87,20827.87,20827.87,20827.87,100],["2019-10-11",20827.87,20827.87,20827.87,20827.87,0],["2019-10-14",22377.05,22377.05,22377.05,22377.05,100],["2019-10-15",22377.05,22377.05,22377.05,22377.05,0],["2019-10-16",24270.49,24270.49,24270.49,24270.49,100],["2019-10-17",25561.48,25561.48,25561.48,25561.48,100],["2019-10-18",25561.48,25561.48,25561.48,25561.48,0],["2019-10-21",25561.48,25561.48,25561.48,25561.48,0],["2019-10-22",25561.48,25561.48,25561.48,25561.48,0],["2019-10-23",25561.48,25561.48,25561.48,25561.48,204000],["2019-10-24",25561.48,25561.48,25561.48,25561.48,0],["2019-10-25",25905.74,25905.74,25905.74,25905.74,100],["2019-10-28",25905.74,25905.74,25905.74,25905.74,0],["2019-10-29",25905.74,25905.74,25905.74,25905.74,0],["2019-10-30",25905.74,25905.74,25905.74,25905.74,0],["2019-10-31",25905.74,25905.74,25905.74,25905.74,0],["2019-11-01",25905.74,25905.74,25905.74,25905.74,0],["2019-11-04",25905.74,25905.74,25905.74,25905.74,0],["2019-11-05",25905.74,25905.74,25905.74,25905.74,0],["2019-11-06",25905.74,25905.74,25905.74,25905.74,0],["2019-11-07",25905.74,25905.74,25905.74,25905.74,0],["2019-11-08",25905.74,25905.74,25905.74,25905.74,0],["2019-11-11",25905.74,25905.74,25905.74,25905.74,0],["2019-11-12",25905.74,25905.74,25905.74,25905.74,0],["2019-11-13",25905.74,25905.74,25905.74,25905.74,0],["2019-11-14",25905.74,25905.74,25905.74,25905.74,0],["2019-11-15",25905.74,25905.74,25905.74,25905.74,0],["2019-11-18",25905.74,25905.74,25905.74,25905.74,0],["2019-11-19",25905.74,25905.74,25905.74,25905.74,474000],["2019-11-20",25905.74,25905.74,25905.74,25905.74,0],["2019-11-21",25905.74,25905.74,25905.74,25905.74,0],["2019-11-22",25905.74,25905.74,25905.74,25905.74,0],["2019-11-25",25905.74,25905.74,25905.74,25905.74,0],["2019-11-26",25905.74,25905.74,25905.74,25905.74,0],["2019-11-27",25905.74,25905.74,25905.74,25905.74,0],["2019-11-28",25905.74,25905.74,25905.74,25905.74,0],["2019-11-29",25905.74,25905.74,25905.74,25905.74,0],["2019-12-02",25905.74,25905.74,25905.74,25905.74,0],["2019-12-03",25905.74,25905.74,25905.74,25905.74,0],["2019-12-04",25905.74,25905.74,25905.74,25905.74,0],["2019-12-05",25905.74,25905.74,25905.74,25905.74,0],["2019-12-06",25905.74,25905.74,25905.74,25905.74,0],["2019-12-09",25905.74,25905.74,25905.74,25905.74,0],["2019-12-10",25905.74,25905.74,25905.74,25905.74,0],["2019-12-11",25905.74,25905.74,25905.74,25905.74,0],["2019-12-12",25905.74,25905.74,25905.74,25905.74,0],["2019-12-13",25905.74,25905.74,25905.74,25905.74,0],["2019-12-16",25905.74,25905.74,25905.74,25905.74,0],["2019-12-17",25905.74,25905.74,25905.74,25905.74,0],["2019-12-18",23323.77,23323.77,23323.77,23323.77,100],["2019-12-19",23323.77,23323.77,23323.77,23323.77,0],["2019-12-20",24872.95,24872.95,24872.95,24872.95,100],["2019-12-23",24872.95,24872.95,24872.95,24872.95,0],["2019-12-24",26336.07,26336.07,26336.07,26336.07,100],["2019-12-25",26336.07,26336.07,26336.07,26336.07,0],["2019-12-26",26336.07,26336.07,26336.07,26336.07,0],["2019-12-27",26336.07,26336.07,26336.07,26336.07,0],["2019-12-30",26336.07,26336.07,26336.07,26336.07,0],["2019-12-31",25647.54,25647.54,25647.54,25647.54,1010700],["2020-01-02",23151.64,25647.54,23151.64,25647.54,300],["2020-01-03",25647.54,25647.54,25647.54,25647.54,0],["2020-01-06",25647.54,25647.54,25647.54,25647.54,0],["2020-01-07",25647.54,25647.54,25647.54,25647.54,0],["2020-01-08",25647.54,25647.54,25647.54,25647.54,0],["2020-01-09",25647.54,25647.54,25647.54,25647.54,0],["2020-01-10",25647.54,25647.54,25647.54,25647.54,0],["2020-01-13",25647.54,25647.54,25647.54,25647.54,0],["2020-01-14",25647.54,25647.54,25647.54,25647.54,0],["2020-01-15",25647.54,25647.54,25647.54,25647.54,0],["2020-01-16",25647.54,25647.54,25647.54,25647.54,0],["2020-01-17",25647.54,25647.54,25647.54,25647.54,0],["2020-01-20",25647.54,25647.54,25647.54,25647.54,0],["2020-01-21",25647.54,25647.54,25647.54,25647.54,0],["2020-01-22",26250.0,26250.0,26250.0,26250.0,100],["2020-01-30",25991.8,25991.8,25991.8,25991.8,100],["2020-01-31",25991.8,25991.8,25991.8,25991.8,0],["2020-02-03",25991.8,25991.8,25991.8,25991.8,0],["2020-02-04",25991.8,25991.8,25991.8,25991.8,0],["2020-02-05",25991.8,25991.8,25991.8,25991.8,0],["2020-02-06",25991.8,25991.8,25991.8,25991.8,0],["2020-02-07",25991.8,25991.8,25991.8,25991.8,0],["2020-02-10",25991.8,25991.8,25991.8,25991.8,0],["2020-02-11",25991.8,25991.8,25991.8,25991.8,0],["2020-02-12",25991.8,25991.8,25991.8,25991.8,0],["2020-02-13",25991.8,25991.8,25991.8,25991.8,0],["2020-02-14",25991.8,25991.8,25991.8,25991.8,0],["2020-02-17",25991.8,25991.8,25991.8,25991.8,0],["2020-02-18",25991.8,25991.8,25991.8,25991.8,0],["2020-02-19",25991.8,25991.8,25991.8,25991.8,0],["2020-02-20",25991.8,25991.8,25991.8,25991.8,0],["2020-02-21",25991.8,25991.8,25991.8,25991.8,0],["2020-02-24",25991.8,25991.8,25991.8,25991.8,0],["2020-02-25",25991.8,25991.8,25991.8,25991.8,0],["2020-02-26",25991.8,25991.8,25991.8,25991.8,0],["2020-02-27",25991.8,25991.8,25991.8,25991.8,0],["2020-02-28",25991.8,25991.8,25991.8,25991.8,0],["2020-03-02",25991.8,25991.8,25991.8,25991.8,0],["2020-03-03",25991.8,25991.8,25991.8,25991.8,0],["2020-03-04",25991.8,25991.8,25991.8,25991.8,0],["2020-03-05",25991.8,25991.8,25991.8,25991.8,0],["2020-03-06",25991.8,25991.8,25991.8,25991.8,0],["2020-03-09",25991.8,25991.8,25991.8,25991.8,0],["2020-03-10",25991.8,25991.8,25991.8,25991.8,0],["2020-03-11",25991.8,25991.8,25991.8,25991.8,0],["2020-03-12",25991.8,25991.8,25991.8,25991.8,0],["2020-03-13",25991.8,25991.8,25991.8,25991.8,0],["2020-03-16",25991.8,25991.8,25991.8,25991.8,0],["2020-03-17",25991.8,25991.8,25991.8,25991.8,0],["2020-03-18",25991.8,25991.8,25991.8,25991.8,0],["2020-03-19",25991.8,25991.8,25991.8,25991.8,0],["2020-03-20",25991.8,25991.8,25991.8,25991.8,0],["2020-03-23",25991.8,25991.8,25991.8,25991.8,0],["2020-03-24",25991.8,25991.8,25991.8,25991.8,0],["2020-03-25",25991.8,25991.8,25991.8,25991.8,0],["2020-03-26",25991.8,25991.8,25991.8,25991.8,660000],["2020-03-27",25991.8,25991.8,25991.8,25991.8,0],["2020-03-30",25991.8,25991.8,25991.8,25991.8,0],["2020-03-31",25991.8,25991.8,25991.8,25991.8,380000],["2020-04-01",25991.8,25991.8,25991.8,25991.8,0],["2020-04-03",25991.8,25991.8,25991.8,25991.8,0],["2020-04-06",25991.8,25991.8,25991.8,25991.8,0],["2020-04-07",25991.8,25991.8,25991.8,25991.8,0],["2020-04-08",25991.8,25991.8,25991.8,25991.8,0],["2020-04-09",25991.8,25991.8,25991.8,25991.8,0],["2020-04-10",25991.8,25991.8,25991.8,25991.8,0],["2020-04-13",25991.8,25991.8,25991.8,25991.8,0],["2020-04-14",25991.8,25991.8,25991.8,25991.8,0],["2020-04-15",25991.8,25991.8,25991.8,25991.8,0],["2020-04-16",25991.8,25991.8,25991.8,25991.8,0],["2020-04-17",25991.8,25991.8,25991.8,25991.8,0],["2020-04-20",25991.8,25991.8,25991.8,25991.8,0],["2020-04-21",25991.8,25991.8,25991.8,25991.8,0],["2020-04-22",25991.8,25991.8,25991.8,25991.8,0],["2020-04-23",23409.84,23409.84,23409.84,23409.84,200],["2020-04-24",23409.84,23409.84,23409.84,23409.84,0],["2020-04-27",23409.84,23409.84,23409.84,23409.84,0],["2020-04-28",21086.07,21086.07,21086.07,21086.07,100],["2020-04-29",19020.49,19020.49,19020.49,19020.49,100],["2020-05-04",17127.05,17127.05,17127.05,17127.05,200],["2020-05-05",17127.05,17127.05,17127.05,17127.05,0],["2020-05-06",15491.8,18418.03,15491.8,15491.8,300],["2020-05-07",13942.62,13942.62,13942.62,13942.62,100],["2020-05-08",12565.57,12565.57,12565.57,12565.57,200],["2020-05-11",11360.66,11360.66,11360.66,11360.66,200],["2020-05-12",10241.8,10241.8,10241.8,10241.8,100],["2020-05-13",9295.08,10758.2,9295.08,10672.13,2200],["2020-05-14",9639.34,9639.34,9639.34,9639.34,1200],["2020-05-15",8692.62,8692.62,8692.62,8692.62,2700],["2020-05-18",7831.97,8864.75,7831.97,8864.75,700],["2020-05-19",9553.28,9725.41,9553.28,9725.41,2200],["2020-05-20",9725.41,9725.41,9725.41,9725.41,0],["2020-05-21",9725.41,9725.41,9725.41,9725.41,0],["2020-05-22",10155.74,10155.74,8778.69,8778.69,200],["2020-05-25",7918.03,9295.08,7918.03,9295.08,1400],["2020-05-26",9467.21,9467.21,9467.21,9467.21,100],["2020-05-27",9897.54,9897.54,9897.54,9897.54,100],["2020-05-28",10155.74,10672.13,10155.74,10672.13,400],["2020-05-29",10672.13,11188.52,10672.13,11188.52,400],["2020-06-01",12049.18,12049.18,12049.18,12049.18,800],["2020-06-02",12823.77,12823.77,12823.77,12823.77,100],["2020-06-03",12823.77,12823.77,12823.77,12823.77,0],["2020-06-04",13168.03,13168.03,13168.03,13168.03,100],["2020-06-05",13340.16,13598.36,13340.16,13598.36,800],["2020-06-08",14631.15,14631.15,14631.15,14631.15,100],["2020-06-09",14631.15,14631.15,14631.15,14631.15,0],["2020-06-10",14631.15,14631.15,14631.15,14631.15,0],["2020-06-11",14631.15,14631.15,14631.15,14631.15,0],["2020-06-12",14631.15,14631.15,14631.15,14631.15,0],["2020-06-15",14803.28,14803.28,14803.28,14803.28,100],["2020-06-16",14631.15,15491.8,14631.15,15491.8,900],["2020-06-17",15491.8,15491.8,15491.8,15491.8,0],["2020-06-18",15491.8,17040.98,15491.8,17040.98,1000],["2020-06-19",17385.25,18073.77,17385.25,17643.44,600],["2020-06-22",17643.44,18934.43,17643.44,18934.43,600],["2020-06-23",19795.08,19795.08,19795.08,19795.08,100],["2020-06-24",20483.61,20483.61,20483.61,20483.61,100],["2020-06-25",20483.61,20483.61,20483.61,20483.61,0],["2020-06-26",20655.74,20655.74,20655.74,20655.74,100],["2020-06-29",22721.31,22721.31,22377.05,22721.31,1000],["2020-06-30",22721.31,22721.31,22721.31,22721.31,0],["2020-07-01",24959.02,24959.02,24959.02,24959.02,100],["2020-07-02",24959.02,24959.02,24959.02,24959.02,0],["2020-07-03",24959.02,24959.02,24959.02,24959.02,0],["2020-07-06",24959.02,24959.02,24959.02,24959.02,0],["2020-07-07",24959.02,24959.02,24959.02,24959.02,0],["2020-07-08",24959.02,24959.02,24959.02,24959.02,0],["2020-07-09",24959.02,24959.02,24959.02,24959.02,0],["2020-07-10",24959.02,24959.02,24959.02,24959.02,0],["2020-07-13",24959.02,24959.02,24959.02,24959.02,0],["2020-07-14",24959.02,24959.02,24959.02,24959.02,0],["2020-07-15",24959.02,24959.02,24959.02,24959.02,0],["2020-07-16",24959.02,24959.02,24959.02,24959.02,0],["2020-07-17",24959.02,24959.02,24959.02,24959.02,0],["2020-07-20",24959.02,24959.02,24959.02,24959.02,0],["2020-07-21",24959.02,24959.02,24959.02,24959.02,0],["2020-07-22",24959.02,24959.02,24959.02,24959.02,0],["2020-07-23",24959.02,24959.02,24959.02,24959.02,100],["2020-07-24",24959.02,24959.02,24959.02,24959.02,0],["2020-07-27",24959.02,24959.02,24959.02,24959.02,0],["2020-07-28",24959.02,24959.02,24959.02,24959.02,0],["2020-07-29",24959.02,24959.02,24959.02,24959.02,0],["2020-07-30",24959.02,24959.02,24959.02,24959.02,0],["2020-07-31",24959.02,24959.02,24959.02,24959.02,0],["2020-08-03",24959.02,24959.02,24959.02,24959.02,0],["2020-08-04",24959.02,24959.02,24959.02,24959.02,0],["2020-08-05",24959.02,24959.02,24959.02,24959.02,0],["2020-08-06",24959.02,24959.02,24959.02,24959.02,0],["2020-08-07",24959.02,24959.02,24959.02,24959.02,0],["2020-08-10",24959.02,24959.02,24959.02,24959.02,0],["2020-08-11",24959.02,24959.02,24959.02,24959.02,0],["2020-08-12",24959.02,24959.02,24959.02,24959.02,0],["2020-08-13",24959.02,24959.02,24959.02,24959.02,0],["2020-08-14",24959.02,24959.02,24959.02,24959.02,0],["2020-08-17",24959.02,24959.02,24959.02,24959.02,0],["2020-08-18",24959.02,24959.02,24959.02,24959.02,0],["2020-08-19",24959.02,24959.02,24959.02,24959.02,0],["2020-08-20",24959.02,25819.67,24959.02,25819.67,200],["2020-08-21",25819.67,25819.67,25819.67,25819.67,0],["2020-08-24",25819.67,26680.33,25819.67,26680.33,300],["2020-08-25",26680.33,26680.33,26680.33,26680.33,0],["2020-08-26",26680.33,26680.33,26680.33,26680.33,0],["2020-08-27",26680.33,26680.33,26680.33,26680.33,0],["2020-08-28",26680.33,26680.33,26680.33,26680.33,0],["2020-08-31",26680.33,26680.33,26680.33,26680.33,0],["2020-09-01",26680.33,26680.33,26680.33,26680.33,0],["2020-09-03",26680.33,26680.33,26680.33,26680.33,0],["2020-09-04",26680.33,26680.33,26680.33,26680.33,0],["2020-09-07",26680.33,26680.33,26680.33,26680.33,0],["2020-09-08",26680.33,26680.33,26680.33,26680.33,0],["2020-09-09",26680.33,26680.33,26680.33,26680.33,0],["2020-09-10",26680.33,26680.33,26680.33,26680.33,0],["2020-09-11",26680.33,26680.33,26680.33,26680.33,0],["2020-09-14",26680.33,26680.33,26680.33,26680.33,0],["2020-09-15",26680.33,26680.33,26680.33,26680.33,0],["2020-09-16",26680.33,26680.33,26680.33,26680.33,0],["2020-09-17",26680.33,26680.33,26680.33,26680.33,0],["2020-09-18",26680.33,26680.33,26680.33,26680.33,0],["2020-09-21",26680.33,26680.33,26680.33,26680.33,0],["2020-09-22",26680.33,26680.33,26680.33,26680.33,0],["2020-09-23",26680.33,26680.33,26680.33,26680.33,1050000],["2020-09-24",26680.33,26680.33,26680.33,26680.33,0],["2020-09-25",26680.33,26680.33,26680.33,26680.33,0],["2020-09-28",26680.33,26680.33,26680.33,26680.33,0],["2020-09-29",26680.33,26680.33,26680.33,26680.33,0],["2020-09-30",26680.33,26680.33,26680.33,26680.33,0],["2020-10-01",26680.33,26680.33,26680.33,26680.33,0],["2020-10-02",26680.33,26680.33,26680.33,26680.33,0],["2020-10-05",26680.33,26680.33,26680.33,26680.33,0],["2020-10-06",26680.33,26680.33,26680.33,26680.33,0],["2020-10-07",26680.33,26680.33,26680.33,26680.33,0],["2020-10-08",26680.33,26680.33,26680.33,26680.33,0],["2020-10-09",26680.33,26680.33,26680.33,26680.33,0],["2020-10-12",26680.33,26680.33,26680.33,26680.33,0],["2020-10-13",26680.33,26680.33,26680.33,26680.33,0],["2020-10-14",26680.33,26680.33,26680.33,26680.33,0],["2020-10-15",26680.33,26680.33,26680.33,26680.33,0],["2020-10-16",26680.33,26680.33,26680.33,26680.33,0],["2020-10-19",26680.33,26680.33,26680.33,26680.33,0],["2020-10-20",26680.33,26680.33,26680.33,26680.33,0],["2020-10-21",26680.33,26680.33,26680.33,26680.33,0],["2020-10-22",26680.33,26680.33,26680.33,26680.33,0],["2020-10-23",26680.33,26680.33,26680.33,26680.33,0],["2020-10-26",26680.33,26680.33,26680.33,26680.33,0],["2020-10-27",26680.33,26680.33,26680.33,26680.33,0],["2020-10-28",26680.33,26680.33,26680.33,26680.33,0],["2020-10-29",26680.33,26680.33,26680.33,26680.33,0],["2020-10-30",26680.33,26680.33,26680.33,26680.33,0],["2020-11-02",26680.33,26680.33,26680.33,26680.33,0],["2020-11-03",26680.33,26680.33,26680.33,26680.33,0],["2020-11-04",26680.33,26680.33,26680.33,26680.33,0],["2020-11-05",26680.33,26680.33,26680.33,26680.33,0],["2020-11-06",26680.33,26680.33,26680.33,26680.33,0],["2020-11-09",26680.33,26680.33,26680.33,26680.33,0],["2020-11-10",26680.33,26680.33,26680.33,26680.33,0],["2020-11-11",26680.33,26680.33,26680.33,26680.33,0],["2020-11-12",26680.33,26680.33,26680.33,26680.33,0],["2020-11-13",26680.33,26680.33,26680.33,26680.33,0],["2020-11-16",26680.33,26680.33,26680.33,26680.33,0],["2020-11-17",26680.33,26680.33,26680.33,26680.33,0],["2020-11-18",26680.33,26680.33,26680.33,26680.33,0],["2020-11-19",26680.33,26680.33,26680.33,26680.33,0],["2020-11-20",26680.33,26680.33,26680.33,26680.33,0],["2020-11-23",26680.33,26680.33,26680.33,26680.33,0],["2020-11-24",26680.33,26680.33,26680.33,26680.33,0],["2020-11-25",26680.33,26680.33,26680.33,26680.33,0],["2020-11-26",26680.33,26680.33,26680.33,26680.33,0],["2020-11-27",26680.33,26680.33,26680.33,26680.33,0],["2020-11-30",26680.33,26680.33,26680.33,26680.33,0],["2020-12-01",26680.33,26680.33,26680.33,26680.33,0],["2020-12-02",26680.33,26680.33,26680.33,26680.33,0],["2020-12-03",26680.33,26680.33,26680.33,26680.33,0],["2020-12-04",26680.33,26680.33,26680.33,26680.33,0],["2020-12-07",26680.33,26680.33,26680.33,26680.33,0],["2020-12-08",26680.33,26680.33,26680.33,26680.33,0],["2020-12-09",26680.33,26680.33,26680.33,26680.33,0],["2020-12-10",26680.33,26680.33,26680.33,26680.33,0],["2020-12-11",26680.33,26680.33,26680.33,26680.33,0],["2020-12-14",26680.33,26680.33,26680.33,26680.33,0],["2020-12-15",24012.3,24012.3,24012.3,24012.3,500],["2020-12-16",24012.3,24012.3,24012.3,24012.3,0],["2020-12-17",24012.3,24012.3,24012.3,24012.3,0],["2020-12-18",24012.3,24012.3,24012.3,24012.3,0],["2020-12-21",24012.3,24012.3,24012.3,24012.3,0],["2020-12-22",24012.3,24012.3,24012.3,24012.3,0],["2020-12-23",24012.3,24012.3,24012.3,24012.3,0],["2020-12-24",24012.3,24012.3,24012.3,24012.3,0],["2020-12-25",21688.52,26250.0,21688.52,26250.0,1600],["2020-12-28",26250.0,26250.0,26250.0,26250.0,0],["2020-12-29",26250.0,26250.0,26250.0,26250.0,0],["2020-12-30",26250.0,26250.0,26250.0,26250.0,0],["2020-12-31",23668.03,26250.0,23668.03,26250.0,200],["2021-01-04",26250.0,26250.0,26250.0,26250.0,0],["2021-01-05",26250.0,26250.0,26250.0,26250.0,0],["2021-01-06",26250.0,26250.0,26250.0,26250.0,0],["2021-01-07",26250.0,26250.0,26250.0,26250.0,0],["2021-01-08",26250.0,26250.0,26250.0,26250.0,0],["2021-01-11",26250.0,26250.0,26250.0,26250.0,0],["2021-01-12",26250.0,26250.0,26250.0,26250.0,0],["2021-01-13",26250.0,26250.0,26250.0,26250.0,0],["2021-01-14",26250.0,26250.0,26250.0,26250.0,0],["2021-01-15",26250.0,26250.0,26250.0,26250.0,0],["2021-01-18",26250.0,26250.0,26250.0,26250.0,0],["2021-01-19",26250.0,26250.0,26250.0,26250.0,0],["2021-01-20",26250.0,26250.0,26250.0,26250.0,0],["2021-01-21",23668.03,23668.03,23668.03,23668.03,100],["2021-01-22",23668.03,23668.03,23668.03,23668.03,0],["2021-01-25",21516.39,21516.39,21516.39,21516.39,100],["2021-01-26",21516.39,21516.39,21516.39,21516.39,0],["2021-01-27",21516.39,21516.39,21516.39,21516.39,0],["2021-01-28",21516.39,21516.39,21516.39,21516.39,0],["2021-01-29",21516.39,21516.39,21516.39,21516.39,0],["2021-02-01",21516.39,21516.39,21516.39,21516.39,0],["2021-02-02",21516.39,21516.39,21516.39,21516.39,0],["2021-02-03",21516.39,21516.39,21516.39,21516.39,0],["2021-02-04",21516.39,21516.39,21516.39,21516.39,0],["2021-02-05",21516.39,21516.39,21516.39,21516.39,0],["2021-02-08",19364.75,19364.75,19364.75,19364.75,200],["2021-02-09",19364.75,19364.75,19364.75,19364.75,0],["2021-02-17",19364.75,19364.75,19364.75,19364.75,0],["2021-02-18",17471.31,17471.31,17471.31,17471.31,400],["2021-02-19",15750.0,15750.0,15750.0,15750.0,100],["2021-02-22",15750.0,15750.0,14631.15,14631.15,300],["2021-02-23",15491.8,15491.8,15491.8,15491.8,500],["2021-02-24",15491.8,15491.8,15491.8,15491.8,0],["2021-02-25",15491.8,15491.8,15491.8,15491.8,0],["2021-02-26",15491.8,15491.8,15491.8,15491.8,0],["2021-03-01",15491.8,15491.8,15491.8,15491.8,0],["2021-03-02",15491.8,15491.8,15491.8,15491.8,0],["2021-03-03",15491.8,15491.8,15491.8,15491.8,0],["2021-03-04",15491.8,15491.8,15491.8,15491.8,0],["2021-03-05",15491.8,15491.8,15491.8,15491.8,0],["2021-03-08",14200.82,14200.82,14028.69,14114.75,1200],["2021-03-09",12909.84,12909.84,12737.7,12737.7,2200],["2021-03-10",11532.79,12049.18,11532.79,12049.18,6700],["2021-03-11",11877.05,11877.05,10844.26,11790.98,2900],["2021-03-12",10758.2,11704.92,10672.13,11532.79,7700],["2021-03-15",11446.72,11446.72,10586.07,10586.07,3100],["2021-03-16",11016.39,11618.85,11016.39,11188.52,32300],["2021-03-17",11188.52,11532.79,11188.52,11274.59,15400],["2021-03-18",11446.72,11446.72,11274.59,11274.59,10400],["2021-03-19",11274.59,11274.59,11188.52,11188.52,1200],["2021-03-22",11188.52,11446.72,10672.13,11446.72,2482000],["2021-03-23",11446.72,12565.57,11446.72,12565.57,7400],["2021-03-24",13770.49,13770.49,13770.49,13770.49,4800],["2021-03-25",15147.54,15147.54,15147.54,15147.54,30500],["2021-03-26",16610.66,16610.66,13684.43,13684.43,12500],["2021-03-29",12479.51,13254.1,12393.44,12909.84,13200],["2021-03-30",12479.51,13598.36,11704.92,13340.16,10500],["2021-03-31",13340.16,13856.56,13340.16,13856.56,9400],["2021-04-01",13856.56,13856.56,12565.57,13856.56,5000],["2021-04-02",13598.36,13598.36,13340.16,13340.16,2200],["2021-04-05",12909.84,13340.16,12909.84,13340.16,3500],["2021-04-06",12909.84,12909.84,12049.18,12307.38,3700],["2021-04-07",12307.38,12823.77,12135.25,12823.77,5600],["2021-04-08",12823.77,12823.77,12737.7,12737.7,2600],["2021-04-09",12049.18,12823.77,12049.18,12221.31,4100],["2021-04-12",12135.25,12135.25,12135.25,12135.25,2100],["2021-04-13",12221.31,12737.7,12135.25,12135.25,17800],["2021-04-14",11877.05,12049.18,11790.98,12049.18,11200],["2021-04-15",12049.18,12049.18,11446.72,11877.05,3900],["2021-04-16",11618.85,11618.85,11274.59,11360.66,6000],["2021-04-19",11188.52,11877.05,11188.52,11360.66,11300],["2021-04-20",11360.66,11360.66,11188.52,11188.52,9700],["2021-04-22",11188.52,11188.52,11188.52,11188.52,1100],["2021-04-23",11188.52,11188.52,11188.52,11188.52,200],["2021-04-26",11188.52,11188.52,10930.33,11188.52,400],["2021-04-27",11102.46,11102.46,11102.46,11102.46,500],["2021-04-28",11102.46,11102.46,10327.87,10327.87,19700],["2021-04-29",10155.74,10844.26,10155.74,10844.26,2400],["2021-05-04",10844.26,10844.26,10844.26,10844.26,2300],["2021-05-05",9897.54,10327.87,9897.54,10327.87,2100],["2021-05-06",10327.87,10930.33,10327.87,10930.33,600],["2021-05-07",10413.93,10500.0,10327.87,10327.87,10600],["2021-05-10",10327.87,10327.87,9467.21,9467.21,6700],["2021-05-11",9811.48,10155.74,9811.48,10155.74,4600],["2021-05-12",9467.21,9467.21,9467.21,9467.21,100],["2021-05-13",10327.87,10327.87,10327.87,10327.87,100],["2021-05-14",10327.87,10327.87,10327.87,10327.87,0],["2021-05-17",10241.8,10327.87,10241.8,10327.87,1500],["2021-05-18",10327.87,10327.87,10327.87,10327.87,0],["2021-05-19",9983.61,9983.61,9983.61,9983.61,300],["2021-05-20",9983.61,9983.61,9983.61,9983.61,0],["2021-05-21",9467.21,9467.21,9122.95,9209.02,2900],["2021-05-24",9209.02,9209.02,9209.02,9209.02,100],["2021-05-25",9209.02,9209.02,9209.02,9209.02,2900],["2021-05-26",9209.02,9209.02,9036.89,9209.02,1800],["2021-05-27",9209.02,9209.02,8348.36,9209.02,8200],["2021-05-28",8348.36,8606.56,8348.36,8606.56,1000],["2021-05-31",8520.49,8520.49,7918.03,8090.16,6900],["2021-06-01",8864.75,8864.75,8864.75,8864.75,300],["2021-06-02",8864.75,8864.75,8692.62,8778.69,1300],["2021-06-03",8692.62,8778.69,8434.43,8778.69,4200],["2021-06-04",9122.95,9122.95,8090.16,8090.16,8400],["2021-06-07",8864.75,8864.75,8692.62,8692.62,5600],["2021-06-08",9467.21,9553.28,9381.15,9381.15,8300],["2021-06-09",9209.02,9209.02,9209.02,9209.02,200],["2021-06-10",8520.49,8520.49,8520.49,8520.49,700],["2021-06-11",8520.49,8606.56,8520.49,8606.56,2200],["2021-06-14",8778.69,8864.75,8778.69,8778.69,6400],["2021-06-15",8950.82,8950.82,8950.82,8950.82,100],["2021-06-16",8950.82,8950.82,8864.75,8864.75,8700],["2021-06-17",8864.75,9725.41,8778.69,9209.02,79900],["2021-06-18",9209.02,9553.28,8778.69,8778.69,75100],["2021-06-21",8778.69,8778.69,8004.1,8606.56,8000],["2021-06-22",8434.43,8778.69,8434.43,8778.69,16200],["2021-06-23",8692.62,8778.69,8520.49,8778.69,10400],["2021-06-24",8348.36,8778.69,8176.23,8778.69,2500],["2021-06-25",8778.69,8778.69,7918.03,8692.62,77300],["2021-06-28",8606.56,8606.56,7831.97,7831.97,75100],["2021-06-29",7831.97,8176.23,7057.38,8004.1,291100],["2021-06-30",7918.03,8176.23,7229.51,7229.51,253800],["2021-07-01",7229.51,7918.03,6971.31,7918.03,54200],["2021-07-02",7401.64,7831.97,7401.64,7745.9,51300],["2021-07-05",7659.84,7659.84,6971.31,7229.51,319500],["2021-07-06",7229.51,7315.57,6540.98,7143.44,187500],["2021-07-07",7143.44,7143.44,6454.92,6971.31,86800],["2021-07-08",6885.25,6971.31,6282.79,6885.25,135800],["2021-07-09",6282.79,6713.11,6196.72,6627.05,155000],["2021-07-12",6024.59,6454.92,6024.59,6024.59,37800],["2021-07-13",6024.59,6024.59,5422.13,6024.59,164600],["2021-07-14",6024.59,6024.59,5422.13,5422.13,118700],["2021-07-15",5594.26,5680.33,4905.74,5594.26,404800],["2021-07-16",5336.07,6024.59,5077.87,5680.33,1106100],["2021-07-19",5680.33,5680.33,5163.93,5250.0,208300],["2021-07-20",5077.87,5077.87,4733.61,5077.87,403100],["2021-07-21",4733.61,5336.07,4647.54,5336.07,1362400],["2021-07-22",5336.07,5852.46,5336.07,5852.46,270300],["2021-07-23",6368.85,6368.85,6024.59,6368.85,746200],["2021-07-26",6368.85,6368.85,5766.39,5766.39,500700],["2021-07-27",5680.33,6024.59,5250.0,5852.46,939900],["2021-07-28",5852.46,5852.46,5336.07,5422.13,482600],["2021-07-29",5336.07,5594.26,4905.74,5594.26,1126300],["2021-07-30",5508.2,5766.39,5163.93,5766.39,470200],["2021-08-02",5680.33,5680.33,5422.13,5680.33,290700],["2021-08-03",5594.26,5594.26,5163.93,5336.07,1176900],["2021-08-04",5163.93,5336.07,5077.87,5336.07,670700],["2021-08-05",5336.07,5594.26,4991.8,5508.2,801400],["2021-08-06",5422.13,5508.2,5336.07,5508.2,737000],["2021-08-09",5508.2,5508.2,5250.0,5422.13,1057100],["2021-08-10",5422.13,5938.52,5422.13,5938.52,3957000],["2021-08-11",6368.85,6454.92,6282.79,6454.92,5514300],["2021-08-12",6627.05,6971.31,6454.92,6454.92,3170600],["2021-08-13",6454.92,6454.92,5938.52,6110.66,3075400],["2021-08-16",5594.26,6713.11,5594.26,6282.79,2646400],["2021-08-17",6282.79,6540.98,6110.66,6110.66,1976600],["2021-08-18",6196.72,6282.79,5852.46,6024.59,2101700],["2021-08-19",6024.59,6627.05,5852.46,6627.05,7347500],["2021-08-20",7057.38,7229.51,6627.05,6885.25,7277400],["2021-08-23",6885.25,7573.77,6540.98,6971.31,3461500],["2021-08-24",6971.31,7401.64,6799.18,6799.18,4189000],["2021-08-25",6799.18,6971.31,6196.72,6540.98,3452900],["2021-08-26",6627.05,7057.38,6454.92,6799.18,2394500],["2021-08-27",6799.18,7057.38,6540.98,7057.38,2769100],["2021-08-30",7143.44,7487.7,7057.38,7229.51,5542900],["2021-08-31",7315.57,7401.64,7057.38,7143.44,3573900],["2021-09-01",7143.44,7831.97,6971.31,7745.9,6637900],["2021-09-06",7745.9,8434.43,7745.9,8176.23,4810700],["2021-09-07",8262.3,8262.3,7401.64,7573.77,6291000],["2021-09-08",7573.77,8004.1,7229.51,7573.77,4377700],["2021-09-09",7143.44,7745.9,7057.38,7659.84,2095300],["2021-09-10",7659.84,7745.9,7401.64,7659.84,2115200],["2021-09-13",7573.77,7745.9,7315.57,7315.57,4025600],["2021-09-14",7315.57,8004.1,7315.57,7918.03,6450200],["2021-09-15",8004.1,8434.43,7745.9,7745.9,5115300],["2021-09-16",7831.97,8090.16,7573.77,8004.1,3195500],["2021-09-17",8090.16,8176.23,7831.97,8004.1,3126000],["2021-09-20",8090.16,8778.69,8004.1,8778.69,7636200],["2021-09-21",9553.28,9639.34,8778.69,9639.34,6894200],["2021-09-22",10586.07,10586.07,9811.48,10586.07,3145300],["2021-09-23",10586.07,11618.85,9553.28,9553.28,13448400],["2021-09-24",8778.69,9553.28,8606.56,8606.56,8663800],["2021-09-27",7918.03,9467.21,7918.03,9122.95,3700100],["2021-09-28",9036.89,9122.95,8262.3,8950.82,3924800],["2021-09-29",8950.82,8950.82,8434.43,8606.56,2698400],["2021-09-30",8606.56,9381.15,8520.49,9122.95,2812100],["2021-10-01",9209.02,9467.21,8778.69,8950.82,1895700],["2021-10-04",9036.89,9295.08,8864.75,8950.82,2690100],["2021-10-05",8950.82,9036.89,8778.69,8950.82,2645800],["2021-10-06",8950.82,9811.48,8864.75,9639.34,3688900],["2021-10-07",9639.34,9811.48,9295.08,9381.15,2279600],["2021-10-08",9381.15,9811.48,9209.02,9295.08,2837200],["2021-10-11",9295.08,9295.08,8692.62,8778.69,3037600],["2021-10-12",8950.82,9036.89,8606.56,8950.82,2032700],["2021-10-13",8950.82,9036.89,8778.69,8778.69,2059700],["2021-10-14",8778.69,9036.89,8778.69,8864.75,2019300],["2021-10-15",8950.82,8950.82,8692.62,8692.62,2201800],["2021-10-18",8778.69,9036.89,8692.62,8778.69,1954000],["2021-10-19",8778.69,9639.34,8692.62,9553.28,5366600],["2021-10-20",9553.28,9639.34,8778.69,9209.02,3528000],["2021-10-21",9209.02,9467.21,9036.89,9122.95,1643500],["2021-10-22",9897.54,9897.54,8778.69,9209.02,2724400],["2021-10-25",9209.02,9725.41,9122.95,9381.15,4136000],["2021-10-26",9381.15,10241.8,9381.15,10241.8,8218900],["2021-10-27",10500.0,10844.26,10069.67,10155.74,3593200],["2021-10-28",10155.74,10672.13,9811.48,10241.8,5069800],["2021-10-29",10241.8,10672.13,10069.67,10586.07,4782700],["2021-11-01",10586.07,11360.66,10586.07,10930.33,3894100],["2021-11-02",10930.33,11963.11,10758.2,11704.92,4653800],["2021-11-03",11877.05,12049.18,10586.07,10586.07,7474700],["2021-11-04",10586.07,10844.26,9897.54,10500.0,3452400],["2021-11-05",10500.0,11102.46,10327.87,10672.13,1965900],["2021-11-08",10930.33,11102.46,10586.07,10930.33,2724500],["2021-11-09",10930.33,11016.39,10586.07,10758.2,3092100],["2021-11-10",10758.2,11532.79,10500.0,11446.72,4902600],["2021-11-11",11446.72,12049.18,10930.33,11618.85,4505000],["2021-11-12",11618.85,12393.44,11360.66,12049.18,4257300],["2021-11-15",12135.25,12737.7,12049.18,12221.31,4700100],["2021-11-16",12221.31,12307.38,11360.66,11618.85,3990300],["2021-11-17",11618.85,11963.11,11360.66,11790.98,2186100],["2021-11-18",11877.05,12393.44,11618.85,11963.11,3836900],["2021-11-19",12049.18,12393.44,10930.33,11446.72,4466400],["2021-11-22",11446.72,11446.72,10327.87,10327.87,4137100],["2021-11-23",10327.87,10930.33,9725.41,10672.13,2003200],["2021-11-24",10586.07,11102.46,10500.0,10844.26,1556200],["2021-11-25",10844.26,11016.39,10586.07,10758.2,1881300],["2021-11-26",10844.26,11016.39,10327.87,10500.0,2264200],["2021-11-29",10413.93,10758.2,9897.54,10672.13,1722700],["2021-11-30",10758.2,10930.33,10500.0,10500.0,1903900],["2021-12-01",10500.0,11532.79,10500.0,11532.79,3508700],["2021-12-02",11532.79,12221.31,11360.66,11963.11,4482300],["2021-12-03",12049.18,12135.25,11188.52,11188.52,2838700],["2021-12-06",11188.52,11188.52,10241.8,10500.0,2280400],["2021-12-07",10500.0,10930.33,10413.93,10844.26,1634700],["2021-12-08",10844.26,11188.52,10672.13,10758.2,1714200],["2021-12-09",10758.2,10930.33,10413.93,10758.2,1082600],["2021-12-10",10758.2,11360.66,10586.07,11016.39,2377700],["2021-12-13",11016.39,11790.98,10930.33,11704.92,3102400],["2021-12-14",11446.72,11790.98,11188.52,11704.92,2554800],["2021-12-15",11704.92,12823.77,11618.85,12823.77,10500600],["2021-12-16",12823.77,13598.36,12823.77,13168.03,3399181],["2021-12-17",13168.03,13340.16,12651.64,12909.84,3307100],["2021-12-20",12909.84,13426.23,12135.25,13168.03,6472400],["2021-12-21",13168.03,14200.82,12995.9,13512.3,4687700],["2021-12-22",13340.16,14028.69,12221.31,13340.16,3124900],["2021-12-23",13340.16,13340.16,12221.31,12909.84,4945200],["2021-12-24",12737.7,13512.3,12393.44,12737.7,2210000],["2021-12-27",12737.7,13340.16,12479.51,12909.84,2402400],["2021-12-28",12909.84,13598.36,12909.84,13254.1,4040600],["2021-12-29",13254.1,13684.43,13254.1,13254.1,2053800],["2021-12-30",13254.1,13340.16,12565.57,12565.57,2685700],["2021-12-31",12651.64,12995.9,12479.51,12565.57,1756400],["2022-01-04",12651.64,13168.03,12565.57,12651.64,2145000],["2022-01-05",12737.7,12909.84,12565.57,12651.64,2373500],["2022-01-06",12651.64,13340.16,12565.57,13168.03,4778500],["2022-01-07",13168.03,14459.02,13168.03,14459.02,8844300],["2022-01-10",14459.02,15147.54,13856.56,13856.56,5559300],["2022-01-11",13942.62,13942.62,12909.84,12909.84,3837200],["2022-01-12",12909.84,12909.84,11618.85,12135.25,5730100],["2022-01-13",12135.25,12565.57,10930.33,10930.33,3258500],["2022-01-14",10930.33,11963.11,9983.61,11446.72,2740500],["2022-01-17",11446.72,11790.98,10327.87,10327.87,2040300],["2022-01-18",10327.87,10586.07,9295.08,9897.54,2175400],["2022-01-19",9897.54,10327.87,9553.28,9811.48,1038200],["2022-01-20",9811.48,10758.2,9467.21,10758.2,1418800],["2022-01-21",10844.26,11016.39,10327.87,10500.0,1237300],["2022-01-24",10500.0,10500.0,9553.28,9639.34,1527500],["2022-01-25",9467.21,9639.34,9122.95,9553.28,1205600],["2022-01-26",9553.28,9897.54,9122.95,9122.95,921500],["2022-01-27",9122.95,9209.02,8262.3,8262.3,1874700],["2022-01-28",8262.3,8950.82,7573.77,8950.82,2198200],["2022-02-07",9036.89,9811.48,9036.89,9811.48,1571500],["2022-02-08",9983.61,10155.74,9381.15,9467.21,2009200],["2022-02-09",9827.87,10008.2,9467.21,9827.87,1073600],["2022-02-10",9827.87,10098.36,9827.87,9918.03,613800],["2022-02-11",9918.03,10098.36,9827.87,9918.03,827300],["2022-02-14",9918.03,10008.2,9557.38,9557.38,931500],["2022-02-15",9557.38,9737.7,9377.05,9647.54,469300],["2022-02-16",9557.38,10098.36,9557.38,10008.2,881700],["2022-02-17",10008.2,10729.51,9918.03,10278.69,1132900],["2022-02-18",10278.69,10459.02,10098.36,10368.85,805700],["2022-02-21",10368.85,10639.34,10008.2,10549.18,1363700],["2022-02-22",10549.18,10549.18,10098.36,10278.69,1336100],["2022-02-23",10278.69,10459.02,10188.52,10368.85,1186600],["2022-02-24",10368.85,10459.02,9377.05,9918.03,1808400],["2022-02-25",9918.03,10098.36,9827.87,9827.87,1064300],["2022-02-28",9827.87,10639.34,9737.7,10549.18,1880700],["2022-03-01",10639.34,10639.34,10278.69,10459.02,1428700],["2022-03-02",10459.02,10459.02,10098.36,10188.52,968000],["2022-03-03",10188.52,10549.18,10098.36,10459.02,1671700],["2022-03-04",10459.02,11180.33,10368.85,10819.67,2682600],["2022-03-07",10819.67,11090.16,10639.34,11000.0,1438700],["2022-03-08",11000.0,11000.0,10549.18,10639.34,1445200],["2022-03-09",10639.34,10819.67,10188.52,10368.85,1733900],["2022-03-10",10459.02,10819.67,10459.02,10639.34,1340800],["2022-03-11",10819.67,11270.49,10459.02,10819.67,2220500],["2022-03-14",10819.67,10909.84,10368.85,10459.02,1215500],["2022-03-15",10459.02,10729.51,10368.85,10639.34,918800],["2022-03-16",10729.51,11000.0,10639.34,10909.84,1662500],["2022-03-17",10909.84,11721.31,10909.84,11540.98,4382900],["2022-03-18",11540.98,11901.64,11360.66,11450.82,1776300],["2022-03-21",11540.98,11811.48,11270.49,11631.15,2105400],["2022-03-22",11631.15,11721.31,11450.82,11540.98,2456400],["2022-03-23",11631.15,11901.64,11540.98,11631.15,1932200],["2022-03-24",11631.15,11811.48,11270.49,11811.48,2159500],["2022-03-25",11811.48,12262.3,11721.31,11811.48,2019900],["2022-03-28",11811.48,11901.64,10909.84,11180.33,2981302],["2022-03-29",11180.33,11450.82,11180.33,11450.82,1308300],["2022-03-30",11360.66,11360.66,10549.18,10729.51,2388600],["2022-03-31",10729.51,10909.84,10368.85,10459.02,1308100],["2022-04-01",10459.02,10549.18,10008.2,10459.02,1485900],["2022-04-04",10639.34,10729.51,10459.02,10549.18,728000],["2022-04-05",10549.18,10909.84,10459.02,10639.34,968300],["2022-04-06",10639.34,10639.34,10188.52,10368.85,1126800],["2022-04-07",10368.85,10368.85,10008.2,10008.2,997600],["2022-04-08",10098.36,10188.52,9737.7,9737.7,921500],["2022-04-12",9737.7,9918.03,9106.56,9196.72,803500],["2022-04-13",9196.72,9467.21,8565.57,9467.21,1090000],["2022-04-14",9467.21,9647.54,9106.56,9196.72,721500],["2022-04-15",9196.72,9196.72,8836.07,8926.23,528800],["2022-04-18",8926.23,8926.23,8114.75,8114.75,1701800],["2022-04-19",8024.59,8114.75,7303.28,7303.28,1606460],["2022-04-20",6762.3,7213.11,6581.97,6581.97,1443730],["2022-04-21",6311.48,6672.13,5950.82,6040.98,1888000],["2022-04-22",5950.82,6581.97,5680.33,6581.97,1389620],["2022-04-25",6672.13,7213.11,6221.31,6401.64,1065300],["2022-04-26",6401.64,6852.46,6221.31,6852.46,828050],["2022-04-27",6852.46,7303.28,6762.3,7213.11,994800],["2022-04-28",7213.11,7483.61,7122.95,7122.95,614785],["2022-04-29",7122.95,7483.61,6942.62,7303.28,889860],["2022-05-04",7303.28,7573.77,7213.11,7393.44,717350],["2022-05-05",7483.61,7573.77,7032.79,7213.11,525625],["2022-05-06",7122.95,7122.95,6762.3,6762.3,775700],["2022-05-09",6762.3,6762.3,6131.15,6131.15,1117640],["2022-05-10",6040.98,6491.8,5680.33,6401.64,607300],["2022-05-11",6491.8,6672.13,6311.48,6401.64,377215],["2022-05-12",6401.64,6491.8,5860.66,6040.98,522300],["2022-05-13",6040.98,6131.15,5500.0,5500.0,1128135],["2022-05-16",5500.0,6040.98,5319.67,5680.33,577000],["2022-05-17",5680.33,6221.31,5680.33,6221.31,678155],["2022-05-18",6221.31,6491.8,6221.31,6221.31,669800],["2022-05-19",6131.15,6311.48,5860.66,6221.31,324700],["2022-05-20",6311.48,6401.64,6040.98,6040.98,693720],["2022-05-23",6221.31,6311.48,5950.82,6040.98,344400],["2022-05-24",6040.98,6221.31,5860.66,6131.15,313300],["2022-05-25",6221.31,6401.64,6040.98,6401.64,951960],["2022-05-26",6401.64,6762.3,6401.64,6491.8,914375],["2022-05-27",6581.97,6672.13,6401.64,6581.97,380605],["2022-05-30",6581.97,6762.3,6491.8,6672.13,703800],["2022-05-31",6672.13,6762.3,6491.8,6581.97,872000],["2022-06-01",6581.97,6672.13,6491.8,6672.13,738000],["2022-06-02",6672.13,6852.46,6491.8,6581.97,779200],["2022-06-03",6491.8,6581.97,6401.64,6401.64,353800],["2022-06-06",6401.64,6401.64,6221.31,6311.48,834685],["2022-06-07",6221.31,6311.48,5950.82,6131.15,664420],["2022-06-08",6131.15,6491.8,6131.15,6401.64,545065],["2022-06-09",6401.64,6491.8,6221.31,6401.64,405100],["2022-06-10",6401.64,6401.64,6131.15,6131.15,345300],["2022-06-13",6040.98,6040.98,5590.16,5590.16,702800],["2022-06-14",5590.16,5590.16,5139.34,5409.84,776730],["2022-06-15",5409.84,5500.0,4868.85,4959.02,525830],["2022-06-16",4959.02,5229.51,4959.02,5049.18,283200],["2022-06-17",5049.18,5049.18,4598.36,4598.36,560325],["2022-06-20",4237.7,4778.69,4147.54,4147.54,720350],["2022-06-21",4147.54,4237.7,3786.89,3877.05,482745],["2022-06-22",4057.38,4237.7,3967.21,4237.7,642300],["2022-06-23",4327.87,4508.2,4237.7,4418.03,372200],["2022-06-24",4418.03,4598.36,4418.03,4418.03,327700],["2022-06-27",4508.2,4598.36,4418.03,4508.2,264200],["2022-06-28",4508.2,4868.85,4508.2,4778.69,340400],["2022-06-29",4778.69,4778.69,4598.36,4688.52,270600],["2022-06-30",4598.36,4688.52,4418.03,4508.2,286700],["2022-07-01",4418.03,4508.2,4147.54,4418.03,414800],["2022-07-04",4508.2,4778.69,4508.2,4778.69,449920],["2022-07-05",4778.69,4778.69,4598.36,4688.52,297200],["2022-07-06",4688.52,4688.52,4418.03,4508.2,162200],["2022-07-07",4418.03,4598.36,4418.03,4598.36,207500],["2022-07-08",4688.52,4778.69,4508.2,4598.36,216800],["2022-07-11",4598.36,4688.52,4508.2,4598.36,389000],["2022-07-12",4508.2,4778.69,4508.2,4778.69,474200],["2022-07-13",4778.69,4959.02,4778.69,4868.85,521510],["2022-07-14",4868.85,4868.85,4688.52,4868.85,214600],["2022-07-15",4868.85,5049.18,4868.85,5049.18,552430],["2022-07-18",5049.18,5500.0,5049.18,5409.84,926900],["2022-07-19",5409.84,5500.0,5139.34,5409.84,536375],["2022-07-20",5409.84,5590.16,5319.67,5409.84,609000],["2022-07-21",5409.84,5500.0,5229.51,5319.67,326800],["2022-07-22",5229.51,5319.67,5139.34,5319.67,421700],["2022-07-25",5229.51,5319.67,5049.18,5139.34,331600],["2022-07-26",5139.34,5229.51,5049.18,5139.34,154000],["2022-07-27",5139.34,5319.67,5139.34,5319.67,328505],["2022-07-28",5319.67,5500.0,5319.67,5409.84,526300],["2022-07-29",5409.84,5680.33,5319.67,5590.16,934010],["2022-08-01",5590.16,5770.49,5590.16,5770.49,471500],["2022-08-02",5770.49,5950.82,5590.16,5860.66,769805],["2022-08-03",5860.66,5860.66,5590.16,5770.49,551300],["2022-08-04",5860.66,6040.98,5770.49,5950.82,873525],["2022-08-05",5950.82,6401.64,5950.82,6401.64,1890000],["2022-08-08",6401.64,6581.97,6131.15,6311.48,1052650],["2022-08-09",6311.48,6311.48,6131.15,6221.31,838400],["2022-08-10",6131.15,6401.64,6131.15,6221.31,720300],["2022-08-11",6221.31,6491.8,6040.98,6221.31,873800],["2022-08-12",6221.31,6311.48,6040.98,6221.31,418100],["2022-08-15",6311.48,6491.8,6131.15,6311.48,663320],["2022-08-16",6221.31,6311.48,6131.15,6221.31,676385],["2022-08-17",6221.31,6221.31,5860.66,6040.98,994850],["2022-08-18",5950.82,6040.98,5860.66,5950.82,513500],["2022-08-19",5950.82,6040.98,5770.49,5860.66,378710],["2022-08-22",5950.82,5950.82,5319.67,5590.16,1146700],["2022-08-23",5500.0,5680.33,5229.51,5680.33,520705],["2022-08-24",5680.33,5860.66,5680.33,5860.66,409300],["2022-08-25",5680.33,5860.66,5680.33,5770.49,336025],["2022-08-26",5680.33,5860.66,5680.33,5680.33,363250],["2022-08-29",5409.84,5590.16,5319.67,5500.0,622600],["2022-08-30",5500.0,5590.16,5409.84,5500.0,382600],["2022-08-31",5500.0,5590.16,5409.84,5590.16,206300],["2022-09-05",5590.16,5680.33,5500.0,5500.0,246780],["2022-09-06",5590.16,5590.16,5409.84,5409.84,403100],["2022-09-07",5409.84,5500.0,5319.67,5409.84,426300],["2022-09-08",5409.84,5409.84,5229.51,5229.51,457000],["2022-09-09",5229.51,5319.67,5139.34,5229.51,334200],["2022-09-12",5229.51,5409.84,5229.51,5319.67,146500],["2022-09-13",5319.67,5409.84,5229.51,5319.67,136400],["2022-09-14",5229.51,5229.51,5049.18,5229.51,295700],["2022-09-15",5229.51,5319.67,5139.34,5229.51,257900],["2022-09-16",5139.34,5229.51,5049.18,5139.34,319300],["2022-09-19",5139.34,5139.34,4778.69,4778.69,543100],["2022-09-20",4778.69,5049.18,4778.69,4868.85,333000],["2022-09-21",4868.85,4959.02,4778.69,4959.02,179800],["2022-09-22",4959.02,5049.18,4778.69,4959.02,199100],["2022-09-23",4959.02,5139.34,4959.02,4959.02,324000],["2022-09-26",4959.02,4959.02,4688.52,4778.69,226600],["2022-09-27",4778.69,4868.85,4688.52,4688.52,169600],["2022-09-28",4688.52,4778.69,4598.36,4598.36,254700],["2022-09-29",4598.36,4778.69,4508.2,4508.2,306700],["2022-09-30",4508.2,4508.2,4147.54,4418.03,459000],["2022-10-03",4418.03,4418.03,4057.38,4147.54,243000],["2022-10-04",4237.7,4418.03,4057.38,4057.38,336600],["2022-10-05",4147.54,4327.87,4147.54,4237.7,188200],["2022-10-06",4327.87,4327.87,3967.21,4237.7,198900],["2022-10-07",4147.54,4147.54,3877.05,3877.05,645100],["2022-10-10",3877.05,3877.05,3516.39,3696.72,458800],["2022-10-11",3696.72,3696.72,3336.07,3336.07,469600],["2022-10-12",3336.07,3516.39,3245.9,3426.23,653025],["2022-10-13",3426.23,3516.39,3336.07,3426.23,150100],["2022-10-14",3426.23,3606.56,3336.07,3606.56,344000],["2022-10-17",3606.56,3606.56,3516.39,3606.56,233200],["2022-10-18",3606.56,3786.89,3606.56,3606.56,330820],["2022-10-19",3606.56,3696.72,3516.39,3606.56,137400],["2022-10-20",3606.56,3606.56,3426.23,3606.56,137800],["2022-10-21",3606.56,3606.56,3245.9,3336.07,326000],["2022-10-24",3336.07,3516.39,3065.57,3065.57,412200],["2022-10-25",2975.41,2975.41,2795.08,2795.08,770500],["2022-10-26",2885.25,2975.41,2614.75,2704.92,373200],["2022-10-27",2704.92,2975.41,2614.75,2885.25,346800],["2022-10-28",2975.41,3065.57,2885.25,2975.41,203300],["2022-10-31",3065.57,3065.57,2795.08,2975.41,239800],["2022-11-01",2975.41,3065.57,2885.25,2975.41,355400],["2022-11-02",2975.41,3065.57,2885.25,2975.41,294400],["2022-11-03",2885.25,2975.41,2795.08,2975.41,154400],["2022-11-04",2885.25,2975.41,2704.92,2795.08,325500],["2022-11-07",2795.08,2795.08,2524.59,2524.59,436800],["2022-11-08",2524.59,2524.59,2344.26,2524.59,192900],["2022-11-09",2524.59,2704.92,2524.59,2704.92,513800],["2022-11-10",2704.92,2704.92,2434.43,2434.43,517700],["2022-11-11",2524.59,2614.75,2344.26,2344.26,333000],["2022-11-14",2344.26,2344.26,2163.93,2254.1,388700],["2022-11-15",2254.1,2254.1,2073.77,2073.77,444300],["2022-11-16",1893.44,2254.1,1893.44,2254.1,433900],["2022-11-17",2254.1,2434.43,2254.1,2344.26,371800],["2022-11-18",2344.26,2434.43,2254.1,2434.43,655100],["2022-11-21",2434.43,2614.75,2434.43,2614.75,523800],["2022-11-22",2614.75,2795.08,2614.75,2795.08,987900],["2022-11-23",2795.08,2885.25,2614.75,2614.75,315900],["2022-11-24",2614.75,2704.92,2434.43,2614.75,499400],["2022-11-25",2614.75,2795.08,2524.59,2795.08,526000],["2022-11-28",2614.75,3065.57,2614.75,3065.57,765400],["2022-11-29",3065.57,3245.9,2975.41,3245.9,862100],["2022-11-30",3336.07,3336.07,3065.57,3155.74,854500],["2022-12-01",3155.74,3426.23,3155.74,3245.9,1618600],["2022-12-02",3245.9,3336.07,3065.57,3336.07,930400],["2022-12-05",3426.23,3516.39,3245.9,3336.07,921400],["2022-12-06",3336.07,3336.07,3065.57,3065.57,1331800],["2022-12-07",3065.57,3065.57,2795.08,2795.08,673200],["2022-12-08",2795.08,3065.57,2795.08,2975.41,479500],["2022-12-09",2975.41,3065.57,2885.25,2975.41,283600],["2022-12-12",3065.57,3065.57,2795.08,2975.41,609100],["2022-12-13",2704.92,2975.41,2704.92,2975.41,344100],["2022-12-14",2975.41,3155.74,2885.25,3065.57,383000],["2022-12-15",3065.57,3155.74,2975.41,3065.57,372800],["2022-12-16",3065.57,3065.57,2885.25,2975.41,474900],["2022-12-19",3065.57,3065.57,2885.25,2975.41,348700],["2022-12-20",2975.41,2975.41,2704.92,2795.08,416100],["2022-12-21",2795.08,2795.08,2614.75,2614.75,382600],["2022-12-22",2614.75,2795.08,2614.75,2795.08,386300],["2022-12-23",2795.08,2885.25,2704.92,2795.08,215100],["2022-12-26",2795.08,2795.08,2614.75,2704.92,313900],["2022-12-27",2704.92,2795.08,2614.75,2795.08,318500],["2022-12-28",2795.08,2885.25,2704.92,2795.08,211300],["2022-12-29",2795.08,2795.08,2704.92,2795.08,205600],["2022-12-30",2795.08,2795.08,2704.92,2704.92,184100],["2023-01-03",2704.92,2885.25,2704.92,2885.25,322400],["2023-01-04",2885.25,2975.41,2885.25,2885.25,331700],["2023-01-05",2885.25,2975.41,2795.08,2885.25,361900],["2023-01-06",2975.41,2975.41,2704.92,2795.08,215100],["2023-01-09",2885.25,2885.25,2704.92,2795.08,351300],["2023-01-10",2795.08,2795.08,2704.92,2795.08,163100],["2023-01-11",2524.59,2885.25,2524.59,2704.92,181600],["2023-01-12",2795.08,2795.08,2704.92,2795.08,177200],["2023-01-13",2795.08,2795.08,2704.92,2795.08,211000],["2023-01-16",2795.08,2795.08,2704.92,2704.92,115200],["2023-01-17",2704.92,2795.08,2704.92,2795.08,239500],["2023-01-18",2795.08,2885.25,2704.92,2885.25,305200],["2023-01-19",2885.25,2885.25,2795.08,2795.08,367100],["2023-01-27",2795.08,2975.41,2795.08,2885.25,337600],["2023-01-30",2614.75,3155.74,2614.75,3065.57,976800],["2023-01-31",3065.57,3245.9,2975.41,3155.74,1010900],["2023-02-01",3245.9,3245.9,2975.41,3065.57,1045700],["2023-02-02",3065.57,3155.74,2975.41,2975.41,546200],["2023-02-03",2975.41,3065.57,2885.25,2975.41,413500],["2023-02-06",3065.57,3245.9,2975.41,3245.9,1505800],["2023-02-07",3336.07,3516.39,3336.07,3516.39,2531100],["2023-02-08",3606.56,3696.72,3336.07,3336.07,1435300],["2023-02-09",3336.07,3516.39,3336.07,3426.23,740700],["2023-02-10",3426.23,3516.39,3245.9,3245.9,1226300],["2023-02-13",3336.07,3336.07,2975.41,3065.57,1077100],["2023-02-14",3065.57,3245.9,3065.57,3155.74,557200],["2023-02-15",3065.57,3245.9,3065.57,3155.74,478100],["2023-02-16",3245.9,3426.23,3155.74,3336.07,606300],["2023-02-17",3426.23,3426.23,3155.74,3336.07,386100],["2023-02-20",3336.07,3426.23,3245.9,3426.23,699000],["2023-02-21",3426.23,3516.39,3336.07,3336.07,628800],["2023-02-22",3336.07,3336.07,3155.74,3245.9,637500],["2023-02-23",3245.9,3245.9,3065.57,3245.9,468400],["2023-02-24",3245.9,3336.07,3155.74,3336.07,198800],["2023-02-27",3336.07,3336.07,3155.74,3245.9,230300],["2023-02-28",3245.9,3336.07,3155.74,3155.74,432700],["2023-03-01",3155.74,3245.9,3065.57,3245.9,481700],["2023-03-02",3245.9,3245.9,3065.57,3065.57,431600],["2023-03-03",3065.57,3155.74,3065.57,3065.57,259500],["2023-03-06",3065.57,3245.9,3065.57,3065.57,186300],["2023-03-07",3065.57,3155.74,3065.57,3065.57,302900],["2023-03-08",3065.57,3155.74,2975.41,3155.74,184600],["2023-03-09",3155.74,3245.9,3065.57,3155.74,522600],["2023-03-10",3155.74,3155.74,3065.57,3155.74,247700],["2023-03-13",3155.74,3155.74,3065.57,3065.57,252500],["2023-03-14",3155.74,3155.74,2975.41,3065.57,335100],["2023-03-15",3065.57,3155.74,3065.57,3155.74,444200],["2023-03-16",3155.74,3155.74,3065.57,3155.74,108400],["2023-03-17",3155.74,3155.74,3065.57,3065.57,185200],["2023-03-20",3065.57,3065.57,2975.41,2975.41,211800],["2023-03-21",2975.41,3065.57,2975.41,2975.41,161600],["2023-03-22",2975.41,3065.57,2975.41,3065.57,28500],["2023-03-23",2975.41,3065.57,2975.41,2975.41,202200],["2023-03-24",2975.41,3065.57,2975.41,2975.41,196500],["2023-03-27",2975.41,3065.57,2975.41,3065.57,107000],["2023-03-28",3065.57,3155.74,2975.41,3155.74,541000],["2023-03-29",3155.74,3155.74,2975.41,3065.57,147700],["2023-03-30",3065.57,3155.74,2975.41,3065.57,240400],["2023-03-31",2975.41,3065.57,2975.41,3065.57,176600],["2023-04-03",3065.57,3155.74,3065.57,3065.57,209600],["2023-04-04",3065.57,3155.74,3065.57,3065.57,273200],["2023-04-05",3065.57,3336.07,3065.57,3336.07,1790100],["2023-04-06",3426.23,3516.39,3336.07,3426.23,978400],["2023-04-07",3426.23,3426.23,3155.74,3245.9,791600],["2023-04-10",3245.9,3336.07,3155.74,3155.74,474700],["2023-04-11",3155.74,3336.07,3155.74,3245.9,585300],["2023-04-12",3245.9,3336.07,3155.74,3245.9,256400],["2023-04-13",3245.9,3245.9,3155.74,3245.9,367400],["2023-04-14",3245.9,3336.07,3155.74,3155.74,538500],["2023-04-17",3155.74,3245.9,3065.57,3245.9,268800],["2023-04-18",3245.9,3245.9,3065.57,3155.74,283100],["2023-04-19",3155.74,3155.74,3065.57,3155.74,309300],["2023-04-20",3155.74,3155.74,3065.57,3155.74,100400],["2023-04-21",3155.74,3155.74,3065.57,3155.74,323300],["2023-04-24",3155.74,3155.74,3065.57,3155.74,97300],["2023-04-25",3065.57,3155.74,3065.57,3155.74,374300],["2023-04-26",3065.57,3155.74,3065.57,3065.57,127800],["2023-04-27",3155.74,3245.9,3065.57,3155.74,430700],["2023-04-28",3155.74,3245.9,3155.74,3155.74,221200],["2023-05-04",3155.74,3245.9,3065.57,3155.74,442000],["2023-05-05",3155.74,3245.9,3155.74,3155.74,502400],["2023-05-08",3155.74,3426.23,3155.74,3426.23,1587900],["2023-05-09",3426.23,3516.39,3245.9,3426.23,782400],["2023-05-10",3426.23,3696.72,3336.07,3696.72,2849300],["2023-05-11",3786.89,3877.05,3606.56,3696.72,1954600],["2023-05-12",3696.72,3786.89,3606.56,3696.72,1434800],["2023-05-15",3696.72,4057.38,3696.72,3967.21,2888200],["2023-05-16",4057.38,4057.38,3786.89,3877.05,1001600],["2023-05-17",3877.05,4237.7,3786.89,4147.54,3001600],["2023-05-18",4237.7,4508.2,4057.38,4327.87,1545900],["2023-05-19",4418.03,4508.2,3967.21,3967.21,2728200],["2023-05-22",3967.21,4147.54,3786.89,4057.38,2092900],["2023-05-23",4057.38,4327.87,4057.38,4237.7,1519400],["2023-05-24",4237.7,4237.7,4057.38,4147.54,991300],["2023-05-25",4057.38,4237.7,3967.21,3967.21,1225800],["2023-05-26",3967.21,4237.7,3967.21,4147.54,735300],["2023-05-29",4147.54,4508.2,4147.54,4508.2,1792100],["2023-05-30",4508.2,4598.36,4327.87,4508.2,726900],["2023-05-31",4508.2,4688.52,4418.03,4508.2,2014400],["2023-06-01",4508.2,4959.02,4418.03,4959.02,2338600],["2023-06-02",5049.18,5229.51,4688.52,4778.69,1744800],["2023-06-05",4778.69,4868.85,4508.2,4688.52,1346400],["2023-06-06",4778.69,5049.18,4598.36,4868.85,1592600],["2023-06-07",4959.02,5139.34,4868.85,5049.18,1466300],["2023-06-08",5049.18,5139.34,4778.69,4778.69,1568600],["2023-06-09",4778.69,4868.85,4598.36,4778.69,825800],["2023-06-12",4778.69,4959.02,4688.52,4778.69,890600],["2023-06-13",4778.69,5049.18,4778.69,4868.85,1676000],["2023-06-14",4868.85,4959.02,4508.2,4508.2,1924300],["2023-06-15",4508.2,4688.52,4418.03,4598.36,1326600],["2023-06-16",4598.36,4688.52,4508.2,4598.36,880500],["2023-06-19",4688.52,4688.52,4237.7,4237.7,1551600],["2023-06-20",4327.87,4418.03,4147.54,4418.03,645500],["2023-06-21",4418.03,4508.2,4418.03,4508.2,522000],["2023-06-22",4508.2,4598.36,4418.03,4508.2,696400],["2023-06-23",4508.2,4778.69,4418.03,4598.36,701400],["2023-06-26",4598.36,4598.36,4418.03,4508.2,691000],["2023-06-27",4508.2,4868.85,4508.2,4778.69,1877700],["2023-06-28",4778.69,4778.69,4508.2,4598.36,870100],["2023-06-29",4508.2,4598.36,4418.03,4508.2,516700],["2023-06-30",4508.2,4598.36,4418.03,4418.03,463600],["2023-07-03",4418.03,4598.36,4418.03,4598.36,376100],["2023-07-04",4598.36,4778.69,4508.2,4598.36,687500],["2023-07-05",4688.52,4778.69,4598.36,4688.52,843700],["2023-07-06",4688.52,4688.52,4508.2,4598.36,289300],["2023-07-07",4598.36,4688.52,4508.2,4688.52,554200],["2023-07-10",4688.52,4868.85,4598.36,4868.85,2216000],["2023-07-11",4959.02,5049.18,4778.69,4868.85,1226900],["2023-07-12",4868.85,4959.02,4688.52,4778.69,638700],["2023-07-13",4778.69,4868.85,4688.52,4868.85,725700],["2023-07-14",4868.85,5229.51,4778.69,5049.18,2258400],["2023-07-17",5049.18,5409.84,5049.18,5229.51,2286200],["2023-07-18",5139.34,5229.51,5049.18,5229.51,642600],["2023-07-19",5229.51,5229.51,4868.85,4959.02,1966200],["2023-07-20",4959.02,5139.34,4868.85,5139.34,889200],["2023-07-21",5139.34,5229.51,5049.18,5139.34,713000],["2023-07-24",5229.51,5319.67,5049.18,5229.51,1000700],["2023-07-25",5229.51,5229.51,4959.02,5049.18,1148300],["2023-07-26",5049.18,5139.34,4959.02,5139.34,613400],["2023-07-27",5139.34,5139.34,4959.02,5139.34,1105100],["2023-07-28",5139.34,5229.51,4959.02,5229.51,1445100],["2023-07-31",5229.51,5500.0,5229.51,5409.84,2769000],["2023-08-01",5409.84,5500.0,5139.34,5139.34,1220300],["2023-08-02",5139.34,5229.51,5049.18,5139.34,1360400],["2023-08-03",5229.51,5229.51,5049.18,5049.18,642500],["2023-08-04",5049.18,5229.51,5049.18,5139.34,1262200],["2023-08-07",5139.34,5229.51,5049.18,5229.51,1609600],["2023-08-08",5229.51,5409.84,5139.34,5319.67,2513500],["2023-08-09",5319.67,5500.0,5229.51,5409.84,2163800],["2023-08-10",5319.67,5590.16,5139.34,5139.34,2148700],["2023-08-11",5139.34,5229.51,5049.18,5229.51,1255900],["2023-08-14",5319.67,5319.67,5139.34,5229.51,922200],["2023-08-15",5319.67,5409.84,5229.51,5319.67,1425100],["2023-08-16",5319.67,5409.84,5139.34,5139.34,1011800],["2023-08-17",5229.51,5229.51,5049.18,5139.34,1436100],["2023-08-18",5139.34,5139.34,4688.52,4688.52,3312800],["2023-08-21",4688.52,4688.52,4418.03,4598.36,983000],["2023-08-22",4688.52,4688.52,4508.2,4688.52,765900],["2023-08-23",4688.52,4778.69,4598.36,4688.52,393400],["2023-08-24",4688.52,4778.69,4598.36,4688.52,221600],["2023-08-25",4688.52,4778.69,4598.36,4688.52,390200],["2023-08-28",4688.52,4778.69,4598.36,4778.69,351700],["2023-08-29",4778.69,4868.85,4688.52,4778.69,506300],["2023-08-30",4688.52,4778.69,4598.36,4688.52,957900],["2023-08-31",4688.52,4778.69,4598.36,4778.69,405900],["2023-09-05",4778.69,4868.85,4688.52,4778.69,742300],["2023-09-06",4778.69,4778.69,4598.36,4688.52,725300],["2023-09-07",4688.52,4868.85,4688.52,4778.69,895700],["2023-09-08",4778.69,4868.85,4688.52,4778.69,539800],["2023-09-11",4778.69,4868.85,4598.36,4688.52,730700],["2023-09-12",4688.52,4778.69,4598.36,4688.52,394400],["2023-09-13",4688.52,4778.69,4598.36,4688.52,378700],["2023-09-14",4688.52,4688.52,4418.03,4418.03,1148800],["2023-09-15",4418.03,4598.36,4418.03,4418.03,602000],["2023-09-18",4508.2,4508.2,4327.87,4418.03,247800],["2023-09-19",4418.03,4418.03,4327.87,4327.87,579600],["2023-09-20",4327.87,4508.2,4327.87,4508.2,321600],["2023-09-21",4508.2,4598.36,4418.03,4508.2,409000],["2023-09-22",4508.2,4508.2,4237.7,4327.87,808300],["2023-09-25",4327.87,4688.52,4327.87,4688.52,2239500],["2023-09-26",4778.69,4868.85,4327.87,4418.03,293600],["2023-09-27",4508.2,4508.2,4057.38,4237.7,814400],["2023-09-28",4237.7,4327.87,4147.54,4237.7,444600],["2023-09-29",4237.7,4327.87,4237.7,4327.87,193400],["2023-10-02",4237.7,4418.03,4237.7,4418.03,292800],["2023-10-03",4327.87,4327.87,4057.38,4057.38,404400],["2023-10-04",4057.38,4147.54,3877.05,3967.21,361800],["2023-10-05",3967.21,4237.7,3967.21,4057.38,433300],["2023-10-06",4057.38,4147.54,3967.21,4057.38,170300],["2023-10-09",4057.38,4147.54,4057.38,4147.54,234300],["2023-10-10",4147.54,4327.87,4147.54,4237.7,499000],["2023-10-11",4237.7,4237.7,4147.54,4147.54,287500],["2023-10-12",4237.7,4237.7,4147.54,4147.54,294300],["2023-10-13",4147.54,4147.54,3786.89,3967.21,965000],["2023-10-16",3967.21,4057.38,3877.05,3877.05,294700],["2023-10-17",3967.21,3967.21,3786.89,3786.89,265400],["2023-10-18",3786.89,3877.05,3426.23,3426.23,649200],["2023-10-19",3426.23,3516.39,3336.07,3336.07,265900],["2023-10-20",3336.07,3516.39,3155.74,3516.39,346300],["2023-10-23",3516.39,3606.56,3426.23,3426.23,252300],["2023-10-24",3516.39,3516.39,3426.23,3516.39,129600],["2023-10-25",3516.39,3606.56,3426.23,3516.39,115700],["2023-10-26",3426.23,3426.23,3245.9,3245.9,520400],["2023-10-27",3245.9,3336.07,3065.57,3336.07,295800],["2023-10-30",3336.07,3336.07,3155.74,3336.07,169800],["2023-10-31",3336.07,3516.39,3245.9,3336.07,547700],["2023-11-01",3245.9,3426.23,3245.9,3245.9,135100],["2023-11-02",3245.9,3516.39,3245.9,3426.23,353800],["2023-11-03",3426.23,3516.39,3336.07,3426.23,225400],["2023-11-06",3426.23,3516.39,3336.07,3516.39,139500],["2023-11-07",3516.39,3516.39,3336.07,3516.39,280300],["2023-11-08",3426.23,3606.56,3426.23,3606.56,415700],["2023-11-09",3606.56,3786.89,3606.56,3696.72,554900],["2023-11-10",3606.56,3696.72,3516.39,3606.56,430000],["2023-11-13",3606.56,3696.72,3516.39,3606.56,250900],["2023-11-14",3696.72,3696.72,3606.56,3606.56,211900],["2023-11-15",3696.72,3786.89,3606.56,3696.72,258400],["2023-11-16",3696.72,3877.05,3696.72,3877.05,550800],["2023-11-17",3877.05,3967.21,3696.72,3877.05,698600],["2023-11-20",3786.89,3967.21,3696.72,3696.72,433200],["2023-11-21",3786.89,3877.05,3696.72,3877.05,329900],["2023-11-22",3786.89,3877.05,3696.72,3877.05,240900],["2023-11-23",3786.89,3877.05,3786.89,3877.05,162400],["2023-11-24",3786.89,3877.05,3696.72,3877.05,356700],["2023-11-27",3877.05,3877.05,3696.72,3786.89,107000],["2023-11-28",3696.72,3786.89,3606.56,3786.89,240400],["2023-11-29",3696.72,3877.05,3696.72,3786.89,66400],["2023-11-30",3786.89,3877.05,3696.72,3786.89,300700],["2023-12-01",3786.89,3786.89,3606.56,3696.72,236400],["2023-12-04",3696.72,3877.05,3696.72,3696.72,378700],["2023-12-05",3786.89,3786.89,3696.72,3696.72,191400],["2023-12-06",3786.89,3786.89,3606.56,3786.89,561200],["2023-12-07",3786.89,4057.38,3786.89,3967.21,1437300],["2023-12-08",3967.21,4057.38,3877.05,3967.21,596300],["2023-12-11",3967.21,3967.21,3786.89,3967.21,344500],["2023-12-12",3877.05,4057.38,3877.05,4057.38,870600],["2023-12-13",3967.21,4147.54,3877.05,3967.21,604600],["2023-12-14",3877.05,3967.21,3877.05,3967.21,314100],["2023-12-15",3967.21,3967.21,3786.89,3877.05,240100],["2023-12-18",3877.05,4057.38,3877.05,3967.21,384100],["2023-12-19",3967.21,4057.38,3877.05,3967.21,326200],["2023-12-20",3877.05,4057.38,3786.89,3967.21,701300],["2023-12-21",3967.21,3967.21,3786.89,3877.05,328800],["2023-12-22",3877.05,3967.21,3786.89,3967.21,182000],["2023-12-25",3877.05,3967.21,3786.89,3877.05,210400],["2023-12-26",3877.05,3967.21,3786.89,3786.89,270400],["2023-12-27",3786.89,3877.05,3786.89,3786.89,289200],["2023-12-28",3786.89,3877.05,3696.72,3786.89,499400],["2023-12-29",3786.89,3877.05,3786.89,3786.89,375600],["2024-01-02",3786.89,3877.05,3696.72,3786.89,295700],["2024-01-03",3786.89,3967.21,3786.89,3877.05,870900],["2024-01-04",3877.05,3967.21,3786.89,3877.05,353900],["2024-01-05",3877.05,3967.21,3786.89,3877.05,398500],["2024-01-08",3877.05,3877.05,3786.89,3786.89,139200],["2024-01-09",3877.05,3877.05,3696.72,3786.89,523800],["2024-01-10",3786.89,3877.05,3696.72,3786.89,254400],["2024-01-11",3786.89,3877.05,3786.89,3786.89,122800],["2024-01-12",3786.89,3877.05,3696.72,3786.89,246800],["2024-01-15",3786.89,3877.05,3696.72,3696.72,167800],["2024-01-16",3786.89,3877.05,3606.56,3877.05,1503900],["2024-01-17",3877.05,3967.21,3786.89,3967.21,1691000],["2024-01-18",3967.21,3967.21,3877.05,3877.05,369500],["2024-01-19",3877.05,4147.54,3877.05,4057.38,1435600],["2024-01-22",4147.54,4147.54,3967.21,4057.38,480000],["2024-01-23",4147.54,4147.54,3967.21,4057.38,247500],["2024-01-24",4057.38,4327.87,3967.21,4237.7,1514700],["2024-01-25",4237.7,4237.7,4057.38,4147.54,242900],["2024-01-26",4147.54,4237.7,4057.38,4147.54,319500],["2024-01-29",4147.54,4237.7,4057.38,4057.38,536500],["2024-01-30",4147.54,4237.7,4057.38,4147.54,287600],["2024-01-31",4057.38,4237.7,3967.21,4057.38,775800],["2024-02-01",4057.38,4147.54,3967.21,4147.54,365100],["2024-02-02",4057.38,4147.54,3967.21,4057.38,1009800],["2024-02-05",4057.38,4057.38,3967.21,3967.21,172200],["2024-02-06",3967.21,4057.38,3877.05,4057.38,212300],["2024-02-07",4057.38,4147.54,3967.21,4147.54,374000],["2024-02-15",4147.54,4237.7,4057.38,4147.54,226200],["2024-02-16",4147.54,4237.7,4057.38,4147.54,175700],["2024-02-19",4147.54,4237.7,4057.38,4147.54,241400],["2024-02-20",4147.54,4237.7,4147.54,4237.7,290700],["2024-02-21",4237.7,4237.7,4057.38,4237.7,299900],["2024-02-22",4147.54,4327.87,4147.54,4237.7,1170200],["2024-02-23",4237.7,4327.87,4057.38,4237.7,736600],["2024-02-26",4147.54,4237.7,4057.38,4057.38,599300],["2024-02-27",4057.38,4237.7,4057.38,4237.7,409000],["2024-02-28",4237.7,4237.7,4057.38,4147.54,653000],["2024-02-29",4147.54,4237.7,4057.38,4147.54,317700],["2024-03-01",4057.38,4237.7,4057.38,4147.54,350100],["2024-03-04",4147.54,4237.7,4057.38,4237.7,490200],["2024-03-05",4237.7,4237.7,4057.38,4147.54,239600],["2024-03-06",4147.54,4237.7,4057.38,4147.54,523700],["2024-03-07",4057.38,4237.7,4057.38,4147.54,584700],["2024-03-08",4237.7,4237.7,4057.38,4057.38,396400],["2024-03-11",4147.54,4147.54,4057.38,4057.38,212300],["2024-03-12",4057.38,4147.54,4057.38,4147.54,161200],["2024-03-13",4147.54,4147.54,3967.21,4147.54,466800],["2024-03-14",4147.54,4147.54,4057.38,4057.38,332700],["2024-03-15",4057.38,4147.54,3967.21,4057.38,215000],["2024-03-18",4057.38,4147.54,3877.05,3967.21,458300],["2024-03-19",4057.38,4057.38,3967.21,4057.38,177700],["2024-03-20",4057.38,4057.38,3967.21,4057.38,139000],["2024-03-21",3967.21,4147.54,3967.21,4057.38,342000],["2024-03-22",3967.21,4147.54,3967.21,4057.38,286300],["2024-03-25",4057.38,4147.54,3967.21,3967.21,368500],["2024-03-26",3967.21,4057.38,3967.21,4057.38,115600],["2024-03-27",4057.38,4147.54,3967.21,4057.38,131200],["2024-03-28",4057.38,4057.38,3967.21,3967.21,187200],["2024-03-29",4057.38,4147.54,3967.21,4147.54,436900],["2024-04-01",4057.38,4147.54,4057.38,4057.38,151400],["2024-04-02",4147.54,4147.54,3967.21,4147.54,221900],["2024-04-03",4057.38,4147.54,4057.38,4057.38,164300],["2024-04-04",4057.38,4147.54,3967.21,4057.38,353000],["2024-04-05",3967.21,4057.38,3786.89,4057.38,587700],["2024-04-08",3967.21,4057.38,3877.05,3877.05,109700],["2024-04-09",3877.05,3967.21,3877.05,3967.21,257800],["2024-04-10",3967.21,3967.21,3877.05,3877.05,126600],["2024-04-11",3877.05,3967.21,3786.89,3877.05,118400],["2024-04-12",3877.05,3967.21,3877.05,3877.05,87700],["2024-04-15",3877.05,3877.05,3696.72,3786.89,276300],["2024-04-16",3786.89,3786.89,3426.23,3696.72,2112100],["2024-04-17",3696.72,3696.72,3516.39,3606.56,169300],["2024-04-19",3606.56,3606.56,3336.07,3516.39,194000],["2024-04-22",3516.39,3606.56,3426.23,3516.39,213800],["2024-04-23",3516.39,3516.39,3336.07,3516.39,304500],["2024-04-24",3516.39,3516.39,3245.9,3426.23,495800],["2024-04-25",3516.39,3516.39,3336.07,3426.23,180000],["2024-04-26",3426.23,3426.23,3245.9,3426.23,605000],["2024-05-02",3516.39,3696.72,3516.39,3696.72,621300],["2024-05-03",3786.89,3786.89,3606.56,3606.56,200400],["2024-05-06",3606.56,3786.89,3606.56,3786.89,163600],["2024-05-07",3786.89,3967.21,3786.89,3786.89,312700],["2024-05-08",3786.89,3786.89,3696.72,3696.72,162500],["2024-05-09",3696.72,3786.89,3606.56,3606.56,252200],["2024-05-10",3606.56,3786.89,3606.56,3786.89,180600],["2024-05-13",3786.89,4057.38,3696.72,4057.38,1056200],["2024-05-14",4057.38,4418.03,4057.38,4418.03,2384500],["2024-05-15",4418.03,4598.36,4147.54,4237.7,1497300],["2024-05-16",4237.7,4418.03,3967.21,4147.54,1093600],["2024-05-17",4147.54,4327.87,4057.38,4147.54,4449800],["2024-05-20",4147.54,4508.2,4147.54,4418.03,1365500],["2024-05-21",4418.03,4418.03,4237.7,4418.03,765500],["2024-05-22",4418.03,4508.2,4237.7,4418.03,1130800],["2024-05-23",4418.03,4418.03,4237.7,4327.87,499900],["2024-05-24",4327.87,4418.03,4147.54,4237.7,596600],["2024-05-27",4237.7,4327.87,4147.54,4327.87,319700],["2024-05-28",4327.87,4418.03,4327.87,4418.03,589500],["2024-05-29",4418.03,4688.52,4327.87,4688.52,2958700],["2024-05-30",4688.52,4688.52,4418.03,4598.36,1238600],["2024-05-31",4598.36,4598.36,4327.87,4327.87,711700],["2024-06-03",4418.03,4688.52,4327.87,4688.52,3925200],["2024-06-04",4688.52,4778.69,4508.2,4598.36,1246300],["2024-06-05",4598.36,4688.52,4508.2,4598.36,450400],["2024-06-06",4688.52,4688.52,4508.2,4598.36,762400],["2024-06-07",4508.2,4598.36,4508.2,4598.36,347900],["2024-06-10",4598.36,4688.52,4508.2,4598.36,7056600],["2024-06-11",4508.2,4688.52,4418.03,4598.36,722600],["2024-06-12",4598.36,4598.36,4418.03,4508.2,619500],["2024-06-13",4508.2,4598.36,4418.03,4418.03,888500],["2024-06-14",4418.03,4508.2,4327.87,4418.03,757300],["2024-06-17",4327.87,4418.03,4327.87,4418.03,96900],["2024-06-18",4327.87,4508.2,4327.87,4508.2,314200],["2024-06-19",4418.03,4598.36,4418.03,4598.36,2549700],["2024-06-20",4508.2,4688.52,4418.03,4598.36,500800],["2024-06-21",4598.36,4598.36,4418.03,4418.03,496500],["2024-06-24",4508.2,4778.69,4418.03,4688.52,3099400],["2024-06-25",4688.52,4688.52,4508.2,4598.36,2265400],["2024-06-26",4598.36,4688.52,4508.2,4598.36,1249400],["2024-06-27",4598.36,4598.36,4418.03,4598.36,522700],["2024-06-28",4508.2,4598.36,4418.03,4508.2,1579800],["2024-07-01",4508.2,4598.36,4418.03,4508.2,286000],["2024-07-02",4508.2,4598.36,4327.87,4327.87,1138100],["2024-07-03",4327.87,4508.2,4327.87,4418.03,170800],["2024-07-04",4418.03,4508.2,4327.87,4418.03,1965200],["2024-07-05",4418.03,4508.2,4327.87,4508.2,1135600],["2024-07-08",4508.2,4508.2,4327.87,4508.2,826600],["2024-07-09",4508.2,4598.36,4418.03,4598.36,634800],["2024-07-10",4598.36,4598.36,4418.03,4508.2,653300],["2024-07-11",4508.2,4598.36,4418.03,4598.36,839700],["2024-07-12",4598.36,4598.36,4508.2,4508.2,380900],["2024-07-15",4598.36,4598.36,4418.03,4418.03,170400],["2024-07-16",4418.03,4508.2,4327.87,4508.2,534600],["2024-07-17",4508.2,4508.2,4237.7,4418.03,584000],["2024-07-18",4327.87,4508.2,4327.87,4418.03,526100],["2024-07-19",4327.87,4508.2,4327.87,4418.03,1164200],["2024-07-22",4418.03,4418.03,4237.7,4327.87,533100],["2024-07-23",4327.87,4327.87,4147.54,4237.7,685300],["2024-07-24",4237.7,4327.87,4147.54,4327.87,183200],["2024-07-25",4237.7,4327.87,4147.54,4327.87,221600],["2024-07-26",4237.7,4327.87,4237.7,4327.87,483900],["2024-07-29",4327.87,4508.2,4237.7,4418.03,1640600],["2024-07-30",4418.03,4418.03,4327.87,4418.03,1735300],["2024-07-31",4418.03,4508.2,4327.87,4508.2,2814500],["2024-08-01",4508.2,4688.52,4418.03,4598.36,4201100],["2024-08-02",4598.36,4688.52,4508.2,4688.52,1313900],["2024-08-05",4598.36,4598.36,4237.7,4418.03,1189500],["2024-08-06",4418.03,4508.2,4237.7,4508.2,871500],["2024-08-07",4508.2,4598.36,4327.87,4598.36,415100],["2024-08-08",4508.2,4598.36,4418.03,4508.2,573500],["2024-08-09",4508.2,4508.2,4237.7,4508.2,1587900],["2024-08-12",4418.03,4508.2,4327.87,4508.2,1542600],["2024-08-13",4327.87,4688.52,4327.87,4598.36,1065600],["2024-08-14",4508.2,4598.36,4418.03,4508.2,2098200],["2024-08-15",4418.03,4959.02,4418.03,4959.02,3204200],["2024-08-16",4868.85,5229.51,4868.85,5139.34,2058700],["2024-08-19",4778.69,5590.16,4778.69,5590.16,4716800],["2024-08-20",5409.84,6040.98,5409.84,5950.82,3853900],["2024-08-21",5950.82,6221.31,5770.49,5950.82,2253300],["2024-08-22",5950.82,6131.15,5680.33,5860.66,1046300],["2024-08-23",5680.33,6401.64,5680.33,6401.64,3702800],["2024-08-26",5770.49,6581.97,5770.49,6401.64,2397900],["2024-08-27",6401.64,6401.64,6040.98,6311.48,1676100],["2024-08-28",6311.48,6491.8,5680.33,6491.8,3207900],["2024-08-29",6401.64,6581.97,5950.82,6311.48,3099800],["2024-08-30",6311.48,6491.8,6131.15,6401.64,1004600],["2024-09-04",6401.64,6401.64,6131.15,6311.48,288200],["2024-09-05",6311.48,6311.48,6131.15,6221.31,640000],["2024-09-06",6131.15,6762.3,6131.15,6581.97,2150900],["2024-09-09",6581.97,6581.97,6311.48,6311.48,1742700],["2024-09-10",6221.31,6401.64,6040.98,6221.31,760600],["2024-09-11",6221.31,6672.13,6131.15,6672.13,1194100],["2024-09-12",6672.13,6672.13,6040.98,6311.48,2806100],["2024-09-13",6221.31,6491.8,6040.98,6401.64,1308700],["2024-09-16",6131.15,6581.97,6131.15,6311.48,2606600],["2024-09-17",6221.31,6672.13,6221.31,6581.97,2475900],["2024-09-18",6221.31,7122.95,6221.31,7032.79,4283100],["2024-09-19",7122.95,7213.11,6852.46,6852.46,840300],["2024-09-20",6672.13,7122.95,6672.13,7032.79,3346000],["2024-09-23",7032.79,7122.95,6762.3,6942.62,2141900],["2024-09-24",6942.62,6942.62,6491.8,6491.8,2566000],["2024-09-25",6491.8,6762.3,6221.31,6762.3,3358900],["2024-09-26",6131.15,6762.3,6131.15,6672.13,3592200],["2024-09-27",6581.97,6672.13,6401.64,6672.13,2722700],["2024-09-30",6491.8,6581.97,6401.64,6491.8,1569900],["2024-10-01",6581.97,6581.97,6040.98,6221.31,2214300],["2024-10-02",6131.15,6221.31,5950.82,6131.15,1278300],["2024-10-03",6131.15,6311.48,5950.82,6040.98,2038900],["2024-10-04",6040.98,6131.15,5950.82,6131.15,1721200],["2024-10-07",6040.98,6221.31,6040.98,6131.15,440400],["2024-10-08",6131.15,6131.15,5860.66,6131.15,1004900],["2024-10-09",6040.98,6221.31,5950.82,6131.15,308500],["2024-10-10",6040.98,6221.31,5950.82,6221.31,1116400],["2024-10-11",6131.15,6221.31,5950.82,6221.31,2562300],["2024-10-14",6221.31,6311.48,6040.98,6311.48,1906100],["2024-10-15",6311.48,6401.64,5950.82,6221.31,1398100],["2024-10-16",6040.98,6221.31,6040.98,6131.15,316400],["2024-10-17",6040.98,6221.31,6040.98,6040.98,210600],["2024-10-18",6040.98,6131.15,5680.33,5680.33,1525100],["2024-10-21",5770.49,5770.49,5409.84,5680.33,870000],["2024-10-22",5590.16,5680.33,5319.67,5590.16,1441500],["2024-10-23",5590.16,5680.33,5409.84,5680.33,582600],["2024-10-24",5680.33,5680.33,5500.0,5680.33,454200],["2024-10-25",5500.0,5680.33,5500.0,5590.16,373000],["2024-10-28",5500.0,5590.16,5409.84,5590.16,259400],["2024-10-29",5590.16,5770.49,5590.16,5680.33,282100],["2024-10-30",5680.33,5680.33,5409.84,5590.16,454800],["2024-10-31",5590.16,6131.15,5590.16,5860.66,2137400],["2024-11-01",5860.66,5950.82,5680.33,5860.66,1054400],["2024-11-04",5770.49,6040.98,5680.33,6040.98,1938200],["2024-11-05",6040.98,6040.98,5680.33,5770.49,1314800],["2024-11-06",5770.49,5860.66,5590.16,5770.49,1151300],["2024-11-07",5680.33,6040.98,5590.16,5770.49,1985900],["2024-11-08",5680.33,5860.66,5680.33,5860.66,1027200],["2024-11-11",5860.66,5860.66,5590.16,5770.49,1399600],["2024-11-12",5680.33,5770.49,5590.16,5590.16,329800],["2024-11-13",5590.16,5680.33,5500.0,5590.16,473200],["2024-11-14",5590.16,5590.16,5409.84,5409.84,341100],["2024-11-15",5409.84,5409.84,5139.34,5409.84,472600],["2024-11-18",5409.84,5409.84,4868.85,4868.85,3034700],["2024-11-19",4868.85,4959.02,4778.69,4868.85,2853700],["2024-11-20",4868.85,5049.18,4778.69,4868.85,788500],["2024-11-21",4868.85,4959.02,4778.69,4868.85,185500],["2024-11-22",4868.85,4868.85,4688.52,4688.52,419400],["2024-11-25",4688.52,4778.69,4508.2,4688.52,1010600],["2024-11-26",4598.36,4778.69,4598.36,4688.52,539300],["2024-11-27",4688.52,4778.69,4598.36,4598.36,165600],["2024-11-28",4598.36,4688.52,4598.36,4598.36,733600],["2024-11-29",4598.36,4688.52,4508.2,4508.2,388000],["2024-12-02",4598.36,4598.36,4418.03,4418.03,684500],["2024-12-03",4418.03,4778.69,4418.03,4778.69,1614600],["2024-12-04",4868.85,5229.51,4778.69,5049.18,1386300],["2024-12-05",4598.36,5139.34,4598.36,4959.02,1040400],["2024-12-06",4959.02,5139.34,4778.69,5049.18,1138500],["2024-12-09",4959.02,5049.18,4868.85,4959.02,780200],["2024-12-10",4959.02,5049.18,4868.85,4868.85,536500],["2024-12-11",4868.85,4959.02,4868.85,4868.85,292100],["2024-12-12",4959.02,4959.02,4778.69,4778.69,566200],["2024-12-13",4778.69,4868.85,4688.52,4688.52,570000],["2024-12-16",4778.69,4778.69,4598.36,4688.52,649300],["2024-12-17",4688.52,4868.85,4688.52,4868.85,387500],["2024-12-18",4868.85,4959.02,4778.69,4868.85,422500],["2024-12-19",4418.03,4868.85,4418.03,4778.69,292100],["2024-12-20",4778.69,4959.02,4778.69,4778.69,550900],["2024-12-23",4778.69,4868.85,4688.52,4778.69,344000],["2024-12-24",4778.69,4868.85,4688.52,4778.69,306000],["2024-12-25",4778.69,4959.02,4688.52,4778.69,846400],["2024-12-26",4868.85,4868.85,4688.52,4778.69,872600],["2024-12-27",4778.69,4868.85,4688.52,4778.69,1338100],["2024-12-30",4778.69,4868.85,4688.52,4688.52,494200],["2024-12-31",4688.52,4688.52,4598.36,4598.36,780100],["2025-01-02",4598.36,4688.52,4508.2,4598.36,184300],["2025-01-03",4688.52,4778.69,4508.2,4508.2,1743300],["2025-01-06",4508.2,4688.52,4418.03,4418.03,712700],["2025-01-07",4508.2,4598.36,4418.03,4508.2,2016900],["2025-01-08",4508.2,4598.36,4418.03,4598.36,491500],["2025-01-09",4598.36,4688.52,4598.36,4598.36,1555900],["2025-01-10",4598.36,4688.52,4508.2,4508.2,555700],["2025-01-13",4508.2,4598.36,4418.03,4508.2,567900],["2025-01-14",4508.2,4598.36,4508.2,4508.2,371200],["2025-01-15",4508.2,4598.36,4418.03,4598.36,586600],["2025-01-16",4508.2,4598.36,4508.2,4598.36,307300],["2025-01-17",4508.2,4598.36,4327.87,4418.03,1610100],["2025-01-20",4418.03,4508.2,4327.87,4418.03,947600],["2025-01-21",4418.03,4508.2,4327.87,4418.03,547000],["2025-01-22",4418.03,4508.2,4327.87,4327.87,282000],["2025-01-23",4418.03,4508.2,4327.87,4418.03,297700],["2025-01-24",4418.03,4508.2,4418.03,4508.2,192900],["2025-02-03",4418.03,4508.2,4327.87,4508.2,446600],["2025-02-04",4418.03,4508.2,4327.87,4508.2,395000],["2025-02-05",4418.03,4508.2,4418.03,4418.03,295200],["2025-02-06",4418.03,4508.2,4327.87,4508.2,548700],["2025-02-07",4418.03,4778.69,4418.03,4598.36,904600],["2025-02-10",4598.36,4598.36,4508.2,4598.36,134400],["2025-02-11",4598.36,4959.02,4598.36,4868.85,1435100],["2025-02-12",4868.85,4959.02,4688.52,4688.52,805100],["2025-02-13",4688.52,4778.69,4598.36,4688.52,754200],["2025-02-14",4688.52,4778.69,4688.52,4778.69,235800],["2025-02-17",4778.69,4778.69,4598.36,4688.52,964900],["2025-02-18",4688.52,4868.85,4598.36,4688.52,930800],["2025-02-19",4778.69,4778.69,4598.36,4778.69,629500],["2025-02-20",4778.69,4778.69,4598.36,4688.52,407500],["2025-02-21",4688.52,4688.52,4508.2,4688.52,795000],["2025-02-24",4688.52,4688.52,4508.2,4688.52,482500],["2025-02-25",4688.52,4688.52,4508.2,4598.36,415700],["2025-02-26",4598.36,4778.69,4598.36,4688.52,1110300],["2025-02-27",4778.69,5139.34,4688.52,5139.34,3366200],["2025-02-28",5139.34,5409.84,5049.18,5049.18,1035000],["2025-03-03",5139.34,5409.84,5049.18,5139.34,776400],["2025-03-04",5139.34,5229.51,4868.85,5049.18,986200],["2025-03-05",5049.18,5139.34,4868.85,4868.85,763700],["2025-03-06",4959.02,5049.18,4868.85,5049.18,513700],["2025-03-07",5049.18,5319.67,4959.02,4959.02,675700],["2025-03-10",5049.18,5049.18,4868.85,4959.02,333800],["2025-03-11",4959.02,5049.18,4778.69,4868.85,562800],["2025-03-12",4868.85,5049.18,4868.85,4959.02,258900],["2025-03-13",4959.02,4959.02,4868.85,4868.85,326800],["2025-03-14",4778.69,4868.85,4688.52,4868.85,450600],["2025-03-17",4868.85,4959.02,4868.85,4868.85,441700],["2025-03-18",4868.85,4959.02,4688.52,4868.85,544900],["2025-03-19",4868.85,4868.85,4688.52,4778.69,5532200],["2025-03-20",4778.69,4959.02,4688.52,4778.69,634300],["2025-03-21",4778.69,4868.85,4778.69,4778.69,747100],["2025-03-24",4778.69,4868.85,4688.52,4778.69,574600],["2025-03-25",4778.69,5229.51,4688.52,5229.51,5068700],["2025-03-26",5319.67,5500.0,5139.34,5500.0,1937200],["2025-03-27",5590.16,6040.98,5409.84,6040.98,4163100],["2025-03-28",6040.98,6311.48,5590.16,5950.82,5634900],["2025-03-31",5860.66,6491.8,5770.49,6131.15,3994400],["2025-04-01",6131.15,6311.48,5680.33,6221.31,2356700],["2025-04-02",6221.31,6762.3,6131.15,6762.3,5829900],["2025-04-03",6852.46,7032.79,6131.15,6131.15,6746800],["2025-04-04",6040.98,6131.15,5590.16,5590.16,4966200],["2025-04-08",5590.16,5770.49,5049.18,5049.18,1759600],["2025-04-09",4598.36,5049.18,4598.36,4598.36,3535500],["2025-04-10",4868.85,5049.18,4868.85,5049.18,708400],["2025-04-11",5500.0,5500.0,4959.02,5409.84,2768400],["2025-04-14",5319.67,5590.16,5139.34,5500.0,2311100],["2025-04-15",5409.84,5500.0,5229.51,5409.84,1421600],["2025-04-16",5409.84,5500.0,5229.51,5319.67,1534800],["2025-04-17",5319.67,5770.49,5139.34,5770.49,1914100],["2025-04-18",5860.66,6221.31,5860.66,6131.15,1956600],["2025-04-21",6040.98,6131.15,5770.49,5950.82,3103600],["2025-04-22",5950.82,6401.64,5500.0,6131.15,3128200],["2025-04-23",6221.31,6401.64,5950.82,6040.98,1872700],["2025-04-24",6040.98,6131.15,5860.66,5860.66,861400],["2025-04-25",5860.66,6131.15,5860.66,5950.82,904800],["2025-04-28",6131.15,6131.15,5860.66,6040.98,597100],["2025-04-29",6040.98,6131.15,5860.66,5860.66,517200],["2025-05-05",5950.82,6131.15,5680.33,5770.49,624200],["2025-05-06",5770.49,6221.31,5680.33,6131.15,2980000],["2025-05-07",6131.15,6672.13,6131.15,6672.13,5579200],["2025-05-08",7213.11,7303.28,6672.13,7303.28,3492000],["2025-05-09",8024.59,8024.59,7303.28,7483.61,8197300],["2025-05-12",7573.77,7573.77,7032.79,7303.28,2673400],["2025-05-13",7303.28,7483.61,7032.79,7303.28,2934600],["2025-05-14",7122.95,7393.44,7122.95,7213.11,1311400],["2025-05-15",7213.11,7573.77,6942.62,7573.77,3719800],["2025-05-16",7754.1,8295.08,7754.1,8204.92,8080500],["2025-05-19",8295.08,8655.74,8114.75,8385.25,6117000],["2025-05-20",8385.25,8565.57,8204.92,8385.25,3037100],["2025-05-21",7573.77,8385.25,7573.77,8114.75,2723300],["2025-05-22",8114.75,8204.92,7934.43,7934.43,1916500],["2025-05-23",7934.43,8114.75,7844.26,7934.43,1434300],["2025-05-26",7934.43,7934.43,7483.61,7844.26,2712000],["2025-05-27",7844.26,8114.75,7483.61,7573.77,4678300],["2025-05-28",7573.77,8295.08,7483.61,8295.08,5038500],["2025-05-29",8295.08,8655.74,8114.75,8565.57,3683000],["2025-05-30",8565.57,9016.39,8475.41,8475.41,4933100],["2025-06-02",8475.41,8565.57,8204.92,8295.08,2956400],["2025-06-03",8295.08,8565.57,8114.75,8295.08,1606600],["2025-06-04",8385.25,8385.25,8114.75,8114.75,1664700],["2025-06-05",8114.75,8295.08,8024.59,8204.92,1744300],["2025-06-06",8204.92,8204.92,7844.26,7844.26,2323200],["2025-06-09",7844.26,8024.59,7213.11,7213.11,2976400],["2025-06-10",7213.11,7663.93,7213.11,7303.28,2481000],["2025-06-11",7393.44,7393.44,7213.11,7303.28,1078500],["2025-06-12",7303.28,7663.93,7303.28,7393.44,1550200],["2025-06-13",7393.44,8024.59,6942.62,7844.26,5726000],["2025-06-16",7934.43,8295.08,7934.43,8204.92,2339100],["2025-06-17",8385.25,8385.25,8024.59,8024.59,2429600],["2025-06-18",8024.59,8114.75,7754.1,7844.26,2097000],["2025-06-19",7844.26,7844.26,7663.93,7844.26,879900],["2025-06-20",7844.26,7844.26,7754.1,7754.1,763100],["2025-06-23",7754.1,8024.59,7483.61,8024.59,2353500],["2025-06-24",8024.59,8295.08,7934.43,8024.59,1143400],["2025-06-25",8024.59,8114.75,7844.26,7934.43,1043200],["2025-06-26",7934.43,7934.43,7754.1,7754.1,870900],["2025-06-27",7844.26,7934.43,7573.77,7663.93,1987300],["2025-06-30",7754.1,8024.59,7663.93,7754.1,951800],["2025-07-01",7754.1,7844.26,7663.93,7663.93,661500],["2025-07-02",7663.93,7754.1,7573.77,7663.93,1036200],["2025-07-03",7663.93,7844.26,7663.93,7663.93,1503700],["2025-07-04",7663.93,7754.1,7573.77,7573.77,1029000],["2025-07-07",7573.77,7754.1,7483.61,7663.93,1567300],["2025-07-08",7844.26,8385.25,7573.77,7754.1,771700],["2025-07-09",7754.1,7844.26,7573.77,7663.93,1325200],["2025-07-10",7663.93,7754.1,7573.77,7663.93,1028100],["2025-07-11",7663.93,7663.93,7483.61,7483.61,1911200],["2025-07-14",7573.77,7663.93,7303.28,7393.44,1626600],["2025-07-15",7393.44,7483.61,7303.28,7303.28,2103600],["2025-07-16",7393.44,7393.44,7303.28,7393.44,641800],["2025-07-17",7393.44,7483.61,7213.11,7213.11,2234900],["2025-07-18",7213.11,7483.61,7213.11,7303.28,1999700],["2025-07-21",7303.28,7393.44,7032.79,7122.95,2071400],["2025-07-22",7122.95,7122.95,6852.46,6942.62,2678100],["2025-07-23",6942.62,7032.79,6762.3,6852.46,2186500],["2025-07-24",6852.46,7483.61,6762.3,7213.11,2877400],["2025-07-25",7213.11,7303.28,7032.79,7032.79,822800],["2025-07-28",7032.79,7122.95,6852.46,6942.62,2253300],["2025-07-29",6942.62,7122.95,6762.3,6762.3,3211300],["2025-07-30",6762.3,6852.46,6491.8,6581.97,1967000],["2025-07-31",6581.97,6852.46,6581.97,6581.97,1109600],["2025-08-01",6311.48,6672.13,6131.15,6401.64,2288300],["2025-08-04",6401.64,6762.3,6311.48,6581.97,1309200],["2025-08-05",6581.97,6672.13,6311.48,6401.64,2193600],["2025-08-06",6401.64,6491.8,6311.48,6491.8,997300],["2025-08-07",6401.64,6581.97,6311.48,6401.64,910900],["2025-08-08",6491.8,6672.13,6401.64,6581.97,2283400],["2025-08-11",6672.13,6942.62,6581.97,6762.3,2078700],["2025-08-12",6762.3,6852.46,6581.97,6581.97,1416500],["2025-08-13",6672.13,6762.3,6491.8,6581.97,1524600],["2025-08-14",6581.97,6672.13,6491.8,6491.8,2830500],["2025-08-15",6581.97,6581.97,6311.48,6401.64,2565900],["2025-08-18",6401.64,6401.64,6221.31,6311.48,1280400],["2025-08-19",6311.48,6401.64,6131.15,6221.31,1744000],["2025-08-20",6221.31,6311.48,5860.66,6040.98,2487600],["2025-08-21",6131.15,6131.15,5860.66,5860.66,1677700],["2025-08-22",5860.66,5860.66,5500.0,5680.33,1811400],["2025-08-25",5590.16,5770.49,5500.0,5590.16,731700],["2025-08-26",5680.33,5770.49,5590.16,5770.49,624600],["2025-08-27",5860.66,5950.82,5680.33,5770.49,695300],["2025-08-28",5770.49,5860.66,5680.33,5770.49,208200],["2025-08-29",5770.49,5950.82,5680.33,5860.66,1066900],["2025-09-03",5860.66,6040.98,5770.49,5950.82,662000],["2025-09-04",5950.82,6040.98,5860.66,5860.66,490600],["2025-09-05",5860.66,6401.64,5860.66,6401.64,2869400],["2025-09-08",6491.8,6491.8,6040.98,6131.15,1002300],["2025-09-09",6131.15,6221.31,5950.82,6131.15,546300],["2025-09-10",6131.15,6221.31,5950.82,6040.98,488000],["2025-09-11",6040.98,6040.98,5770.49,6040.98,642100],["2025-09-12",6040.98,6131.15,5860.66,5860.66,461300],["2025-09-15",5950.82,6401.64,5860.66,6221.31,1448500],["2025-09-16",6221.31,6401.64,6040.98,6131.15,658700],["2025-09-17",6131.15,6131.15,5950.82,5950.82,536600],["2025-09-18",5950.82,6040.98,5860.66,6040.98,416000],["2025-09-19",6040.98,6131.15,5860.66,5860.66,414100],["2025-09-22",5860.66,5950.82,5770.49,5860.66,592800],["2025-09-23",5770.49,5950.82,5770.49,5860.66,320800],["2025-09-24",5860.66,5950.82,5770.49,5950.82,231500],["2025-09-25",5950.82,6040.98,5860.66,5950.82,282100],["2025-09-26",6040.98,6040.98,5860.66,5860.66,240100],["2025-09-29",5860.66,5950.82,5770.49,5770.49,539300],["2025-09-30",5770.49,5860.66,5590.16,5770.49,602600],["2025-10-01",5770.49,5860.66,5590.16,5770.49,253100],["2025-10-02",5860.66,5860.66,5680.33,5680.33,189700],["2025-10-03",5680.33,5680.33,5500.0,5590.16,715700],["2025-10-06",5590.16,5770.49,5590.16,5770.49,495900],["2025-10-07",5680.33,5860.66,5590.16,5680.33,403700],["2025-10-08",5770.49,5860.66,5590.16,5590.16,230900],["2025-10-09",5590.16,5770.49,5590.16,5590.16,438100],["2025-10-10",5590.16,5680.33,5590.16,5680.33,241400],["2025-10-13",5680.33,5680.33,5500.0,5590.16,600800],["2025-10-14",5590.16,5680.33,5500.0,5500.0,673900],["2025-10-15",5500.0,5500.0,5409.84,5500.0,281900],["2025-10-16",5500.0,5500.0,5409.84,5500.0,457500],["2025-10-17",5500.0,5500.0,5409.84,5409.84,505800],["2025-10-20",5409.84,5409.84,4868.85,4868.85,810000],["2025-10-21",4868.85,5139.34,4868.85,4959.02,591000],["2025-10-22",5049.18,5139.34,4959.02,5049.18,445200],["2025-10-23",5049.18,5139.34,4959.02,4959.02,235800],["2025-10-24",5049.18,5049.18,4868.85,4959.02,196000],["2025-10-27",4959.02,5049.18,4868.85,4868.85,451700],["2025-10-28",4868.85,4959.02,4778.69,4868.85,511300],["2025-10-29",4868.85,5319.67,4868.85,5319.67,913700],["2025-10-30",5409.84,5590.16,5409.84,5409.84,941900],["2025-10-31",5409.84,5409.84,5139.34,5139.34,708200],["2025-11-03",5139.34,5229.51,5049.18,5049.18,378500],["2025-11-04",5049.18,5229.51,4959.02,5139.34,676900],["2025-11-05",5229.51,5319.67,5139.34,5229.51,601900],["2025-11-06",5229.51,5229.51,5049.18,5139.34,137600],["2025-11-07",5139.34,5229.51,4959.02,5049.18,609000],["2025-11-10",5049.18,5049.18,4959.02,4959.02,305200],["2025-11-11",4959.02,5049.18,4778.69,4868.85,843200],["2025-11-12",4959.02,4959.02,4778.69,4959.02,226700],["2025-11-13",4868.85,5049.18,4868.85,4868.85,355200],["2025-11-14",4868.85,4959.02,4868.85,4959.02,201600],["2025-11-17",4959.02,5409.84,4868.85,5409.84,1676900],["2025-11-18",5500.0,5860.66,5409.84,5680.33,1642200],["2025-11-19",5680.33,6131.15,5409.84,6040.98,2239400],["2025-11-20",6131.15,6221.31,5860.66,5950.82,917700],["2025-11-21",6040.98,6221.31,5860.66,6131.15,1792700],["2025-11-24",6131.15,6221.31,5950.82,6040.98,557500],["2025-11-25",5770.49,6131.15,5770.49,5860.66,707600],["2025-11-26",5950.82,5950.82,5680.33,5950.82,618600],["2025-11-27",5950.82,6131.15,5860.66,6131.15,378300],["2025-11-28",6131.15,6131.15,5860.66,5950.82,664100],["2025-12-01",6040.98,6040.98,5860.66,5950.82,318800],["2025-12-02",5950.82,6491.8,5860.66,6131.15,1814300],["2025-12-03",6131.15,6221.31,6131.15,6131.15,434800],["2025-12-04",6131.15,6131.15,5860.66,5860.66,898800],["2025-12-05",5950.82,5950.82,5770.49,5860.66,493600],["2025-12-08",5860.66,5950.82,5860.66,5860.66,522700],["2025-12-09",5860.66,5860.66,5500.0,5590.16,975500],["2025-12-10",5500.0,5770.49,5319.67,5500.0,1086100],["2025-12-11",5900.0,6000.0,5700.0,5800.0,1020900],["2025-12-12",5900.0,5900.0,5500.0,5600.0,203900],["2025-12-15",5600.0,5700.0,5500.0,5500.0,292600],["2025-12-16",5600.0,5700.0,5400.0,5700.0,333700],["2025-12-17",5700.0,5700.0,5500.0,5600.0,286700],["2025-12-18",5600.0,5700.0,5500.0,5600.0,271000],["2025-12-19",5600.0,5600.0,5400.0,5400.0,628700],["2025-12-22",5400.0,5600.0,5400.0,5500.0,596100],["2025-12-23",5500.0,5600.0,5400.0,5400.0,319400],["2025-12-24",5500.0,5500.0,5300.0,5400.0,361500],["2025-12-25",5400.0,5500.0,5200.0,5200.0,700100],["2025-12-26",5100.0,5300.0,5000.0,5100.0,949300],["2025-12-29",5200.0,5300.0,5000.0,5000.0,898900],["2025-12-30",5100.0,5200.0,5000.0,5100.0,510400],["2025-12-31",5100.0,5200.0,5000.0,5000.0,328400],["2026-01-05",5100.0,5200.0,5000.0,5100.0,334500],["2026-01-06",5100.0,5200.0,5000.0,5100.0,505000],["2026-01-07",5100.0,5200.0,5000.0,5100.0,483600],["2026-01-08",5100.0,5200.0,5000.0,5100.0,267200],["2026-01-09",5100.0,5200.0,5000.0,5100.0,387900],["2026-01-12",5100.0,5200.0,5000.0,5200.0,486300],["2026-01-13",5200.0,5300.0,5100.0,5100.0,574800],["2026-01-14",5100.0,5600.0,5100.0,5500.0,1155500],["2026-01-15",5500.0,5500.0,5300.0,5400.0,197100],["2026-01-16",5400.0,5500.0,5200.0,5400.0,449700],["2026-01-19",5400.0,5500.0,5300.0,5400.0,440300],["2026-01-20",5400.0,5900.0,5400.0,5700.0,1566300],["2026-01-21",5700.0,5800.0,5400.0,5500.0,502600],["2026-01-22",5600.0,5700.0,5500.0,5600.0,610600],["2026-01-23",5600.0,5600.0,5400.0,5400.0,466600],["2026-01-26",5400.0,5500.0,5000.0,5200.0,347200],["2026-01-27",5300.0,5400.0,5200.0,5200.0,222400],["2026-01-28",5200.0,5300.0,5100.0,5200.0,507900],["2026-01-29",5300.0,5300.0,5200.0,5200.0,273500],["2026-01-30",5200.0,5400.0,5200.0,5300.0,452300],["2026-02-02",5300.0,5300.0,5100.0,5100.0,758900],["2026-02-03",5200.0,5200.0,5100.0,5200.0,416800],["2026-02-04",5200.0,5300.0,5100.0,5200.0,400200],["2026-02-05",5200.0,5300.0,5100.0,5200.0,137100],["2026-02-06",5200.0,5200.0,5000.0,5000.0,562000],["2026-02-09",5000.0,5100.0,4900.0,4900.0,269800],["2026-02-10",4900.0,5000.0,4700.0,4800.0,481800],["2026-02-11",4800.0,5000.0,4800.0,5000.0,378800],["2026-02-12",5000.0,5000.0,4900.0,5000.0,254500],["2026-02-13",5000.0,5100.0,4900.0,5100.0,322100],["2026-02-23",5100.0,5200.0,5000.0,5100.0,276100],["2026-02-24",5000.0,5200.0,5000.0,5200.0,213400],["2026-02-25",5200.0,5200.0,5000.0,5100.0,292200],["2026-02-26",5100.0,5100.0,5000.0,5100.0,179500],["2026-02-27",5100.0,5100.0,5000.0,5000.0,353400],["2026-03-02",4900.0,4900.0,4700.0,4800.0,811900],["2026-03-03",4800.0,4900.0,4700.0,4700.0,486800],["2026-03-04",4800.0,5000.0,4700.0,4900.0,937000],["2026-03-05",4900.0,5000.0,4900.0,4900.0,320400],["2026-03-06",4900.0,4900.0,4800.0,4800.0,216700],["2026-03-09",4700.0,4700.0,4400.0,4400.0,1106000],["2026-03-10",4400.0,4700.0,4300.0,4500.0,490400],["2026-03-11",4600.0,4600.0,4500.0,4600.0,186500],["2026-03-12",4600.0,4600.0,4400.0,4500.0,324000],["2026-03-13",4500.0,4600.0,4400.0,4500.0,293200],["2026-03-16",4500.0,4500.0,4400.0,4500.0,263100],["2026-03-17",4500.0,4500.0,4400.0,4400.0,457500],["2026-03-18",4400.0,4400.0,4300.0,4300.0,377600],["2026-03-19",4300.0,4400.0,4200.0,4300.0,138100],["2026-03-20",4300.0,4400.0,4200.0,4200.0,375200],["2026-03-23",4200.0,4200.0,3900.0,4000.0,609500],["2026-03-24",4000.0,4200.0,4000.0,4100.0,151200],["2026-03-25",4100.0,4200.0,4100.0,4100.0,159300],["2026-03-26",4100.0,4300.0,4100.0,4200.0,693300],["2026-03-27",4200.0,4300.0,4200.0,4300.0,462600],["2026-03-30",4200.0,4300.0,4200.0,4300.0,188300],["2026-03-31",4300.0,4400.0,4300.0,4300.0,398600],["2026-04-01",4400.0,4500.0,4300.0,4400.0,237700],["2026-04-02",4400.0,4400.0,4300.0,4400.0,239300],["2026-04-03",4400.0,4400.0,4200.0,4400.0,249200],["2026-04-06",4200.0,4400.0,4200.0,4400.0,261800],["2026-04-07",4400.0,4400.0,4300.0,4400.0,228900],["2026-04-08",4400.0,4500.0,4300.0,4400.0,251300],["2026-04-09",4500.0,4700.0,4400.0,4700.0,923800],["2026-04-10",4600.0,4700.0,4500.0,4600.0,465200],["2026-04-13",4600.0,4700.0,4500.0,4700.0,446700],["2026-04-14",4700.0,4700.0,4500.0,4700.0,381300],["2026-04-15",4600.0,4700.0,4500.0,4600.0,142200],["2026-04-16",4600.0,4600.0,4500.0,4600.0,320900],["2026-04-17",4600.0,4600.0,4400.0,4600.0,424800],["2026-04-20",4500.0,4600.0,4500.0,4600.0,130800],["2026-04-21",4600.0,4700.0,4600.0,4600.0,425300],["2026-04-22",4600.0,4700.0,4500.0,4600.0,255100],["2026-04-23",4600.0,4700.0,4500.0,4700.0,355100],["2026-04-24",4600.0,4700.0,4500.0,4700.0,144200],["2026-04-28",4600.0,4700.0,4500.0,4600.0,121500],["2026-04-29",4600.0,4700.0,4500.0,4500.0,214200],["2026-05-04",4600.0,4700.0,4500.0,4700.0,224300],["2026-05-05",4700.0,5100.0,4600.0,5100.0,1812000],["2026-05-06",5200.0,5600.0,5200.0,5300.0,1510500],["2026-05-07",5300.0,5500.0,5100.0,5100.0,694700],["2026-05-08",5200.0,5300.0,5100.0,5300.0,355700],["2026-05-11",5200.0,5500.0,5100.0,5400.0,601500],["2026-05-12",5300.0,5400.0,5100.0,5200.0,434500],["2026-05-13",5300.0,5400.0,5100.0,5100.0,290500],["2026-05-14",5100.0,5600.0,5100.0,5500.0,1159700],["2026-05-15",5500.0,5600.0,5300.0,5400.0,314300],["2026-05-18",5400.0,5400.0,5200.0,5400.0,469300],["2026-05-19",5400.0,5500.0,5200.0,5300.0,244800],["2026-05-20",5300.0,5400.0,5200.0,5200.0,215900],["2026-05-21",5200.0,5600.0,5200.0,5400.0,928100],["2026-05-22",5400.0,5500.0,5300.0,5500.0,444700],["2026-05-25",5400.0,5600.0,5400.0,5400.0,222900],["2026-05-26",5400.0,5500.0,5300.0,5300.0,720400],["2026-05-27",5200.0,5400.0,5200.0,5400.0,380700],["2026-05-28",5400.0,5400.0,5200.0,5300.0,143800],["2026-05-29",5200.0,5400.0,5200.0,5300.0,258800],["2026-06-01",5300.0,5500.0,5300.0,5500.0,383900],["2026-06-02",5500.0,5600.0,5300.0,5400.0,270900],["2026-06-03",5400.0,5400.0,5200.0,5300.0,250100],["2026-06-04",5200.0,5400.0,5200.0,5400.0,88900],["2026-06-05",5300.0,5400.0,5300.0,5400.0,148400],["2026-06-08",5400.0,5400.0,5200.0,5200.0,233400],["2026-06-09",5200.0,5300.0,5200.0,5300.0,140600],["2026-06-10",5300.0,5800.0,5300.0,5600.0,1197900],["2026-06-11",5600.0,5600.0,5400.0,5500.0,189600],["2026-06-12",5500.0,5600.0,5300.0,5300.0,501200],["2026-06-15",5400.0,5400.0,5200.0,5300.0,338500],["2026-06-16",5300.0,5400.0,5200.0,5300.0,147400],["2026-06-17",5400.0,5400.0,5300.0,5400.0,120900],["2026-06-18",5400.0,5400.0,5300.0,5300.0,146300],["2026-06-19",5400.0,5400.0,5200.0,5300.0,149300],["2026-06-22",5300.0,5400.0,5200.0,5300.0,167000],["2026-06-23",5400.0,5400.0,5200.0,5200.0,463400],["2026-06-24",5200.0,5300.0,5100.0,5200.0,128100],["2026-06-25",5200.0,5200.0,5100.0,5100.0,242000],["2026-06-26",5100.0,5200.0,5000.0,5200.0,285200],["2026-06-29",5100.0,5200.0,5000.0,5000.0,292900],["2026-06-30",5100.0,5200.0,5000.0,5000.0,332200],["2026-07-01",5100.0,5100.0,5000.0,5000.0,374600],["2026-07-02",5000.0,5200.0,5000.0,5100.0,223700],["2026-07-03",5200.0,5200.0,5000.0,5000.0,76900],["2026-07-06",5100.0,5100.0,4800.0,4800.0,533200],["2026-07-07",4900.0,5000.0,4800.0,5000.0,163400],["2026-07-08",4900.0,5000.0,4800.0,4900.0,117600],["2026-07-09",4900.0,4900.0,4800.0,4900.0,137400],["2026-07-10",4900.0,4900.0,4800.0,4800.0,255700],["2026-07-13",4900.0,4900.0,4700.0,4800.0,217500],["2026-07-14",4800.0,4900.0,4700.0,4800.0,143000],["2026-07-15",4800.0,4800.0,4700.0,4800.0,179200],["2026-07-16",4800.0,4900.0,4700.0,4800.0,137600],["2026-07-17",4700.0,4800.0,4600.0,4700.0,104100],["2026-07-20",4700.0,4700.0,4500.0,4600.0,298600],["2026-07-21",4600.0,4700.0,4500.0,4600.0,118500],["2026-07-22",4600.0,4600.0,4200.0,4500.0,288200],["2026-07-23",4500.0,4600.0,4300.0,4500.0,324000],["2026-07-24",4500.0,4500.0,4300.0,4400.0,116100],["2026-07-27",4400.0,4400.0,4100.0,4200.0,281800],["2026-07-28",4200.0,4300.0,4100.0,4200.0,192400],["2026-07-29",4200.0,4400.0,4200.0,4400.0,139300],["2026-07-30",4400.0,4500.0,4300.0,4500.0,93100],["2026-07-31",4500.0,4600.0,4500.0,4600.0,454400],["2026-08-03",4500.0,4700.0,4500.0,4600.0,270300],["2026-08-04",4600.0,4600.0,4500.0,4600.0,128400],["2026-08-05",4600.0,4700.0,4500.0,4600.0,277600],["2026-08-06",4600.0,4600.0,4400.0,4500.0,332700],["2026-08-07",4500.0,4600.0,4400.0,4400.0,278500],["2026-08-10",4500.0,4600.0,4400.0,4500.0,154700],["2026-08-11",4500.0,4600.0,4500.0,4500.0,76300],["2026-08-12",4500.0,4600.0,4500.0,4600.0,158300],["2026-08-13",4500.0,4600.0,4400.0,4500.0,59900],["2026-08-14",4500.0,4500.0,4300.0,4400.0,124500],["2026-08-17",4400.0,4500.0,4300.0,4400.0,126200],["2026-08-18",4400.0,4500.0,4300.0,4400.0,42300],["2026-08-19",4400.0,4500.0,4300.0,4300.0,114500],["2026-08-20",4300.0,4400.0,4300.0,4300.0,19300],["2026-08-21",4300.0,4500.0,4300.0,4500.0,101900],["2026-08-24",4500.0,4500.0,4400.0,4400.0,60500],["2026-08-25",4500.0,4500.0,4300.0,4400.0,224000],["2026-08-26",4400.0,4400.0,4300.0,4300.0,76000],["2026-08-27",4400.0,4400.0,4300.0,4400.0,67800],["2026-08-28",4300.0,4400.0,4200.0,4400.0,184200],["2026-09-03",4300.0,4400.0,4300.0,4300.0,105600],["2026-09-04",4300.0,4400.0,4300.0,4300.0,35200],["2026-09-07",4300.0,4400.0,4300.0,4300.0,77800],["2026-09-08",4300.0,4400.0,4200.0,4300.0,290100],["2026-09-09",4300.0,4300.0,4200.0,4300.0,99200],["2026-09-10",4200.0,4300.0,4200.0,4300.0,73700],["2026-09-11",4300.0,4300.0,4100.0,4200.0,147300],["2026-09-14",4200.0,4200.0,3900.0,4000.0,350000],["2026-09-15",4000.0,4100.0,4000.0,4100.0,94700],["2026-09-16",4100.0,4100.0,3900.0,4000.0,169700],["2026-09-17",4000.0,4100.0,3900.0,4000.0,247000],["2026-09-18",4000.0,4000.0,3900.0,4000.0,104900],["2026-09-21",4000.0,4100.0,4000.0,4000.0,120600],["2026-09-22",4000.0,4400.0,4000.0,4200.0,487000],["2026-09-23",4200.0,4300.0,4100.0,4200.0,90200],["2026-09-24",4200.0,4200.0,4000.0,4100.0,187900],["2026-09-25",4100.0,4200.0,4100.0,4100.0,88200],["2026-09-28",4100.0,4100.0,4000.0,4000.0,64900],["2026-09-29",4000.0,4100.0,3900.0,4000.0,191900],["2026-09-30",4000.0,4100.0,4000.0,4100.0,50300],["2026-10-01",4000.0,4100.0,3900.0,4000.0,87600],["2026-10-02",4000.0,4000.0,3900.0,4000.0,118200],["2026-10-05",3900.0,4000.0,3900.0,4000.0,43800],["2026-10-06",4000.0,4000.0,3900.0,4000.0,231000],["2026-10-07",4000.0,4000.0,3900.0,3900.0,47600],["2026-10-08",3900.0,4100.0,3900.0,4000.0,155300],["2026-10-09",4000.0,4100.0,3900.0,4000.0,142300],["2026-10-12",4000.0,4000.0,3900.0,4000.0,49000]]}