{"sym":"DTA","index":false,"bars":[["2010-07-16",23641.65,25142.71,23266.39,24392.18,160300],["2010-07-19",23641.65,23641.65,23191.33,23191.33,94410],["2010-07-20",24167.02,24167.02,23266.39,24016.92,85180],["2010-07-21",25067.66,25067.66,24392.18,24467.23,44010],["2010-07-22",23791.76,24016.92,23341.44,23941.86,45220],["2010-07-23",24617.34,24617.34,22891.12,22891.12,42080],["2010-07-26",23641.65,23641.65,21765.33,22590.91,41210],["2010-07-27",22590.91,22590.91,21540.17,21540.17,13090],["2010-07-28",20564.48,20564.48,20489.43,20489.43,89810],["2010-07-29",20414.38,21014.8,20264.27,21014.8,50070],["2010-07-30",21014.8,21390.07,21014.8,21390.07,58210],["2010-08-02",21765.33,21765.33,21390.07,21390.07,43870],["2010-08-03",21615.22,21615.22,20639.54,20639.54,16070],["2010-08-04",20639.54,20639.54,19813.96,20264.27,3680],["2010-08-05",20264.27,20264.27,19738.9,19738.9,8050],["2010-08-06",20264.27,20264.27,18838.27,18988.37,16030],["2010-08-09",19663.85,19663.85,18613.11,19213.53,23710],["2010-08-10",19213.53,19213.53,18312.9,18763.22,15700],["2010-08-11",18763.22,18763.22,18387.95,18763.22,11470],["2010-08-12",18763.22,18763.22,17862.58,18012.69,3910],["2010-08-13",17112.05,17262.16,17112.05,17112.05,1200],["2010-08-16",17862.58,17937.63,17112.05,17937.63,121450],["2010-08-17",18763.22,18763.22,18387.95,18763.22,55240],["2010-08-18",19663.85,19663.85,19513.74,19663.85,150720],["2010-08-19",19813.96,19813.96,18688.16,19513.74,182080],["2010-08-20",19213.53,19288.59,19138.48,19288.59,22400],["2010-08-23",19363.64,19363.64,18613.11,18763.22,23100],["2010-08-24",17862.58,17862.58,17862.58,17862.58,8940],["2010-08-25",17037.0,17037.0,17037.0,17037.0,50],["2010-08-26",17262.16,17637.42,16211.42,16211.42,45730],["2010-08-27",15460.89,16511.63,15460.89,16211.42,52870],["2010-08-30",16211.42,16961.95,16211.42,16736.79,74010],["2010-08-31",17187.11,17487.32,17187.11,17487.32,15100],["2010-09-01",17562.37,17562.37,16661.74,16886.89,21540],["2010-09-06",17487.32,17712.48,17487.32,17712.48,172000],["2010-09-07",17712.48,18012.69,16886.89,16886.89,19720],["2010-09-08",17637.42,17637.42,16136.37,16886.89,10590],["2010-09-09",16886.89,17187.11,16061.31,16886.89,89020],["2010-09-10",16961.95,16961.95,16061.31,16436.58,48160],["2010-09-13",15686.05,16436.58,15686.05,16436.58,52780],["2010-09-14",16436.58,16511.63,15686.05,16136.37,27500],["2010-09-15",16136.37,16136.37,15385.84,15385.84,28630],["2010-09-16",14710.36,14710.36,14635.31,14635.31,89860],["2010-09-17",15010.57,15310.78,14635.31,15160.68,58740],["2010-09-20",15686.05,15761.1,14935.52,15460.89,46440],["2010-09-21",15460.89,15460.89,14710.36,15460.89,155270],["2010-09-22",15460.89,16211.42,14710.36,16211.42,185180],["2010-09-23",16961.95,16961.95,15836.15,16661.74,396090],["2010-09-24",16511.63,16511.63,15836.15,15836.15,267480],["2010-09-27",16361.52,16361.52,15235.73,15235.73,78560],["2010-09-28",15385.84,15385.84,14935.52,15385.84,78620],["2010-09-29",15235.73,15235.73,14635.31,15010.57,172050],["2010-09-30",14410.15,14710.36,14260.04,14260.04,152030],["2010-10-01",14635.31,14635.31,13659.62,13659.62,64230],["2010-10-04",13209.3,13659.62,12984.15,12984.15,171280],["2010-10-05",12984.15,12984.15,12383.72,12758.99,136860],["2010-10-06",12758.99,13209.3,12758.99,13134.25,57360],["2010-10-07",13209.3,13434.46,12608.88,12608.88,36140],["2010-10-08",12233.62,12683.93,12083.51,12083.51,126750],["2010-10-11",11933.41,12458.78,11933.41,11933.41,56380],["2010-10-12",12083.51,12458.78,12083.51,12308.67,100420],["2010-10-13",12008.46,12533.83,12008.46,12233.62,16920],["2010-10-14",12308.67,12383.72,12158.56,12158.56,23770],["2010-10-15",12158.56,12158.56,11933.41,12008.46,22990],["2010-10-18",12008.46,12233.62,11858.35,12083.51,94190],["2010-10-19",12008.46,12308.67,11558.14,12233.62,35310],["2010-10-20",12233.62,12233.62,11633.19,11633.19,99390],["2010-10-21",11558.14,11783.3,11107.82,11182.88,77780],["2010-10-22",10882.67,11332.98,10657.51,10657.51,87470],["2010-10-25",10432.35,10432.35,10132.14,10207.19,121350],["2010-10-26",10582.45,10657.51,10282.24,10657.51,108310],["2010-10-27",10507.4,10657.51,10207.19,10207.19,56170],["2010-10-28",10357.3,10432.35,10207.19,10282.24,22540],["2010-10-29",10432.35,10432.35,10207.19,10282.24,41440],["2010-11-01",10282.24,10507.4,10282.24,10282.24,42870],["2010-11-02",10282.24,10282.24,9982.03,9982.03,47470],["2010-11-03",9906.98,9906.98,9756.87,9756.87,39040],["2010-11-04",9756.87,10132.14,9756.87,10132.14,44580],["2010-11-05",10582.45,10582.45,10282.24,10282.24,96030],["2010-11-08",10057.08,10507.4,10057.08,10207.19,31710],["2010-11-09",10207.19,10207.19,9831.93,9831.93,53690],["2010-11-10",9982.03,10132.14,9831.93,10057.08,32810],["2010-11-11",10207.19,10207.19,9681.82,9906.98,17730],["2010-11-12",9906.98,9906.98,9456.66,9756.87,79050],["2010-11-15",9756.87,9756.87,9306.56,9606.77,35430],["2010-11-16",9606.77,9606.77,9156.45,9156.45,40060],["2010-11-17",9006.34,9531.71,9006.34,9156.45,31070],["2010-11-18",9156.45,9606.77,9156.45,9531.71,39840],["2010-11-19",9831.93,9831.93,9156.45,9456.66,35650],["2010-11-22",9006.34,9006.34,9006.34,9006.34,39870],["2010-11-23",9081.4,9231.5,8856.24,9231.5,39630],["2010-11-24",8781.18,9231.5,8781.18,9231.5,27330],["2010-11-25",9306.56,9681.82,9081.4,9456.66,43260],["2010-11-26",9756.87,9756.87,9006.34,9456.66,46850],["2010-11-29",9606.77,9606.77,9081.4,9231.5,100370],["2010-11-30",9681.82,9681.82,9606.77,9681.82,146210],["2010-12-01",10057.08,10132.14,9756.87,10132.14,160740],["2010-12-02",10582.45,10582.45,10582.45,10582.45,29200],["2010-12-03",11107.82,11107.82,11107.82,11107.82,11050],["2010-12-06",11633.19,11633.19,11633.19,11633.19,127630],["2010-12-07",12158.56,12158.56,12158.56,12158.56,698010],["2010-12-08",12158.56,12158.56,11558.14,11558.14,218380],["2010-12-09",11182.88,12083.51,11032.77,12008.46,321490],["2010-12-10",12083.51,12233.62,11858.35,12008.46,108500],["2010-12-13",12533.83,12533.83,12008.46,12008.46,248550],["2010-12-14",12008.46,12158.56,11408.04,11483.09,289420],["2010-12-15",11871.03,12026.21,11638.26,11871.03,156180],["2010-12-16",11948.62,11948.62,11327.91,11327.91,136440],["2010-12-17",10939.97,11715.85,10784.79,11250.32,67770],["2010-12-20",11405.5,11560.68,10707.2,10707.2,123870],["2010-12-21",10862.38,10862.38,10241.67,10241.67,173090],["2010-12-22",10707.2,10707.2,10707.2,10707.2,40940],["2010-12-23",10707.2,10707.2,10319.26,10319.26,82670],["2010-12-24",10164.08,10707.2,10164.08,10319.26,52820],["2010-12-27",10707.2,10707.2,10086.5,10086.5,81040],["2010-12-28",10086.5,10552.03,10086.5,10552.03,146510],["2010-12-29",10862.38,10939.97,10474.44,10629.62,54950],["2010-12-30",10629.62,10784.79,10319.26,10319.26,41040],["2010-12-31",10552.03,10552.03,10319.26,10396.85,75700],["2011-01-04",10396.85,10552.03,10241.67,10396.85,49310],["2011-01-05",10319.26,10396.85,10086.5,10086.5,68460],["2011-01-06",10164.08,10241.67,10086.5,10086.5,60790],["2011-01-07",10086.5,10241.67,10086.5,10164.08,79220],["2011-01-10",10164.08,10164.08,9853.73,9853.73,37470],["2011-01-11",9853.73,9853.73,9543.38,9543.38,52020],["2011-01-12",9543.38,10008.91,9543.38,10008.91,37080],["2011-01-13",10008.91,10396.85,10008.91,10164.08,65400],["2011-01-14",10319.26,10396.85,10008.91,10396.85,51540],["2011-01-17",10629.62,10784.79,10396.85,10629.62,100500],["2011-01-18",10629.62,10707.2,10396.85,10396.85,62830],["2011-01-19",10474.44,10784.79,10319.26,10784.79,208050],["2011-01-20",10784.79,10784.79,10474.44,10474.44,86410],["2011-01-21",10474.44,10629.62,10396.85,10474.44,117060],["2011-01-24",10784.79,10784.79,10086.5,10086.5,100500],["2011-01-25",10164.08,10241.67,9931.32,10241.67,59520],["2011-01-26",10241.67,10474.44,10086.5,10474.44,2020],["2011-01-27",10474.44,10552.03,10396.85,10396.85,35360],["2011-01-28",10707.2,10784.79,10474.44,10629.62,103260],["2011-02-08",10784.79,10784.79,10474.44,10629.62,8410],["2011-02-09",10707.2,10707.2,10241.67,10396.85,119000],["2011-02-10",10474.44,10552.03,10319.26,10319.26,29050],["2011-02-11",10319.26,10319.26,10164.08,10319.26,44670],["2011-02-14",10086.5,10319.26,10008.91,10164.08,67430],["2011-02-15",10164.08,10164.08,9931.32,10086.5,44370],["2011-02-16",10086.5,10086.5,9931.32,10008.91,17980],["2011-02-17",10008.91,10008.91,9620.97,9698.55,52900],["2011-02-18",9776.14,9776.14,9388.2,9388.2,77870],["2011-02-21",9388.2,9388.2,8922.67,8922.67,179980],["2011-02-22",8534.73,8922.67,8534.73,8534.73,230190],["2011-02-23",8845.08,8845.08,8457.14,8689.9,57570],["2011-02-24",8922.67,8922.67,8301.96,8689.9,107070],["2011-02-25",8922.67,8922.67,8689.9,8767.49,14820],["2011-02-28",8845.08,8922.67,8457.14,8457.14,51370],["2011-03-01",8146.79,8457.14,8146.79,8146.79,59830],["2011-03-02",8146.79,8146.79,7758.84,7758.84,166680],["2011-03-03",7603.67,7758.84,7370.9,7370.9,78630],["2011-03-04",7370.9,7681.25,7370.9,7681.25,36820],["2011-03-07",7836.43,7836.43,7681.25,7681.25,18610],["2011-03-08",7914.02,7914.02,7836.43,7914.02,27610],["2011-03-09",7681.25,7758.84,7526.08,7603.67,30560],["2011-03-10",7448.49,7914.02,7448.49,7914.02,33130],["2011-03-11",8069.2,8301.96,8069.2,8301.96,75050],["2011-03-14",8457.14,8534.73,7914.02,8146.79,201240],["2011-03-15",7836.43,8379.55,7836.43,8301.96,45800],["2011-03-16",8301.96,8301.96,7991.61,8069.2,34240],["2011-03-17",8379.55,8379.55,8069.2,8069.2,46250],["2011-03-18",8069.2,8301.96,7991.61,8146.79,49870],["2011-03-21",8379.55,8534.73,8146.79,8534.73,122660],["2011-03-22",8534.73,8612.32,8379.55,8612.32,121250],["2011-03-23",8641.98,8994.71,8641.98,8906.53,16120],["2011-03-24",8994.71,8994.71,8730.16,8906.53,9920],["2011-03-25",8818.34,8906.53,8465.61,8730.16,13410],["2011-03-28",8818.34,8818.34,8377.43,8818.34,12610],["2011-03-29",8818.34,8818.34,8465.61,8553.79,31740],["2011-03-30",8377.43,8377.43,8201.06,8289.24,76200],["2011-03-31",8112.87,8465.61,8112.87,8289.24,61670],["2011-04-01",8024.69,8289.24,7936.51,8289.24,31820],["2011-04-04",8201.06,8289.24,7936.51,8289.24,11100],["2011-04-05",8289.24,8289.24,7936.51,7936.51,22470],["2011-04-06",8024.69,8024.69,7671.96,7936.51,120430],["2011-04-07",7583.77,7936.51,7583.77,7848.32,54060],["2011-04-08",7848.32,7848.32,7583.77,7671.96,31520],["2011-04-13",7848.32,7848.32,7407.41,7671.96,32490],["2011-04-14",7671.96,7671.96,7319.22,7319.22,38370],["2011-04-15",7495.59,7495.59,7054.67,7054.67,52630],["2011-04-18",7319.22,7407.41,6966.49,7054.67,4910],["2011-04-19",7231.04,7231.04,6790.12,7142.86,6020],["2011-04-20",6878.31,7319.22,6878.31,6966.49,19920],["2011-04-21",7054.67,7054.67,6790.12,6790.12,31700],["2011-04-22",6878.31,6878.31,6525.57,6525.57,43190],["2011-04-25",6261.02,6790.12,6261.02,6790.12,5920],["2011-04-26",6878.31,6966.49,6613.76,6878.31,14920],["2011-04-27",6790.12,7054.67,6790.12,7054.67,26990],["2011-04-28",7054.67,7054.67,6790.12,6790.12,12650],["2011-04-29",6878.31,6878.31,6790.12,6790.12,4000],["2011-05-04",6878.31,6966.49,6878.31,6966.49,21060],["2011-05-05",6966.49,6966.49,6790.12,6878.31,10210],["2011-05-06",6878.31,6878.31,6701.94,6701.94,4890],["2011-05-09",6878.31,6878.31,6701.94,6878.31,5500],["2011-05-10",6966.49,6966.49,6878.31,6966.49,5010],["2011-05-11",6878.31,6878.31,6790.12,6878.31,6010],["2011-05-12",6878.31,7054.67,6701.94,7054.67,14250],["2011-05-13",7054.67,7054.67,6878.31,6966.49,7100],["2011-05-16",6878.31,6966.49,6878.31,6878.31,7320],["2011-05-17",6878.31,6878.31,6613.76,6613.76,31860],["2011-05-18",6437.39,6437.39,6349.21,6349.21,41450],["2011-05-19",6349.21,6349.21,6084.66,6084.66,11640],["2011-05-20",5820.11,6349.21,5820.11,5820.11,21840],["2011-05-23",6084.66,6084.66,5555.56,5820.11,7770],["2011-05-24",5908.29,5908.29,5555.56,5643.74,10870],["2011-05-25",5643.74,5643.74,5379.19,5379.19,6700],["2011-05-26",5114.64,5467.37,5114.64,5379.19,99520],["2011-05-27",5643.74,5643.74,5114.64,5379.19,21410],["2011-05-30",5379.19,5379.19,5114.64,5114.64,9550],["2011-05-31",5291.01,5291.01,4938.27,4938.27,40390],["2011-06-01",5026.46,5114.64,5026.46,5114.64,8190],["2011-06-02",5114.64,5291.01,5114.64,5291.01,60600],["2011-06-03",5555.56,5555.56,5291.01,5379.19,26400],["2011-06-06",5467.37,5467.37,5291.01,5467.37,7970],["2011-06-07",5643.74,5731.92,5643.74,5731.92,47370],["2011-06-08",5555.56,5820.11,5467.37,5467.37,10230],["2011-06-09",5555.56,5731.92,5291.01,5731.92,39590],["2011-06-10",5996.47,5996.47,5820.11,5996.47,53630],["2011-06-13",6261.02,6261.02,6261.02,6261.02,31010],["2011-06-14",6349.21,6525.57,5996.47,6084.66,48510],["2011-06-15",5996.47,6084.66,5820.11,5820.11,25750],["2011-06-16",5555.56,6084.66,5555.56,6084.66,52570],["2011-06-17",6172.84,6172.84,5820.11,5908.29,52810],["2011-06-20",5643.74,6084.66,5643.74,5908.29,9350],["2011-06-21",5996.47,5996.47,5908.29,5996.47,13800],["2011-06-22",6172.84,6172.84,5731.92,6172.84,8030],["2011-06-23",6172.84,6172.84,5908.29,6084.66,9970],["2011-06-24",6172.84,6172.84,5820.11,5820.11,29830],["2011-06-27",5996.47,5996.47,5555.56,5555.56,24350],["2011-06-28",5379.19,5731.92,5291.01,5291.01,89620],["2011-06-29",5291.01,5467.37,5114.64,5379.19,13150],["2011-06-30",5202.82,5202.82,5114.64,5114.64,36900],["2011-07-01",5026.46,5026.46,4938.27,4938.27,114070],["2011-07-04",4938.27,5114.64,4938.27,5114.64,8850],["2011-07-05",5291.01,5291.01,5114.64,5291.01,11320],["2011-07-06",5379.19,5467.37,5202.82,5467.37,13020],["2011-07-07",5467.37,5467.37,5202.82,5202.82,26310],["2011-07-08",5114.64,5202.82,5114.64,5202.82,3260],["2011-07-11",5114.64,5114.64,5114.64,5114.64,5000],["2011-07-12",5202.82,5202.82,5202.82,5202.82,150],["2011-07-13",5291.01,5291.01,5026.46,5291.01,5760],["2011-07-14",5291.01,5291.01,5026.46,5291.01,9120],["2011-07-15",5291.01,5291.01,5026.46,5291.01,6630],["2011-07-18",5291.01,5291.01,5026.46,5114.64,8140],["2011-07-19",4938.27,5114.64,4938.27,4938.27,11290],["2011-07-20",5114.64,5114.64,4850.09,4938.27,4560],["2011-07-21",4850.09,4938.27,4761.9,4761.9,11850],["2011-07-22",4938.27,4938.27,4673.72,4850.09,14020],["2011-07-25",4850.09,4850.09,4673.72,4850.09,10650],["2011-07-26",4761.9,4761.9,4673.72,4673.72,78340],["2011-07-27",4585.54,4585.54,4497.35,4497.35,49830],["2011-07-28",4409.17,4585.54,4409.17,4497.35,27600],["2011-07-29",4673.72,4673.72,4673.72,4673.72,10],["2011-08-01",4497.35,4761.9,4497.35,4497.35,12230],["2011-08-02",4409.17,4585.54,4320.99,4585.54,16010],["2011-08-03",4409.17,4673.72,4409.17,4673.72,12040],["2011-08-04",4585.54,4850.09,4585.54,4850.09,28400],["2011-08-05",4850.09,4850.09,4673.72,4850.09,13010],["2011-08-08",4761.9,4850.09,4673.72,4850.09,19310],["2011-08-09",4673.72,4673.72,4673.72,4673.72,5210],["2011-08-10",4585.54,4673.72,4497.35,4673.72,22610],["2011-08-11",4497.35,4585.54,4497.35,4585.54,23520],["2011-08-12",4409.17,4585.54,4409.17,4585.54,11710],["2011-08-15",4409.17,4585.54,4409.17,4585.54,4050],["2011-08-16",4409.17,4585.54,4409.17,4585.54,14250],["2011-08-17",4409.17,4761.9,4409.17,4761.9,25270],["2011-08-18",4761.9,4850.09,4761.9,4850.09,6980],["2011-08-19",4673.72,4850.09,4673.72,4761.9,11230],["2011-08-22",4673.72,4850.09,4673.72,4850.09,16070],["2011-08-23",4673.72,4938.27,4673.72,4850.09,22390],["2011-08-24",4938.27,5026.46,4673.72,5026.46,20320],["2011-08-25",4938.27,5026.46,4850.09,5026.46,23650],["2011-08-26",4938.27,5026.46,4850.09,5026.46,12620],["2011-08-29",5026.46,5114.64,5026.46,5026.46,14910],["2011-08-30",5114.64,5114.64,4938.27,5114.64,21390],["2011-08-31",4938.27,5291.01,4938.27,5291.01,23160],["2011-09-01",5379.19,5467.37,5114.64,5467.37,2980],["2011-09-05",5555.56,5555.56,5202.82,5467.37,22330],["2011-09-06",5202.82,5467.37,5202.82,5467.37,4170],["2011-09-07",5467.37,5555.56,5291.01,5555.56,15820],["2011-09-08",5555.56,5555.56,5467.37,5467.37,8060],["2011-09-09",5467.37,5467.37,5379.19,5467.37,13040],["2011-09-12",5467.37,5643.74,5202.82,5643.74,18810],["2011-09-13",5820.11,5820.11,5643.74,5820.11,24020],["2011-09-14",5996.47,6084.66,5820.11,5908.29,35130],["2011-09-15",5908.29,5908.29,5643.74,5731.92,12820],["2011-09-16",5908.29,5908.29,5467.37,5731.92,21730],["2011-09-19",5731.92,5731.92,5731.92,5731.92,3100],["2011-09-20",5731.92,5820.11,5467.37,5820.11,23100],["2011-09-21",5731.92,5820.11,5555.56,5820.11,17410],["2011-09-22",5643.74,5731.92,5555.56,5731.92,14020],["2011-09-23",5643.74,5643.74,5467.37,5643.74,10670],["2011-09-26",5643.74,5643.74,5379.19,5643.74,6220],["2011-09-27",5643.74,5643.74,5379.19,5643.74,18470],["2011-09-28",5643.74,5731.92,5379.19,5643.74,12370],["2011-09-29",5467.37,5643.74,5467.37,5643.74,7240],["2011-09-30",5643.74,5643.74,5379.19,5379.19,2220],["2011-10-03",5202.82,5467.37,5114.64,5467.37,3080],["2011-10-04",5467.37,5467.37,5202.82,5291.01,6000],["2011-10-05",5467.37,5467.37,5026.46,5026.46,6720],["2011-10-06",5202.82,5202.82,4850.09,5202.82,4470],["2011-10-07",5026.46,5291.01,5026.46,5291.01,4400],["2011-10-10",5291.01,5467.37,5026.46,5291.01,6590],["2011-10-11",5026.46,5379.19,5026.46,5291.01,9870],["2011-10-12",5026.46,5291.01,5026.46,5291.01,5030],["2011-10-13",5026.46,5291.01,5026.46,5026.46,5620],["2011-10-14",5114.64,5114.64,4850.09,4938.27,2140],["2011-10-17",5114.64,5114.64,4761.9,5114.64,5910],["2011-10-18",4938.27,4938.27,4938.27,4938.27,5020],["2011-10-19",4850.09,5026.46,4761.9,5026.46,3110],["2011-10-20",4850.09,5202.82,4850.09,5202.82,2630],["2011-10-21",5026.46,5291.01,5026.46,5291.01,1540],["2011-10-24",5379.19,5379.19,5379.19,5379.19,100],["2011-10-25",5114.64,5291.01,5114.64,5291.01,2020],["2011-10-26",5026.46,5379.19,5026.46,5114.64,2380],["2011-10-27",4938.27,5202.82,4938.27,5202.82,9880],["2011-10-28",5026.46,5202.82,5026.46,5202.82,4310],["2011-10-31",5026.46,5291.01,5026.46,5202.82,5230],["2011-11-01",5026.46,5202.82,5026.46,5026.46,14020],["2011-11-02",4850.09,5026.46,4850.09,4850.09,5070],["2011-11-03",5026.46,5026.46,4673.72,4938.27,750],["2011-11-04",4761.9,5026.46,4761.9,4850.09,7560],["2011-11-07",4673.72,5026.46,4673.72,5026.46,13300],["2011-11-08",4850.09,5114.64,4850.09,5026.46,5910],["2011-11-09",4850.09,5026.46,4850.09,5026.46,4020],["2011-11-10",4850.09,5026.46,4850.09,5026.46,5320],["2011-11-11",4850.09,4850.09,4850.09,4850.09,5210],["2011-11-14",4673.72,4761.9,4673.72,4761.9,4510],["2011-11-15",4585.54,4761.9,4585.54,4585.54,6580],["2011-11-16",4409.17,4585.54,4409.17,4497.35,10660],["2011-11-17",4497.35,4585.54,4320.99,4497.35,12880],["2011-11-18",4320.99,4497.35,4320.99,4320.99,7490],["2011-11-21",4144.62,4320.99,4144.62,4320.99,6150],["2011-11-22",4144.62,4320.99,4144.62,4320.99,4110],["2011-11-23",4144.62,4320.99,4144.62,4320.99,4200],["2011-11-24",4144.62,4232.8,4144.62,4232.8,8410],["2011-11-25",4056.44,4144.62,4056.44,4144.62,4020],["2011-11-28",3968.25,4144.62,3968.25,3968.25,16140],["2011-11-29",3791.89,3968.25,3791.89,3968.25,4320],["2011-11-30",3791.89,3791.89,3791.89,3791.89,6050],["2011-12-01",3615.52,3791.89,3615.52,3791.89,26310],["2011-12-02",3615.52,3791.89,3615.52,3703.7,22260],["2011-12-05",3527.34,3791.89,3527.34,3703.7,202560],["2011-12-06",3703.7,3791.89,3527.34,3703.7,26810],["2011-12-07",3615.52,3703.7,3527.34,3703.7,7650],["2011-12-08",3615.52,3703.7,3527.34,3703.7,9130],["2011-12-09",3527.34,3703.7,3527.34,3703.7,12870],["2011-12-12",3527.34,3703.7,3527.34,3703.7,8430],["2011-12-13",3527.34,3703.7,3527.34,3703.7,20560],["2011-12-14",3527.34,3703.7,3527.34,3527.34,14090],["2011-12-15",3350.97,3527.34,3350.97,3527.34,12080],["2011-12-16",3350.97,3527.34,3350.97,3527.34,17230],["2011-12-19",3350.97,3527.34,3350.97,3350.97,28600],["2011-12-20",3262.79,3350.97,3262.79,3350.97,16000],["2011-12-21",3262.79,3350.97,3262.79,3350.97,17870],["2011-12-22",3262.79,3350.97,3262.79,3350.97,18090],["2011-12-23",3262.79,3350.97,3262.79,3350.97,11020],["2011-12-26",3262.79,3350.97,3262.79,3350.97,10020],["2011-12-27",3262.79,3350.97,3262.79,3350.97,36840],["2011-12-28",3262.79,3350.97,3262.79,3350.97,9010],["2011-12-29",3262.79,3350.97,3262.79,3350.97,11030],["2011-12-30",3262.79,3350.97,3262.79,3350.97,9410],["2012-01-03",3262.79,3350.97,3262.79,3350.97,9030],["2012-01-04",3262.79,3350.97,3262.79,3262.79,9050],["2012-01-05",3174.6,3262.79,3174.6,3174.6,13670],["2012-01-06",3086.42,3174.6,3086.42,3174.6,10210],["2012-01-09",3086.42,3174.6,3086.42,3174.6,10110],["2012-01-10",3086.42,3174.6,3086.42,3174.6,11070],["2012-01-11",3086.42,3174.6,3086.42,3174.6,16230],["2012-01-12",3086.42,3174.6,3086.42,3086.42,10020],["2012-01-13",2998.24,3086.42,2998.24,3086.42,12040],["2012-01-16",2998.24,3086.42,2998.24,3086.42,13630],["2012-01-17",3086.42,3174.6,2998.24,3174.6,10040],["2012-01-18",3086.42,3262.79,3086.42,3262.79,11320],["2012-01-19",3174.6,3350.97,3174.6,3350.97,11530],["2012-01-20",3262.79,3350.97,3262.79,3350.97,7730],["2012-01-30",3262.79,3439.15,3262.79,3439.15,5510],["2012-01-31",3350.97,3439.15,3350.97,3439.15,11020],["2012-02-01",3350.97,3527.34,3350.97,3527.34,10010],["2012-02-02",3350.97,3703.7,3350.97,3703.7,23650],["2012-02-03",3703.7,3791.89,3527.34,3791.89,11390],["2012-02-06",3791.89,3791.89,3791.89,3791.89,810],["2012-02-07",3791.89,3791.89,3791.89,3791.89,650],["2012-02-08",3615.52,3968.25,3615.52,3968.25,2840],["2012-02-09",3968.25,3968.25,3968.25,3968.25,1040],["2012-02-10",3791.89,3791.89,3791.89,3791.89,700],["2012-02-13",3615.52,3615.52,3615.52,3615.52,5280],["2012-02-14",3439.15,3791.89,3439.15,3791.89,13240],["2012-02-15",3615.52,3968.25,3615.52,3880.07,3060],["2012-02-16",3703.7,3880.07,3703.7,3880.07,5010],["2012-02-17",3703.7,3880.07,3703.7,3880.07,7200],["2012-02-20",3703.7,3968.25,3703.7,3968.25,11240],["2012-02-21",3791.89,3968.25,3791.89,3791.89,5090],["2012-02-22",3615.52,3791.89,3615.52,3791.89,7170],["2012-02-23",3615.52,3968.25,3615.52,3968.25,11740],["2012-02-24",3791.89,4056.44,3791.89,3968.25,16830],["2012-02-27",3791.89,3968.25,3791.89,3968.25,20520],["2012-02-28",3791.89,3880.07,3791.89,3791.89,26410],["2012-02-29",3791.89,3880.07,3615.52,3791.89,12870],["2012-03-01",3615.52,3968.25,3615.52,3791.89,46890],["2012-03-02",3791.89,3880.07,3615.52,3703.7,60390],["2012-03-05",3791.89,3880.07,3791.89,3880.07,60600],["2012-03-06",4056.44,4056.44,3968.25,3968.25,34170],["2012-03-07",3968.25,3968.25,3791.89,3791.89,72890],["2012-03-08",3703.7,3880.07,3615.52,3615.52,70890],["2012-03-09",3791.89,3791.89,3527.34,3527.34,16460],["2012-03-12",3703.7,3703.7,3527.34,3703.7,12650],["2012-03-13",3527.34,3791.89,3527.34,3791.89,6020],["2012-03-14",3615.52,3615.52,3615.52,3615.52,10010],["2012-03-15",3615.52,3791.89,3527.34,3791.89,9050],["2012-03-16",3791.89,3880.07,3791.89,3880.07,12610],["2012-03-19",3880.07,3880.07,3791.89,3880.07,13510],["2012-03-20",3880.07,3968.25,3791.89,3968.25,2930],["2012-03-21",3968.25,4056.44,3791.89,3791.89,18510],["2012-03-22",3880.07,3968.25,3791.89,3791.89,11320],["2012-03-23",3880.07,3968.25,3791.89,3968.25,56650],["2012-03-26",4144.62,4144.62,4056.44,4144.62,13440],["2012-03-27",4320.99,4320.99,4144.62,4144.62,16440],["2012-03-28",4056.44,4232.8,3968.25,4144.62,34700],["2012-03-29",4056.44,4144.62,3968.25,3968.25,22210],["2012-03-30",3880.07,3968.25,3880.07,3880.07,26390],["2012-04-03",3791.89,3968.25,3791.89,3880.07,28320],["2012-04-04",4056.44,4056.44,3791.89,3880.07,30700],["2012-04-05",3968.25,4056.44,3791.89,3968.25,15800],["2012-04-06",4056.44,4144.62,3968.25,4056.44,9210],["2012-04-09",4144.62,4144.62,3968.25,4144.62,13510],["2012-04-10",4232.8,4232.8,4144.62,4232.8,9460],["2012-04-11",4320.99,4409.17,4232.8,4409.17,452540],["2012-04-12",4585.54,4585.54,4585.54,4585.54,28550],["2012-04-13",4761.9,4761.9,4673.72,4761.9,31810],["2012-04-16",4938.27,4938.27,4761.9,4938.27,41350],["2012-04-17",5114.64,5114.64,4938.27,5114.64,27820],["2012-04-18",5202.82,5291.01,5114.64,5291.01,40820],["2012-04-19",5555.56,5555.56,5026.46,5026.46,8400],["2012-04-20",5114.64,5114.64,4850.09,4938.27,31030],["2012-04-23",4761.9,4938.27,4761.9,4761.9,18530],["2012-04-24",4938.27,4938.27,4585.54,4585.54,1240],["2012-04-25",4761.9,4761.9,4761.9,4761.9,10800],["2012-04-26",4761.9,4938.27,4585.54,4850.09,10620],["2012-04-27",4938.27,5026.46,4850.09,5026.46,19810],["2012-05-02",5202.82,5202.82,5026.46,5114.64,26460],["2012-05-03",5114.64,5202.82,4938.27,5202.82,12390],["2012-05-04",5291.01,5379.19,5202.82,5379.19,23660],["2012-05-07",5467.37,5467.37,5114.64,5467.37,11210],["2012-05-08",5643.74,5643.74,5291.01,5555.56,39010],["2012-05-09",5555.56,5643.74,5467.37,5555.56,32040],["2012-05-10",5379.19,5643.74,5379.19,5643.74,31300],["2012-05-11",5731.92,5731.92,5555.56,5731.92,33710],["2012-05-14",5643.74,5731.92,5467.37,5467.37,67320],["2012-05-15",5555.56,5555.56,5202.82,5202.82,51710],["2012-05-16",5202.82,5291.01,5026.46,5202.82,36800],["2012-05-17",5291.01,5291.01,5114.64,5114.64,8250],["2012-05-18",5291.01,5291.01,4938.27,4938.27,22540],["2012-05-21",5114.64,5114.64,4938.27,5114.64,62210],["2012-05-22",5202.82,5202.82,5026.46,5114.64,26800],["2012-05-23",5202.82,5202.82,4938.27,4938.27,22710],["2012-05-24",5114.64,5114.64,4850.09,4938.27,55000],["2012-05-25",4938.27,5114.64,4761.9,5114.64,37410],["2012-05-28",5114.64,5114.64,4938.27,5114.64,63070],["2012-05-29",5114.64,5114.64,4938.27,5114.64,5890],["2012-05-30",5114.64,5114.64,5114.64,5114.64,1370],["2012-05-31",5114.64,5114.64,4938.27,4938.27,110],["2012-06-01",5114.64,5114.64,4761.9,4761.9,460],["2012-06-04",4761.9,4850.09,4585.54,4585.54,580],["2012-06-05",4761.9,4761.9,4761.9,4761.9,200],["2012-06-06",4850.09,4938.27,4761.9,4938.27,16290],["2012-06-07",4761.9,5114.64,4761.9,5026.46,17000],["2012-06-08",5114.64,5114.64,4850.09,5114.64,18350],["2012-06-11",4938.27,5202.82,4938.27,5114.64,18560],["2012-06-12",5026.46,5114.64,4938.27,5114.64,1021890],["2012-06-13",4938.27,5114.64,4938.27,5114.64,15890],["2012-06-14",4938.27,5114.64,4938.27,5026.46,16070],["2012-06-15",5114.64,5114.64,5114.64,5114.64,50],["2012-06-18",4938.27,5114.64,4938.27,4938.27,12650],["2012-06-19",4761.9,4850.09,4761.9,4850.09,8110],["2012-06-20",4761.9,4850.09,4761.9,4850.09,11810],["2012-06-21",4850.09,4850.09,4761.9,4850.09,9460],["2012-06-22",4850.09,4850.09,4761.9,4761.9,9010],["2012-06-25",4673.72,4761.9,4673.72,4761.9,8100],["2012-06-26",4761.9,4761.9,4761.9,4761.9,7300],["2012-06-27",4761.9,4761.9,4585.54,4585.54,10090],["2012-06-28",4585.54,4585.54,4585.54,4585.54,620],["2012-06-29",4585.54,4585.54,4585.54,4585.54,8210],["2012-07-02",4585.54,4585.54,4409.17,4497.35,12010],["2012-07-03",4497.35,4497.35,4320.99,4320.99,14270],["2012-07-04",4320.99,4320.99,4320.99,4320.99,11730],["2012-07-05",4320.99,4320.99,4232.8,4320.99,11840],["2012-07-06",4320.99,4320.99,4144.62,4232.8,23980],["2012-07-09",4232.8,4232.8,4144.62,4232.8,25280],["2012-07-10",4232.8,4232.8,4144.62,4232.8,16220],["2012-07-11",4232.8,4320.99,4232.8,4320.99,1020],["2012-07-12",4320.99,4320.99,4320.99,4320.99,19980],["2012-07-13",4320.99,4409.17,4144.62,4144.62,27310],["2012-07-16",4144.62,4232.8,3968.25,4232.8,18140],["2012-07-17",4232.8,4409.17,4232.8,4409.17,18580],["2012-07-18",4409.17,4585.54,4409.17,4585.54,17250],["2012-07-19",4585.54,4761.9,4585.54,4761.9,19470],["2012-07-20",4761.9,4761.9,4761.9,4761.9,10000],["2012-07-23",4761.9,4761.9,4673.72,4761.9,29270],["2012-07-24",4761.9,4761.9,4585.54,4585.54,13650],["2012-07-25",4585.54,4585.54,4409.17,4585.54,13680],["2012-07-26",4585.54,4585.54,4409.17,4585.54,18050],["2012-07-27",4585.54,4585.54,4409.17,4497.35,13550],["2012-07-30",4497.35,4497.35,4497.35,4497.35,12530],["2012-07-31",4497.35,4497.35,4320.99,4409.17,11040],["2012-08-01",4232.8,4409.17,4232.8,4232.8,10910],["2012-08-02",4056.44,4232.8,4056.44,4232.8,12420],["2012-08-03",4056.44,4232.8,4056.44,4232.8,10260],["2012-08-06",4056.44,4232.8,4056.44,4232.8,23640],["2012-08-07",4232.8,4232.8,4056.44,4232.8,29540],["2012-08-08",4232.8,4232.8,4056.44,4232.8,17970],["2012-08-09",4232.8,4232.8,4232.8,4232.8,15100],["2012-08-10",4232.8,4232.8,4056.44,4232.8,17000],["2012-08-13",4232.8,4232.8,4056.44,4232.8,16020],["2012-08-14",4232.8,4232.8,4232.8,4232.8,15000],["2012-08-15",4232.8,4232.8,4232.8,4232.8,15000],["2012-08-16",4232.8,4232.8,4056.44,4056.44,15510],["2012-08-17",4056.44,4144.62,3880.07,4144.62,15090],["2012-08-20",4144.62,4144.62,3968.25,4144.62,20140],["2012-08-21",4144.62,4144.62,3968.25,3968.25,15010],["2012-08-22",3968.25,3968.25,3968.25,3968.25,10],["2012-08-23",3791.89,3968.25,3791.89,3880.07,3110],["2012-08-24",3880.07,3880.07,3791.89,3791.89,4440],["2012-08-27",3791.89,3880.07,3615.52,3791.89,22500],["2012-08-28",3615.52,3791.89,3615.52,3791.89,4300],["2012-08-29",3791.89,3968.25,3703.7,3968.25,28220],["2012-08-30",3968.25,3968.25,3791.89,3968.25,15810],["2012-08-31",3968.25,3968.25,3968.25,3968.25,15000],["2012-09-04",3968.25,3968.25,3968.25,3968.25,15010],["2012-09-05",3791.89,3968.25,3791.89,3791.89,15020],["2012-09-06",3791.89,3791.89,3791.89,3791.89,16000],["2012-09-07",3791.89,3880.07,3791.89,3791.89,43010],["2012-09-10",3615.52,3615.52,3615.52,3615.52,10],["2012-09-11",3615.52,3615.52,3615.52,3615.52,18000],["2012-09-12",3615.52,3615.52,3615.52,3615.52,15000],["2012-09-13",3439.15,3615.52,3439.15,3615.52,15010],["2012-09-14",3439.15,3615.52,3439.15,3615.52,16330],["2012-09-17",3439.15,3615.52,3439.15,3615.52,5300],["2012-09-18",3439.15,3527.34,3439.15,3527.34,6400],["2012-09-19",3350.97,3527.34,3350.97,3527.34,21930],["2012-09-20",3350.97,3350.97,3350.97,3350.97,1110],["2012-09-21",3262.79,3350.97,3262.79,3350.97,15670],["2012-09-24",3350.97,3350.97,3262.79,3350.97,15200],["2012-09-25",3350.97,3350.97,3262.79,3350.97,200],["2012-09-26",3350.97,3439.15,3262.79,3439.15,15790],["2012-09-27",3439.15,3439.15,3439.15,3439.15,15000],["2012-09-28",3350.97,3439.15,3350.97,3350.97,15930],["2012-10-01",3350.97,3350.97,3350.97,3350.97,15000],["2012-10-02",3350.97,3350.97,3262.79,3262.79,15010],["2012-10-03",3262.79,3350.97,3262.79,3262.79,15810],["2012-10-04",3262.79,3262.79,3174.6,3174.6,16610],["2012-10-05",3086.42,3174.6,3086.42,3174.6,14450],["2012-10-08",3174.6,3174.6,3086.42,3174.6,7120],["2012-10-09",3086.42,3174.6,3086.42,3174.6,6120],["2012-10-10",3086.42,3174.6,3086.42,3174.6,22160],["2012-10-11",3086.42,3174.6,3086.42,3174.6,14900],["2012-10-12",3086.42,3174.6,3086.42,3174.6,10610],["2012-10-15",3086.42,3174.6,3086.42,3174.6,4830],["2012-10-16",3174.6,3174.6,3086.42,3174.6,5770],["2012-10-17",3174.6,3174.6,3086.42,3174.6,11030],["2012-10-18",3174.6,3174.6,3086.42,3086.42,3340],["2012-10-19",2998.24,3086.42,2998.24,2998.24,5600],["2012-10-22",2910.05,2998.24,2910.05,2998.24,3160],["2012-10-23",2998.24,2998.24,2910.05,2998.24,3430],["2012-10-24",2910.05,2998.24,2910.05,2998.24,4610],["2012-10-25",2910.05,2998.24,2910.05,2910.05,830],["2012-10-26",2821.87,2910.05,2821.87,2821.87,2520],["2012-10-29",2733.69,2733.69,2733.69,2733.69,4100],["2012-10-30",2645.5,2645.5,2645.5,2645.5,830],["2012-10-31",2557.32,2557.32,2557.32,2557.32,11960],["2012-11-01",2469.14,2557.32,2469.14,2557.32,126720],["2012-11-02",2469.14,2469.14,2469.14,2469.14,10340],["2012-11-05",2380.95,2557.32,2380.95,2380.95,14800],["2012-11-06",2469.14,2469.14,2380.95,2380.95,87310],["2012-11-07",2469.14,2469.14,2380.95,2469.14,13920],["2012-11-08",2469.14,2469.14,2380.95,2469.14,10120],["2012-11-09",2469.14,2557.32,2469.14,2469.14,5000],["2012-11-12",2469.14,2469.14,2469.14,2469.14,5000],["2012-11-13",2469.14,2469.14,2469.14,2469.14,6110],["2012-11-14",2469.14,2469.14,2469.14,2469.14,840],["2012-11-15",2557.32,2557.32,2469.14,2557.32,1500],["2012-11-16",2557.32,2645.5,2469.14,2469.14,460],["2012-11-19",2469.14,2469.14,2469.14,2469.14,100],["2012-11-20",2469.14,2557.32,2469.14,2557.32,410],["2012-11-21",2557.32,2557.32,2557.32,2557.32,0],["2012-11-22",2557.32,2645.5,2557.32,2645.5,600],["2012-11-23",2645.5,2645.5,2645.5,2645.5,30],["2012-11-26",2733.69,2733.69,2645.5,2645.5,180],["2012-11-27",2645.5,2733.69,2645.5,2733.69,200],["2012-11-28",2733.69,2821.87,2733.69,2821.87,120],["2012-11-29",2910.05,2910.05,2910.05,2910.05,100],["2012-11-30",2998.24,2998.24,2998.24,2998.24,10990],["2012-12-03",2998.24,2998.24,2910.05,2910.05,40],["2012-12-04",2910.05,2998.24,2910.05,2998.24,140],["2012-12-05",2998.24,2998.24,2910.05,2910.05,330],["2012-12-06",2998.24,2998.24,2998.24,2998.24,10],["2012-12-07",2910.05,3086.42,2910.05,3086.42,4220],["2012-12-10",3086.42,3086.42,2998.24,3086.42,910],["2012-12-11",2998.24,3086.42,2998.24,2998.24,1020],["2012-12-12",2998.24,2998.24,2910.05,2910.05,210],["2012-12-13",2821.87,2910.05,2821.87,2910.05,1160],["2012-12-14",2821.87,2910.05,2821.87,2910.05,510],["2012-12-17",2821.87,2910.05,2821.87,2910.05,630],["2012-12-18",2821.87,2910.05,2821.87,2910.05,2520],["2012-12-19",2910.05,2998.24,2821.87,2998.24,20520],["2012-12-20",2910.05,2998.24,2910.05,2998.24,3020],["2012-12-21",2910.05,2910.05,2910.05,2910.05,700],["2012-12-24",2821.87,2910.05,2821.87,2910.05,2010],["2012-12-25",2821.87,2821.87,2821.87,2821.87,20],["2012-12-26",2821.87,2910.05,2733.69,2910.05,5410],["2012-12-27",2821.87,2998.24,2821.87,2998.24,12100],["2012-12-28",2910.05,3086.42,2910.05,3086.42,4510],["2013-01-02",3086.42,3174.6,2998.24,3174.6,22210],["2013-01-03",3086.42,3262.79,3086.42,3262.79,15810],["2013-01-04",3262.79,3350.97,3262.79,3350.97,6500],["2013-01-07",3350.97,3439.15,3262.79,3439.15,4350],["2013-01-08",3439.15,3439.15,3439.15,3439.15,2100],["2013-01-09",3439.15,3439.15,3350.97,3439.15,6460],["2013-01-10",3439.15,3439.15,3350.97,3350.97,1620],["2013-01-11",3262.79,3262.79,3262.79,3262.79,2100],["2013-01-14",3174.6,3174.6,3174.6,3174.6,2000],["2013-01-15",3174.6,3174.6,3174.6,3174.6,2500],["2013-01-16",2998.24,3350.97,2998.24,3350.97,51440],["2013-01-17",3527.34,3527.34,3174.6,3527.34,42890],["2013-01-18",3703.7,3703.7,3350.97,3439.15,6200],["2013-01-21",3527.34,3615.52,3262.79,3615.52,13600],["2013-01-22",3439.15,3439.15,3439.15,3439.15,1110],["2013-01-23",3262.79,3439.15,3262.79,3262.79,11610],["2013-01-24",3262.79,3262.79,3086.42,3262.79,590],["2013-01-25",3262.79,3350.97,3262.79,3262.79,29400],["2013-01-28",3350.97,3350.97,3086.42,3262.79,5110],["2013-01-29",3086.42,3262.79,3086.42,3086.42,6180],["2013-01-30",3174.6,3262.79,2910.05,3262.79,7780],["2013-01-31",3262.79,3262.79,3174.6,3174.6,1710],["2013-02-01",3174.6,3262.79,3174.6,3262.79,1100],["2013-02-04",3262.79,3262.79,3174.6,3262.79,5200],["2013-02-05",3174.6,3174.6,3174.6,3174.6,1000],["2013-02-06",3174.6,3262.79,3086.42,3262.79,3900],["2013-02-07",3262.79,3262.79,3262.79,3262.79,1500],["2013-02-08",3262.79,3262.79,3174.6,3174.6,3200],["2013-02-18",3262.79,3262.79,3174.6,3262.79,1260],["2013-02-19",3262.79,3262.79,3174.6,3262.79,5320],["2013-02-20",3350.97,3350.97,3262.79,3350.97,3260],["2013-02-21",3350.97,3527.34,3262.79,3350.97,25620],["2013-02-22",3174.6,3439.15,3174.6,3262.79,10240],["2013-02-25",3439.15,3439.15,3439.15,3439.15,500],["2013-02-26",3262.79,3262.79,3262.79,3262.79,1700],["2013-02-27",3350.97,3350.97,3262.79,3262.79,830],["2013-02-28",3262.79,3262.79,3262.79,3262.79,1160],["2013-03-01",3262.79,3262.79,3086.42,3262.79,8130],["2013-03-04",3262.79,3262.79,3086.42,3086.42,520],["2013-03-05",2910.05,3262.79,2910.05,3262.79,4100],["2013-03-06",3174.6,3262.79,3086.42,3262.79,4700],["2013-03-07",3174.6,3262.79,3086.42,3086.42,8600],["2013-03-08",3086.42,3174.6,3086.42,3174.6,11330],["2013-03-11",3174.6,3262.79,3174.6,3262.79,3010],["2013-03-12",3174.6,3262.79,3174.6,3262.79,3110],["2013-03-13",3174.6,3262.79,3086.42,3262.79,4910],["2013-03-14",3174.6,3262.79,3174.6,3262.79,2100],["2013-03-15",3174.6,3262.79,3086.42,3262.79,7310],["2013-03-18",3174.6,3262.79,3174.6,3262.79,3130],["2013-03-19",3174.6,3262.79,3174.6,3262.79,2100],["2013-03-20",3262.79,3262.79,3174.6,3262.79,6050],["2013-03-21",3086.42,3262.79,3086.42,3262.79,2540],["2013-03-22",3262.79,3439.15,3174.6,3439.15,4400],["2013-03-25",3527.34,3527.34,3439.15,3527.34,3120],["2013-03-26",3527.34,3615.52,3527.34,3615.52,1700],["2013-03-27",3615.52,3703.7,3615.52,3703.7,1000],["2013-03-28",3703.7,3791.89,3703.7,3791.89,1200],["2013-03-29",3791.89,3880.07,3791.89,3880.07,1030],["2013-04-01",3615.52,3968.25,3615.52,3968.25,2300],["2013-04-02",3703.7,4144.62,3703.7,4144.62,5960],["2013-04-03",4144.62,4144.62,4144.62,4144.62,530],["2013-04-04",4144.62,4144.62,4144.62,4144.62,300],["2013-04-05",4144.62,4144.62,4144.62,4144.62,2110],["2013-04-08",4144.62,4144.62,4144.62,4144.62,110],["2013-04-09",4144.62,4144.62,3880.07,4144.62,2900],["2013-04-10",3880.07,4144.62,3880.07,4144.62,4510],["2013-04-11",4144.62,4144.62,4144.62,4144.62,0],["2013-04-12",4144.62,4144.62,4144.62,4144.62,100],["2013-04-15",4144.62,4144.62,3880.07,3880.07,110],["2013-04-16",3615.52,3880.07,3615.52,3880.07,510],["2013-04-17",3615.52,3880.07,3615.52,3880.07,5020],["2013-04-18",3615.52,3880.07,3615.52,3880.07,120],["2013-04-22",4056.44,4056.44,3615.52,4056.44,420],["2013-04-23",4056.44,4056.44,4056.44,4056.44,0],["2013-04-24",4056.44,4056.44,4056.44,4056.44,0],["2013-04-25",4056.44,4056.44,4056.44,4056.44,100],["2013-04-26",4056.44,4056.44,4056.44,4056.44,0],["2013-05-02",4056.44,4056.44,3791.89,3791.89,2030],["2013-05-03",3791.89,3791.89,3527.34,3527.34,510],["2013-05-06",3703.7,3703.7,3527.34,3615.52,1100],["2013-05-07",3791.89,3791.89,3439.15,3439.15,110],["2013-05-08",3615.52,3615.52,3615.52,3615.52,100],["2013-05-09",3439.15,3791.89,3439.15,3791.89,3790],["2013-05-10",3527.34,3791.89,3527.34,3791.89,630],["2013-05-13",3527.34,3791.89,3527.34,3791.89,260],["2013-05-14",3791.89,3791.89,3527.34,3527.34,110],["2013-05-15",3527.34,3615.52,3527.34,3615.52,340],["2013-05-16",3439.15,3703.7,3439.15,3615.52,15450],["2013-05-17",3615.52,3615.52,3615.52,3615.52,0],["2013-05-20",3615.52,3615.52,3439.15,3615.52,5010],["2013-05-21",3615.52,3615.52,3439.15,3439.15,5210],["2013-05-22",3262.79,3615.52,3262.79,3615.52,48200],["2013-05-23",3615.52,3615.52,3439.15,3615.52,1950],["2013-05-24",3615.52,3615.52,3615.52,3615.52,120],["2013-05-27",3527.34,3615.52,3439.15,3615.52,5600],["2013-05-28",3615.52,3615.52,3439.15,3439.15,6100],["2013-05-29",3262.79,3527.34,3262.79,3527.34,27140],["2013-05-30",3527.34,3615.52,3350.97,3350.97,2330],["2013-05-31",3439.15,3439.15,3174.6,3174.6,8520],["2013-06-03",3350.97,3350.97,2998.24,3350.97,22440],["2013-06-04",3439.15,3439.15,3439.15,3439.15,3110],["2013-06-05",3527.34,3527.34,3527.34,3527.34,3610],["2013-06-06",3350.97,3527.34,3350.97,3527.34,3810],["2013-06-07",3527.34,3527.34,3350.97,3527.34,4000],["2013-06-10",3527.34,3615.52,3350.97,3615.52,8570],["2013-06-11",3439.15,3703.7,3439.15,3703.7,5150],["2013-06-12",3703.7,3703.7,3703.7,3703.7,1200],["2013-06-13",3527.34,3615.52,3527.34,3615.52,6940],["2013-06-14",3439.15,3615.52,3439.15,3615.52,6580],["2013-06-17",3615.52,3615.52,3615.52,3615.52,1060],["2013-06-18",3615.52,3615.52,3615.52,3615.52,600],["2013-06-19",3615.52,3615.52,3527.34,3527.34,1230],["2013-06-20",3527.34,3527.34,3527.34,3527.34,100],["2013-06-21",3527.34,3527.34,3527.34,3527.34,100],["2013-06-24",3527.34,3527.34,3350.97,3527.34,2810],["2013-06-25",3527.34,3527.34,3350.97,3527.34,1620],["2013-06-26",3527.34,3527.34,3350.97,3350.97,120],["2013-06-27",3350.97,3350.97,3174.6,3174.6,18630],["2013-06-28",3086.42,3350.97,2998.24,2998.24,11850],["2013-07-01",3174.6,3174.6,2821.87,3174.6,27860],["2013-07-02",3174.6,3174.6,2998.24,2998.24,9400],["2013-07-03",3174.6,3174.6,3174.6,3174.6,100],["2013-07-04",3174.6,3262.79,3174.6,3262.79,2800],["2013-07-05",3350.97,3350.97,3262.79,3262.79,560],["2013-07-08",3262.79,3262.79,3086.42,3086.42,5100],["2013-07-09",3262.79,3262.79,3262.79,3262.79,200],["2013-07-10",3262.79,3262.79,3086.42,3086.42,110],["2013-07-11",3262.79,3262.79,2910.05,3262.79,2800],["2013-07-12",3262.79,3350.97,3262.79,3350.97,2500],["2013-07-15",3350.97,3350.97,3262.79,3350.97,4750],["2013-07-16",3350.97,3350.97,3174.6,3350.97,5760],["2013-07-17",3350.97,3350.97,3174.6,3350.97,5050],["2013-07-18",3350.97,3350.97,3350.97,3350.97,1000],["2013-07-19",3174.6,3350.97,3174.6,3350.97,4210],["2013-07-22",3174.6,3350.97,3174.6,3350.97,2100],["2013-07-23",3174.6,3174.6,3174.6,3174.6,400],["2013-07-24",2998.24,2998.24,2998.24,2998.24,1000],["2013-07-25",2821.87,2998.24,2821.87,2821.87,23110],["2013-07-26",2645.5,2645.5,2645.5,2645.5,34020],["2013-07-29",2821.87,2821.87,2469.14,2469.14,47410],["2013-07-30",2469.14,2469.14,2380.95,2380.95,34010],["2013-07-31",2292.77,2292.77,2292.77,2292.77,23650],["2013-08-01",2204.59,2380.95,2204.59,2204.59,43800],["2013-08-02",2204.59,2292.77,2116.4,2292.77,37070],["2013-08-05",2292.77,2380.95,2292.77,2380.95,4100],["2013-08-06",2380.95,2469.14,2380.95,2469.14,8220],["2013-08-07",2469.14,2469.14,2380.95,2469.14,15310],["2013-08-08",2469.14,2469.14,2380.95,2469.14,490],["2013-08-09",2469.14,2469.14,2469.14,2469.14,150],["2013-08-12",2469.14,2557.32,2469.14,2469.14,30020],["2013-08-13",2469.14,2469.14,2380.95,2469.14,3650],["2013-08-14",2469.14,2469.14,2469.14,2469.14,100],["2013-08-15",2469.14,2469.14,2380.95,2380.95,2550],["2013-08-16",2292.77,2292.77,2292.77,2292.77,3280],["2013-08-19",2204.59,2292.77,2204.59,2292.77,10340],["2013-08-20",2204.59,2292.77,2204.59,2292.77,1020],["2013-08-21",2204.59,2292.77,2204.59,2292.77,1410],["2013-08-22",2204.59,2292.77,2204.59,2292.77,1010],["2013-08-23",2204.59,2292.77,2204.59,2292.77,1120],["2013-08-26",2204.59,2292.77,2204.59,2292.77,3020],["2013-08-27",2204.59,2292.77,2204.59,2292.77,1100],["2013-08-28",2204.59,2292.77,2204.59,2292.77,3050],["2013-08-29",2204.59,2292.77,2204.59,2292.77,4030],["2013-08-30",2204.59,2204.59,2204.59,2204.59,30],["2013-09-03",2116.4,2204.59,2116.4,2204.59,1100],["2013-09-04",2204.59,2204.59,2204.59,2204.59,100],["2013-09-05",2116.4,2204.59,2116.4,2204.59,310],["2013-09-06",2204.59,2204.59,2204.59,2204.59,100],["2013-09-09",2116.4,2204.59,2116.4,2204.59,190],["2013-09-10",2204.59,2204.59,2204.59,2204.59,100],["2013-09-11",2204.59,2204.59,2116.4,2204.59,610],["2013-09-12",2204.59,2204.59,2204.59,2204.59,100],["2013-09-13",2116.4,2204.59,2116.4,2204.59,1290],["2013-09-16",2204.59,2204.59,2204.59,2204.59,0],["2013-09-17",2116.4,2204.59,2116.4,2204.59,1310],["2013-09-18",2204.59,2204.59,2204.59,2204.59,0],["2013-09-19",2204.59,2204.59,2204.59,2204.59,0],["2013-09-20",2204.59,2204.59,2116.4,2116.4,210],["2013-09-23",2028.22,2028.22,2028.22,2028.22,10],["2013-09-24",1940.04,2028.22,1940.04,2028.22,2020],["2013-09-25",1940.04,2028.22,1940.04,1940.04,11440],["2013-09-26",1851.85,1940.04,1851.85,1940.04,17620],["2013-09-27",1851.85,1851.85,1851.85,1851.85,11240],["2013-09-30",1763.67,1851.85,1763.67,1763.67,6100],["2013-10-01",1675.49,1851.85,1675.49,1675.49,95750],["2013-10-02",1763.67,1763.67,1763.67,1763.67,1600],["2013-10-03",1851.85,1851.85,1851.85,1851.85,12170],["2013-10-04",1763.67,1940.04,1763.67,1940.04,61510],["2013-10-07",1851.85,2028.22,1851.85,1940.04,15910],["2013-10-08",1940.04,2028.22,1851.85,1940.04,16840],["2013-10-09",1940.04,2028.22,1851.85,2028.22,17230],["2013-10-10",1940.04,1940.04,1940.04,1940.04,6600],["2013-10-11",1940.04,2028.22,1940.04,1940.04,15350],["2013-10-14",1940.04,1940.04,1940.04,1940.04,4000],["2013-10-15",1940.04,1940.04,1851.85,1940.04,2100],["2013-10-16",1940.04,1940.04,1940.04,1940.04,4000],["2013-10-17",2028.22,2028.22,1940.04,1940.04,5840],["2013-10-18",2028.22,2028.22,1940.04,1940.04,9980],["2013-10-21",1940.04,2028.22,1940.04,1940.04,15500],["2013-10-22",1940.04,2028.22,1940.04,2028.22,29830],["2013-10-23",2116.4,2116.4,1940.04,2028.22,2420],["2013-10-24",1940.04,1940.04,1940.04,1940.04,4280],["2013-10-25",1851.85,2028.22,1851.85,2028.22,260],["2013-10-28",2028.22,2028.22,2028.22,2028.22,200],["2013-10-29",2028.22,2028.22,2028.22,2028.22,100],["2013-10-30",1940.04,1940.04,1940.04,1940.04,2100],["2013-10-31",1940.04,1940.04,1851.85,1851.85,50],["2013-11-01",1940.04,1940.04,1851.85,1851.85,4030],["2013-11-04",1851.85,1940.04,1851.85,1940.04,100],["2013-11-05",2028.22,2028.22,1940.04,2028.22,70],["2013-11-06",2028.22,2116.4,1940.04,2116.4,9130],["2013-11-07",2116.4,2116.4,2028.22,2116.4,1520],["2013-11-08",2028.22,2116.4,2028.22,2116.4,3870],["2013-11-11",2028.22,2204.59,2028.22,2028.22,12860],["2013-11-12",2116.4,2116.4,2116.4,2116.4,18100],["2013-11-13",2204.59,2204.59,2204.59,2204.59,15830],["2013-11-14",2292.77,2292.77,2292.77,2292.77,59920],["2013-11-15",2380.95,2380.95,2380.95,2380.95,17700],["2013-11-18",2469.14,2469.14,2469.14,2469.14,1010],["2013-11-19",2557.32,2557.32,2557.32,2557.32,1200],["2013-11-20",2733.69,2733.69,2733.69,2733.69,73900],["2013-11-21",2910.05,2910.05,2910.05,2910.05,19600],["2013-11-22",3086.42,3086.42,2733.69,3086.42,62870],["2013-11-25",2910.05,3086.42,2910.05,2910.05,37620],["2013-11-26",2998.24,2998.24,2733.69,2733.69,42790],["2013-11-27",2733.69,2910.05,2733.69,2910.05,110340],["2013-11-28",3086.42,3086.42,2998.24,3086.42,58620],["2013-11-29",3262.79,3262.79,2910.05,3086.42,32190],["2013-12-02",2910.05,2910.05,2910.05,2910.05,34830],["2013-12-03",2733.69,2998.24,2733.69,2998.24,64640],["2013-12-04",2821.87,2910.05,2821.87,2910.05,28250],["2013-12-05",2821.87,2998.24,2821.87,2998.24,1330],["2013-12-06",2910.05,2910.05,2821.87,2821.87,350],["2013-12-09",2998.24,2998.24,2733.69,2821.87,3450],["2013-12-10",2645.5,2645.5,2645.5,2645.5,22160],["2013-12-11",2645.5,2645.5,2469.14,2469.14,20620],["2013-12-12",2469.14,2557.32,2469.14,2557.32,6070],["2013-12-13",2733.69,2733.69,2469.14,2557.32,2640],["2013-12-16",2645.5,2645.5,2557.32,2557.32,25440],["2013-12-17",2557.32,2645.5,2557.32,2645.5,7270],["2013-12-18",2733.69,2821.87,2733.69,2821.87,1180],["2013-12-19",2998.24,2998.24,2910.05,2910.05,2150],["2013-12-20",2821.87,2998.24,2733.69,2821.87,5710],["2013-12-23",2910.05,2910.05,2733.69,2910.05,6960],["2013-12-24",2821.87,2821.87,2821.87,2821.87,163120],["2013-12-25",2998.24,2998.24,2821.87,2910.05,670],["2013-12-26",2821.87,2910.05,2821.87,2910.05,650],["2013-12-27",2910.05,2910.05,2910.05,2910.05,20],["2013-12-30",2998.24,2998.24,2998.24,2998.24,50],["2013-12-31",3086.42,3086.42,3086.42,3086.42,90],["2014-01-02",3086.42,3086.42,2910.05,2910.05,1100],["2014-01-03",2733.69,2910.05,2733.69,2910.05,3110],["2014-01-06",2910.05,2910.05,2733.69,2910.05,310],["2014-01-07",2998.24,2998.24,2998.24,2998.24,130],["2014-01-08",2998.24,2998.24,2998.24,2998.24,50],["2014-01-09",2821.87,2821.87,2821.87,2821.87,10],["2014-01-10",2733.69,2998.24,2733.69,2733.69,1470],["2014-01-13",2733.69,2821.87,2645.5,2821.87,1280],["2014-01-14",2645.5,2910.05,2645.5,2821.87,340],["2014-01-15",2821.87,2910.05,2645.5,2821.87,460],["2014-01-16",2733.69,2733.69,2733.69,2733.69,3010],["2014-01-17",2733.69,2733.69,2557.32,2557.32,410],["2014-01-20",2557.32,2645.5,2557.32,2645.5,1010],["2014-01-21",2733.69,2821.87,2733.69,2821.87,430],["2014-01-22",2733.69,2821.87,2733.69,2821.87,160],["2014-01-23",2733.69,2733.69,2733.69,2733.69,14200],["2014-01-24",2733.69,2733.69,2733.69,2733.69,40],["2014-01-27",2733.69,2733.69,2733.69,2733.69,260],["2014-02-06",2733.69,2910.05,2733.69,2821.87,8640],["2014-02-07",2998.24,2998.24,2821.87,2998.24,2610],["2014-02-10",2998.24,3086.42,2998.24,2998.24,1500],["2014-02-11",2998.24,3086.42,2910.05,2910.05,10930],["2014-02-12",2910.05,2998.24,2910.05,2998.24,4610],["2014-02-13",2998.24,3174.6,2998.24,3174.6,5310],["2014-02-14",3086.42,3350.97,2998.24,3086.42,2080],["2014-02-17",3086.42,3174.6,2998.24,2998.24,50],["2014-02-18",3086.42,3086.42,2910.05,2998.24,670],["2014-02-19",3086.42,3174.6,2998.24,3174.6,31820],["2014-02-20",3174.6,3350.97,3174.6,3174.6,2610],["2014-02-21",3086.42,3350.97,3086.42,3262.79,22230],["2014-02-24",3262.79,3439.15,3262.79,3439.15,29270],["2014-02-25",3615.52,3615.52,3615.52,3615.52,37040],["2014-02-26",3791.89,3791.89,3615.52,3615.52,42540],["2014-02-27",3703.7,3703.7,3527.34,3703.7,19570],["2014-02-28",3527.34,3615.52,3527.34,3527.34,15180],["2014-03-03",3439.15,3439.15,3350.97,3350.97,52370],["2014-03-04",3174.6,3350.97,3174.6,3350.97,7710],["2014-03-05",3439.15,3439.15,3439.15,3439.15,4420],["2014-03-06",3350.97,3615.52,3350.97,3615.52,10700],["2014-03-07",3439.15,3791.89,3439.15,3791.89,358410],["2014-03-10",3791.89,3791.89,3791.89,3791.89,14900],["2014-03-11",3703.7,3791.89,3703.7,3791.89,3240],["2014-03-12",3615.52,3703.7,3527.34,3527.34,25470],["2014-03-13",3527.34,3703.7,3527.34,3703.7,28550],["2014-03-14",3703.7,3791.89,3703.7,3791.89,910],["2014-03-17",3968.25,4056.44,3791.89,4056.44,36970],["2014-03-18",4056.44,4320.99,4056.44,4320.99,37320],["2014-03-19",4497.35,4585.54,4497.35,4585.54,16030],["2014-03-20",4585.54,4585.54,4320.99,4320.99,23080],["2014-03-21",4320.99,4409.17,4056.44,4409.17,12600],["2014-03-24",4409.17,4673.72,4409.17,4673.72,72300],["2014-03-25",4938.27,4938.27,4761.9,4938.27,90420],["2014-03-26",5114.64,5114.64,4673.72,4673.72,48900],["2014-03-27",4409.17,4673.72,4409.17,4673.72,40430],["2014-03-28",4409.17,4761.9,4409.17,4497.35,27450],["2014-03-31",4761.9,4761.9,4232.8,4409.17,14350],["2014-04-01",4232.8,4232.8,4144.62,4232.8,13680],["2014-04-02",4056.44,4056.44,3968.25,3968.25,17340],["2014-04-03",3791.89,3880.07,3703.7,3880.07,25410],["2014-04-04",3880.07,3968.25,3791.89,3968.25,3580],["2014-04-07",3703.7,4144.62,3703.7,4056.44,23070],["2014-04-08",4144.62,4144.62,3791.89,4144.62,2270],["2014-04-10",3880.07,3968.25,3880.07,3880.07,8370],["2014-04-11",3703.7,3791.89,3615.52,3703.7,10830],["2014-04-14",3791.89,3791.89,3527.34,3527.34,5120],["2014-04-15",3703.7,3703.7,3350.97,3350.97,11900],["2014-04-16",3350.97,3527.34,3350.97,3527.34,1910],["2014-04-17",3527.34,3527.34,3527.34,3527.34,20],["2014-04-18",3527.34,3615.52,3350.97,3350.97,4510],["2014-04-21",3262.79,3439.15,3262.79,3439.15,1010],["2014-04-22",3262.79,3615.52,3262.79,3615.52,2620],["2014-04-23",3703.7,3703.7,3703.7,3703.7,110],["2014-04-24",3615.52,3615.52,3615.52,3615.52,10],["2014-04-25",3703.7,3703.7,3439.15,3439.15,740],["2014-04-28",3615.52,3615.52,3262.79,3527.34,2570],["2014-04-29",3350.97,3615.52,3350.97,3615.52,480],["2014-05-05",3703.7,3703.7,3439.15,3615.52,3040],["2014-05-06",3439.15,3439.15,3439.15,3439.15,1250],["2014-05-07",3527.34,3527.34,3527.34,3527.34,2000],["2014-05-08",3527.34,3527.34,3527.34,3527.34,1000],["2014-05-09",3527.34,3527.34,3439.15,3439.15,7520],["2014-05-12",3439.15,3439.15,3262.79,3439.15,13520],["2014-05-13",3262.79,3262.79,3262.79,3262.79,6730],["2014-05-14",3086.42,3086.42,3086.42,3086.42,10510],["2014-05-15",2910.05,3262.79,2910.05,3262.79,5800],["2014-05-16",3086.42,3174.6,3086.42,3174.6,560],["2014-05-19",3174.6,3350.97,3174.6,3350.97,120],["2014-05-20",3527.34,3527.34,3527.34,3527.34,5550],["2014-05-21",3527.34,3703.7,3527.34,3703.7,5090],["2014-05-22",3703.7,3703.7,3703.7,3703.7,440],["2014-05-23",3703.7,3703.7,3703.7,3703.7,0],["2014-05-26",3703.7,3703.7,3527.34,3527.34,2010],["2014-05-27",3527.34,3703.7,3527.34,3703.7,1020],["2014-05-28",3527.34,3527.34,3527.34,3527.34,3000],["2014-05-29",3350.97,3703.7,3350.97,3703.7,3070],["2014-05-30",3703.7,3703.7,3527.34,3527.34,1010],["2014-06-02",3527.34,3527.34,3527.34,3527.34,10],["2014-06-03",3350.97,3350.97,3350.97,3350.97,4390],["2014-06-04",3174.6,3350.97,3174.6,3350.97,3070],["2014-06-05",3527.34,3527.34,3350.97,3350.97,20],["2014-06-06",3439.15,3439.15,3439.15,3439.15,10],["2014-06-09",3439.15,3439.15,3439.15,3439.15,0],["2014-06-10",3439.15,3439.15,3439.15,3439.15,10],["2014-06-11",3439.15,3439.15,3439.15,3439.15,0],["2014-06-12",3439.15,3439.15,3439.15,3439.15,0],["2014-06-13",3439.15,3439.15,3439.15,3439.15,0],["2014-06-16",3350.97,3350.97,3350.97,3350.97,950],["2014-06-17",3439.15,3439.15,3439.15,3439.15,10],["2014-06-18",3439.15,3439.15,3439.15,3439.15,1050],["2014-06-19",3439.15,3439.15,3439.15,3439.15,0],["2014-06-20",3439.15,3439.15,3439.15,3439.15,1840],["2014-06-23",3350.97,3439.15,3262.79,3439.15,2180],["2014-06-24",3262.79,3527.34,3262.79,3527.34,1010],["2014-06-25",3350.97,3350.97,3350.97,3350.97,2230],["2014-06-26",3174.6,3174.6,3174.6,3174.6,5190],["2014-06-27",2998.24,2998.24,2998.24,2998.24,4000],["2014-06-30",2998.24,2998.24,2998.24,2998.24,2900],["2014-07-01",2910.05,3174.6,2910.05,3174.6,11000],["2014-07-02",3174.6,3262.79,3174.6,3262.79,760],["2014-07-03",3262.79,3262.79,3174.6,3174.6,2700],["2014-07-04",3174.6,3174.6,3086.42,3174.6,12510],["2014-07-07",3174.6,3350.97,3174.6,3350.97,3860],["2014-07-08",3174.6,3527.34,3174.6,3527.34,4630],["2014-07-09",3350.97,3439.15,3350.97,3350.97,5610],["2014-07-10",3350.97,3350.97,3350.97,3350.97,0],["2014-07-11",3350.97,3350.97,3350.97,3350.97,0],["2014-07-14",3262.79,3262.79,3262.79,3262.79,120],["2014-07-15",3174.6,3439.15,3174.6,3350.97,5610],["2014-07-16",3174.6,3350.97,3174.6,3350.97,620],["2014-07-17",3350.97,3350.97,3174.6,3174.6,120],["2014-07-18",3174.6,3174.6,3174.6,3174.6,0],["2014-07-21",3086.42,3262.79,2998.24,3262.79,10310],["2014-07-22",3174.6,3174.6,3086.42,3086.42,2040],["2014-07-23",3174.6,3174.6,3174.6,3174.6,1070],["2014-07-24",2998.24,3174.6,2998.24,3174.6,4740],["2014-07-25",3174.6,3350.97,3174.6,3350.97,900],["2014-07-28",3174.6,3174.6,3174.6,3174.6,130],["2014-07-29",3174.6,3174.6,3174.6,3174.6,0],["2014-07-30",3350.97,3350.97,2998.24,2998.24,2530],["2014-07-31",2821.87,2998.24,2821.87,2998.24,3230],["2014-08-01",2821.87,2998.24,2821.87,2998.24,1010],["2014-08-04",2821.87,2998.24,2821.87,2998.24,20],["2014-08-05",2998.24,3086.42,2998.24,3086.42,5770],["2014-08-06",3086.42,3086.42,3086.42,3086.42,0],["2014-08-07",3086.42,3086.42,3086.42,3086.42,0],["2014-08-08",3086.42,3086.42,3086.42,3086.42,10],["2014-08-11",3086.42,3262.79,3086.42,3262.79,80],["2014-08-12",3262.79,3262.79,3086.42,3174.6,30],["2014-08-13",3174.6,3174.6,3174.6,3174.6,10],["2014-08-14",3174.6,3174.6,3174.6,3174.6,0],["2014-08-15",2998.24,2998.24,2998.24,2998.24,670],["2014-08-18",2998.24,2998.24,2998.24,2998.24,0],["2014-08-19",2998.24,2998.24,2998.24,2998.24,0],["2014-08-20",2910.05,3086.42,2910.05,3086.42,1390],["2014-08-21",3086.42,3086.42,3086.42,3086.42,530],["2014-08-22",3174.6,3174.6,3086.42,3086.42,470],["2014-08-25",3262.79,3262.79,3086.42,3174.6,1050],["2014-08-26",3262.79,3262.79,3262.79,3262.79,10],["2014-08-27",3262.79,3262.79,3262.79,3262.79,0],["2014-08-28",3174.6,3174.6,3086.42,3174.6,8730],["2014-08-29",2998.24,3262.79,2998.24,2998.24,5110],["2014-09-03",2998.24,2998.24,2998.24,2998.24,6160],["2014-09-04",2998.24,3086.42,2998.24,3086.42,9680],["2014-09-05",2998.24,3086.42,2998.24,2998.24,9460],["2014-09-08",3174.6,3174.6,2998.24,2998.24,6510],["2014-09-09",2998.24,3086.42,2910.05,3086.42,3010],["2014-09-10",3086.42,3086.42,2998.24,3086.42,6290],["2014-09-11",3086.42,3086.42,3086.42,3086.42,4000],["2014-09-12",3086.42,3086.42,3086.42,3086.42,1430],["2014-09-15",2998.24,3174.6,2998.24,3174.6,3760],["2014-09-16",3174.6,3174.6,3174.6,3174.6,200],["2014-09-17",3174.6,3174.6,3174.6,3174.6,330],["2014-09-18",3086.42,3086.42,3086.42,3086.42,1910],["2014-09-19",2998.24,2998.24,2998.24,2998.24,10],["2014-09-22",2998.24,2998.24,2998.24,2998.24,0],["2014-09-23",2998.24,2998.24,2998.24,2998.24,800],["2014-09-24",2998.24,2998.24,2998.24,2998.24,200],["2014-09-25",2998.24,2998.24,2998.24,2998.24,900],["2014-09-26",3086.42,3174.6,3086.42,3174.6,6410],["2014-09-29",3174.6,3174.6,3174.6,3174.6,30010],["2014-09-30",3262.79,3262.79,3086.42,3262.79,1060],["2014-10-01",3262.79,3439.15,3262.79,3262.79,4670],["2014-10-02",3262.79,3439.15,3262.79,3439.15,6000],["2014-10-03",3439.15,3615.52,3439.15,3615.52,25020],["2014-10-06",3615.52,3791.89,3615.52,3791.89,93790],["2014-10-07",4056.44,4056.44,4056.44,4056.44,93470],["2014-10-08",4320.99,4320.99,4232.8,4320.99,72320],["2014-10-09",4585.54,4585.54,4409.17,4585.54,82350],["2014-10-10",4850.09,4850.09,4850.09,4850.09,44460],["2014-10-13",5114.64,5114.64,5114.64,5114.64,37880],["2014-10-14",5467.37,5467.37,5467.37,5467.37,11910],["2014-10-15",5731.92,5820.11,5114.64,5555.56,124360],["2014-10-16",5202.82,5555.56,5202.82,5202.82,12550],["2014-10-17",4850.09,4850.09,4850.09,4850.09,3290],["2014-10-20",4585.54,4585.54,4585.54,4585.54,9000],["2014-10-21",4320.99,4585.54,4320.99,4585.54,12760],["2014-10-22",4320.99,4497.35,4320.99,4320.99,18880],["2014-10-23",4056.44,4409.17,4056.44,4144.62,169910],["2014-10-24",4232.8,4409.17,4144.62,4409.17,20240],["2014-10-27",4585.54,4585.54,4144.62,4144.62,7460],["2014-10-28",4144.62,4320.99,4144.62,4320.99,2770],["2014-10-29",4320.99,4409.17,4320.99,4320.99,4170],["2014-10-30",4232.8,4585.54,4232.8,4585.54,12400],["2014-10-31",4850.09,4850.09,4761.9,4850.09,16540],["2014-11-03",4585.54,5114.64,4585.54,4673.72,9710],["2014-11-04",4409.17,4761.9,4409.17,4761.9,23170],["2014-11-05",4761.9,4761.9,4673.72,4673.72,38070],["2014-11-06",4938.27,4938.27,4673.72,4673.72,40860],["2014-11-07",4938.27,4938.27,4938.27,4938.27,19910],["2014-11-10",5202.82,5202.82,5114.64,5202.82,22180],["2014-11-11",5555.56,5555.56,5379.19,5379.19,6260],["2014-11-12",5555.56,5555.56,5202.82,5467.37,19880],["2014-11-13",5467.37,5467.37,5114.64,5114.64,104870],["2014-11-14",5114.64,5379.19,5026.46,5026.46,51160],["2014-11-17",5291.01,5291.01,5026.46,5026.46,42060],["2014-11-18",5114.64,5291.01,5114.64,5291.01,22500],["2014-11-19",5291.01,5555.56,5202.82,5555.56,25300],["2014-11-20",5643.74,5908.29,5555.56,5731.92,10310],["2014-11-21",5820.11,5820.11,5467.37,5643.74,70820],["2014-11-24",5996.47,5996.47,5555.56,5555.56,3100],["2014-11-25",5379.19,5555.56,5291.01,5555.56,7010],["2014-11-26",5291.01,5555.56,5291.01,5555.56,33920],["2014-11-27",5291.01,5291.01,5291.01,5291.01,29890],["2014-11-28",5291.01,5291.01,5291.01,5291.01,10],["2014-12-01",5555.56,5555.56,5114.64,5291.01,290410],["2014-12-02",5114.64,5467.37,5026.46,5467.37,6010],["2014-12-03",5379.19,5467.37,5291.01,5467.37,4010],["2014-12-04",5467.37,5467.37,5291.01,5291.01,3340],["2014-12-05",5379.19,5643.74,5202.82,5643.74,50590],["2014-12-08",5643.74,5643.74,5467.37,5555.56,2140],["2014-12-09",5643.74,5643.74,5467.37,5555.56,690],["2014-12-10",5643.74,5643.74,5643.74,5643.74,10],["2014-12-11",5643.74,5643.74,5643.74,5643.74,0],["2014-12-12",5555.56,5643.74,5291.01,5643.74,15000],["2014-12-15",5643.74,5643.74,5643.74,5643.74,0],["2014-12-16",5643.74,5643.74,5643.74,5643.74,0],["2014-12-17",5643.74,5643.74,5643.74,5643.74,0],["2014-12-18",5643.74,5643.74,5643.74,5643.74,0],["2014-12-19",5643.74,5643.74,5643.74,5643.74,0],["2014-12-22",5643.74,5643.74,5643.74,5643.74,0],["2014-12-23",5467.37,5467.37,5467.37,5467.37,1000],["2014-12-24",5379.19,5379.19,5291.01,5291.01,820],["2014-12-25",5291.01,5291.01,5291.01,5291.01,0],["2014-12-26",5291.01,5291.01,5291.01,5291.01,0],["2014-12-29",5202.82,5202.82,5114.64,5114.64,100],["2014-12-30",5114.64,5114.64,5114.64,5114.64,0],["2014-12-31",5202.82,5202.82,5202.82,5202.82,10],["2015-01-05",5202.82,5202.82,5202.82,5202.82,0],["2015-01-06",4850.09,5202.82,4850.09,5202.82,100],["2015-01-07",4850.09,5202.82,4850.09,5202.82,1000],["2015-01-08",5202.82,5202.82,5202.82,5202.82,0],["2015-01-09",4850.09,5202.82,4850.09,5202.82,8770],["2015-01-12",5114.64,5114.64,5114.64,5114.64,100],["2015-01-13",5114.64,5114.64,5114.64,5114.64,0],["2015-01-14",5114.64,5114.64,5114.64,5114.64,0],["2015-01-15",5291.01,5291.01,5291.01,5291.01,10],["2015-01-16",5379.19,5379.19,5379.19,5379.19,110],["2015-01-19",5467.37,5467.37,5467.37,5467.37,10],["2015-01-20",5555.56,5555.56,5555.56,5555.56,10],["2015-01-21",5555.56,5820.11,5555.56,5820.11,880],["2015-01-22",5467.37,5467.37,5467.37,5467.37,2000],["2015-01-23",5555.56,5555.56,5555.56,5555.56,10],["2015-01-26",5643.74,5643.74,5202.82,5467.37,1000],["2015-01-27",5114.64,5731.92,5114.64,5731.92,1060],["2015-01-28",6084.66,6084.66,5731.92,5731.92,60],["2015-01-29",5379.19,5820.11,5379.19,5820.11,1950],["2015-01-30",5820.11,5820.11,5820.11,5820.11,0],["2015-02-02",5908.29,5908.29,5908.29,5908.29,50],["2015-02-03",5820.11,5820.11,5820.11,5820.11,200],["2015-02-04",6084.66,6084.66,5996.47,5996.47,9010],["2015-02-05",5996.47,5996.47,5908.29,5908.29,20],["2015-02-06",5555.56,5555.56,5555.56,5555.56,1300],["2015-02-09",5820.11,5908.29,5820.11,5908.29,890],["2015-02-10",5643.74,5643.74,5555.56,5555.56,6140],["2015-02-11",5555.56,5555.56,5555.56,5555.56,0],["2015-02-12",5291.01,5555.56,5202.82,5555.56,1020],["2015-02-13",5908.29,5908.29,5908.29,5908.29,20],["2015-02-24",5908.29,6261.02,5908.29,6261.02,20],["2015-02-25",6261.02,6261.02,6261.02,6261.02,0],["2015-02-26",6261.02,6261.02,6261.02,6261.02,0],["2015-02-27",6261.02,6261.02,6261.02,6261.02,0],["2015-03-02",5908.29,6172.84,5908.29,6172.84,1010],["2015-03-03",5820.11,5820.11,5820.11,5820.11,4030],["2015-03-04",5467.37,5467.37,5467.37,5467.37,50],["2015-03-05",5291.01,5291.01,5291.01,5291.01,530],["2015-03-06",5291.01,5291.01,5026.46,5026.46,3000],["2015-03-09",5026.46,5026.46,5026.46,5026.46,12150],["2015-03-10",5026.46,5026.46,5026.46,5026.46,0],["2015-03-11",5026.46,5026.46,5026.46,5026.46,520],["2015-03-12",5026.46,5026.46,5026.46,5026.46,0],["2015-03-13",5026.46,5026.46,5026.46,5026.46,500],["2015-03-16",5026.46,5026.46,5026.46,5026.46,0],["2015-03-17",5291.01,5291.01,5291.01,5291.01,10],["2015-03-18",5643.74,5643.74,5026.46,5026.46,100],["2015-03-19",5026.46,5026.46,5026.46,5026.46,0],["2015-03-20",5026.46,5026.46,5026.46,5026.46,0],["2015-03-23",5026.46,5291.01,5026.46,5291.01,510],["2015-03-24",5291.01,5291.01,5291.01,5291.01,0],["2015-03-25",5643.74,5643.74,5643.74,5643.74,10],["2015-03-26",5643.74,5996.47,5643.74,5996.47,330],["2015-03-27",5643.74,5643.74,5643.74,5643.74,10],["2015-03-30",5643.74,5643.74,5379.19,5555.56,2670],["2015-03-31",5202.82,5202.82,5202.82,5202.82,1000],["2015-04-01",4850.09,5467.37,4850.09,4938.27,2500],["2015-04-02",4673.72,4673.72,4673.72,4673.72,10],["2015-04-03",4409.17,4938.27,4409.17,4938.27,1010],["2015-04-06",5114.64,5202.82,4673.72,5202.82,340],["2015-04-07",5467.37,5467.37,5467.37,5467.37,20],["2015-04-08",5555.56,5555.56,5555.56,5555.56,10],["2015-04-09",5555.56,5555.56,5555.56,5555.56,0],["2015-04-10",5202.82,5202.82,5202.82,5202.82,500],["2015-04-13",5467.37,5467.37,4850.09,5291.01,18470],["2015-04-14",4938.27,5291.01,4938.27,5291.01,55250],["2015-04-15",4938.27,5291.01,4938.27,5291.01,1510],["2015-04-16",4938.27,5114.64,4938.27,4938.27,46600],["2015-04-17",4938.27,5202.82,4938.27,5202.82,20],["2015-04-20",4850.09,4850.09,4850.09,4850.09,32910],["2015-04-21",5114.64,5114.64,5114.64,5114.64,10],["2015-04-22",5114.64,5114.64,5114.64,5114.64,1010],["2015-04-23",4761.9,5026.46,4761.9,5026.46,3010],["2015-04-24",4761.9,5114.64,4761.9,5114.64,14180],["2015-04-27",4761.9,5114.64,4761.9,5114.64,3010],["2015-05-04",5114.64,5114.64,5114.64,5114.64,0],["2015-05-05",5114.64,5114.64,5114.64,5114.64,0],["2015-05-06",4761.9,4761.9,4761.9,4761.9,1000],["2015-05-07",4850.09,4850.09,4497.35,4497.35,40],["2015-05-08",4761.9,4761.9,4497.35,4761.9,40],["2015-05-11",4938.27,4938.27,4497.35,4497.35,2200],["2015-05-12",4761.9,4761.9,4232.8,4497.35,1330],["2015-05-13",4673.72,4673.72,4232.8,4409.17,3220],["2015-05-14",4673.72,4673.72,4144.62,4409.17,130],["2015-05-15",4320.99,4320.99,4320.99,4320.99,400],["2015-05-18",4409.17,4409.17,4409.17,4409.17,10],["2015-05-19",4497.35,4497.35,4497.35,4497.35,10],["2015-05-20",4585.54,4585.54,4232.8,4409.17,6020],["2015-05-21",4673.72,4673.72,4144.62,4144.62,3040],["2015-05-22",4232.8,4409.17,4232.8,4409.17,40],["2015-05-25",4409.17,4409.17,4232.8,4320.99,1020],["2015-05-26",4409.17,4409.17,4409.17,4409.17,1250],["2015-05-27",4585.54,4585.54,4585.54,4585.54,430],["2015-05-28",4585.54,4585.54,4320.99,4409.17,2110],["2015-05-29",4409.17,4409.17,4409.17,4409.17,0],["2015-06-01",4673.72,4673.72,4673.72,4673.72,10],["2015-06-02",4673.72,4673.72,4673.72,4673.72,0],["2015-06-03",4409.17,4938.27,4409.17,4673.72,1020],["2015-06-04",4938.27,4938.27,4409.17,4761.9,1030],["2015-06-05",4938.27,4938.27,4497.35,4673.72,5810],["2015-06-08",4761.9,4938.27,4761.9,4761.9,3030],["2015-06-09",4761.9,4850.09,4673.72,4761.9,4800],["2015-06-10",4850.09,4850.09,4673.72,4850.09,1000],["2015-06-11",5026.46,5026.46,4850.09,4850.09,2750],["2015-06-12",5026.46,5026.46,4850.09,5026.46,1320],["2015-06-15",5114.64,5114.64,5114.64,5114.64,20],["2015-06-16",5291.01,5291.01,5291.01,5291.01,10],["2015-06-17",5291.01,5291.01,5291.01,5291.01,0],["2015-06-18",5026.46,5291.01,5026.46,5291.01,310],["2015-06-19",5291.01,5291.01,5291.01,5291.01,0],["2015-06-22",5291.01,5291.01,5291.01,5291.01,0],["2015-06-23",5291.01,5291.01,5291.01,5291.01,0],["2015-06-24",5291.01,5291.01,5291.01,5291.01,0],["2015-06-25",4938.27,4938.27,4938.27,4938.27,70],["2015-06-26",4761.9,4761.9,4761.9,4761.9,110],["2015-06-29",4850.09,4850.09,4497.35,4761.9,6400],["2015-06-30",4761.9,5026.46,4673.72,5026.46,23540],["2015-07-01",4761.9,5291.01,4761.9,5291.01,80200],["2015-07-02",5291.01,5643.74,4938.27,5379.19,39090],["2015-07-03",5379.19,5379.19,5026.46,5379.19,12220],["2015-07-06",5114.64,5291.01,5026.46,5291.01,4730],["2015-07-07",5291.01,5291.01,5291.01,5291.01,0],["2015-07-08",5467.37,5467.37,4938.27,5291.01,4030],["2015-07-09",5291.01,5291.01,5291.01,5291.01,0],["2015-07-10",4938.27,5114.64,4938.27,5114.64,150],["2015-07-13",5114.64,5114.64,5114.64,5114.64,0],["2015-07-14",5202.82,5291.01,5114.64,5291.01,3850],["2015-07-15",5291.01,5291.01,5291.01,5291.01,30],["2015-07-16",5291.01,5291.01,5291.01,5291.01,0],["2015-07-17",5555.56,5555.56,5555.56,5555.56,50],["2015-07-20",5731.92,5820.11,5555.56,5555.56,2120],["2015-07-21",5731.92,5731.92,5731.92,5731.92,1000],["2015-07-22",5908.29,5908.29,5908.29,5908.29,820],["2015-07-23",5908.29,5908.29,5908.29,5908.29,0],["2015-07-24",5996.47,5996.47,5996.47,5996.47,30],["2015-07-27",5996.47,5996.47,5996.47,5996.47,0],["2015-07-28",5996.47,5996.47,5996.47,5996.47,0],["2015-07-29",5643.74,5643.74,5643.74,5643.74,11000],["2015-07-30",5643.74,5643.74,5643.74,5643.74,0],["2015-07-31",5643.74,5643.74,5643.74,5643.74,0],["2015-08-03",5731.92,5731.92,5643.74,5643.74,60],["2015-08-04",5643.74,5643.74,5643.74,5643.74,0],["2015-08-05",5643.74,5643.74,5643.74,5643.74,0],["2015-08-06",5643.74,5643.74,5643.74,5643.74,10],["2015-08-07",5643.74,5643.74,5643.74,5643.74,0],["2015-08-10",5643.74,5643.74,5643.74,5643.74,0],["2015-08-11",5643.74,5643.74,5643.74,5643.74,0],["2015-08-12",5643.74,5643.74,5643.74,5643.74,0],["2015-08-13",5643.74,5643.74,5643.74,5643.74,0],["2015-08-14",5291.01,5643.74,5291.01,5643.74,19920],["2015-08-17",5291.01,5291.01,5291.01,5291.01,10000],["2015-08-18",5291.01,5291.01,5291.01,5291.01,0],["2015-08-19",5379.19,5555.56,5379.19,5555.56,230],["2015-08-20",5202.82,5202.82,5202.82,5202.82,10],["2015-08-21",5291.01,5467.37,5291.01,5467.37,200],["2015-08-24",5467.37,5467.37,5467.37,5467.37,620],["2015-08-25",5467.37,5467.37,5467.37,5467.37,50],["2015-08-26",5379.19,5467.37,5379.19,5467.37,120],["2015-08-27",5467.37,5467.37,5467.37,5467.37,0],["2015-08-28",5467.37,5467.37,5467.37,5467.37,0],["2015-08-31",5467.37,5467.37,5467.37,5467.37,0],["2015-09-01",5467.37,5467.37,5467.37,5467.37,0],["2015-09-03",5467.37,5467.37,5467.37,5467.37,0],["2015-09-04",5467.37,5467.37,5467.37,5467.37,0],["2015-09-07",5467.37,5467.37,5467.37,5467.37,0],["2015-09-08",5467.37,5467.37,5467.37,5467.37,0],["2015-09-09",5114.64,5114.64,5114.64,5114.64,15300],["2015-09-10",5379.19,5379.19,5379.19,5379.19,10],["2015-09-11",5379.19,5379.19,5379.19,5379.19,0],["2015-09-14",5467.37,5467.37,5467.37,5467.37,10],["2015-09-15",5114.64,5114.64,5114.64,5114.64,20000],["2015-09-16",5467.37,5467.37,5114.64,5114.64,20],["2015-09-17",5291.01,5291.01,5291.01,5291.01,50],["2015-09-18",5291.01,5291.01,5291.01,5291.01,100],["2015-09-21",5291.01,5291.01,5291.01,5291.01,0],["2015-09-22",5379.19,5379.19,4938.27,5379.19,13080],["2015-09-23",5026.46,5026.46,5026.46,5026.46,10000],["2015-09-24",4850.09,4850.09,4761.9,4850.09,7400],["2015-09-25",4850.09,5114.64,4850.09,5114.64,110],["2015-09-28",5114.64,5114.64,5114.64,5114.64,0],["2015-09-29",4761.9,5114.64,4761.9,5114.64,470],["2015-09-30",5114.64,5114.64,5114.64,5114.64,0],["2015-10-01",5114.64,5114.64,5114.64,5114.64,0],["2015-10-02",5114.64,5114.64,5114.64,5114.64,0],["2015-10-05",5114.64,5114.64,5114.64,5114.64,0],["2015-10-06",5114.64,5114.64,5114.64,5114.64,0],["2015-10-07",5114.64,5114.64,5114.64,5114.64,0],["2015-10-08",4761.9,4761.9,4761.9,4761.9,21500],["2015-10-09",4761.9,4761.9,4497.35,4497.35,12580],["2015-10-12",4761.9,4761.9,4232.8,4761.9,30020],["2015-10-13",5026.46,5026.46,5026.46,5026.46,250],["2015-10-14",4938.27,4938.27,4761.9,4761.9,1500],["2015-10-15",4761.9,4761.9,4761.9,4761.9,150],["2015-10-16",5026.46,5026.46,5026.46,5026.46,600],["2015-10-19",4761.9,4761.9,4761.9,4761.9,100],["2015-10-20",4761.9,4761.9,4761.9,4761.9,0],["2015-10-21",4585.54,5026.46,4585.54,5026.46,20020],["2015-10-22",4761.9,4761.9,4761.9,4761.9,10],["2015-10-23",4585.54,4850.09,4585.54,4850.09,20],["2015-10-26",4585.54,4938.27,4585.54,4938.27,510],["2015-10-27",4938.27,4938.27,4938.27,4938.27,0],["2015-10-28",4938.27,4938.27,4938.27,4938.27,0],["2015-10-29",4938.27,4938.27,4938.27,4938.27,0],["2015-10-30",4938.27,4938.27,4938.27,4938.27,0],["2015-11-02",4938.27,4938.27,4938.27,4938.27,0],["2015-11-03",4761.9,4761.9,4761.9,4761.9,10],["2015-11-04",4585.54,4585.54,4497.35,4497.35,20],["2015-11-05",4232.8,4320.99,4232.8,4320.99,11050],["2015-11-06",4497.35,4497.35,4056.44,4320.99,12020],["2015-11-09",4056.44,4320.99,4056.44,4320.99,440],["2015-11-10",4056.44,4232.8,4056.44,4232.8,1090],["2015-11-11",4409.17,4409.17,3968.25,4056.44,6130],["2015-11-12",3791.89,4056.44,3791.89,4056.44,11910],["2015-11-13",3791.89,4056.44,3791.89,3791.89,1260],["2015-11-16",3527.34,3791.89,3527.34,3791.89,30680],["2015-11-17",3527.34,3703.7,3527.34,3703.7,1020],["2015-11-18",3527.34,3703.7,3527.34,3703.7,4640],["2015-11-19",3527.34,3703.7,3527.34,3527.34,250],["2015-11-20",3703.7,3703.7,3439.15,3439.15,630],["2015-11-23",3615.52,3615.52,3615.52,3615.52,5500],["2015-11-24",3615.52,3615.52,3615.52,3615.52,4550],["2015-11-25",3527.34,3527.34,3527.34,3527.34,10],["2015-11-26",3439.15,3703.7,3439.15,3703.7,20],["2015-11-27",3615.52,3791.89,3615.52,3791.89,210],["2015-11-30",3880.07,3880.07,3527.34,3527.34,50],["2015-12-01",3350.97,3350.97,3350.97,3350.97,30],["2015-12-02",3527.34,3527.34,3527.34,3527.34,10],["2015-12-03",3703.7,3703.7,3703.7,3703.7,10],["2015-12-04",3527.34,3527.34,3527.34,3527.34,90],["2015-12-07",3703.7,3703.7,3527.34,3527.34,2000],["2015-12-08",3439.15,3703.7,3350.97,3703.7,2530],["2015-12-09",3880.07,3880.07,3880.07,3880.07,10],["2015-12-10",3615.52,3791.89,3615.52,3615.52,60820],["2015-12-11",3703.7,3703.7,3439.15,3439.15,20],["2015-12-14",3439.15,3439.15,3439.15,3439.15,0],["2015-12-15",3527.34,3527.34,3527.34,3527.34,110],["2015-12-16",3615.52,3615.52,3527.34,3527.34,60],["2015-12-17",3615.52,3615.52,3615.52,3615.52,10],["2015-12-18",3615.52,3615.52,3615.52,3615.52,0],["2015-12-21",3615.52,3615.52,3615.52,3615.52,0],["2015-12-22",3615.52,3615.52,3615.52,3615.52,0],["2015-12-23",3791.89,3791.89,3791.89,3791.89,10],["2015-12-24",3791.89,3791.89,3527.34,3791.89,31390],["2015-12-25",3527.34,3791.89,3527.34,3791.89,3020],["2015-12-28",3527.34,3527.34,3527.34,3527.34,1000],["2015-12-29",3439.15,3527.34,3350.97,3527.34,10000],["2015-12-30",3527.34,3527.34,3527.34,3527.34,0],["2015-12-31",3527.34,3527.34,3527.34,3527.34,0],["2016-01-04",3527.34,3527.34,3350.97,3527.34,12240],["2016-01-05",3527.34,3527.34,3527.34,3527.34,100],["2016-01-06",3350.97,3527.34,3350.97,3527.34,1580],["2016-01-07",3527.34,3527.34,3527.34,3527.34,0],["2016-01-08",3527.34,3527.34,3527.34,3527.34,0],["2016-01-11",3350.97,3350.97,3350.97,3350.97,4850],["2016-01-12",3527.34,3527.34,3174.6,3527.34,26450],["2016-01-13",3615.52,3615.52,3615.52,3615.52,10],["2016-01-14",3439.15,3439.15,3439.15,3439.15,790],["2016-01-15",3262.79,3439.15,3262.79,3262.79,30],["2016-01-18",3439.15,3439.15,3439.15,3439.15,10],["2016-01-19",3350.97,3527.34,3262.79,3262.79,170],["2016-01-20",3439.15,3439.15,3086.42,3262.79,110],["2016-01-21",3086.42,3086.42,3086.42,3086.42,10],["2016-01-22",2910.05,3086.42,2910.05,3086.42,570],["2016-01-25",2998.24,3086.42,2910.05,3086.42,7720],["2016-01-26",3086.42,3174.6,3086.42,3174.6,2510],["2016-01-27",3174.6,3262.79,2998.24,3262.79,2560],["2016-01-28",3262.79,3350.97,3262.79,3350.97,4300],["2016-01-29",3350.97,3350.97,3350.97,3350.97,200],["2016-02-01",3350.97,3350.97,3174.6,3174.6,310],["2016-02-02",3174.6,3174.6,3174.6,3174.6,163680],["2016-02-03",3174.6,3174.6,3174.6,3174.6,0],["2016-02-04",3174.6,3174.6,3174.6,3174.6,0],["2016-02-05",2998.24,2998.24,2998.24,2998.24,10],["2016-02-15",2998.24,2998.24,2998.24,2998.24,0],["2016-02-16",2821.87,2821.87,2821.87,2821.87,10],["2016-02-17",2821.87,2910.05,2733.69,2910.05,5200],["2016-02-18",2910.05,2910.05,2910.05,2910.05,610],["2016-02-19",3086.42,3086.42,3086.42,3086.42,8130],["2016-02-22",3262.79,3262.79,3174.6,3262.79,6510],["2016-02-23",3439.15,3439.15,3350.97,3439.15,20150],["2016-02-24",3615.52,3615.52,3615.52,3615.52,1720],["2016-02-25",3615.52,3703.7,3615.52,3703.7,3500],["2016-02-26",3615.52,3703.7,3527.34,3703.7,15980],["2016-02-29",3703.7,3703.7,3527.34,3703.7,46500],["2016-03-01",3703.7,3703.7,3527.34,3615.52,62540],["2016-03-02",3527.34,3615.52,3527.34,3615.52,38600],["2016-03-03",3615.52,3615.52,3527.34,3527.34,54600],["2016-03-04",3615.52,3615.52,3527.34,3527.34,44470],["2016-03-07",3615.52,3615.52,3527.34,3615.52,21270],["2016-03-08",3527.34,3615.52,3527.34,3527.34,52220],["2016-03-09",3527.34,3615.52,3527.34,3615.52,31600],["2016-03-10",3527.34,3615.52,3527.34,3615.52,18330],["2016-03-11",3615.52,3615.52,3527.34,3615.52,45140],["2016-03-14",3527.34,3615.52,3527.34,3615.52,35300],["2016-03-15",3615.52,3703.7,3615.52,3703.7,12640],["2016-03-16",3615.52,3615.52,3615.52,3615.52,1200],["2016-03-17",3615.52,3615.52,3439.15,3615.52,20420],["2016-03-18",3527.34,3791.89,3527.34,3791.89,36890],["2016-03-21",3791.89,3791.89,3791.89,3791.89,9140],["2016-03-22",3527.34,3791.89,3527.34,3791.89,6030],["2016-03-23",3791.89,3880.07,3791.89,3880.07,4210],["2016-03-24",3703.7,3968.25,3703.7,3968.25,6180],["2016-03-25",3703.7,3968.25,3703.7,3968.25,30],["2016-03-28",3791.89,3791.89,3791.89,3791.89,330730],["2016-03-29",3703.7,3791.89,3703.7,3791.89,10870],["2016-03-30",3703.7,3703.7,3703.7,3703.7,6100],["2016-03-31",3703.7,3703.7,3703.7,3703.7,19140],["2016-04-01",3703.7,3880.07,3703.7,3880.07,100980],["2016-04-04",3791.89,3880.07,3791.89,3880.07,330],["2016-04-05",4056.44,4144.62,4056.44,4144.62,40],["2016-04-06",4056.44,4320.99,4056.44,4320.99,400],["2016-04-07",4585.54,4585.54,4320.99,4320.99,200],["2016-04-08",4320.99,4320.99,4144.62,4320.99,12360],["2016-04-11",4585.54,4585.54,4056.44,4497.35,5210],["2016-04-12",4497.35,4497.35,4497.35,4497.35,0],["2016-04-13",4320.99,4320.99,4232.8,4232.8,100],["2016-04-14",4320.99,4409.17,4320.99,4409.17,20],["2016-04-15",4409.17,4409.17,4409.17,4409.17,2000],["2016-04-19",4144.62,4144.62,4144.62,4144.62,10],["2016-04-20",4232.8,4409.17,4232.8,4409.17,220],["2016-04-21",4497.35,4497.35,4497.35,4497.35,50],["2016-04-22",4232.8,4232.8,4232.8,4232.8,300],["2016-04-25",4497.35,4497.35,4409.17,4409.17,140],["2016-04-26",4585.54,4585.54,4497.35,4497.35,1100],["2016-04-27",4497.35,4497.35,4497.35,4497.35,0],["2016-04-28",4497.35,4497.35,4497.35,4497.35,0],["2016-04-29",4497.35,4497.35,4497.35,4497.35,0],["2016-05-04",4232.8,4232.8,4232.8,4232.8,6510],["2016-05-05",3968.25,4144.62,3968.25,3968.25,7130],["2016-05-06",3703.7,3703.7,3703.7,3703.7,29880],["2016-05-09",3527.34,3880.07,3527.34,3880.07,18930],["2016-05-10",3615.52,3880.07,3615.52,3880.07,7730],["2016-05-11",3615.52,3880.07,3615.52,3880.07,2010],["2016-05-12",3880.07,3880.07,3880.07,3880.07,0],["2016-05-13",3615.52,3615.52,3615.52,3615.52,10],["2016-05-16",3439.15,3791.89,3439.15,3791.89,4460],["2016-05-17",4056.44,4056.44,4056.44,4056.44,10],["2016-05-18",4056.44,4056.44,4056.44,4056.44,0],["2016-05-19",3791.89,3791.89,3791.89,3791.89,610],["2016-05-20",3791.89,3791.89,3527.34,3527.34,2030],["2016-05-23",3350.97,3615.52,3350.97,3615.52,930],["2016-05-24",3439.15,3703.7,3439.15,3703.7,6220],["2016-05-25",3615.52,3615.52,3615.52,3615.52,400],["2016-05-26",3439.15,3791.89,3439.15,3791.89,2830],["2016-05-27",3791.89,3791.89,3791.89,3791.89,0],["2016-05-30",3791.89,3791.89,3791.89,3791.89,0],["2016-05-31",3791.89,3791.89,3791.89,3791.89,0],["2016-06-01",3527.34,3791.89,3527.34,3791.89,6390],["2016-06-02",3527.34,3527.34,3527.34,3527.34,660],["2016-06-03",3350.97,3703.7,3350.97,3615.52,18200],["2016-06-06",3615.52,3791.89,3615.52,3791.89,24980],["2016-06-07",3791.89,3791.89,3527.34,3527.34,500],["2016-06-08",3527.34,3703.7,3527.34,3703.7,8600],["2016-06-09",3703.7,3703.7,3527.34,3703.7,3630],["2016-06-10",3615.52,3615.52,3615.52,3615.52,120],["2016-06-13",3615.52,3703.7,3439.15,3615.52,11350],["2016-06-14",3615.52,3615.52,3615.52,3615.52,0],["2016-06-15",3615.52,3615.52,3527.34,3527.34,710],["2016-06-16",3350.97,3615.52,3350.97,3615.52,1110],["2016-06-17",3615.52,3615.52,3615.52,3615.52,0],["2016-06-20",3615.52,3615.52,3439.15,3615.52,6310],["2016-06-21",3439.15,3527.34,3439.15,3439.15,8800],["2016-06-22",3262.79,3615.52,3262.79,3615.52,13110],["2016-06-23",3439.15,3615.52,3439.15,3615.52,6010],["2016-06-24",3439.15,3615.52,3439.15,3439.15,3120],["2016-06-27",3262.79,3615.52,3262.79,3615.52,140],["2016-06-28",3439.15,3615.52,3439.15,3615.52,2010],["2016-06-29",3527.34,3615.52,3439.15,3615.52,20770],["2016-06-30",3439.15,3615.52,3439.15,3615.52,3010],["2016-07-01",3439.15,3615.52,3439.15,3615.52,1200],["2016-07-04",3527.34,3615.52,3527.34,3615.52,810],["2016-07-05",3615.52,3615.52,3615.52,3615.52,0],["2016-07-06",3615.52,3615.52,3615.52,3615.52,0],["2016-07-07",3527.34,3615.52,3439.15,3615.52,10220],["2016-07-08",3439.15,3527.34,3439.15,3527.34,110],["2016-07-11",3350.97,3439.15,3350.97,3439.15,7120],["2016-07-12",3439.15,3439.15,3262.79,3350.97,7460],["2016-07-13",3174.6,3350.97,3174.6,3350.97,9600],["2016-07-14",3350.97,3350.97,3174.6,3350.97,36070],["2016-07-15",3350.97,3350.97,3174.6,3350.97,6110],["2016-07-18",3262.79,3262.79,3174.6,3262.79,1750],["2016-07-19",3174.6,3262.79,3086.42,3262.79,1630],["2016-07-20",3262.79,3262.79,3262.79,3262.79,10],["2016-07-21",3262.79,3262.79,3086.42,3086.42,2300],["2016-07-22",3086.42,3086.42,2998.24,2998.24,7000],["2016-07-25",2998.24,2998.24,2998.24,2998.24,50],["2016-07-26",2910.05,2998.24,2910.05,2998.24,15520],["2016-07-27",2998.24,2998.24,2998.24,2998.24,2730],["2016-07-28",2998.24,2998.24,2910.05,2998.24,7010],["2016-07-29",2998.24,2998.24,2998.24,2998.24,0],["2016-08-01",2998.24,2998.24,2998.24,2998.24,1000],["2016-08-02",2998.24,2998.24,2910.05,2998.24,2920],["2016-08-03",2910.05,2998.24,2910.05,2998.24,1720],["2016-08-04",2821.87,2998.24,2821.87,2998.24,310],["2016-08-05",3174.6,3174.6,3174.6,3174.6,10],["2016-08-08",3262.79,3262.79,3262.79,3262.79,30],["2016-08-09",3262.79,3439.15,3262.79,3439.15,6540],["2016-08-10",3439.15,3527.34,3439.15,3527.34,11410],["2016-08-11",3615.52,3615.52,3615.52,3615.52,500],["2016-08-12",3439.15,3527.34,3439.15,3527.34,50],["2016-08-15",3350.97,3350.97,3350.97,3350.97,250],["2016-08-16",3350.97,3350.97,3350.97,3350.97,40],["2016-08-17",3350.97,3350.97,3350.97,3350.97,10],["2016-08-18",3350.97,3350.97,3350.97,3350.97,40],["2016-08-19",3174.6,3350.97,3174.6,3350.97,470],["2016-08-22",3174.6,3262.79,3174.6,3262.79,180],["2016-08-23",3262.79,3262.79,3262.79,3262.79,0],["2016-08-24",3086.42,3262.79,3086.42,3262.79,40],["2016-08-25",3262.79,3262.79,3262.79,3262.79,0],["2016-08-26",3174.6,3174.6,3174.6,3174.6,520],["2016-08-29",3350.97,3350.97,3086.42,3086.42,2070],["2016-08-30",2998.24,2998.24,2998.24,2998.24,20],["2016-08-31",2910.05,2998.24,2910.05,2998.24,34480],["2016-09-01",2998.24,2998.24,2821.87,2821.87,2020],["2016-09-05",2821.87,2821.87,2821.87,2821.87,0],["2016-09-06",2998.24,2998.24,2821.87,2821.87,2100],["2016-09-07",2821.87,2821.87,2733.69,2821.87,26610],["2016-09-08",2733.69,2821.87,2645.5,2821.87,3890],["2016-09-09",2645.5,2733.69,2645.5,2733.69,5630],["2016-09-12",2645.5,2645.5,2557.32,2557.32,3000],["2016-09-13",2380.95,2645.5,2380.95,2645.5,2850],["2016-09-14",2645.5,2733.69,2645.5,2733.69,20],["2016-09-15",2733.69,2733.69,2733.69,2733.69,20],["2016-09-16",2548.5,2918.87,2548.5,2918.87,3150],["2016-09-19",2910.05,3086.42,2910.05,3086.42,110],["2016-09-20",3086.42,3298.06,3086.42,3298.06,790],["2016-09-21",3350.97,3350.97,3068.78,3068.78,240],["2016-09-22",3068.78,3068.78,3068.78,3068.78,0],["2016-09-23",2865.96,2865.96,2865.96,2865.96,70],["2016-09-26",2865.96,2865.96,2865.96,2865.96,10],["2016-09-27",2865.96,2865.96,2857.14,2857.14,20],["2016-09-28",2821.87,2821.87,2821.87,2821.87,10],["2016-09-29",2645.5,2645.5,2645.5,2645.5,20],["2016-09-30",2469.14,2645.5,2469.14,2645.5,35010],["2016-10-03",2733.69,2733.69,2469.14,2645.5,8040],["2016-10-04",2645.5,2645.5,2469.14,2469.14,10360],["2016-10-05",2380.95,2469.14,2310.41,2469.14,3100],["2016-10-06",2380.95,2469.14,2380.95,2469.14,2230],["2016-10-07",2380.95,2380.95,2336.86,2380.95,620],["2016-10-10",2380.95,2380.95,2380.95,2380.95,0],["2016-10-11",2380.95,2380.95,2292.77,2292.77,2030],["2016-10-12",2204.59,2292.77,2204.59,2283.95,9720],["2016-10-13",2292.77,2380.95,2292.77,2292.77,3400],["2016-10-14",2380.95,2380.95,2142.86,2292.77,4310],["2016-10-17",2380.95,2380.95,2292.77,2292.77,2700],["2016-10-18",2292.77,2292.77,2292.77,2292.77,530],["2016-10-19",2283.95,2292.77,2142.86,2292.77,10500],["2016-10-20",2283.95,2283.95,2283.95,2283.95,10],["2016-10-21",2283.95,2283.95,2283.95,2283.95,20],["2016-10-24",2292.77,2292.77,2292.77,2292.77,640],["2016-10-25",2292.77,2292.77,2292.77,2292.77,10],["2016-10-26",2275.13,2380.95,2248.68,2380.95,3080],["2016-10-27",2292.77,2425.04,2292.77,2416.23,100],["2016-10-28",2425.04,2425.04,2425.04,2425.04,100],["2016-10-31",2469.14,2548.5,2469.14,2548.5,7750],["2016-11-01",2601.41,2601.41,2548.5,2557.32,25590],["2016-11-02",2557.32,2557.32,2557.32,2557.32,30],["2016-11-03",2557.32,2557.32,2557.32,2557.32,0],["2016-11-04",2557.32,2557.32,2557.32,2557.32,0],["2016-11-07",2389.77,2389.77,2380.95,2380.95,1010],["2016-11-08",2380.95,2380.95,2380.95,2380.95,0],["2016-11-09",2539.68,2539.68,2522.05,2522.05,30],["2016-11-10",2522.05,2522.05,2522.05,2522.05,0],["2016-11-11",2345.68,2513.23,2345.68,2513.23,1360],["2016-11-14",2345.68,2345.68,2345.68,2345.68,130],["2016-11-15",2204.59,2204.59,2186.95,2186.95,13850],["2016-11-16",2037.04,2186.95,2037.04,2186.95,7160],["2016-11-17",2037.04,2037.04,2037.04,2037.04,10],["2016-11-18",2107.58,2107.58,1895.94,2098.77,2360],["2016-11-21",2239.86,2239.86,2239.86,2239.86,43890],["2016-11-22",2389.77,2389.77,2389.77,2389.77,21850],["2016-11-23",2548.5,2548.5,2548.5,2548.5,31800],["2016-11-24",2724.87,2724.87,2469.14,2469.14,159150],["2016-11-25",2469.14,2513.23,2469.14,2504.41,13240],["2016-11-28",2469.14,2495.59,2469.14,2469.14,41020],["2016-11-29",2469.14,2469.14,2301.59,2416.23,31050],["2016-11-30",2416.23,2416.23,2275.13,2380.95,4460],["2016-12-01",2380.95,2539.68,2292.77,2380.95,11300],["2016-12-02",2292.77,2292.77,2222.22,2292.77,165590],["2016-12-05",2142.86,2451.5,2142.86,2292.77,3490],["2016-12-06",2336.86,2380.95,2292.77,2336.86,9010],["2016-12-07",2425.04,2495.59,2292.77,2495.59,13600],["2016-12-08",2557.32,2557.32,2328.04,2425.04,16780],["2016-12-09",2336.86,2469.14,2292.77,2469.14,8200],["2016-12-12",2425.04,2425.04,2301.59,2301.59,14750],["2016-12-13",2319.22,2319.22,2151.68,2310.41,12240],["2016-12-14",2380.95,2380.95,2151.68,2292.77,19910],["2016-12-15",2275.13,2292.77,2134.04,2195.77,22730],["2016-12-16",2204.59,2204.59,2045.86,2204.59,11430],["2016-12-19",2239.86,2239.86,2204.59,2204.59,16500],["2016-12-20",2239.86,2292.77,2204.59,2204.59,16810],["2016-12-21",2213.4,2213.4,2204.59,2204.59,9390],["2016-12-22",2204.59,2248.68,2204.59,2204.59,14990],["2016-12-23",2336.86,2336.86,2204.59,2336.86,7880],["2016-12-26",2292.77,2336.86,2222.22,2275.13,86510],["2016-12-27",2363.32,2363.32,2204.59,2248.68,15010],["2016-12-28",2248.68,2257.5,2204.59,2257.5,25770],["2016-12-29",2266.31,2266.31,2213.4,2266.31,16600],["2016-12-30",2319.22,2319.22,2319.22,2319.22,20],["2017-01-03",2266.31,2336.86,2266.31,2283.95,510],["2017-01-04",2442.68,2442.68,2442.68,2442.68,10],["2017-01-05",2451.5,2451.5,2275.13,2275.13,5100],["2017-01-06",2433.86,2433.86,2160.49,2266.31,8470],["2017-01-09",2283.95,2283.95,2204.59,2213.4,2810],["2017-01-10",2116.4,2363.32,2072.31,2081.13,93130],["2017-01-11",2222.22,2222.22,2213.4,2222.22,3460],["2017-01-12",2372.13,2372.13,2231.04,2363.32,19980],["2017-01-13",2380.95,2380.95,2213.4,2248.68,2640],["2017-01-16",2292.77,2389.77,2248.68,2257.5,10980],["2017-01-17",2336.86,2407.41,2266.31,2336.86,3540],["2017-01-18",2372.13,2372.13,2328.04,2328.04,4840],["2017-01-19",2292.77,2292.77,2292.77,2292.77,100],["2017-01-20",2354.5,2354.5,2354.5,2354.5,50],["2017-01-23",2328.04,2336.86,2248.68,2248.68,10070],["2017-01-24",2248.68,2398.59,2248.68,2398.59,4330],["2017-01-25",2248.68,2248.68,2248.68,2248.68,80],["2017-02-02",2380.95,2398.59,2372.13,2372.13,37090],["2017-02-03",2372.13,2530.86,2257.5,2257.5,9240],["2017-02-06",2380.95,2398.59,2380.95,2398.59,530],["2017-02-07",2442.68,2442.68,2336.86,2442.68,26230],["2017-02-08",2583.77,2583.77,2469.14,2557.32,3350],["2017-02-09",2557.32,2733.69,2539.68,2636.68,4560],["2017-02-10",2636.68,2636.68,2460.32,2460.32,1160],["2017-02-13",2627.87,2627.87,2336.86,2336.86,6730],["2017-02-14",2345.68,2451.5,2336.86,2451.5,2220],["2017-02-15",2451.5,2451.5,2328.04,2451.5,9350],["2017-02-16",2451.5,2619.05,2336.86,2619.05,12720],["2017-02-17",2442.68,2548.5,2442.68,2442.68,3820],["2017-02-20",2469.14,2610.23,2442.68,2442.68,21490],["2017-02-21",2442.68,2601.41,2398.59,2398.59,580],["2017-02-22",2548.5,2566.14,2380.95,2389.77,23380],["2017-02-23",2548.5,2548.5,2442.68,2442.68,1490],["2017-02-24",2442.68,2442.68,2442.68,2442.68,0],["2017-02-27",2442.68,2442.68,2292.77,2292.77,20030],["2017-02-28",2380.95,2407.41,2380.95,2407.41,26110],["2017-03-01",2442.68,2442.68,2292.77,2442.68,26210],["2017-03-02",2442.68,2486.77,2292.77,2486.77,1120],["2017-03-03",2328.04,2328.04,2319.22,2328.04,10640],["2017-03-06",2328.04,2328.04,2257.5,2257.5,23480],["2017-03-07",2257.5,2372.13,2257.5,2275.13,3910],["2017-03-08",2248.68,2275.13,2116.4,2116.4,97370],["2017-03-09",1992.95,2081.13,1975.31,1975.31,130340],["2017-03-10",1984.13,2072.31,1940.04,2028.22,81610],["2017-03-13",1895.94,2001.76,1887.13,1887.13,879890],["2017-03-14",1931.22,1931.22,1763.67,1816.58,245160],["2017-03-15",1887.13,1887.13,1701.94,1807.76,48100],["2017-03-16",1807.76,1807.76,1684.3,1746.03,165730],["2017-03-17",1728.4,1728.4,1631.39,1631.39,313800],["2017-03-20",1640.21,1737.21,1640.21,1737.21,62750],["2017-03-21",1851.85,1851.85,1843.03,1851.85,168920],["2017-03-22",1975.31,1975.31,1975.31,1975.31,387600],["2017-03-23",2107.58,2107.58,2107.58,2107.58,52650],["2017-03-24",2248.68,2248.68,2248.68,2248.68,136070],["2017-03-27",2389.77,2389.77,2098.77,2098.77,487260],["2017-03-28",1966.49,2239.86,1966.49,2239.86,152540],["2017-03-29",2363.32,2389.77,2239.86,2389.77,161140],["2017-03-30",2310.41,2433.86,2301.59,2310.41,78760],["2017-03-31",2151.68,2301.59,2151.68,2292.77,160350],["2017-04-03",2292.77,2292.77,2142.86,2204.59,74270],["2017-04-04",2081.13,2204.59,2081.13,2081.13,56000],["2017-04-05",2081.13,2160.49,2081.13,2160.49,28650],["2017-04-07",2019.4,2142.86,2010.58,2028.22,61710],["2017-04-10",2169.31,2169.31,2169.31,2169.31,132450],["2017-04-11",2275.13,2275.13,2116.4,2275.13,48460],["2017-04-12",2160.49,2186.95,2116.4,2186.95,625950],["2017-04-13",2186.95,2275.13,2072.31,2107.58,56860],["2017-04-14",2037.04,2107.58,2001.76,2089.95,67610],["2017-04-17",2116.4,2116.4,2028.22,2028.22,59630],["2017-04-18",2028.22,2107.58,2028.22,2072.31,49030],["2017-04-19",2037.04,2089.95,2028.22,2089.95,8290],["2017-04-20",2072.31,2072.31,1984.13,2028.22,9990],["2017-04-21",2098.77,2098.77,1984.13,1984.13,6610],["2017-04-24",2089.95,2089.95,1984.13,2054.67,16090],["2017-04-25",2072.31,2098.77,1984.13,2072.31,281310],["2017-04-26",2072.31,2072.31,1984.13,2072.31,6940],["2017-04-27",2072.31,2072.31,2001.76,2072.31,38700],["2017-04-28",2063.49,2063.49,1948.85,2063.49,18940],["2017-05-03",2054.67,2072.31,1948.85,1957.67,18220],["2017-05-04",1966.49,2045.86,1957.67,2045.86,24130],["2017-05-05",1940.04,2107.58,1940.04,2072.31,54060],["2017-05-08",2072.31,2107.58,1975.31,2037.04,37420],["2017-05-09",2037.04,2178.13,2037.04,2178.13,64630],["2017-05-10",2328.04,2328.04,2178.13,2257.5,45860],["2017-05-11",2283.95,2283.95,2107.58,2266.31,13660],["2017-05-12",2204.59,2292.77,2125.22,2292.77,11580],["2017-05-15",2275.13,2292.77,2204.59,2248.68,40220],["2017-05-16",2292.77,2398.59,2125.22,2398.59,152940],["2017-05-17",2566.14,2566.14,2566.14,2566.14,66470],["2017-05-18",2742.5,2742.5,2742.5,2742.5,1130],["2017-05-19",2927.69,2927.69,2927.69,2927.69,46100],["2017-05-22",3130.51,3130.51,3130.51,3130.51,3100],["2017-05-23",3342.15,3342.15,3342.15,3342.15,29650],["2017-05-24",3571.43,3571.43,3112.87,3324.51,316310],["2017-05-25",3148.15,3553.79,3148.15,3218.69,51830],["2017-05-26",3439.15,3439.15,3350.97,3439.15,112080],["2017-05-29",3677.25,3677.25,3492.06,3677.25,217420],["2017-05-30",3677.25,3932.98,3421.52,3747.8,793000],["2017-05-31",4003.53,4003.53,3492.06,3703.7,131860],["2017-06-01",3527.34,3941.8,3483.25,3509.7,99860],["2017-06-02",3694.89,3694.89,3527.34,3527.34,93380],["2017-06-05",3527.34,3703.7,3527.34,3703.7,100140],["2017-06-06",3703.7,3703.7,3518.52,3518.52,197310],["2017-06-07",3492.06,3703.7,3483.25,3553.79,68380],["2017-06-08",3694.89,3747.8,3659.61,3694.89,57570],["2017-06-09",3659.61,3950.62,3659.61,3950.62,122940],["2017-06-12",4223.99,4223.99,4223.99,4223.99,15890],["2017-06-13",4514.99,4514.99,4514.99,4514.99,161460],["2017-06-14",4823.63,4823.63,4823.63,4823.63,26300],["2017-06-15",5158.73,5158.73,5158.73,5158.73,3050],["2017-06-16",5511.46,5511.46,5511.46,5511.46,79410],["2017-06-19",5890.65,5890.65,5890.65,5890.65,31060],["2017-06-20",6296.3,6296.3,6296.3,6296.3,49220],["2017-06-21",6728.4,6728.4,5864.2,6728.4,413260],["2017-06-22",7054.67,7169.31,6349.21,7054.67,191510],["2017-06-23",6613.76,7142.86,6560.85,7142.86,231130],["2017-06-26",7142.86,7142.86,6649.03,6675.49,173660],["2017-06-27",6269.84,6525.57,6216.93,6216.93,296370],["2017-06-28",5784.83,6102.29,5784.83,5784.83,272570],["2017-06-29",6172.84,6181.66,6172.84,6181.66,23580],["2017-06-30",6613.76,6613.76,6613.76,6613.76,43970],["2017-07-03",7072.31,7072.31,7072.31,7072.31,188170],["2017-07-04",7566.14,7566.14,6613.76,7566.14,304860],["2017-07-05",7566.14,8024.69,7566.14,7583.77,49340],["2017-07-06",7583.77,7936.51,7425.04,7583.77,113800],["2017-07-07",7231.04,8112.87,7072.31,7848.32,103310],["2017-07-10",7848.32,7848.32,7310.41,7328.04,83420],["2017-07-11",7389.77,7495.59,6957.67,7451.5,96950],["2017-07-12",7795.41,7795.41,7054.67,7566.14,23900],["2017-07-13",7495.59,7495.59,7037.04,7037.04,70300],["2017-07-14",6552.03,7451.5,6552.03,6710.76,63690],["2017-07-17",6710.76,7054.67,6710.76,6746.03,17140],["2017-07-18",6966.49,7045.86,6287.48,6878.31,65550],["2017-07-19",7054.67,7054.67,6790.12,6790.12,26090],["2017-07-20",7231.04,7231.04,6790.12,7054.67,20630],["2017-07-21",7231.04,7231.04,6878.31,7054.67,13090],["2017-07-24",7142.86,7142.86,6560.85,6560.85,37250],["2017-07-25",6128.75,6481.48,6102.29,6102.29,13870],["2017-07-26",6102.29,6525.57,5679.01,6349.21,24500],["2017-07-27",6349.21,6790.12,6349.21,6640.21,39520],["2017-07-28",6640.21,6878.31,6181.66,6366.84,10460],["2017-07-31",5970.02,6613.76,5970.02,6172.84,24090],["2017-08-01",6084.66,6349.21,5996.47,6305.11,34460],["2017-08-02",5864.2,6261.02,5864.2,5881.83,120850],["2017-08-03",5740.74,6287.48,5740.74,6287.48,132910],["2017-08-04",6719.58,6719.58,6719.58,6719.58,118470],["2017-08-07",6719.58,7045.86,6719.58,6790.12,51690],["2017-08-08",6781.31,6798.94,6428.57,6781.31,181330],["2017-08-09",6781.31,6781.31,6331.57,6331.57,79170],["2017-08-10",6331.57,6701.94,5996.47,6437.39,46610],["2017-08-11",6887.13,6887.13,5996.47,5996.47,32700],["2017-08-14",5599.65,6375.66,5599.65,6172.84,12600],["2017-08-15",6172.84,6349.21,6172.84,6349.21,80],["2017-08-16",6516.75,6516.75,6261.02,6437.39,2040],["2017-08-17",5987.65,6393.3,5987.65,6384.48,2150],["2017-08-18",5943.56,6349.21,5943.56,5952.38,3520],["2017-08-21",5555.56,6349.21,5555.56,6252.2,5880],["2017-08-22",5820.11,6437.39,5820.11,6349.21,7030],["2017-08-23",5908.29,6261.02,5908.29,6261.02,5070],["2017-08-24",5908.29,6261.02,5864.2,6261.02,8240],["2017-08-25",5828.92,6261.02,5828.92,6261.02,3760],["2017-08-28",6261.02,6349.21,5828.92,6349.21,16950],["2017-08-29",5917.11,6349.21,5908.29,6349.21,19600],["2017-08-30",5908.29,6261.02,5908.29,6261.02,41610],["2017-08-31",5828.92,6569.66,5828.92,6569.66,40000],["2017-09-01",6172.84,6560.85,6111.11,6111.11,68610],["2017-09-05",6111.11,6111.11,5820.11,5820.11,4090],["2017-09-06",5731.92,6172.84,5731.92,6172.84,11490],["2017-09-07",5908.29,6172.84,5908.29,6084.66,10140],["2017-09-08",5908.29,6216.93,5908.29,6172.84,37670],["2017-09-11",5908.29,6172.84,5908.29,6172.84,6760],["2017-09-12",6172.84,6261.02,6172.84,6261.02,29750],["2017-09-13",6261.02,6349.21,6084.66,6349.21,44520],["2017-09-14",6102.29,6437.39,6102.29,6349.21,6600],["2017-09-15",6349.21,6525.57,6349.21,6437.39,42860],["2017-09-18",6499.12,6869.49,6499.12,6869.49,30230],["2017-09-19",7142.86,7142.86,6437.39,7054.67,7230],["2017-09-20",7231.04,7231.04,6560.85,7054.67,11560],["2017-09-21",7319.22,7319.22,6613.76,7222.22,5070],["2017-09-22",6878.31,7213.4,6719.58,7054.67,6990],["2017-09-25",6569.66,7054.67,6569.66,7054.67,15030],["2017-09-26",7054.67,7054.67,6613.76,7054.67,6050],["2017-09-27",7054.67,7054.67,6613.76,6966.49,2120],["2017-09-28",6957.67,6966.49,6525.57,6525.57,12320],["2017-09-29",6975.31,6975.31,6922.4,6922.4,80],["2017-10-02",6922.4,6922.4,6446.21,6446.21,290],["2017-10-03",6887.13,6887.13,6005.29,6860.67,8110],["2017-10-04",6834.22,6843.03,6834.22,6843.03,2000],["2017-10-05",7054.67,7319.22,6922.4,6922.4,600],["2017-10-06",7054.67,7054.67,7054.67,7054.67,3080],["2017-10-09",6569.66,6966.49,6569.66,6569.66,1930],["2017-10-10",6878.31,6878.31,6790.12,6790.12,14760],["2017-10-11",6790.12,6790.12,6790.12,6790.12,1100],["2017-10-12",6807.76,6807.76,6807.76,6807.76,1100],["2017-10-13",7028.22,7028.22,6790.12,6807.76,10300],["2017-10-16",6825.4,6825.4,6807.76,6807.76,1810],["2017-10-17",6966.49,6966.49,6525.57,6525.57,15990],["2017-10-18",6525.57,6878.31,6075.84,6172.84,70030],["2017-10-19",5740.74,6172.84,5740.74,6172.84,55290],["2017-10-20",6349.21,6349.21,6261.02,6349.21,25850],["2017-10-23",6525.57,6525.57,6261.02,6261.02,11010],["2017-10-24",6437.39,6525.57,6261.02,6349.21,27850],["2017-10-25",6790.12,6790.12,6437.39,6525.57,10710],["2017-10-26",6525.57,6701.94,6437.39,6701.94,22960],["2017-10-27",7054.67,7142.86,6569.66,7142.86,54200],["2017-10-30",7054.67,7231.04,6790.12,6798.94,18240],["2017-10-31",7054.67,7222.22,6807.76,7213.4,33390],["2017-11-01",7151.68,7583.77,7151.68,7495.59,50500],["2017-11-02",7804.23,7848.32,7495.59,7830.69,41030],["2017-11-03",7865.96,7918.87,7760.14,7839.51,60670],["2017-11-06",7848.32,7918.87,7504.41,7848.32,25020],["2017-11-07",7892.42,8201.06,7848.32,8112.87,49000],["2017-11-08",7936.51,8201.06,7760.14,8201.06,24060],["2017-11-09",8201.06,8289.24,8201.06,8289.24,31750],["2017-11-10",8289.24,8862.43,8289.24,8862.43,111480],["2017-11-13",9391.53,9479.72,9259.26,9479.72,100810],["2017-11-14",10008.82,10008.82,9523.81,9611.99,63080],["2017-11-15",9964.73,10052.91,8950.62,9876.54,62100],["2017-11-16",9876.54,10008.82,9523.81,9876.54,44300],["2017-11-17",9920.63,9920.63,9523.81,9611.99,8940],["2017-11-20",8950.62,9215.17,8950.62,8950.62,34980],["2017-11-21",8818.34,9435.63,8324.51,9435.63,65440],["2017-11-22",8783.07,9435.63,8783.07,9347.44,9600],["2017-11-23",9259.26,9347.44,8818.34,9259.26,22140],["2017-11-24",9435.63,9435.63,8818.34,9259.26,22910],["2017-11-27",9611.99,9611.99,9259.26,9435.63,27060],["2017-11-28",9700.18,9700.18,9523.81,9656.08,46000],["2017-11-29",9788.36,10317.46,9347.44,9788.36,49210],["2017-11-30",10052.91,10052.91,9788.36,9876.54,7140],["2017-12-01",9964.73,9964.73,9700.18,9876.54,13700],["2017-12-04",9876.54,9876.54,9876.54,9876.54,5100],["2017-12-05",9700.18,10052.91,9259.26,10052.91,28190],["2017-12-06",9964.73,9964.73,9964.73,9964.73,10],["2017-12-07",9611.99,9964.73,9611.99,9876.54,17390],["2017-12-08",9876.54,9876.54,9788.36,9788.36,10000],["2017-12-11",9126.98,9700.18,9126.98,9126.98,25830],["2017-12-12",8906.53,9700.18,8553.79,9259.26,18130],["2017-12-13",8641.98,9523.81,8641.98,9523.81,22570],["2017-12-14",9788.36,9788.36,8862.43,9700.18,440],["2017-12-15",9700.18,9700.18,9038.8,9656.08,103340],["2017-12-18",9171.08,9523.81,9038.8,9523.81,7140],["2017-12-19",9523.81,9611.99,8862.43,9435.63,53010],["2017-12-20",8818.34,9435.63,8818.34,9435.63,1770],["2017-12-21",8791.89,9259.26,8783.07,9171.08,73680],["2017-12-22",8536.16,8571.43,8536.16,8536.16,13300],["2017-12-25",7945.33,8906.53,7945.33,8906.53,11290],["2017-12-26",8289.24,9082.89,8289.24,8994.71,3460],["2017-12-27",8395.06,8906.53,8395.06,8906.53,150],["2017-12-28",8906.53,8906.53,8818.34,8906.53,2120],["2017-12-29",8906.53,8994.71,8465.61,8906.53,44910],["2018-01-02",8906.53,8906.53,8465.61,8818.34,7460],["2018-01-03",8289.24,8818.34,8289.24,8465.61,10450],["2018-01-04",8818.34,8818.34,8809.52,8818.34,13310],["2018-01-05",8818.34,8818.34,8818.34,8818.34,6200],["2018-01-08",8730.16,8818.34,8377.43,8818.34,12320],["2018-01-09",8209.88,8818.34,8209.88,8236.33,7130],["2018-01-10",8730.16,8730.16,7689.59,8641.98,6210],["2018-01-11",8641.98,8818.34,8641.98,8818.34,3500],["2018-01-12",8818.34,8818.34,8818.34,8818.34,30],["2018-01-15",8201.06,8730.16,8201.06,8730.16,4810],["2018-01-16",8730.16,8730.16,8730.16,8730.16,0],["2018-01-17",8818.34,8818.34,8121.69,8553.79,26300],["2018-01-18",7962.96,8289.24,7962.96,8289.24,63800],["2018-01-19",7936.51,8280.42,7716.05,8280.42,36930],["2018-01-22",8280.42,8280.42,7716.05,7716.05,15030],["2018-01-25",7936.51,7936.51,7451.5,7927.69,24190],["2018-01-26",7416.23,7936.51,7416.23,7936.51,10420],["2018-01-29",7848.32,7848.32,7389.77,7848.32,2170],["2018-01-30",7363.32,7804.23,7363.32,7372.13,6200],["2018-01-31",7848.32,7848.32,6860.67,7848.32,540],["2018-02-01",7918.87,7936.51,7760.14,7936.51,4200],["2018-02-02",7936.51,8024.69,7848.32,7936.51,4600],["2018-02-05",7936.51,7936.51,7936.51,7936.51,0],["2018-02-06",7380.95,7380.95,7380.95,7380.95,10],["2018-02-07",7883.6,7883.6,7760.14,7848.32,2800],["2018-02-08",7848.32,7848.32,7848.32,7848.32,0],["2018-02-09",7848.32,7848.32,7848.32,7848.32,0],["2018-02-12",8377.43,8377.43,8377.43,8377.43,350],["2018-02-13",8112.87,8201.06,8068.78,8201.06,16500],["2018-02-21",8730.16,8730.16,7636.68,8201.06,1790],["2018-02-22",7636.68,7636.68,7627.87,7627.87,4240],["2018-02-23",7627.87,7627.87,7098.77,7619.05,41700],["2018-02-26",7848.32,7848.32,7089.95,7539.68,1850],["2018-02-27",7751.32,7751.32,7751.32,7751.32,10],["2018-02-28",7213.4,7213.4,7213.4,7213.4,23090],["2018-03-01",6966.49,6966.49,6790.12,6790.12,70],["2018-03-02",7054.67,7054.67,6340.39,6922.4,40450],["2018-03-05",6922.4,7054.67,6455.03,7054.67,3090],["2018-03-06",7054.67,7054.67,7054.67,7054.67,0],["2018-03-07",7407.41,7407.41,7001.76,7001.76,120],["2018-03-08",6569.66,7010.58,6516.75,7010.58,2920],["2018-03-09",6525.57,6957.67,6525.57,6878.31,5510],["2018-03-12",6878.31,6878.31,6878.31,6878.31,0],["2018-03-13",6402.12,7054.67,6402.12,7054.67,5920],["2018-03-14",7045.86,7054.67,6622.57,7037.04,35500],["2018-03-15",7037.04,7037.04,6552.03,6834.22,7850],["2018-03-16",6701.94,6701.94,6358.02,6701.94,4110],["2018-03-19",6701.94,6701.94,6701.94,6701.94,0],["2018-03-20",6234.57,6701.94,6234.57,6701.94,9340],["2018-03-21",6234.57,6393.3,6234.57,6234.57,25470],["2018-03-22",5802.47,6437.39,5802.47,6437.39,7210],["2018-03-23",6481.48,6481.48,5987.65,6349.21,7510],["2018-03-26",6349.21,6349.21,6349.21,6349.21,0],["2018-03-27",6349.21,6349.21,6349.21,6349.21,0],["2018-03-28",6349.21,6613.76,6349.21,6349.21,700],["2018-03-29",6084.66,6084.66,6084.66,6084.66,20],["2018-03-30",5731.92,6437.39,5731.92,6437.39,200],["2018-04-02",6887.13,6887.13,6887.13,6887.13,2500],["2018-04-03",6410.93,6613.76,6410.93,6613.76,20],["2018-04-04",6437.39,6613.76,6155.2,6613.76,16820],["2018-04-05",6613.76,6613.76,6261.02,6613.76,11820],["2018-04-06",6613.76,6966.49,6181.66,6966.49,24830],["2018-04-09",6525.57,6966.49,6525.57,6966.49,3820],["2018-04-10",6499.12,6790.12,6481.48,6790.12,10000],["2018-04-11",6790.12,6790.12,6790.12,6790.12,10],["2018-04-12",6437.39,7054.67,6437.39,7054.67,3040],["2018-04-13",7054.67,7054.67,6569.66,6613.76,5690],["2018-04-16",6172.84,6790.12,6172.84,6790.12,10770],["2018-04-17",6525.57,7054.67,6525.57,6957.67,15610],["2018-04-18",6966.49,6966.49,6472.66,6472.66,43260],["2018-04-19",6481.48,6490.3,6481.48,6481.48,26780],["2018-04-20",6031.75,6499.12,6031.75,6481.48,57070],["2018-04-23",6093.47,6931.22,6084.66,6349.21,74880],["2018-04-24",6305.11,6472.66,6084.66,6084.66,63800],["2018-04-26",6507.94,6507.94,6084.66,6084.66,70520],["2018-04-27",6084.66,6172.84,5996.47,6084.66,35570],["2018-05-02",6172.84,6419.75,6172.84,6419.75,1020],["2018-05-03",5996.47,6172.84,5978.84,5978.84,13450],["2018-05-04",6172.84,6172.84,5820.11,6128.75,6110],["2018-05-07",6172.84,6172.84,6172.84,6172.84,4400],["2018-05-08",6172.84,6216.93,5881.83,6216.93,9020],["2018-05-09",6349.21,6349.21,6349.21,6349.21,10],["2018-05-10",5996.47,6305.11,5996.47,6172.84,63150],["2018-05-11",6172.84,6172.84,6172.84,6172.84,0],["2018-05-14",6172.84,6172.84,6084.66,6128.75,5960],["2018-05-15",6084.66,6155.2,5820.11,6084.66,10120],["2018-05-16",5749.56,6067.02,5731.92,6067.02,15030],["2018-05-17",6058.2,6058.2,5731.92,5731.92,9190],["2018-05-18",5731.92,5952.38,5731.92,5731.92,18960],["2018-05-21",6084.66,6084.66,6084.66,6084.66,10],["2018-05-22",5996.47,5996.47,5908.29,5908.29,180750],["2018-05-23",5908.29,5908.29,5908.29,5908.29,10],["2018-05-24",6313.93,6313.93,5502.65,6172.84,380120],["2018-05-25",6172.84,6463.84,5740.74,6172.84,5930],["2018-05-28",6596.12,6596.12,5740.74,6172.84,6300],["2018-05-29",6172.84,6525.57,5740.74,5740.74,324050],["2018-05-30",5820.11,5908.29,5740.74,5908.29,7230],["2018-05-31",5864.2,5890.65,5731.92,5864.2,22010],["2018-06-01",6172.84,6172.84,5467.37,5467.37,335940],["2018-06-04",5846.56,5846.56,5555.56,5820.11,15040],["2018-06-05",6128.75,6128.75,5740.74,5740.74,394580],["2018-06-06",5820.11,5820.11,5343.92,5343.92,4040],["2018-06-07",5599.65,5643.74,5352.73,5643.74,10230],["2018-06-08",5820.11,5820.11,5467.37,5820.11,8290],["2018-06-11",5793.65,5793.65,5423.28,5793.65,3020],["2018-06-12",5767.2,6058.2,5396.83,5731.92,3280],["2018-06-13",5335.1,5731.92,5335.1,5731.92,7690],["2018-06-14",5546.74,5546.74,5546.74,5546.74,60],["2018-06-15",5291.01,5291.01,5291.01,5291.01,5000],["2018-06-18",5291.01,5291.01,5291.01,5291.01,0],["2018-06-19",5467.37,5467.37,5467.37,5467.37,10],["2018-06-20",5467.37,5467.37,5114.64,5467.37,5110],["2018-06-21",5467.37,5846.56,5467.37,5846.56,3290],["2018-06-22",6172.84,6172.84,6172.84,6172.84,10],["2018-06-25",5864.2,6084.66,5740.74,6084.66,110],["2018-06-26",6507.94,6507.94,6507.94,6507.94,20],["2018-06-27",6172.84,6366.84,6172.84,6366.84,340],["2018-06-28",5925.93,5925.93,5925.93,5925.93,10],["2018-06-29",6172.84,6172.84,5925.93,5925.93,20],["2018-07-02",6261.02,6261.02,6261.02,6261.02,10],["2018-07-03",6261.02,6261.02,6261.02,6261.02,0],["2018-07-04",5996.47,5996.47,5996.47,5996.47,200],["2018-07-05",5996.47,5996.47,5996.47,5996.47,0],["2018-07-06",6172.84,6172.84,6172.84,6172.84,10],["2018-07-09",6172.84,6172.84,6172.84,6172.84,0],["2018-07-10",6172.84,6172.84,6172.84,6172.84,0],["2018-07-11",6172.84,6172.84,6172.84,6172.84,0],["2018-07-12",6172.84,6172.84,6172.84,6172.84,0],["2018-07-13",6172.84,6172.84,6172.84,6172.84,0],["2018-07-16",6172.84,6172.84,6172.84,6172.84,0],["2018-07-17",5740.74,6172.84,5740.74,6172.84,410],["2018-07-18",6172.84,6172.84,6172.84,6172.84,0],["2018-07-19",5740.74,5908.29,5740.74,5740.74,2990],["2018-07-20",5731.92,6137.57,5467.37,6137.57,7360],["2018-07-23",5714.29,6481.48,5714.29,5714.29,6510],["2018-07-24",5317.46,6111.11,5317.46,5326.28,80],["2018-07-25",5696.65,5696.65,5326.28,5467.37,3090],["2018-07-26",5467.37,5555.56,5467.37,5467.37,14940],["2018-07-27",5291.01,5696.65,5291.01,5291.01,5120],["2018-07-30",4920.63,5643.74,4920.63,5643.74,4850],["2018-07-31",5996.47,5996.47,5731.92,5731.92,5010],["2018-08-01",5996.47,5996.47,5467.37,5996.47,2610],["2018-08-02",5643.74,6172.84,5590.83,6172.84,8550],["2018-08-03",6172.84,6578.48,6172.84,6578.48,100],["2018-08-06",6604.94,6604.94,6137.57,6137.57,1310],["2018-08-07",6428.57,6428.57,5731.92,5731.92,130],["2018-08-08",6119.93,6119.93,5731.92,5731.92,40],["2018-08-09",6119.93,6119.93,6119.93,6119.93,1100],["2018-08-10",5731.92,5731.92,5731.92,5731.92,110],["2018-08-13",6119.93,6119.93,6119.93,6119.93,10],["2018-08-14",5731.92,6111.11,5731.92,6111.11,20],["2018-08-15",6164.02,6164.02,6164.02,6164.02,630],["2018-08-16",6146.38,6146.38,6146.38,6146.38,130],["2018-08-17",6172.84,6172.84,6172.84,6172.84,100],["2018-08-20",6349.21,6349.21,5758.38,6340.39,2070],["2018-08-21",6084.66,6084.66,6084.66,6084.66,2770],["2018-08-22",5908.29,6340.39,5679.01,6340.39,4460],["2018-08-23",6349.21,6349.21,6349.21,6349.21,20],["2018-08-24",5925.93,6472.66,5925.93,6472.66,3750],["2018-08-27",6472.66,6472.66,6031.75,6031.75,4240],["2018-08-28",6261.02,6261.02,5731.92,5731.92,210],["2018-08-29",6084.66,6128.75,6084.66,6128.75,310],["2018-08-30",6516.75,6516.75,5731.92,6349.21,30],["2018-08-31",6084.66,6349.21,6084.66,6349.21,3590],["2018-09-04",5908.29,5908.29,5908.29,5908.29,10],["2018-09-05",6084.66,6172.84,6084.66,6172.84,12730],["2018-09-06",6172.84,6172.84,6172.84,6172.84,0],["2018-09-07",6172.84,6172.84,6172.84,6172.84,2120],["2018-09-10",6172.84,6172.84,6172.84,6172.84,0],["2018-09-11",6172.84,6172.84,6172.84,6172.84,0],["2018-09-12",6172.84,6172.84,6172.84,6172.84,0],["2018-09-13",6172.84,6172.84,6172.84,6172.84,0],["2018-09-14",6437.39,6437.39,6349.21,6349.21,60],["2018-09-17",6172.84,6172.84,5996.47,5996.47,2830],["2018-09-18",5731.92,6261.02,5731.92,6261.02,40],["2018-09-19",6596.12,6596.12,6596.12,6596.12,50],["2018-09-20",6869.49,6869.49,6172.84,6172.84,120],["2018-09-21",6172.84,6525.57,5776.01,6525.57,130],["2018-09-24",6093.47,6507.94,6093.47,6507.94,40],["2018-09-25",6084.66,6472.66,6084.66,6472.66,180],["2018-09-26",6516.75,6516.75,6516.75,6516.75,10],["2018-09-27",6516.75,6516.75,6516.75,6516.75,0],["2018-09-28",6516.75,6516.75,6516.75,6516.75,0],["2018-10-01",6093.47,6684.3,6093.47,6093.47,3040],["2018-10-02",6437.39,6437.39,6437.39,6437.39,110],["2018-10-03",6675.49,6675.49,6675.49,6675.49,10],["2018-10-04",6675.49,6675.49,6675.49,6675.49,0],["2018-10-05",6966.49,6966.49,6966.49,6966.49,20],["2018-10-08",6966.49,6966.49,6966.49,6966.49,0],["2018-10-09",6481.48,6481.48,6481.48,6481.48,10],["2018-10-10",6481.48,6481.48,6481.48,6481.48,0],["2018-10-11",6481.48,6481.48,6481.48,6481.48,0],["2018-10-12",6481.48,6481.48,6481.48,6481.48,0],["2018-10-15",6031.75,6031.75,6031.75,6031.75,10],["2018-10-16",6031.75,6031.75,6031.75,6031.75,0],["2018-10-17",6031.75,6031.75,6031.75,6031.75,0],["2018-10-18",6428.57,6428.57,6428.57,6428.57,10],["2018-10-19",6428.57,6428.57,6428.57,6428.57,0],["2018-10-22",5978.84,5978.84,5978.84,5978.84,580],["2018-10-23",5643.74,5643.74,5564.37,5564.37,11350],["2018-10-24",5185.19,5185.19,5185.19,5185.19,1760],["2018-10-25",5185.19,5467.37,5185.19,5467.37,2730],["2018-10-26",5820.11,5820.11,5820.11,5820.11,10],["2018-10-29",6155.2,6155.2,6155.2,6155.2,10],["2018-10-30",5731.92,6084.66,5731.92,6084.66,20],["2018-10-31",6084.66,6084.66,6084.66,6084.66,0],["2018-11-01",5661.38,6084.66,5661.38,6084.66,20],["2018-11-02",6084.66,6084.66,6084.66,6084.66,0],["2018-11-05",6481.48,6481.48,6481.48,6481.48,10],["2018-11-06",6031.75,6472.66,6031.75,6472.66,20],["2018-11-07",6481.48,6481.48,6022.93,6481.48,1120],["2018-11-08",6031.75,6463.84,6031.75,6463.84,320],["2018-11-09",6014.11,6446.21,6014.11,6446.21,30],["2018-11-12",6446.21,6446.21,5996.47,5996.47,50],["2018-11-13",6402.12,6402.12,5582.01,5643.74,3310],["2018-11-14",6022.93,6022.93,6022.93,6022.93,10],["2018-11-15",5608.47,6410.93,5608.47,6410.93,20],["2018-11-16",5996.47,6349.21,5996.47,6349.21,1110],["2018-11-19",5908.29,6349.21,5908.29,6349.21,1010],["2018-11-20",5908.29,5908.29,5908.29,5908.29,10],["2018-11-21",6313.93,6313.93,6313.93,6313.93,10],["2018-11-22",5873.02,5873.02,5873.02,5873.02,10],["2018-11-23",6269.84,6269.84,6269.84,6269.84,10],["2018-11-26",5837.74,6393.3,5837.74,6393.3,1010],["2018-11-27",5952.38,5952.38,5952.38,5952.38,220],["2018-11-28",6358.02,6358.02,6358.02,6358.02,10],["2018-11-29",5917.11,5917.11,5917.11,5917.11,10],["2018-11-30",6322.75,6322.75,6322.75,6322.75,10],["2018-12-03",5881.83,5881.83,5881.83,5881.83,2000],["2018-12-04",6278.66,6278.66,6278.66,6278.66,10],["2018-12-05",6278.66,6278.66,6278.66,6278.66,0],["2018-12-06",5846.56,6419.75,5846.56,6419.75,1000],["2018-12-07",6419.75,6419.75,6419.75,6419.75,0],["2018-12-10",6419.75,6419.75,6419.75,6419.75,0],["2018-12-11",6419.75,6419.75,6419.75,6419.75,0],["2018-12-12",5978.84,6402.12,5978.84,6402.12,1050],["2018-12-13",6402.12,6402.12,6402.12,6402.12,0],["2018-12-14",6402.12,6402.12,6402.12,6402.12,0],["2018-12-17",6402.12,6402.12,6402.12,6402.12,0],["2018-12-18",6402.12,6402.12,6402.12,6402.12,0],["2018-12-19",6402.12,6402.12,6402.12,6402.12,0],["2018-12-20",6402.12,6402.12,6402.12,6402.12,0],["2018-12-21",6402.12,6402.12,6402.12,6402.12,0],["2018-12-24",5961.2,5961.2,5961.2,5961.2,10],["2018-12-25",5961.2,5961.2,5961.2,5961.2,0],["2018-12-26",5546.74,5546.74,5546.74,5546.74,1030],["2018-12-27",5158.73,5908.29,5158.73,5908.29,12770],["2018-12-28",5908.29,6313.93,5908.29,6313.93,20],["2019-01-02",6313.93,6313.93,6313.93,6313.93,0],["2019-01-03",6313.93,6313.93,6313.93,6313.93,0],["2019-01-04",6313.93,6313.93,6313.93,6313.93,0],["2019-01-07",6313.93,6313.93,6313.93,6313.93,0],["2019-01-08",6313.93,6313.93,6313.93,6313.93,0],["2019-01-09",6313.93,6313.93,6313.93,6313.93,0],["2019-01-10",5873.02,5873.02,5873.02,5873.02,50],["2019-01-11",5467.37,5467.37,5467.37,5467.37,330],["2019-01-14",5088.18,5467.37,5088.18,5467.37,650],["2019-01-15",5467.37,5467.37,5467.37,5467.37,0],["2019-01-16",5731.92,5731.92,5731.92,5731.92,30],["2019-01-17",5335.1,5731.92,5335.1,5731.92,250],["2019-01-18",5837.74,5837.74,5837.74,5837.74,40],["2019-01-21",5837.74,5837.74,5837.74,5837.74,0],["2019-01-22",5432.1,5432.1,5432.1,5432.1,6920],["2019-01-23",5458.55,5467.37,5458.55,5467.37,2700],["2019-01-24",5555.56,5555.56,5555.56,5555.56,10],["2019-01-25",5555.56,5555.56,5555.56,5555.56,0],["2019-01-28",5837.74,5837.74,5837.74,5837.74,1000010],["2019-01-29",5837.74,5837.74,5837.74,5837.74,0],["2019-01-30",5864.2,6164.02,5864.2,6164.02,20],["2019-01-31",6164.02,6164.02,6164.02,6164.02,0],["2019-02-01",6164.02,6164.02,6164.02,6164.02,0],["2019-02-11",6164.02,6164.02,6164.02,6164.02,0],["2019-02-12",6164.02,6164.02,6164.02,6164.02,0],["2019-02-13",6164.02,6164.02,6164.02,6164.02,0],["2019-02-14",6164.02,6164.02,6164.02,6164.02,0],["2019-02-15",6164.02,6164.02,6164.02,6164.02,20],["2019-02-18",6164.02,6164.02,6164.02,6164.02,0],["2019-02-19",6164.02,6164.02,6164.02,6164.02,0],["2019-02-20",6164.02,6164.02,6164.02,6164.02,0],["2019-02-21",6164.02,6164.02,6164.02,6164.02,0],["2019-02-22",5740.74,5740.74,5740.74,5740.74,1200],["2019-02-25",5643.74,5643.74,5643.74,5643.74,500],["2019-02-26",5643.74,5643.74,5643.74,5643.74,0],["2019-02-27",5643.74,5643.74,5643.74,5643.74,0],["2019-02-28",5643.74,5643.74,5643.74,5643.74,0],["2019-03-01",5643.74,5643.74,5643.74,5643.74,0],["2019-03-04",5643.74,6014.11,5555.56,5555.56,4700],["2019-03-05",5555.56,5555.56,5555.56,5555.56,0],["2019-03-06",5167.55,5555.56,5167.55,5555.56,1670],["2019-03-07",5555.56,5555.56,5555.56,5555.56,0],["2019-03-08",5167.55,5731.92,5167.55,5731.92,810],["2019-03-11",5335.1,5335.1,5335.1,5335.1,340],["2019-03-12",5026.46,5335.1,4964.73,5335.1,5170],["2019-03-13",4973.54,5264.55,4964.73,5026.46,3060],["2019-03-14",4850.09,4850.09,4761.9,4850.09,4000],["2019-03-15",4717.81,4717.81,4585.54,4585.54,730],["2019-03-18",4850.09,4850.09,4320.99,4585.54,17240],["2019-03-19",4850.09,4903.0,4850.09,4903.0,31550],["2019-03-20",5238.1,5238.1,5238.1,5238.1,43340],["2019-03-21",5599.65,5599.65,5599.65,5599.65,51030],["2019-03-22",5987.65,5987.65,5987.65,5987.65,83430],["2019-03-25",5987.65,6402.12,5987.65,6393.3,23620],["2019-03-26",5970.02,6384.48,5952.38,5952.38,41350],["2019-03-27",5537.92,5537.92,5537.92,5537.92,2490],["2019-03-28",5158.73,5158.73,5158.73,5158.73,13690],["2019-03-29",4850.09,5511.46,4850.09,5511.46,25810],["2019-04-01",5379.19,5881.83,5132.28,5291.01,1120],["2019-04-02",5291.01,5291.01,4920.63,5273.37,14690],["2019-04-03",5291.01,5634.92,4938.27,4938.27,3760],["2019-04-04",4761.9,5282.19,4761.9,5282.19,6650],["2019-04-05",5555.56,5555.56,4938.27,5291.01,3980],["2019-04-08",5026.46,5537.92,5026.46,5467.37,4730],["2019-04-09",5643.74,5643.74,5088.18,5088.18,56090],["2019-04-10",4770.72,5440.92,4770.72,4955.91,6350],["2019-04-11",5291.01,5291.01,5114.64,5291.01,3710],["2019-04-12",4938.27,5291.01,4938.27,5079.37,12200],["2019-04-16",5414.46,5414.46,4858.91,5379.19,1420],["2019-04-17",5026.46,5114.64,5026.46,5114.64,16620],["2019-04-18",4982.36,5202.82,4982.36,5202.82,3900],["2019-04-19",4938.27,5194.0,4938.27,5194.0,2500],["2019-04-22",5158.73,5158.73,4982.36,4982.36,100],["2019-04-23",4964.73,4973.54,4938.27,4964.73,6340],["2019-04-24",4938.27,5008.82,4938.27,4991.18,7190],["2019-04-25",4938.27,5105.82,4938.27,5105.82,3540],["2019-04-26",5105.82,5291.01,5000.0,5000.0,3910],["2019-05-02",5282.19,5291.01,4964.73,4982.36,7290],["2019-05-03",5000.0,5149.91,4964.73,5149.91,8100],["2019-05-06",5149.91,5149.91,5149.91,5149.91,900],["2019-05-07",4938.27,4938.27,4850.09,4938.27,18650],["2019-05-08",4691.36,5035.27,4691.36,4982.36,4930],["2019-05-09",5026.46,5026.46,5008.82,5008.82,110],["2019-05-10",5114.64,5352.73,5026.46,5026.46,5840],["2019-05-13",5273.37,5273.37,5026.46,5026.46,200],["2019-05-14",5026.46,5273.37,4841.27,5255.73,150],["2019-05-15",5255.73,5291.01,4938.27,4938.27,6540],["2019-05-16",5273.37,5273.37,4938.27,5273.37,8300],["2019-05-17",5291.01,5291.01,5291.01,5291.01,540],["2019-05-20",5246.91,5246.91,4938.27,5220.46,310],["2019-05-21",5211.64,5211.64,5158.73,5158.73,90],["2019-05-22",5149.91,5149.91,4903.0,5149.91,1210],["2019-05-23",4850.09,5123.46,4806.0,4894.18,230],["2019-05-24",4982.36,5194.0,4982.36,5194.0,1680],["2019-05-27",5291.01,5291.01,5282.19,5282.19,610],["2019-05-28",5273.37,5291.01,4991.18,5282.19,2930],["2019-05-29",5370.37,5370.37,5291.01,5361.55,5570],["2019-05-30",5291.01,5291.01,5291.01,5291.01,20],["2019-05-31",5291.01,5291.01,5291.01,5291.01,0],["2019-06-03",5291.01,5291.01,5291.01,5291.01,0],["2019-06-04",5264.55,5273.37,5264.55,5273.37,1000],["2019-06-05",5282.19,5467.37,5141.09,5467.37,6930],["2019-06-06",5467.37,5467.37,5379.19,5467.37,210],["2019-06-07",5467.37,5467.37,5291.01,5467.37,1810],["2019-06-10",5467.37,5467.37,5458.55,5458.55,760],["2019-06-11",5449.74,5449.74,5114.64,5123.46,4010],["2019-06-12",5123.46,5202.82,5114.64,5123.46,12140],["2019-06-13",5291.01,5379.19,5291.01,5379.19,9030],["2019-06-14",5123.46,5379.19,5123.46,5379.19,2940],["2019-06-17",5379.19,5379.19,5379.19,5379.19,10],["2019-06-18",5370.37,5370.37,5008.82,5008.82,9360],["2019-06-19",5291.01,5291.01,5291.01,5291.01,2830],["2019-06-20",5291.01,5379.19,5291.01,5291.01,3020],["2019-06-21",4947.09,5264.55,4938.27,5264.55,6300],["2019-06-24",5264.55,5264.55,5264.55,5264.55,0],["2019-06-25",5114.64,5264.55,5114.64,5264.55,5270],["2019-06-26",5282.19,5370.37,5282.19,5370.37,6600],["2019-06-27",5467.37,5467.37,5291.01,5291.01,1020],["2019-06-28",5458.55,5458.55,5291.01,5291.01,130],["2019-07-01",5546.74,5546.74,5291.01,5502.65,2070],["2019-07-02",5291.01,5291.01,5291.01,5291.01,10],["2019-07-03",5291.01,5291.01,5114.64,5114.64,9190],["2019-07-04",5114.64,5114.64,5114.64,5114.64,5010],["2019-07-05",5246.91,5246.91,5202.82,5202.82,110],["2019-07-08",5202.82,5202.82,4938.27,5202.82,9030],["2019-07-09",4982.36,5291.01,4938.27,5238.1,12430],["2019-07-10",4982.36,5291.01,4982.36,5291.01,2010],["2019-07-11",5202.82,5273.37,5202.82,5273.37,243010],["2019-07-12",5273.37,5273.37,5273.37,5273.37,500],["2019-07-15",5264.55,5282.19,5264.55,5282.19,65040],["2019-07-16",5282.19,5291.01,5114.64,5114.64,2790],["2019-07-17",5114.64,5114.64,5114.64,5114.64,1100],["2019-07-18",5291.01,5291.01,5026.46,5273.37,23710],["2019-07-19",5273.37,5273.37,5273.37,5273.37,0],["2019-07-22",5291.01,5511.46,5291.01,5291.01,24840],["2019-07-23",5291.01,5335.1,5291.01,5335.1,19470],["2019-07-24",5423.28,5652.56,5379.19,5652.56,11450],["2019-07-25",5952.38,5952.38,5652.56,5652.56,2510],["2019-07-26",5996.47,5996.47,5264.55,5643.74,3250],["2019-07-29",5626.1,5634.92,5467.37,5626.1,4230],["2019-07-30",5626.1,5626.1,5291.01,5608.47,970],["2019-07-31",5379.19,5511.46,5220.46,5493.83,940],["2019-08-01",5291.01,5467.37,5114.64,5335.1,290],["2019-08-02",5026.46,5114.64,5026.46,5114.64,18190],["2019-08-05",5026.46,5026.46,5026.46,5026.46,3050],["2019-08-06",5026.46,5167.55,5026.46,5167.55,360],["2019-08-07",4806.0,5291.01,4806.0,5291.01,20],["2019-08-08",5282.19,5282.19,4929.45,5202.82,320],["2019-08-09",5202.82,5202.82,4955.91,4955.91,3200],["2019-08-12",4850.09,5026.46,4611.99,5000.0,3790],["2019-08-13",5000.0,5000.0,4982.36,5000.0,2540],["2019-08-14",5343.92,5343.92,4700.18,5264.55,1410],["2019-08-15",5264.55,5264.55,5264.55,5264.55,0],["2019-08-16",5291.01,5291.01,5291.01,5291.01,10],["2019-08-19",5291.01,5291.01,5291.01,5291.01,0],["2019-08-20",5282.19,5282.19,5026.46,5026.46,940],["2019-08-21",5255.73,5255.73,4938.27,4938.27,6880],["2019-08-22",5026.46,5282.19,4938.27,5026.46,16050],["2019-08-23",5291.01,5291.01,5291.01,5291.01,10],["2019-08-26",5467.37,5467.37,5467.37,5467.37,10],["2019-08-27",5088.18,5291.01,5088.18,5088.18,6760],["2019-08-28",5088.18,5088.18,5088.18,5088.18,10],["2019-08-29",4770.72,5088.18,4770.72,4894.18,2090],["2019-08-30",5088.18,5229.28,5088.18,5229.28,3340],["2019-09-03",5590.83,5590.83,5291.01,5555.56,16560],["2019-09-04",5555.56,5555.56,5555.56,5555.56,200],["2019-09-05",5555.56,5555.56,5555.56,5555.56,0],["2019-09-06",5167.55,5185.19,5167.55,5167.55,6370],["2019-09-09",4814.81,4823.63,4814.81,4823.63,520],["2019-09-10",5158.73,5158.73,4823.63,4823.63,4910],["2019-09-11",5158.73,5158.73,4841.27,5149.91,30],["2019-09-12",5149.91,5167.55,4832.45,4832.45,3100],["2019-09-13",5149.91,5167.55,5149.91,5167.55,1890],["2019-09-16",5220.46,5291.01,5026.46,5291.01,1180],["2019-09-17",4938.27,5291.01,4938.27,5035.27,30],["2019-09-18",5035.27,5035.27,5035.27,5035.27,0],["2019-09-19",4726.63,5379.19,4726.63,5000.0,900],["2019-09-20",5017.64,5282.19,5017.64,5035.27,130],["2019-09-23",4700.18,5379.19,4700.18,4947.09,5300],["2019-09-24",4911.82,4911.82,4911.82,4911.82,780],["2019-09-25",4611.99,5246.91,4611.99,5246.91,80],["2019-09-26",5590.83,5590.83,5017.64,5537.92,40],["2019-09-27",5158.73,5158.73,5158.73,5158.73,1800],["2019-09-30",4814.81,5502.65,4814.81,5502.65,340],["2019-10-01",5123.46,5458.55,5123.46,5123.46,20130],["2019-10-02",5467.37,5467.37,4982.36,4982.36,690],["2019-10-03",4788.36,5255.73,4788.36,4850.09,60],["2019-10-04",4850.09,5185.19,4726.63,5167.55,4180],["2019-10-07",4858.91,5105.82,4850.09,5105.82,2310],["2019-10-08",4779.54,5167.55,4779.54,5105.82,1110],["2019-10-09",5105.82,5105.82,5105.82,5105.82,1820],["2019-10-10",5026.46,5185.19,5026.46,5026.46,1240],["2019-10-11",5026.46,5114.64,4814.81,4814.81,10710],["2019-10-14",5149.91,5149.91,5141.09,5141.09,3050],["2019-10-15",5026.46,5052.91,5026.46,5026.46,300],["2019-10-16",5291.01,5291.01,4850.09,4850.09,6870],["2019-10-17",5114.64,5114.64,5114.64,5114.64,10],["2019-10-18",5105.82,5114.64,4850.09,4850.09,180],["2019-10-21",5185.19,5185.19,5114.64,5114.64,310],["2019-10-22",4903.0,5202.82,4858.91,5202.82,1320],["2019-10-23",5194.0,5194.0,4850.09,4850.09,2200],["2019-10-24",5185.19,5185.19,4858.91,4858.91,10060],["2019-10-25",5167.55,5194.0,4876.54,5194.0,5890],["2019-10-28",5194.0,5379.19,5044.09,5114.64,22400],["2019-10-29",5044.09,5467.37,5044.09,5114.64,3680],["2019-10-30",5114.64,5114.64,4858.91,4858.91,320],["2019-10-31",5185.19,5194.0,4947.09,5194.0,590],["2019-11-01",5114.64,5114.64,5026.46,5114.64,6810],["2019-11-04",5123.46,5273.37,5114.64,5273.37,40],["2019-11-05",5255.73,5634.92,5202.82,5379.19,3680],["2019-11-06",5370.37,5379.19,5026.46,5291.01,2950],["2019-11-07",5114.64,5282.19,5044.09,5264.55,3430],["2019-11-08",5114.64,5264.55,5044.09,5264.55,1470],["2019-11-11",5088.18,5361.55,5088.18,5361.55,440],["2019-11-12",5379.19,5379.19,5282.19,5282.19,1910],["2019-11-13",5097.0,5202.82,5088.18,5202.82,3070],["2019-11-14",5202.82,5202.82,5202.82,5202.82,1340],["2019-11-15",5273.37,5291.01,5202.82,5211.64,10030],["2019-11-18",5202.82,5211.64,4947.09,4947.09,9110],["2019-11-19",5273.37,5282.19,5273.37,5282.19,9500],["2019-11-20",5079.37,5511.46,5079.37,5511.46,2670],["2019-11-21",5202.82,5308.64,5132.28,5282.19,3380],["2019-11-22",4920.63,5458.55,4920.63,5458.55,7470],["2019-11-25",5811.29,5811.29,5079.37,5467.37,50],["2019-11-26",5467.37,5467.37,5467.37,5467.37,10],["2019-11-27",5414.46,5414.46,5414.46,5414.46,730],["2019-11-28",5361.55,5361.55,5361.55,5361.55,80],["2019-11-29",5291.01,5291.01,5291.01,5291.01,470],["2019-12-02",5291.01,5291.01,5291.01,5291.01,30],["2019-12-03",5035.27,5255.73,4982.36,5255.73,6970],["2019-12-04",5246.91,5246.91,5246.91,5246.91,10],["2019-12-05",4938.27,5238.1,4885.36,5220.46,16780],["2019-12-06",5493.83,5502.65,4938.27,5502.65,2040],["2019-12-09",5123.46,5123.46,5123.46,5123.46,3600],["2019-12-10",4903.0,5114.64,4903.0,5097.0,1240],["2019-12-11",4947.09,5352.73,4885.36,5352.73,420],["2019-12-12",5000.0,5202.82,5000.0,5000.0,570],["2019-12-13",5026.46,5194.0,5026.46,5194.0,90],["2019-12-16",5114.64,5114.64,5114.64,5114.64,4950],["2019-12-17",4947.09,5194.0,4947.09,4964.73,350],["2019-12-18",5308.64,5308.64,4973.54,4991.18,510],["2019-12-19",4647.27,5335.1,4647.27,5335.1,30],["2019-12-20",5546.74,5546.74,5546.74,5546.74,10],["2019-12-23",5546.74,5546.74,5546.74,5546.74,10],["2019-12-24",5555.56,5555.56,5158.73,5158.73,800],["2019-12-25",5458.55,5511.46,5114.64,5511.46,1400],["2019-12-26",5141.09,5546.74,5132.28,5132.28,2530],["2019-12-27",5467.37,5467.37,4938.27,5132.28,5550],["2019-12-30",5481.48,5490.74,5277.78,5370.37,2080],["2019-12-31",5435.19,5435.19,5194.44,5194.44,40],["2020-01-02",4916.67,5472.22,4916.67,5462.96,9420],["2020-01-03",5203.7,5703.7,5194.44,5555.56,8050],["2020-01-06",5194.44,5546.3,5194.44,5546.3,90],["2020-01-07",5462.96,5462.96,5462.96,5462.96,600],["2020-01-08",5453.7,5453.7,5453.7,5453.7,10],["2020-01-09",5185.19,5444.44,5074.07,5444.44,7880],["2020-01-10",5361.11,5601.85,5361.11,5601.85,166230],["2020-01-13",5555.56,5555.56,5212.96,5555.56,25070],["2020-01-14",5185.19,5537.04,5166.67,5453.7,14400],["2020-01-15",5101.85,5120.37,5101.85,5120.37,560],["2020-01-16",5444.44,5444.44,4907.41,5361.11,160],["2020-01-17",5000.0,5462.96,4990.74,5462.96,3510],["2020-01-20",5462.96,5462.96,5462.96,5462.96,0],["2020-01-21",5092.59,5268.52,5092.59,5268.52,110],["2020-01-22",5444.44,5444.44,4925.93,5314.81,540],["2020-01-30",4953.7,4953.7,4953.7,4953.7,230],["2020-01-31",5250.0,5250.0,5092.59,5092.59,120],["2020-02-03",4740.74,5351.85,4740.74,5222.22,18320],["2020-02-04",4861.11,5000.0,4861.11,4907.41,30840],["2020-02-05",5055.56,5055.56,4592.59,5055.56,500],["2020-02-06",4703.7,4990.74,4703.7,4990.74,16110],["2020-02-07",4648.15,4648.15,4648.15,4648.15,9180],["2020-02-10",4648.15,4648.15,4648.15,4648.15,0],["2020-02-11",4638.89,4712.96,4333.33,4712.96,1810],["2020-02-12",4657.41,4666.67,4657.41,4666.67,1540],["2020-02-13",4666.67,4666.67,4657.41,4666.67,810],["2020-02-14",4370.37,4648.15,4342.59,4342.59,37900],["2020-02-17",4629.63,4629.63,4092.59,4259.26,2030],["2020-02-18",4444.44,4444.44,3962.96,3962.96,15870],["2020-02-19",3759.26,4148.15,3694.44,3703.7,16970],["2020-02-20",3703.7,3925.93,3574.07,3712.96,1450],["2020-02-21",3944.44,3944.44,3703.7,3833.33,420],["2020-02-24",3592.59,3870.37,3574.07,3740.74,60820],["2020-02-25",3518.52,3870.37,3481.48,3851.85,63880],["2020-02-26",3750.0,3962.96,3583.33,3592.59,59880],["2020-02-27",3629.63,3842.59,3444.44,3657.41,34520],["2020-02-28",3611.11,3842.59,3611.11,3611.11,18800],["2020-03-02",3611.11,3851.85,3611.11,3796.3,17470],["2020-03-03",3953.7,3981.48,3796.3,3962.96,10220],["2020-03-04",3962.96,3962.96,3694.44,3842.59,55140],["2020-03-05",3842.59,3935.19,3842.59,3935.19,70],["2020-03-06",4157.41,4157.41,3796.3,3962.96,250],["2020-03-09",3796.3,3796.3,3694.44,3787.04,1570],["2020-03-10",4027.78,4027.78,3611.11,3777.78,2720],["2020-03-11",3527.78,3768.52,3518.52,3694.44,2290],["2020-03-12",3777.78,3777.78,3444.44,3444.44,6120],["2020-03-13",3240.74,3611.11,3203.7,3601.85,10050],["2020-03-16",3601.85,3851.85,3361.11,3824.07,21670],["2020-03-17",3703.7,3703.7,3564.81,3703.7,480],["2020-03-18",3703.7,3703.7,3703.7,3703.7,820],["2020-03-19",3453.7,3601.85,3444.44,3453.7,10380],["2020-03-20",3231.48,3611.11,3212.96,3212.96,16800],["2020-03-23",3296.3,3425.93,2990.74,3416.67,220],["2020-03-24",3185.19,3398.15,3185.19,3398.15,2040],["2020-03-25",3175.93,3611.11,3175.93,3564.81,15720],["2020-03-26",3333.33,3750.0,3333.33,3750.0,260],["2020-03-27",3490.74,3703.7,3490.74,3490.74,49580],["2020-03-30",3250.0,3250.0,3250.0,3250.0,11770],["2020-03-31",3240.74,3425.93,3194.44,3203.7,13250],["2020-04-01",3018.52,3425.93,3018.52,3416.67,890],["2020-04-03",3611.11,3611.11,3333.33,3333.33,8230],["2020-04-06",3333.33,3546.3,3148.15,3509.26,5820],["2020-04-07",3509.26,3648.15,3314.81,3648.15,8020],["2020-04-08",3703.7,3703.7,3435.19,3435.19,1490],["2020-04-09",3611.11,3666.67,3611.11,3666.67,11410],["2020-04-10",3907.41,3916.67,3796.3,3916.67,8000],["2020-04-13",3981.48,4185.19,3703.7,4185.19,14080],["2020-04-14",4472.22,4472.22,4462.96,4472.22,13480],["2020-04-15",4777.78,4777.78,4777.78,4777.78,13860],["2020-04-16",5111.11,5111.11,5111.11,5111.11,8490],["2020-04-17",5453.7,5462.96,4768.52,5444.44,13920],["2020-04-20",5092.59,5731.48,5092.59,5648.15,30800],["2020-04-21",5259.26,5555.56,5259.26,5259.26,20110],["2020-04-22",4898.15,4898.15,4898.15,4898.15,600],["2020-04-23",4555.56,5240.74,4555.56,4555.56,14750],["2020-04-24",4555.56,4861.11,4240.74,4805.56,15510],["2020-04-27",4861.11,4990.74,4472.22,4861.11,7070],["2020-04-28",4537.04,4768.52,4527.78,4759.26,2920],["2020-04-29",4453.7,4851.85,4435.19,4435.19,21590],["2020-05-04",4574.07,4740.74,4129.63,4740.74,1310],["2020-05-05",4740.74,4740.74,4740.74,4740.74,30],["2020-05-06",4453.7,4453.7,4416.67,4416.67,2340],["2020-05-07",4129.63,4138.89,4111.11,4120.37,24810],["2020-05-08",4398.15,4398.15,3990.74,4388.89,11550],["2020-05-11",4101.85,4351.85,4083.33,4083.33,16560],["2020-05-12",3824.07,4296.3,3814.81,4250.0,14400],["2020-05-13",4166.67,4250.0,3953.7,3953.7,18300],["2020-05-14",3703.7,4157.41,3703.7,4101.85,10280],["2020-05-15",4166.67,4166.67,3981.48,4009.26,11850],["2020-05-18",3981.48,4120.37,3916.67,3935.19,20090],["2020-05-19",4111.11,4111.11,3703.7,3888.89,16480],["2020-05-20",3879.63,3981.48,3796.3,3898.15,5880],["2020-05-21",4000.0,4000.0,4000.0,4000.0,50],["2020-05-22",3796.3,3796.3,3722.22,3722.22,24530],["2020-05-25",3694.44,3796.3,3675.93,3796.3,1130],["2020-05-26",3796.3,3814.81,3694.44,3814.81,1980],["2020-05-27",3824.07,4074.07,3777.78,3777.78,22040],["2020-05-28",3796.3,4027.78,3796.3,4027.78,19060],["2020-05-29",4018.52,4055.56,4009.26,4055.56,9700],["2020-06-01",4064.81,4157.41,4055.56,4157.41,9050],["2020-06-02",4157.41,4398.15,4055.56,4166.67,6340],["2020-06-03",4166.67,4166.67,4166.67,4166.67,5270],["2020-06-04",4416.67,4416.67,4166.67,4166.67,1520],["2020-06-05",3981.48,4333.33,3981.48,4231.48,9580],["2020-06-08",4305.56,4342.59,4166.67,4305.56,26720],["2020-06-09",4444.44,4444.44,4259.26,4259.26,1290],["2020-06-10",3990.74,4444.44,3981.48,4435.19,17930],["2020-06-11",4435.19,4453.7,4425.93,4435.19,15780],["2020-06-12",4675.93,4675.93,4629.63,4629.63,1010],["2020-06-15",4629.63,4629.63,4305.56,4305.56,51718],["2020-06-16",4305.56,4435.19,4027.78,4064.81,5920],["2020-06-17",3981.48,4342.59,3787.04,3962.96,21710],["2020-06-18",3962.96,4138.89,3879.63,3879.63,11010],["2020-06-19",4055.56,4148.15,3611.11,4138.89,53060],["2020-06-22",4416.67,4416.67,3851.85,3870.37,87320],["2020-06-23",3870.37,3962.96,3703.7,3962.96,20080],["2020-06-24",3768.52,4074.07,3694.44,4055.56,103710],["2020-06-25",3814.81,3842.59,3777.78,3842.59,40980],["2020-06-26",3842.59,3888.89,3574.07,3796.3,95090],["2020-06-29",3592.59,3694.44,3537.04,3537.04,117440],["2020-06-30",3351.85,3703.7,3351.85,3694.44,2430],["2020-07-01",3694.44,3694.44,3537.04,3657.41,6350],["2020-07-02",3768.52,3768.52,3546.3,3703.7,910],["2020-07-03",3796.3,3796.3,3518.52,3666.67,12590],["2020-07-06",3824.07,3824.07,3703.7,3703.7,5110],["2020-07-07",3675.93,3675.93,3574.07,3611.11,16170],["2020-07-08",3611.11,3611.11,3444.44,3601.85,7390],["2020-07-09",3453.7,3611.11,3453.7,3527.78,1910],["2020-07-10",3527.78,3685.19,3527.78,3685.19,6870],["2020-07-13",3685.19,3685.19,3518.52,3657.41,1370],["2020-07-14",3527.78,3648.15,3472.22,3648.15,890],["2020-07-15",3500.0,3611.11,3500.0,3611.11,800],["2020-07-16",3481.48,3611.11,3435.19,3611.11,10600],["2020-07-17",3518.52,3555.56,3425.93,3425.93,11060],["2020-07-20",3425.93,3537.04,3194.44,3194.44,219240],["2020-07-21",3194.44,3194.44,3194.44,3194.44,2440],["2020-07-22",3194.44,3305.56,3148.15,3166.67,8580],["2020-07-23",3240.74,3240.74,3092.59,3175.93,33948],["2020-07-24",3175.93,3175.93,2953.7,3148.15,18210],["2020-07-27",2962.96,2962.96,2935.19,2935.19,26110],["2020-07-28",2916.67,3138.89,2916.67,3138.89,59040],["2020-07-29",2925.93,3092.59,2925.93,3092.59,102300],["2020-07-30",3074.07,3129.63,2962.96,3092.59,7050],["2020-07-31",2907.41,3083.33,2907.41,3083.33,360],["2020-08-03",2888.89,2962.96,2870.37,2870.37,91250],["2020-08-04",2870.37,2962.96,2870.37,2962.96,12030],["2020-08-05",2935.19,2962.96,2907.41,2907.41,7870],["2020-08-06",2907.41,3055.56,2870.37,2870.37,13950],["2020-08-07",2777.78,2824.07,2685.19,2777.78,10520],["2020-08-10",2777.78,2916.67,2731.48,2916.67,7950],["2020-08-11",2944.44,2953.7,2777.78,2935.19,20210],["2020-08-12",2925.93,2935.19,2796.3,2907.41,1960],["2020-08-13",2907.41,2925.93,2870.37,2907.41,4450],["2020-08-14",2907.41,2916.67,2777.78,2916.67,9600],["2020-08-17",2740.74,2907.41,2740.74,2888.89,158600],["2020-08-18",2833.33,2907.41,2833.33,2898.15,3610],["2020-08-19",2870.37,2925.93,2842.59,2898.15,3590],["2020-08-20",2870.37,2935.19,2861.11,2925.93,4330],["2020-08-21",2944.44,2953.7,2824.07,2898.15,16750],["2020-08-24",2916.67,2944.44,2870.37,2935.19,42010],["2020-08-25",2935.19,3009.26,2916.67,2944.44,15300],["2020-08-26",2944.44,3148.15,2944.44,3148.15,65160],["2020-08-27",3361.11,3361.11,3361.11,3361.11,18570],["2020-08-28",3592.59,3592.59,3592.59,3592.59,17300],["2020-08-31",3842.59,3842.59,3842.59,3842.59,35190],["2020-09-01",4111.11,4111.11,4111.11,4111.11,26660],["2020-09-03",4398.15,4398.15,4398.15,4398.15,47850],["2020-09-04",4703.7,4703.7,4407.41,4629.63,354010],["2020-09-07",4685.19,4935.19,4305.56,4620.37,70070],["2020-09-08",4444.44,4444.44,4305.56,4305.56,7500],["2020-09-09",4009.26,4009.26,4009.26,4009.26,4250],["2020-09-10",3731.48,3731.48,3731.48,3731.48,55620],["2020-09-11",3796.3,3990.74,3731.48,3990.74,79580],["2020-09-14",4259.26,4268.52,3990.74,4259.26,68820],["2020-09-15",4231.48,4527.78,4166.67,4444.44,119710],["2020-09-16",4212.96,4416.67,4138.89,4138.89,82320],["2020-09-17",4138.89,4138.89,3851.85,4111.11,88550],["2020-09-18",3935.19,4259.26,3935.19,4259.26,51860],["2020-09-21",4425.93,4425.93,4000.0,4351.85,48380],["2020-09-22",4074.07,4250.0,4055.56,4166.67,34950],["2020-09-23",4157.41,4259.26,3981.48,4222.22,42620],["2020-09-24",4212.96,4212.96,3990.74,4074.07,7890],["2020-09-25",3888.89,4120.37,3888.89,3944.44,6760],["2020-09-28",4166.67,4212.96,3981.48,4203.7,58730],["2020-09-29",4194.44,4194.44,3981.48,3990.74,14160],["2020-09-30",4074.07,4074.07,4018.52,4018.52,1760],["2020-10-01",4064.81,4148.15,4000.0,4009.26,13100],["2020-10-02",4231.48,4231.48,3740.74,3750.0,48010],["2020-10-05",3750.0,4009.26,3750.0,4009.26,52830],["2020-10-06",4240.74,4250.0,3981.48,4148.15,73900],["2020-10-07",4120.37,4120.37,3981.48,4037.04,38200],["2020-10-08",3981.48,4092.59,3962.96,4064.81,39470],["2020-10-09",3990.74,3990.74,3888.89,3962.96,99760],["2020-10-12",4074.07,4074.07,3796.3,3814.81,94750],["2020-10-13",3916.67,3981.48,3666.67,3981.48,163530],["2020-10-14",3981.48,3981.48,3962.96,3981.48,10150],["2020-10-15",3851.85,3972.22,3796.3,3925.93,6100],["2020-10-16",3712.96,3916.67,3712.96,3768.52,19370],["2020-10-19",3888.89,3888.89,3703.7,3851.85,1480],["2020-10-20",3796.3,3861.11,3796.3,3861.11,1200],["2020-10-21",3666.67,3666.67,3666.67,3666.67,3300],["2020-10-22",3703.7,3703.7,3518.52,3620.37,41160],["2020-10-23",3620.37,3629.63,3527.78,3629.63,8380],["2020-10-26",3629.63,3629.63,3518.52,3518.52,7160],["2020-10-27",3629.63,3629.63,3518.52,3518.52,2650],["2020-10-28",3518.52,3518.52,3425.93,3425.93,16790],["2020-10-29",3287.04,3527.78,3287.04,3342.59,2630],["2020-10-30",3564.81,3564.81,3342.59,3342.59,1330],["2020-11-02",3564.81,3564.81,3351.85,3425.93,4360],["2020-11-03",3657.41,3657.41,3611.11,3638.89,1750],["2020-11-04",3703.7,3703.7,3481.48,3611.11,40],["2020-11-05",3851.85,3851.85,3444.44,3648.15,120],["2020-11-06",3768.52,3768.52,3768.52,3768.52,30],["2020-11-09",3518.52,3731.48,3518.52,3703.7,4540],["2020-11-10",3685.19,3731.48,3527.78,3731.48,14600],["2020-11-11",3611.11,3712.96,3611.11,3712.96,110],["2020-11-12",3703.7,3703.7,3527.78,3703.7,10200],["2020-11-13",3787.04,3787.04,3759.26,3759.26,1360],["2020-11-16",3712.96,3750.0,3601.85,3601.85,2520],["2020-11-17",3601.85,3712.96,3518.52,3712.96,20100],["2020-11-18",3703.7,3703.7,3611.11,3611.11,6850],["2020-11-19",3740.74,3740.74,3611.11,3611.11,19140],["2020-11-20",3777.78,3777.78,3759.26,3759.26,20],["2020-11-23",3620.37,3750.0,3611.11,3629.63,15290],["2020-11-24",3722.22,3722.22,3620.37,3620.37,520],["2020-11-25",3768.52,3768.52,3768.52,3768.52,10],["2020-11-26",3703.7,4018.52,3546.3,3842.59,5270],["2020-11-27",3611.11,3814.81,3611.11,3787.04,1770],["2020-11-30",3611.11,3851.85,3611.11,3759.26,12520],["2020-12-01",3555.56,3694.44,3537.04,3694.44,49040],["2020-12-02",3694.44,3740.74,3620.37,3740.74,1280],["2020-12-03",3731.48,3731.48,3564.81,3611.11,1700],["2020-12-04",3592.59,3601.85,3592.59,3592.59,6100],["2020-12-07",3750.0,3842.59,3703.7,3842.59,100340],["2020-12-08",4027.78,4027.78,3796.3,3842.59,19240],["2020-12-09",3842.59,3935.19,3796.3,3888.89,13720],["2020-12-10",3925.93,3935.19,3805.56,3935.19,17430],["2020-12-11",3935.19,4203.7,3750.0,4203.7,147710],["2020-12-14",4259.26,4490.74,4259.26,4490.74,83780],["2020-12-15",4490.74,4787.04,4490.74,4750.0,35940],["2020-12-16",4750.0,4944.44,4425.93,4425.93,101980],["2020-12-17",4166.67,4416.67,4166.67,4379.63,50750],["2020-12-18",4166.67,4370.37,4166.67,4351.85,29350],["2020-12-21",4351.85,4648.15,4351.85,4462.96,115100],["2020-12-22",4620.37,4620.37,4379.63,4462.96,41120],["2020-12-23",4444.44,4527.78,4361.11,4444.44,64600],["2020-12-24",4407.41,4407.41,4138.89,4138.89,108540],["2020-12-25",4101.85,4416.67,3861.11,4240.74,37080],["2020-12-28",4240.74,4240.74,4055.56,4231.48,15750],["2020-12-29",4222.22,4351.85,4166.67,4351.85,37220],["2020-12-30",4351.85,4509.26,4111.11,4324.07,81660],["2020-12-31",4324.07,4425.93,4148.15,4324.07,96740],["2021-01-04",4351.85,4620.37,4351.85,4620.37,91800],["2021-01-05",4935.19,4935.19,4935.19,4935.19,26700],["2021-01-06",5277.78,5277.78,5277.78,5277.78,59800],["2021-01-07",5638.89,5638.89,5638.89,5638.89,38400],["2021-01-08",6027.78,6027.78,5648.15,6027.78,411700],["2021-01-11",6444.44,6444.44,5648.15,6388.89,488800],["2021-01-12",6398.15,6398.15,5953.7,6388.89,51100],["2021-01-13",6657.41,6657.41,5972.22,6194.44,175300],["2021-01-14",5879.63,6018.52,5833.33,5925.93,97300],["2021-01-15",6018.52,6018.52,5601.85,5740.74,191400],["2021-01-18",5648.15,6138.89,5648.15,6138.89,86700],["2021-01-19",6564.81,6564.81,6138.89,6481.48,134000],["2021-01-20",6518.52,6518.52,6027.78,6462.96,97800],["2021-01-21",6462.96,6842.59,6203.7,6509.26,172600],["2021-01-22",6388.89,6888.89,6296.3,6509.26,147700],["2021-01-25",6509.26,6962.96,6509.26,6861.11,116000],["2021-01-26",6861.11,7037.04,6666.67,6944.44,49000],["2021-01-27",6759.26,6759.26,6462.96,6462.96,36200],["2021-01-28",6018.52,6018.52,6018.52,6018.52,22500],["2021-01-29",5601.85,5925.93,5601.85,5925.93,148500],["2021-02-01",5555.56,5898.15,5518.52,5518.52,136400],["2021-02-02",5148.15,5851.85,5138.89,5851.85,158200],["2021-02-03",5842.59,5842.59,5444.44,5787.04,142900],["2021-02-04",5555.56,5712.96,5453.7,5712.96,18500],["2021-02-05",5416.67,5722.22,5314.81,5648.15,134400],["2021-02-08",5648.15,5648.15,5648.15,5648.15,100],["2021-02-09",5268.52,5731.48,5259.26,5370.37,32800],["2021-02-17",5231.48,5657.41,5231.48,5648.15,22500],["2021-02-18",5731.48,5833.33,5648.15,5648.15,39500],["2021-02-19",5722.22,6000.0,5722.22,5990.74,19200],["2021-02-22",6009.26,6342.59,6009.26,6092.59,32600],["2021-02-23",6111.11,6509.26,6111.11,6296.3,49200],["2021-02-24",6351.85,6388.89,6203.7,6268.52,70800],["2021-02-25",6296.3,6537.04,6296.3,6296.3,24600],["2021-02-26",6296.3,6564.81,6296.3,6296.3,24800],["2021-03-01",6685.19,6731.48,6481.48,6731.48,78400],["2021-03-02",7194.44,7194.44,7194.44,7194.44,29100],["2021-03-03",7694.44,7694.44,7694.44,7694.44,6100],["2021-03-04",8231.48,8231.48,7324.07,7324.07,130000],["2021-03-05",7759.26,7833.33,7759.26,7833.33,152200],["2021-03-08",7962.96,8379.63,7962.96,8194.44,161700],["2021-03-09",8333.33,8611.11,8194.44,8564.81,121800],["2021-03-10",8518.52,8564.81,8055.56,8333.33,64600],["2021-03-11",8518.52,8796.3,8333.33,8518.52,131300],["2021-03-12",8518.52,8703.7,8333.33,8537.04,57300],["2021-03-15",8518.52,9074.07,8518.52,9074.07,129700],["2021-03-16",9259.26,9675.93,9166.67,9675.93,158600],["2021-03-17",10000.0,10324.07,9000.0,10324.07,461800],["2021-03-18",11018.52,11018.52,10648.15,10648.15,125500],["2021-03-19",11018.52,11388.89,10648.15,11342.59,163500],["2021-03-22",11574.07,12083.33,10648.15,11574.07,163900],["2021-03-23",11296.3,11574.07,10833.33,11296.3,398900],["2021-03-24",11296.3,11296.3,10648.15,10648.15,114100],["2021-03-25",11064.81,11064.81,9907.41,10740.74,216100],["2021-03-26",10370.37,10694.44,10000.0,10694.44,266300],["2021-03-29",10092.59,10648.15,9953.7,10185.19,93600],["2021-03-30",9953.7,10648.15,9537.04,10277.78,159100],["2021-03-31",10277.78,10277.78,10000.0,10277.78,54100],["2021-04-01",10277.78,10555.56,10000.0,10555.56,89500],["2021-04-02",10648.15,10648.15,10185.19,10185.19,89900],["2021-04-05",10277.78,10370.37,10000.0,10185.19,102900],["2021-04-06",10000.0,10740.74,10000.0,10740.74,170600],["2021-04-07",10740.74,11481.48,10740.74,11481.48,231000],["2021-04-08",11481.48,12268.52,11481.48,12175.93,188600],["2021-04-09",12175.93,12175.93,11851.85,12037.04,117400],["2021-04-12",12037.04,12037.04,11527.78,11851.85,164100],["2021-04-13",11851.85,11851.85,11111.11,11481.48,164800],["2021-04-14",11018.52,11527.78,10694.44,11527.78,378000],["2021-04-15",11851.85,11851.85,10925.93,11481.48,54700],["2021-04-16",10833.33,11157.41,10694.44,11111.11,95500],["2021-04-19",11111.11,11111.11,10416.67,11018.52,78900],["2021-04-20",11018.52,11018.52,10277.78,10416.67,136800],["2021-04-22",10416.67,10601.85,10185.19,10185.19,128100],["2021-04-23",10000.0,10092.59,9722.22,10092.59,56600],["2021-04-26",10185.19,10185.19,9722.22,9907.41,107700],["2021-04-27",10046.3,10046.3,9222.22,9259.26,127100],["2021-04-28",9259.26,9907.41,9259.26,9490.74,47800],["2021-04-29",8962.96,9675.93,8962.96,9583.33,48500],["2021-05-04",8925.93,9490.74,8925.93,9259.26,83400],["2021-05-05",9583.33,9861.11,9444.44,9629.63,67200],["2021-05-06",10092.59,10092.59,9537.04,9629.63,35600],["2021-05-07",9537.04,9537.04,8962.96,9240.74,189500],["2021-05-10",8814.81,9537.04,8814.81,9259.26,34200],["2021-05-11",8824.07,9351.85,8824.07,8935.19,70800],["2021-05-12",8888.89,9398.15,8888.89,9259.26,21900],["2021-05-13",8888.89,9259.26,8888.89,8981.48,107100],["2021-05-14",8935.19,9259.26,8935.19,9074.07,78800],["2021-05-17",8888.89,9203.7,8796.3,9120.37,38600],["2021-05-18",9120.37,9120.37,8888.89,8907.41,31700],["2021-05-19",8796.3,9231.48,8796.3,8805.56,37500],["2021-05-20",8796.3,8805.56,8611.11,8657.41,30400],["2021-05-21",8657.41,8981.48,8611.11,8981.48,26000],["2021-05-24",8981.48,9250.0,8814.81,9074.07,55800],["2021-05-25",8916.67,9259.26,8916.67,9074.07,75900],["2021-05-26",9250.0,9259.26,9037.04,9166.67,37800],["2021-05-27",9074.07,9083.33,8805.56,9074.07,14300],["2021-05-28",8981.48,9074.07,8879.63,8879.63,129400],["2021-05-31",8805.56,8805.56,8287.04,8287.04,90900],["2021-06-01",8148.15,8148.15,7870.37,7962.96,101000],["2021-06-02",7962.96,8518.52,7962.96,8518.52,31400],["2021-06-03",8518.52,9027.78,8333.33,8611.11,118900],["2021-06-04",8333.33,8611.11,8333.33,8601.85,34200],["2021-06-07",8064.81,8601.85,8064.81,8240.74,24500],["2021-06-08",8148.15,8740.74,8046.3,8518.52,146400],["2021-06-09",8518.52,8611.11,8333.33,8611.11,27000],["2021-06-10",8611.11,8750.0,8425.93,8740.74,31600],["2021-06-11",8425.93,8750.0,8425.93,8611.11,47600],["2021-06-14",8611.11,8981.48,8564.81,8888.89,107300],["2021-06-15",8796.3,9490.74,8703.7,9490.74,107500],["2021-06-16",10092.59,10138.89,9629.63,9814.81,156300],["2021-06-17",10000.0,10277.78,9722.22,9814.81,121900],["2021-06-18",10046.3,10046.3,9629.63,9814.81,84700],["2021-06-21",9814.81,9814.81,9259.26,9259.26,44600],["2021-06-22",9259.26,9259.26,8805.56,9250.0,64300],["2021-06-23",9629.63,9629.63,9259.26,9259.26,2100],["2021-06-24",9259.26,9259.26,8888.89,8981.48,9600],["2021-06-25",8888.89,9250.0,8888.89,9231.48,15900],["2021-06-28",9259.26,9259.26,8814.81,8814.81,23900],["2021-06-29",8981.48,8981.48,8824.07,8824.07,9800],["2021-06-30",8796.3,8981.48,8787.04,8953.7,15200],["2021-07-01",8981.48,9027.78,8370.37,8796.3,45700],["2021-07-02",8787.04,8796.3,8518.52,8796.3,15000],["2021-07-05",8703.7,8787.04,8342.59,8759.26,13500],["2021-07-06",8796.3,8796.3,8444.44,8444.44,13200],["2021-07-07",8185.19,8518.52,8148.15,8333.33,15000],["2021-07-08",8740.74,8740.74,8333.33,8694.44,17800],["2021-07-09",8518.52,8518.52,8148.15,8333.33,32400],["2021-07-12",8333.33,8333.33,7750.0,8240.74,36400],["2021-07-13",8259.26,8333.33,8259.26,8333.33,900],["2021-07-14",7972.22,8509.26,7870.37,8509.26,8000],["2021-07-15",8240.74,8500.0,8240.74,8425.93,6000],["2021-07-16",8416.67,8518.52,7962.96,7962.96,42200],["2021-07-19",8231.48,8500.0,7962.96,8305.56,17800],["2021-07-20",7962.96,8472.22,7962.96,8472.22,32000],["2021-07-21",8472.22,8518.52,7925.93,8472.22,57100],["2021-07-22",8453.7,8453.7,7962.96,8333.33,12900],["2021-07-23",8324.07,8324.07,8055.56,8055.56,13100],["2021-07-26",8472.22,8472.22,7990.74,8333.33,5000],["2021-07-27",8083.33,8916.67,8083.33,8916.67,217700],["2021-07-28",9444.44,9444.44,8703.7,9074.07,38900],["2021-07-29",9064.81,9064.81,8712.96,9046.3,10200],["2021-07-30",8472.22,8870.37,8425.93,8472.22,79900],["2021-08-02",8472.22,8509.26,8194.44,8500.0,19600],["2021-08-03",8212.96,8703.7,8212.96,8685.19,25700],["2021-08-04",8833.33,8842.59,8527.78,8611.11,33100],["2021-08-05",8592.59,8592.59,8333.33,8583.33,40100],["2021-08-06",8583.33,9175.93,8351.85,9175.93,171400],["2021-08-09",9351.85,9814.81,9351.85,9814.81,248400],["2021-08-10",10462.96,10462.96,9814.81,10277.78,195400],["2021-08-11",10277.78,10648.15,9722.22,10648.15,177900],["2021-08-12",10185.19,11111.11,10185.19,10925.93,276700],["2021-08-13",10925.93,11481.48,10648.15,11481.48,336600],["2021-08-16",11481.48,11759.26,11388.89,11527.78,173500],["2021-08-17",11481.48,11990.74,11388.89,11759.26,180800],["2021-08-18",11944.44,11944.44,11388.89,11481.48,165100],["2021-08-19",11296.3,11944.44,11296.3,11851.85,224300],["2021-08-20",11898.15,11898.15,11435.19,11851.85,187200],["2021-08-23",12037.04,12592.59,11666.67,11851.85,254800],["2021-08-24",11574.07,11666.67,11064.81,11064.81,474600],["2021-08-25",10925.93,11481.48,10324.07,11388.89,176900],["2021-08-26",10879.63,11481.48,10740.74,11296.3,60500],["2021-08-27",11481.48,11851.85,10972.22,11759.26,119300],["2021-08-30",11759.26,12314.81,11759.26,12037.04,169100],["2021-08-31",12314.81,12314.81,11759.26,11990.74,169100],["2021-09-01",11898.15,12824.07,11666.67,12824.07,412200],["2021-09-06",13611.11,13703.7,13611.11,13703.7,196000],["2021-09-07",14629.63,14629.63,13796.3,14351.85,299700],["2021-09-08",13888.89,14444.44,13472.22,14074.07,217500],["2021-09-09",14629.63,14629.63,13611.11,14351.85,100000],["2021-09-10",14351.85,15277.78,14351.85,15277.78,170000],["2021-09-13",15324.07,16064.81,15324.07,16064.81,162000],["2021-09-14",17083.33,17083.33,15787.04,15925.93,139500],["2021-09-15",15925.93,17037.04,15740.74,16898.15,151800],["2021-09-16",16666.67,17592.59,16666.67,16944.44,105700],["2021-09-17",16944.44,17500.0,16666.67,17407.41,114300],["2021-09-20",17777.78,17777.78,16759.26,16944.44,96600],["2021-09-21",16851.85,17500.0,16018.52,17500.0,237200],["2021-09-22",18240.74,18240.74,17314.81,17870.37,82200],["2021-09-23",16944.44,18425.93,16944.44,17268.52,52200],["2021-09-24",16712.96,17407.41,16527.78,17175.93,108800],["2021-09-27",16990.74,16990.74,16203.7,16527.78,166000],["2021-09-28",16064.81,16666.67,15879.63,16481.48,100600],["2021-09-29",16481.48,17592.59,16203.7,16388.89,81900],["2021-09-30",16342.59,17407.41,16064.81,17407.41,100300],["2021-10-01",17361.11,17870.37,17037.04,17037.04,58400],["2021-10-04",17962.96,17962.96,17037.04,17083.33,7000],["2021-10-05",17361.11,17361.11,16898.15,17083.33,68500],["2021-10-06",17314.81,17824.07,16898.15,17453.7,111000],["2021-10-07",17500.0,18657.41,17500.0,18657.41,300800],["2021-10-08",19861.11,19953.7,18981.48,19814.81,245200],["2021-10-11",19814.81,19907.41,19166.67,19722.22,118400],["2021-10-12",19722.22,19768.52,18888.89,19305.56,162400],["2021-10-13",19305.56,20648.15,18796.3,20277.78,206900],["2021-10-14",20648.15,20833.33,19907.41,20555.56,161400],["2021-10-15",20833.33,20833.33,20000.0,20370.37,94700],["2021-10-18",20370.37,20370.37,19722.22,20046.3,125200],["2021-10-19",20370.37,20370.37,19953.7,20185.19,164500],["2021-10-20",19722.22,20185.19,18796.3,20138.89,457000],["2021-10-21",19444.44,20277.78,19120.37,19768.52,155500],["2021-10-22",19074.07,19768.52,18981.48,19675.93,100000],["2021-10-25",19398.15,20833.33,19074.07,20648.15,289900],["2021-10-26",20370.37,22037.04,20370.37,21296.3,176500],["2021-10-27",21851.85,22037.04,21481.48,21851.85,265700],["2021-10-28",21574.07,22314.81,21574.07,22314.81,162500],["2021-10-29",23055.56,23148.15,21898.15,22592.59,134500],["2021-11-01",23148.15,24166.67,22314.81,24166.67,610300],["2021-11-02",25370.37,25833.33,25000.0,25833.33,143400],["2021-11-03",27638.89,27638.89,25462.96,25740.74,391600],["2021-11-04",23981.48,26388.89,23981.48,26250.0,332300],["2021-11-05",25925.93,27314.81,25601.85,26851.85,160400],["2021-11-08",26481.48,26851.85,25925.93,26388.89,105400],["2021-11-09",26388.89,26388.89,25277.78,25555.56,121100],["2021-11-10",24537.04,25925.93,24537.04,25833.33,212000],["2021-11-11",26388.89,26574.07,25185.19,25925.93,193000],["2021-11-12",25925.93,25925.93,24953.7,25925.93,124600],["2021-11-15",25740.74,25925.93,24907.41,25000.0,133700],["2021-11-16",25000.0,25000.0,24074.07,24722.22,214400],["2021-11-17",24722.22,25833.33,24259.26,25462.96,151700],["2021-11-18",25462.96,25740.74,25185.19,25462.96,114000],["2021-11-19",25462.96,25925.93,23703.7,25092.59,198800],["2021-11-22",24537.04,25370.37,23425.93,23981.48,224700],["2021-11-23",23703.7,23703.7,22314.81,23425.93,294500],["2021-11-24",22962.96,24907.41,22592.59,23888.89,218570],["2021-11-25",23888.89,24074.07,23240.74,24074.07,50400],["2021-11-26",24074.07,24814.81,22731.48,23425.93,79300],["2021-11-29",22685.19,23240.74,22222.22,22222.22,100800],["2021-11-30",22129.63,22962.96,21666.67,22129.63,189200],["2021-12-01",22083.33,22083.33,20740.74,21666.67,200500],["2021-12-02",21759.26,23055.56,21111.11,22685.19,134700],["2021-12-03",22685.19,23564.81,21296.3,22638.89,107700],["2021-12-06",21759.26,22546.3,21064.81,21064.81,77700],["2021-12-07",21018.52,22129.63,20833.33,21064.81,82700],["2021-12-08",21064.81,22037.04,21018.52,21759.26,125700],["2021-12-09",21574.07,21759.26,21018.52,21759.26,51900],["2021-12-10",21157.41,21481.48,21111.11,21481.48,49000],["2021-12-13",21111.11,22222.22,20740.74,22175.93,101700],["2021-12-14",22222.22,22500.0,21851.85,22037.04,51400],["2021-12-15",21944.44,21944.44,20925.93,20925.93,100900],["2021-12-16",20925.93,21851.85,20555.56,21296.3,107300],["2021-12-17",20925.93,21851.85,20740.74,21712.96,207500],["2021-12-20",20925.93,22546.3,20925.93,21712.96,69700],["2021-12-21",21666.67,23194.44,21527.78,23194.44,170400],["2021-12-22",24583.33,24629.63,23657.41,23888.89,162400],["2021-12-23",23888.89,24768.52,22222.22,22222.22,211200],["2021-12-24",21759.26,22453.7,21018.52,21666.67,94500],["2021-12-27",21666.67,22685.19,20370.37,21203.7,80000],["2021-12-28",21203.7,22175.93,21203.7,21666.67,104000],["2021-12-29",21296.3,21574.07,20879.63,21574.07,69500],["2021-12-30",22129.63,22129.63,21111.11,21481.48,31900],["2021-12-31",21296.3,21666.67,21157.41,21435.19,37000],["2022-01-04",21527.78,22222.22,21296.3,21435.19,194700],["2022-01-05",21342.59,22129.63,21296.3,21388.89,146800],["2022-01-06",21481.48,21712.96,20370.37,21620.37,150900],["2022-01-07",21712.96,22685.19,21666.67,21712.96,127100],["2022-01-10",21805.56,23194.44,21805.56,23194.44,193700],["2022-01-11",23194.44,24259.26,21574.07,23055.56,151100],["2022-01-12",23055.56,23055.56,21481.48,22222.22,155000],["2022-01-13",22268.52,22268.52,20694.44,20694.44,138800],["2022-01-14",19259.26,21759.26,19259.26,21759.26,90300],["2022-01-17",21203.7,21481.48,20277.78,20277.78,52700],["2022-01-18",19212.96,20370.37,18888.89,19675.93,190300],["2022-01-19",19444.44,19629.63,19074.07,19629.63,26600],["2022-01-20",19444.44,20370.37,19351.85,20185.19,34200],["2022-01-21",21296.3,21296.3,19444.44,19814.81,65600],["2022-01-24",19351.85,19861.11,18472.22,18472.22,77300],["2022-01-25",17777.78,19629.63,17222.22,19398.15,106200],["2022-01-26",18611.11,19907.41,18518.52,19120.37,46600],["2022-01-27",19398.15,19444.44,18518.52,19444.44,54500],["2022-01-28",19444.44,20370.37,19259.26,20370.37,104300],["2022-02-07",21111.11,21111.11,19444.44,20370.37,20800],["2022-02-08",20370.37,20370.37,19074.07,19907.41,44200],["2022-02-09",19907.41,19907.41,19537.04,19629.63,23000],["2022-02-10",19259.26,19722.22,19259.26,19629.63,20200],["2022-02-11",19629.63,19629.63,19074.07,19444.44,18000],["2022-02-14",19351.85,19398.15,19259.26,19351.85,23600],["2022-02-15",18148.15,19675.93,18148.15,19629.63,30700],["2022-02-16",19583.33,19814.81,19166.67,19629.63,24200],["2022-02-17",19444.44,19444.44,18981.48,18981.48,21400],["2022-02-18",18240.74,19120.37,18240.74,18981.48,11200],["2022-02-21",18518.52,19166.67,18518.52,19074.07,55600],["2022-02-22",18981.48,18981.48,18333.33,18425.93,42300],["2022-02-23",18611.11,19444.44,18518.52,19259.26,43500],["2022-02-24",18981.48,19398.15,18333.33,18888.89,44100],["2022-02-25",18888.89,18981.48,18518.52,18888.89,29900],["2022-02-28",18981.48,18981.48,18518.52,18611.11,28400],["2022-03-01",18611.11,18888.89,18333.33,18472.22,54200],["2022-03-02",18472.22,18703.7,18240.74,18472.22,34700],["2022-03-03",18472.22,18703.7,18333.33,18518.52,26700],["2022-03-04",18148.15,18657.41,18148.15,18333.33,35500],["2022-03-07",18472.22,18518.52,18148.15,18148.15,90100],["2022-03-08",18148.15,18472.22,18055.56,18055.56,29300],["2022-03-09",18148.15,18425.93,17592.59,18055.56,36700],["2022-03-10",18055.56,18472.22,18055.56,18240.74,13000],["2022-03-11",18240.74,18240.74,17870.37,17962.96,15400],["2022-03-14",17916.67,18425.93,16759.26,17777.78,12900],["2022-03-15",17777.78,18981.48,17592.59,18981.48,79400],["2022-03-16",19444.44,20277.78,19444.44,20277.78,67900],["2022-03-17",21666.67,21666.67,20601.85,21296.3,142300],["2022-03-18",21296.3,21296.3,20185.19,20370.37,71600],["2022-03-21",20370.37,21111.11,20370.37,20925.93,45000],["2022-03-22",21527.78,21527.78,20509.26,20694.44,67900],["2022-03-23",20694.44,21111.11,20370.37,20694.44,38800],["2022-03-24",20694.44,20694.44,20000.0,20277.78,27000],["2022-03-25",20000.0,20416.67,20000.0,20138.89,46100],["2022-03-28",19907.41,21111.11,19861.11,20416.67,82500],["2022-03-29",20092.59,20787.04,20092.59,20509.26,62600],["2022-03-30",20277.78,20601.85,20092.59,20370.37,72900],["2022-03-31",20787.04,21481.48,20370.37,21481.48,188100],["2022-04-01",21944.44,22407.41,20833.33,21250.0,66900],["2022-04-04",21250.0,21759.26,20833.33,21250.0,62700],["2022-04-05",21250.0,21250.0,20277.78,21111.11,41500],["2022-04-06",21111.11,21296.3,19907.41,20925.93,52400],["2022-04-07",20740.74,20740.74,19583.33,19583.33,31500],["2022-04-08",20509.26,20509.26,18425.93,19814.81,30600],["2022-04-12",19120.37,20277.78,18518.52,19212.96,44100],["2022-04-13",19212.96,19351.85,17916.67,19166.67,56900],["2022-04-14",19305.56,19305.56,18055.56,18935.19,14700],["2022-04-15",18796.3,18796.3,17685.19,18379.63,24100],["2022-04-18",18148.15,18148.15,17129.63,17592.59,57700],["2022-04-19",17685.19,17777.78,16435.19,17407.41,23700],["2022-04-20",16203.7,17407.41,16203.7,17083.33,31100],["2022-04-21",15925.93,17037.04,15925.93,15925.93,41700],["2022-04-22",14814.81,15740.74,14814.81,14814.81,89000],["2022-04-25",13796.3,14768.52,13796.3,13796.3,40000],["2022-04-26",12870.37,13425.93,12870.37,13425.93,146700],["2022-04-27",13518.52,13796.3,12500.0,13425.93,60300],["2022-04-28",13425.93,13796.3,13055.56,13518.52,27000],["2022-04-29",12962.96,13703.7,12777.78,12870.37,29700],["2022-05-04",12129.63,12870.37,11990.74,12129.63,67100],["2022-05-05",12129.63,12962.96,11574.07,12962.96,53000],["2022-05-06",13657.41,13842.59,12962.96,13842.59,80300],["2022-05-09",13842.59,13842.59,12916.67,12916.67,32700],["2022-05-10",12037.04,12685.19,12037.04,12685.19,38700],["2022-05-11",12592.59,13472.22,12407.41,13055.56,37200],["2022-05-12",12222.22,13009.26,12175.93,12175.93,9800],["2022-05-13",11342.59,12407.41,11342.59,11342.59,50600],["2022-05-16",11342.59,12037.04,10925.93,10925.93,21300],["2022-05-17",10277.78,11296.3,10277.78,11203.7,21300],["2022-05-18",11111.11,11666.67,10555.56,11666.67,20700],["2022-05-19",11018.52,11712.96,11018.52,11620.37,9100],["2022-05-20",11620.37,12407.41,11574.07,11620.37,26400],["2022-05-23",11111.11,11851.85,11111.11,11620.37,14100],["2022-05-24",11111.11,11574.07,11018.52,11296.3,1200],["2022-05-25",11111.11,11944.44,10648.15,11435.19,46200],["2022-05-26",11574.07,11574.07,11388.89,11435.19,17200],["2022-05-27",11111.11,11481.48,11111.11,11481.48,12700],["2022-05-30",11111.11,11805.56,11111.11,11203.7,21700],["2022-05-31",11203.7,11203.7,10972.22,11203.7,13800],["2022-06-01",10925.93,11666.67,10925.93,11527.78,12000],["2022-06-02",11481.48,11481.48,10972.22,10972.22,11100],["2022-06-03",10972.22,10972.22,10555.56,10833.33,7000],["2022-06-06",10833.33,10833.33,10185.19,10462.96,33500],["2022-06-07",9907.41,10462.96,9768.52,10000.0,26300],["2022-06-08",10000.0,10694.44,9953.7,10092.59,30700],["2022-06-09",10092.59,10092.59,9722.22,10046.3,14800],["2022-06-10",10000.0,10000.0,9629.63,9722.22,5700],["2022-06-13",9046.3,9629.63,9046.3,9046.3,102900],["2022-06-14",8435.19,9138.89,8425.93,8796.3,42200],["2022-06-15",8564.81,9305.56,8500.0,8703.7,27500],["2022-06-16",9129.63,9250.0,8379.63,9018.52,6400],["2022-06-17",8888.89,8888.89,8407.41,8425.93,16900],["2022-06-20",8518.52,8796.3,7879.63,8425.93,17900],["2022-06-21",7925.93,8333.33,7842.59,7851.85,26800],["2022-06-22",8240.74,8240.74,7435.19,8185.19,9100],["2022-06-23",8222.22,8222.22,7648.15,8185.19,4600],["2022-06-24",8324.07,8324.07,7870.37,7870.37,7000],["2022-06-27",7870.37,7962.96,7777.78,7962.96,1300],["2022-06-28",8055.56,8148.15,8055.56,8055.56,10100],["2022-06-29",8101.85,8101.85,7777.78,7870.37,10300],["2022-06-30",7962.96,8333.33,7870.37,7870.37,8100],["2022-07-01",7342.59,8324.07,7342.59,7787.04,11700],["2022-07-04",7657.41,7962.96,7629.63,7629.63,6200],["2022-07-05",8046.3,8046.3,7407.41,7851.85,15800],["2022-07-06",7351.85,7768.52,7351.85,7416.67,9100],["2022-07-07",7324.07,7435.19,7222.22,7435.19,15700],["2022-07-08",7425.93,7500.0,7324.07,7444.44,37000],["2022-07-11",7425.93,7500.0,7361.11,7500.0,81200],["2022-07-12",7675.93,7796.3,7416.67,7731.48,22400],["2022-07-13",7685.19,8231.48,7685.19,8194.44,11900],["2022-07-14",8240.74,8240.74,7888.89,8231.48,2400],["2022-07-15",7962.96,8231.48,7870.37,8212.96,25000],["2022-07-18",8212.96,8212.96,7833.33,7879.63,9400],["2022-07-19",7879.63,7962.96,7851.85,7962.96,3900],["2022-07-20",7962.96,8518.52,7962.96,8518.52,59300],["2022-07-21",8518.52,8972.22,8074.07,8787.04,3900],["2022-07-22",8787.04,8787.04,8175.93,8222.22,37500],["2022-07-25",7731.48,8287.04,7731.48,8138.89,4000],["2022-07-26",8138.89,8148.15,8138.89,8138.89,1500],["2022-07-27",7592.59,8148.15,7592.59,7750.0,1900],["2022-07-28",7796.3,8064.81,7796.3,8064.81,6700],["2022-07-29",7990.74,8240.74,7592.59,8148.15,8000],["2022-08-01",8148.15,8148.15,7962.96,8148.15,15100],["2022-08-02",8138.89,8333.33,8138.89,8287.04,15100],["2022-08-03",8287.04,8481.48,8277.78,8453.7,8400],["2022-08-04",8453.7,8583.33,8425.93,8583.33,7500],["2022-08-05",8601.85,8657.41,8342.59,8592.59,10400],["2022-08-08",8583.33,8583.33,8425.93,8546.3,39900],["2022-08-09",8546.3,8546.3,8425.93,8546.3,31800],["2022-08-10",8546.3,9138.89,8537.04,9138.89,61600],["2022-08-11",9768.52,9768.52,9722.22,9768.52,102200],["2022-08-12",10277.78,10416.67,9814.81,10416.67,94500],["2022-08-15",10740.74,10879.63,10324.07,10509.26,78100],["2022-08-16",10879.63,10879.63,10000.0,10185.19,31200],["2022-08-17",10000.0,10231.48,9907.41,10046.3,30900],["2022-08-18",9814.81,10000.0,9722.22,9907.41,17500],["2022-08-19",9351.85,10185.19,9351.85,10185.19,18400],["2022-08-22",10185.19,10185.19,9629.63,10092.59,9200],["2022-08-23",10092.59,10092.59,9675.93,10000.0,18700],["2022-08-24",9675.93,10185.19,9629.63,10092.59,6000],["2022-08-25",9953.7,10000.0,9675.93,9953.7,15300],["2022-08-26",9953.7,10000.0,9722.22,9722.22,17800],["2022-08-29",9629.63,9722.22,9055.56,9537.04,15900],["2022-08-30",9583.33,10138.89,9583.33,9722.22,11800],["2022-08-31",10138.89,10138.89,9583.33,9953.7,12800],["2022-09-05",10046.3,10462.96,9861.11,9861.11,33500],["2022-09-06",9722.22,9814.81,9722.22,9814.81,10800],["2022-09-07",9722.22,10185.19,9129.63,9259.26,65200],["2022-09-08",9259.26,9722.22,9259.26,9722.22,5800],["2022-09-09",10092.59,10092.59,9444.44,9814.81,13300],["2022-09-12",9351.85,10185.19,9351.85,9953.7,6400],["2022-09-13",9861.11,9953.7,9259.26,9814.81,40300],["2022-09-14",9722.22,9768.52,9305.56,9722.22,2100],["2022-09-15",9351.85,9675.93,9351.85,9629.63,1500],["2022-09-16",9583.33,9629.63,9351.85,9444.44,2300],["2022-09-19",9444.44,9444.44,9259.26,9398.15,2100],["2022-09-20",9398.15,9907.41,8796.3,9861.11,30700],["2022-09-21",9814.81,9814.81,9675.93,9675.93,2100],["2022-09-22",9675.93,10046.3,9259.26,9722.22,58000],["2022-09-23",9722.22,10000.0,9259.26,9259.26,28000],["2022-09-26",9120.37,9120.37,9120.37,9120.37,400],["2022-09-27",9074.07,9259.26,9074.07,9074.07,3600],["2022-09-28",9074.07,9074.07,9064.81,9064.81,2200],["2022-09-29",8444.44,9055.56,8444.44,8527.78,17400],["2022-09-30",8527.78,9046.3,8333.33,9046.3,10100],["2022-10-03",8416.67,8416.67,8416.67,8416.67,5900],["2022-10-04",8333.33,8333.33,7842.59,7842.59,11600],["2022-10-05",7407.41,8296.3,7407.41,7407.41,11400],["2022-10-06",7666.67,7666.67,7314.81,7601.85,16200],["2022-10-07",7407.41,7601.85,7407.41,7592.59,600],["2022-10-10",7722.22,7722.22,7101.85,7500.0,12200],["2022-10-11",7055.56,7351.85,6981.48,6981.48,54900],["2022-10-12",6509.26,6981.48,6509.26,6972.22,12500],["2022-10-13",6962.96,6962.96,6592.59,6666.67,900],["2022-10-14",6666.67,6851.85,6666.67,6722.22,30400],["2022-10-17",6481.48,7129.63,6481.48,7129.63,14000],["2022-10-18",6768.52,7129.63,6768.52,6768.52,12800],["2022-10-19",7212.96,7222.22,6759.26,7101.85,2100],["2022-10-20",6611.11,6611.11,6611.11,6611.11,6200],["2022-10-21",6601.85,6814.81,6481.48,6481.48,5100],["2022-10-24",6481.48,6481.48,6027.78,6027.78,11000],["2022-10-25",5648.15,6018.52,5611.11,5620.37,26300],["2022-10-26",5916.67,6009.26,5287.04,5833.33,25300],["2022-10-27",5740.74,6240.74,5462.96,5462.96,19600],["2022-10-28",5731.48,5842.59,5555.56,5777.78,7200],["2022-10-31",6138.89,6138.89,5611.11,6018.52,1600],["2022-11-01",6083.33,6083.33,5601.85,5629.63,36800],["2022-11-02",5629.63,5731.48,5629.63,5731.48,200],["2022-11-03",5555.56,5648.15,5388.89,5648.15,500],["2022-11-04",5333.33,5555.56,5259.26,5555.56,46200],["2022-11-07",5555.56,5555.56,5175.93,5509.26,9100],["2022-11-08",5361.11,5370.37,5129.63,5129.63,36100],["2022-11-09",4916.67,5351.85,4916.67,5342.59,2000],["2022-11-10",4990.74,5046.3,4972.22,4972.22,50200],["2022-11-11",5314.81,5314.81,5231.48,5231.48,600],["2022-11-14",4888.89,5509.26,4870.37,5083.33,32600],["2022-11-15",4731.48,5185.19,4731.48,4740.74,26300],["2022-11-16",4944.44,4944.44,4425.93,4925.93,1800],["2022-11-17",5185.19,5185.19,4768.52,5092.59,1000],["2022-11-18",4824.07,5351.85,4814.81,5351.85,3100],["2022-11-21",5370.37,5416.67,4990.74,4990.74,51100],["2022-11-22",5185.19,5333.33,5055.56,5333.33,9100],["2022-11-23",5425.93,5703.7,5425.93,5703.7,5000],["2022-11-24",5416.67,6000.0,5324.07,5990.74,6900],["2022-11-25",5981.48,6342.59,5666.67,6333.33,35100],["2022-11-28",6472.22,6472.22,6111.11,6240.74,16400],["2022-11-29",6240.74,6240.74,5833.33,6240.74,19800],["2022-11-30",6240.74,6250.0,6083.33,6250.0,11000],["2022-12-01",6287.04,6287.04,6064.81,6194.44,23600],["2022-12-02",6481.48,6611.11,6472.22,6472.22,3200],["2022-12-05",6481.48,6481.48,6074.07,6342.59,17500],["2022-12-06",6342.59,6342.59,5907.41,5907.41,115184],["2022-12-07",5555.56,5907.41,5500.0,5509.26,237000],["2022-12-08",5509.26,5509.26,5490.74,5490.74,12800],["2022-12-09",5129.63,5490.74,5129.63,5472.22,106000],["2022-12-12",5129.63,5388.89,5129.63,5287.04,8800],["2022-12-13",5277.78,5648.15,4953.7,5361.11,9700],["2022-12-14",5361.11,5611.11,5361.11,5472.22,3300],["2022-12-15",5462.96,5462.96,5444.44,5444.44,3400],["2022-12-16",5462.96,5611.11,5120.37,5453.7,11500],["2022-12-19",5250.0,5453.7,5240.74,5240.74,5100],["2022-12-20",4916.67,5212.96,4879.63,4935.19,17700],["2022-12-21",4907.41,4907.41,4592.59,4592.59,20100],["2022-12-22",4592.59,4592.59,4342.59,4574.07,1700],["2022-12-23",4537.04,4870.37,4527.78,4870.37,3000],["2022-12-26",4861.11,4861.11,4537.04,4537.04,5000],["2022-12-27",4842.59,4851.85,4842.59,4842.59,300],["2022-12-28",4629.63,4759.26,4518.52,4731.48,3800],["2022-12-29",4453.7,4731.48,4453.7,4731.48,900],["2022-12-30",4546.3,4620.37,4537.04,4611.11,700],["2023-01-03",4611.11,4879.63,4324.07,4814.81,14900],["2023-01-04",4898.15,4907.41,4592.59,4833.33,5100],["2023-01-05",4833.33,4833.33,4787.04,4787.04,2200],["2023-01-06",4833.33,4972.22,4796.3,4972.22,1300],["2023-01-09",4972.22,4972.22,4629.63,4944.44,14100],["2023-01-10",4944.44,4944.44,4898.15,4898.15,7200],["2023-01-11",4629.63,5231.48,4629.63,4907.41,4900],["2023-01-12",4814.81,4907.41,4648.15,4648.15,500],["2023-01-13",4675.93,4740.74,4675.93,4685.19,7400],["2023-01-16",4407.41,4805.56,4407.41,4425.93,2700],["2023-01-17",4731.48,4731.48,4722.22,4722.22,11600],["2023-01-18",4722.22,4879.63,4629.63,4629.63,27700],["2023-01-19",4629.63,4629.63,4629.63,4629.63,12400],["2023-01-27",4638.89,4907.41,4638.89,4888.89,2900],["2023-01-30",4888.89,5018.52,4814.81,5009.26,10000],["2023-01-31",5231.48,5231.48,4768.52,5018.52,1500],["2023-02-01",5018.52,5018.52,4814.81,4814.81,3400],["2023-02-02",4629.63,4805.56,4629.63,4796.3,2700],["2023-02-03",4796.3,4888.89,4629.63,4888.89,10900],["2023-02-06",4888.89,4888.89,4888.89,4888.89,0],["2023-02-07",4694.44,4722.22,4694.44,4722.22,200],["2023-02-08",4722.22,4722.22,4537.04,4722.22,6600],["2023-02-09",4722.22,4722.22,4444.44,4722.22,2000],["2023-02-10",4611.11,4722.22,4537.04,4546.3,11300],["2023-02-13",4546.3,4629.63,4361.11,4361.11,12500],["2023-02-14",4583.33,4583.33,4555.56,4564.81,11200],["2023-02-15",4814.81,4861.11,4814.81,4861.11,200],["2023-02-16",4694.44,4694.44,4546.3,4546.3,1500],["2023-02-17",4629.63,4629.63,4537.04,4546.3,1900],["2023-02-20",4722.22,4861.11,4685.19,4861.11,38000],["2023-02-21",5194.44,5194.44,4861.11,4861.11,13800],["2023-02-22",5175.93,5175.93,4629.63,4870.37,8300],["2023-02-23",4814.81,4824.07,4814.81,4824.07,9500],["2023-02-24",4861.11,4907.41,4861.11,4861.11,3400],["2023-02-27",4546.3,4953.7,4546.3,4898.15,2400],["2023-02-28",5046.3,5046.3,4990.74,4990.74,700],["2023-03-01",5324.07,5324.07,5166.67,5166.67,8200],["2023-03-02",4842.59,4907.41,4814.81,4814.81,6200],["2023-03-03",4638.89,5083.33,4629.63,5083.33,3100],["2023-03-06",5074.07,5111.11,4990.74,5092.59,2000],["2023-03-07",5444.44,5444.44,4740.74,4861.11,2300],["2023-03-08",4629.63,5074.07,4629.63,5074.07,2100],["2023-03-09",4768.52,4953.7,4768.52,4907.41,1200],["2023-03-10",4898.15,4907.41,4731.48,4907.41,1000],["2023-03-13",4907.41,5092.59,4638.89,5046.3,3300],["2023-03-14",4990.74,5000.0,4990.74,5000.0,200],["2023-03-15",4972.22,4972.22,4777.78,4796.3,8200],["2023-03-16",4648.15,4722.22,4629.63,4629.63,9500],["2023-03-17",4629.63,4629.63,4629.63,4629.63,600],["2023-03-20",4638.89,4638.89,4638.89,4638.89,100],["2023-03-21",4629.63,4675.93,4620.37,4666.67,2200],["2023-03-22",4666.67,4666.67,4583.33,4583.33,3000],["2023-03-23",4629.63,4666.67,4601.85,4601.85,2300],["2023-03-24",4916.67,4916.67,4601.85,4629.63,5900],["2023-03-27",4953.7,4953.7,4629.63,4629.63,1600],["2023-03-28",4944.44,4944.44,4351.85,4629.63,18200],["2023-03-29",4453.7,4777.78,4351.85,4759.26,19600],["2023-03-30",4759.26,4851.85,4537.04,4851.85,1700],["2023-03-31",4546.3,4842.59,4518.52,4787.04,38100],["2023-04-03",4814.81,4870.37,4629.63,4629.63,6700],["2023-04-04",4638.89,4888.89,4638.89,4638.89,28100],["2023-04-05",4685.19,4814.81,4629.63,4722.22,30500],["2023-04-06",4722.22,4796.3,4675.93,4675.93,20400],["2023-04-07",4694.44,4694.44,4666.67,4666.67,1200],["2023-04-10",4953.7,4953.7,4666.67,4666.67,11900],["2023-04-11",4666.67,4685.19,4638.89,4685.19,3500],["2023-04-12",4685.19,4703.7,4638.89,4638.89,10100],["2023-04-13",4666.67,4666.67,4629.63,4629.63,11600],["2023-04-14",4861.11,4861.11,4601.85,4601.85,4200],["2023-04-17",4601.85,4601.85,4453.7,4453.7,3900],["2023-04-18",4537.04,4722.22,4527.78,4722.22,9000],["2023-04-19",4722.22,4722.22,4490.74,4722.22,26800],["2023-04-20",4722.22,4722.22,4583.33,4712.96,500],["2023-04-21",4712.96,4712.96,4712.96,4712.96,0],["2023-04-24",4537.04,4694.44,4537.04,4638.89,600],["2023-04-25",4629.63,4638.89,4583.33,4638.89,1100],["2023-04-26",4722.22,4907.41,4648.15,4648.15,13200],["2023-04-27",4648.15,4648.15,4583.33,4629.63,12300],["2023-04-28",4629.63,4629.63,4537.04,4629.63,2800],["2023-05-04",4537.04,4629.63,4453.7,4629.63,10000],["2023-05-05",4500.0,4629.63,4500.0,4629.63,3800],["2023-05-08",4814.81,4814.81,4490.74,4666.67,10700],["2023-05-09",4666.67,4750.0,4555.56,4750.0,12800],["2023-05-10",4750.0,4898.15,4583.33,4898.15,22700],["2023-05-11",4907.41,4907.41,4648.15,4861.11,9300],["2023-05-12",4851.85,5000.0,4722.22,4962.96,23300],["2023-05-15",4962.96,5305.56,4962.96,5305.56,30100],["2023-05-16",5620.37,5620.37,5324.07,5324.07,20200],["2023-05-17",5092.59,5555.56,5092.59,5324.07,1700],["2023-05-18",5092.59,5324.07,4953.7,5305.56,3800],["2023-05-19",5037.04,5046.3,5027.78,5027.78,7900],["2023-05-22",5000.0,5287.04,5000.0,5009.26,11300],["2023-05-23",5009.26,5185.19,4990.74,5185.19,2900],["2023-05-24",5324.07,5324.07,5231.48,5277.78,6600],["2023-05-25",5138.89,5277.78,5138.89,5185.19,10500],["2023-05-26",5185.19,5250.0,5185.19,5240.74,32100],["2023-05-29",5277.78,5601.85,5277.78,5601.85,47400],["2023-05-30",5601.85,5879.63,5509.26,5870.37,17000],["2023-05-31",5750.0,5925.93,5750.0,5759.26,31400],["2023-06-01",5925.93,5925.93,5574.07,5574.07,14100],["2023-06-02",5601.85,5962.96,5462.96,5962.96,62200],["2023-06-05",6250.0,6250.0,5740.74,5972.22,12700],["2023-06-06",5972.22,5972.22,5787.04,5787.04,27800],["2023-06-07",6175.93,6185.19,5833.33,6185.19,47200],["2023-06-08",6611.11,6611.11,6018.52,6018.52,30700],["2023-06-09",5925.93,6342.59,5925.93,5981.48,17300],["2023-06-12",6388.89,6398.15,6388.89,6398.15,92700],["2023-06-13",6842.59,6842.59,6842.59,6842.59,94400],["2023-06-14",7314.81,7314.81,6675.93,7092.59,106800],["2023-06-15",7092.59,7092.59,6601.85,7055.56,41600],["2023-06-16",7546.3,7546.3,6564.81,6564.81,25500],["2023-06-19",6250.0,6574.07,6111.11,6555.56,66800],["2023-06-20",6481.48,6990.74,6101.85,6666.67,11600],["2023-06-21",6833.33,7037.04,6490.74,6981.48,13900],["2023-06-22",6981.48,7000.0,6768.52,6768.52,20100],["2023-06-23",6990.74,7240.74,6481.48,7231.48,112500],["2023-06-26",7296.3,7407.41,6944.44,7194.44,15600],["2023-06-27",7129.63,7129.63,6842.59,6842.59,5900],["2023-06-28",6842.59,6944.44,6648.15,6944.44,10300],["2023-06-29",6824.07,6824.07,6546.3,6805.56,9400],["2023-06-30",6546.3,6805.56,6481.48,6481.48,9800],["2023-07-03",6666.67,6666.67,6407.41,6481.48,11100],["2023-07-04",6407.41,6851.85,6407.41,6851.85,5600],["2023-07-05",6666.67,6898.15,6638.89,6638.89,4000],["2023-07-06",6481.48,6750.0,6481.48,6481.48,10100],["2023-07-07",6481.48,6712.96,6481.48,6712.96,4500],["2023-07-10",6314.81,6712.96,6314.81,6500.0,9700],["2023-07-11",6500.0,6500.0,6203.7,6296.3,13100],["2023-07-12",6296.3,6731.48,6296.3,6731.48,38600],["2023-07-13",7185.19,7185.19,6731.48,6935.19,54100],["2023-07-14",6935.19,7138.89,6481.48,6750.0,5400],["2023-07-17",6750.0,7129.63,6750.0,7037.04,8000],["2023-07-18",7037.04,7037.04,6712.96,6944.44,7500],["2023-07-19",6851.85,6944.44,6759.26,6944.44,1100],["2023-07-20",7027.78,7222.22,6712.96,7027.78,9700],["2023-07-21",6620.37,7000.0,6537.04,6925.93,4000],["2023-07-24",6925.93,7111.11,6444.44,7037.04,45700],["2023-07-25",7000.0,7037.04,6759.26,7009.26,24900],["2023-07-26",7018.52,7490.74,6962.96,7490.74,91300],["2023-07-27",7962.96,8009.26,7083.33,7472.22,44100],["2023-07-28",7472.22,7953.7,7472.22,7675.93,27500],["2023-07-31",7314.81,7870.37,7314.81,7870.37,21000],["2023-08-01",8101.85,8416.67,7407.41,8333.33,79600],["2023-08-02",8333.33,8703.7,7750.0,8611.11,27800],["2023-08-03",8055.56,8518.52,8009.26,8018.52,82400],["2023-08-04",8027.78,8333.33,7462.96,8222.22,104400],["2023-08-07",8425.93,8425.93,7675.93,8018.52,23000],["2023-08-08",7611.11,7990.74,7462.96,7907.41,85200],["2023-08-09",7907.41,7907.41,7518.52,7657.41,21400],["2023-08-10",7509.26,7861.11,7509.26,7851.85,34100],["2023-08-11",7592.59,7851.85,7500.0,7824.07,32400],["2023-08-14",7824.07,8333.33,7824.07,7824.07,79200],["2023-08-15",8101.85,8101.85,7703.7,7703.7,15600],["2023-08-16",7685.19,7703.7,7166.67,7564.81,55000],["2023-08-17",7407.41,7620.37,7407.41,7564.81,41900],["2023-08-18",7268.52,7509.26,7037.04,7481.48,57100],["2023-08-21",7314.81,7462.96,6972.22,7462.96,31000],["2023-08-22",7500.0,7500.0,7222.22,7453.7,23800],["2023-08-23",7453.7,7953.7,7407.41,7407.41,8400],["2023-08-24",7407.41,7666.67,7407.41,7435.19,5000],["2023-08-25",7425.93,7425.93,7129.63,7379.63,10400],["2023-08-28",7638.89,7638.89,7305.56,7407.41,13800],["2023-08-29",7388.89,7824.07,7314.81,7675.93,41300],["2023-08-30",7685.19,7740.74,7509.26,7592.59,11200],["2023-08-31",7500.0,7870.37,7407.41,7731.48,53800],["2023-09-05",7777.78,7777.78,7555.56,7685.19,17400],["2023-09-06",7500.0,7685.19,7416.67,7675.93,19300],["2023-09-07",7731.48,7777.78,7425.93,7777.78,80500],["2023-09-08",7861.11,7861.11,7500.0,7712.96,23500],["2023-09-11",7712.96,7712.96,7453.7,7685.19,17300],["2023-09-12",7685.19,7777.78,7407.41,7416.67,61900],["2023-09-13",7777.78,7777.78,7175.93,7407.41,80700],["2023-09-14",6962.96,7407.41,6962.96,7407.41,7700],["2023-09-15",7000.0,7407.41,7000.0,7351.85,14100],["2023-09-18",6953.7,7370.37,6953.7,7333.33,22800],["2023-09-19",7564.81,7564.81,6861.11,7314.81,19900],["2023-09-20",7388.89,7388.89,6851.85,7314.81,14300],["2023-09-21",7277.78,7500.0,7277.78,7314.81,14400],["2023-09-22",6953.7,7222.22,6805.56,7175.93,68600],["2023-09-25",7268.52,7268.52,6787.04,7175.93,500],["2023-09-26",6851.85,7388.89,6851.85,6944.44,6700],["2023-09-27",6851.85,7129.63,6851.85,7129.63,10300],["2023-09-28",7129.63,7222.22,6694.44,7175.93,13600],["2023-09-29",7212.96,7407.41,6962.96,7314.81,26700],["2023-10-02",7314.81,7398.15,7129.63,7287.04,15000],["2023-10-03",6879.63,7240.74,6787.04,6787.04,19400],["2023-10-04",6787.04,6925.93,6759.26,6925.93,7500],["2023-10-05",6574.07,6898.15,6444.44,6805.56,35600],["2023-10-06",6787.04,6805.56,6333.33,6805.56,13900],["2023-10-09",6731.48,6731.48,6685.19,6694.44,500],["2023-10-10",6666.67,6907.41,6231.48,6296.3,36900],["2023-10-11",6296.3,6435.19,6111.11,6342.59,1700],["2023-10-12",6342.59,6703.7,6342.59,6481.48,17100],["2023-10-13",6500.0,6500.0,6296.3,6296.3,3000],["2023-10-16",6398.15,6537.04,6259.26,6416.67,2900],["2023-10-17",6462.96,6481.48,6388.89,6388.89,22000],["2023-10-18",6388.89,6435.19,6250.0,6379.63,15800],["2023-10-19",6203.7,6351.85,5935.19,5962.96,3000],["2023-10-20",6333.33,6333.33,6018.52,6250.0,15700],["2023-10-23",6453.7,6666.67,6250.0,6611.11,700],["2023-10-24",6611.11,6611.11,6250.0,6601.85,10300],["2023-10-25",6759.26,6898.15,6750.0,6759.26,3300],["2023-10-26",6296.3,6694.44,6287.04,6287.04,18000],["2023-10-27",6703.7,6703.7,5935.19,6574.07,8100],["2023-10-30",6120.37,6666.67,6120.37,6574.07,28000],["2023-10-31",6898.15,6898.15,6120.37,6388.89,39800],["2023-11-01",5953.7,6333.33,5944.44,5944.44,14600],["2023-11-02",6185.19,6342.59,5953.7,5962.96,23100],["2023-11-03",5833.33,6111.11,5564.81,5962.96,47000],["2023-11-06",5962.96,6157.41,5611.11,5833.33,19300],["2023-11-07",5898.15,5898.15,5435.19,5435.19,44500],["2023-11-08",5694.44,5694.44,5629.63,5657.41,7500],["2023-11-09",5657.41,5972.22,5657.41,5833.33,89100],["2023-11-10",5833.33,6027.78,5833.33,5925.93,9500],["2023-11-13",5620.37,5907.41,5518.52,5518.52,62500],["2023-11-14",5462.96,5546.3,5203.7,5203.7,91900],["2023-11-15",5407.41,5537.04,5370.37,5444.44,32100],["2023-11-16",5444.44,5555.56,5379.63,5555.56,24900],["2023-11-17",5555.56,5861.11,5462.96,5555.56,87000],["2023-11-20",5555.56,5666.67,5555.56,5555.56,1200],["2023-11-21",5388.89,5537.04,5277.78,5416.67,186600],["2023-11-22",5462.96,5462.96,5277.78,5425.93,49900],["2023-11-23",5324.07,5361.11,5287.04,5361.11,27500],["2023-11-24",5462.96,5462.96,5231.48,5231.48,6900],["2023-11-27",5231.48,5305.56,5092.59,5250.0,22300],["2023-11-28",5194.44,5240.74,5092.59,5240.74,30800],["2023-11-29",5240.74,5240.74,5092.59,5166.67,33400],["2023-11-30",5416.67,5416.67,5092.59,5092.59,1800],["2023-12-01",5092.59,5148.15,4740.74,4814.81,15000],["2023-12-04",4824.07,5092.59,4824.07,5083.33,22900],["2023-12-05",5092.59,5324.07,4953.7,5175.93,7000],["2023-12-06",5175.93,5277.78,5092.59,5212.96,6000],["2023-12-07",5175.93,5185.19,4962.96,5166.67,7200],["2023-12-08",5231.48,5231.48,4962.96,5027.78,21400],["2023-12-11",5009.26,5166.67,4675.93,4870.37,5900],["2023-12-12",5000.0,5000.0,4888.89,4990.74,19900],["2023-12-13",5166.67,5166.67,5092.59,5092.59,4900],["2023-12-14",4851.85,5046.3,4851.85,4870.37,39000],["2023-12-15",4907.41,4990.74,4861.11,4935.19,5600],["2023-12-18",5046.3,5046.3,4824.07,4879.63,6600],["2023-12-19",4731.48,5000.0,4620.37,4962.96,2800],["2023-12-20",4953.7,4953.7,4907.41,4925.93,300],["2023-12-21",5064.81,5064.81,4824.07,5009.26,3900],["2023-12-22",4824.07,5000.0,4824.07,4990.74,14700],["2023-12-25",5092.59,5092.59,4796.3,4990.74,1500],["2023-12-26",4981.48,4981.48,4962.96,4962.96,5500],["2023-12-27",5231.48,5231.48,4879.63,4879.63,26800],["2023-12-28",5129.63,5129.63,4833.33,5037.04,3900],["2023-12-29",5074.07,5074.07,5000.0,5000.0,4400],["2024-01-02",5000.0,5037.04,4907.41,5000.0,13400],["2024-01-03",5000.0,5000.0,4916.67,4916.67,1100],["2024-01-04",4916.67,4953.7,4907.41,4953.7,15300],["2024-01-05",4962.96,5037.04,4962.96,4981.48,18300],["2024-01-08",4990.74,5277.78,4990.74,5046.3,14700],["2024-01-09",5129.63,5138.89,5000.0,5064.81,5800],["2024-01-10",5138.89,5138.89,4814.81,5046.3,4900],["2024-01-11",5129.63,5129.63,5083.33,5092.59,5200],["2024-01-12",5083.33,5120.37,4953.7,5083.33,49000],["2024-01-15",5166.67,5166.67,5000.0,5074.07,8300],["2024-01-16",5074.07,5074.07,4907.41,5009.26,23800],["2024-01-17",5175.93,5175.93,4953.7,5027.78,1600],["2024-01-18",4990.74,5092.59,4888.89,5092.59,17800],["2024-01-19",5083.33,5092.59,4925.93,4953.7,4800],["2024-01-22",4972.22,4972.22,4907.41,4907.41,30300],["2024-01-23",4851.85,4907.41,4814.81,4814.81,53600],["2024-01-24",4629.63,4861.11,4629.63,4861.11,21100],["2024-01-25",4861.11,4861.11,4861.11,4861.11,0],["2024-01-26",4731.48,4731.48,4731.48,4731.48,9300],["2024-01-29",4740.74,4740.74,4629.63,4712.96,14100],["2024-01-30",4712.96,4712.96,4620.37,4675.93,39200],["2024-01-31",4675.93,4675.93,4370.37,4574.07,31100],["2024-02-01",4583.33,4583.33,4574.07,4583.33,5600],["2024-02-02",4583.33,4583.33,4509.26,4509.26,12300],["2024-02-05",4509.26,4824.07,4351.85,4824.07,69800],["2024-02-06",4833.33,4833.33,4731.48,4768.52,9000],["2024-02-07",4685.19,4787.04,4685.19,4777.78,15300],["2024-02-15",4777.78,4796.3,4750.0,4796.3,12400],["2024-02-16",4796.3,4796.3,4462.96,4740.74,45600],["2024-02-19",4740.74,4898.15,4722.22,4722.22,9900],["2024-02-20",4722.22,4972.22,4722.22,4925.93,24400],["2024-02-21",4740.74,4796.3,4722.22,4796.3,30600],["2024-02-22",4907.41,4907.41,4740.74,4768.52,7900],["2024-02-23",4759.26,5046.3,4759.26,4787.04,35700],["2024-02-26",4722.22,4814.81,4629.63,4768.52,9000],["2024-02-27",4768.52,5092.59,4712.96,4777.78,16300],["2024-02-28",4768.52,4777.78,4740.74,4768.52,6500],["2024-02-29",4805.56,4851.85,4768.52,4814.81,18400],["2024-03-01",4814.81,4814.81,4481.48,4805.56,53100],["2024-03-04",4805.56,5037.04,4648.15,4722.22,96000],["2024-03-05",4814.81,4814.81,4629.63,4722.22,14700],["2024-03-06",4675.93,4740.74,4675.93,4722.22,9900],["2024-03-07",4722.22,4722.22,4555.56,4675.93,22200],["2024-03-08",4694.44,4861.11,4675.93,4675.93,25100],["2024-03-11",4675.93,4694.44,4629.63,4685.19,5500],["2024-03-12",4629.63,4629.63,4546.3,4583.33,13100],["2024-03-13",4620.37,4731.48,4351.85,4685.19,39900],["2024-03-14",4685.19,4814.81,4592.59,4629.63,56900],["2024-03-15",4722.22,4731.48,4722.22,4722.22,3200],["2024-03-18",4722.22,4759.26,4453.7,4629.63,57600],["2024-03-19",4518.52,4629.63,4305.56,4629.63,304000],["2024-03-20",4620.37,4620.37,4305.56,4462.96,53300],["2024-03-21",4462.96,4546.3,4305.56,4462.96,72200],["2024-03-22",4444.44,4518.52,4351.85,4453.7,8900],["2024-03-25",4490.74,4490.74,4166.67,4185.19,51700],["2024-03-26",4185.19,4472.22,4166.67,4472.22,78800],["2024-03-27",4444.44,4583.33,4444.44,4472.22,37600],["2024-03-28",4574.07,4703.7,4490.74,4583.33,58700],["2024-03-29",4583.33,4675.93,4500.0,4509.26,25000],["2024-04-01",4601.85,4601.85,4351.85,4435.19,63900],["2024-04-02",4370.37,4444.44,4351.85,4444.44,15600],["2024-04-03",4444.44,4490.74,4166.67,4444.44,35800],["2024-04-04",4444.44,4444.44,4138.89,4259.26,137500],["2024-04-05",4212.96,4333.33,4166.67,4212.96,28100],["2024-04-08",4212.96,4212.96,4000.0,4175.93,66100],["2024-04-09",4175.93,4175.93,4074.07,4157.41,55900],["2024-04-10",4074.07,4175.93,4027.78,4157.41,78300],["2024-04-11",4037.04,4296.3,4027.78,4296.3,60800],["2024-04-12",4259.26,4259.26,4037.04,4212.96,67800],["2024-04-15",4222.22,4240.74,4055.56,4231.48,32600],["2024-04-16",4231.48,4444.44,3990.74,4203.7,6800],["2024-04-17",4185.19,4185.19,3916.67,3944.44,45000],["2024-04-19",4101.85,4101.85,3722.22,3750.0,29700],["2024-04-22",3759.26,3916.67,3750.0,3888.89,22800],["2024-04-23",4101.85,4101.85,3740.74,3870.37,23000],["2024-04-24",3888.89,3888.89,3870.37,3870.37,26400],["2024-04-25",4046.3,4046.3,4000.0,4000.0,5500],["2024-04-26",3824.07,3888.89,3814.81,3888.89,2900],["2024-05-02",3888.89,3907.41,3787.04,3879.63,12100],["2024-05-03",3870.37,3870.37,3657.41,3777.78,208000],["2024-05-06",3750.0,3898.15,3703.7,3888.89,27000],["2024-05-07",3888.89,3916.67,3888.89,3888.89,38200],["2024-05-08",3888.89,3925.93,3712.96,3925.93,8200],["2024-05-09",3842.59,4185.19,3796.3,4185.19,55400],["2024-05-10",4166.67,4166.67,3925.93,4148.15,3200],["2024-05-13",4138.89,4166.67,3962.96,4083.33,24900],["2024-05-14",3962.96,4074.07,3962.96,4018.52,9900],["2024-05-15",3962.96,4250.0,3962.96,4231.48,40000],["2024-05-16",4370.37,4370.37,4046.3,4092.59,11000],["2024-05-17",4166.67,4166.67,4046.3,4111.11,8300],["2024-05-20",4120.37,4120.37,4000.0,4000.0,29800],["2024-05-21",4074.07,4277.78,3814.81,4046.3,5900],["2024-05-22",4046.3,4074.07,3981.48,4046.3,7400],["2024-05-23",4055.56,4101.85,4046.3,4101.85,26900],["2024-05-24",4074.07,4157.41,4074.07,4120.37,66000],["2024-05-27",3851.85,4101.85,3851.85,4074.07,11000],["2024-05-28",4083.33,4083.33,3981.48,3981.48,8100],["2024-05-29",3981.48,4055.56,3935.19,3981.48,32400],["2024-05-30",3981.48,4111.11,3981.48,4064.81,21900],["2024-05-31",4055.56,4055.56,4055.56,4055.56,5300],["2024-06-03",4055.56,4055.56,3981.48,3981.48,38200],["2024-06-04",4250.0,4250.0,3981.48,4064.81,14600],["2024-06-05",4064.81,4148.15,4009.26,4074.07,10800],["2024-06-06",4259.26,4259.26,3981.48,4120.37,9900],["2024-06-07",4064.81,4120.37,3981.48,4074.07,16600],["2024-06-10",3981.48,4074.07,3925.93,4064.81,31100],["2024-06-11",4064.81,4064.81,4027.78,4027.78,14300],["2024-06-12",4027.78,4074.07,4009.26,4027.78,6100],["2024-06-13",4018.52,4259.26,4018.52,4027.78,43400],["2024-06-14",4074.07,4074.07,4055.56,4074.07,16300],["2024-06-17",4074.07,4074.07,3796.3,4055.56,27000],["2024-06-18",4064.81,4074.07,3981.48,4055.56,18500],["2024-06-19",4148.15,4148.15,3981.48,4046.3,1200],["2024-06-20",3888.89,4046.3,3888.89,3981.48,14500],["2024-06-21",3972.22,4027.78,3935.19,3944.44,19700],["2024-06-24",4027.78,4027.78,3972.22,4018.52,3000],["2024-06-25",4009.26,4009.26,4009.26,4009.26,9000],["2024-06-26",3935.19,4064.81,3740.74,4027.78,12700],["2024-06-27",4018.52,4018.52,3898.15,3907.41,6500],["2024-06-28",3907.41,3981.48,3907.41,3981.48,15000],["2024-07-01",4259.26,4259.26,3870.37,4009.26,15800],["2024-07-02",4120.37,4120.37,3898.15,3962.96,5500],["2024-07-03",3870.37,3953.7,3842.59,3953.7,57270],["2024-07-04",3944.44,3944.44,3796.3,3944.44,8000],["2024-07-05",3972.22,3972.22,3824.07,3851.85,40700],["2024-07-08",3759.26,3925.93,3759.26,3925.93,21400],["2024-07-09",3925.93,3944.44,3814.81,3814.81,4900],["2024-07-10",3814.81,3824.07,3814.81,3824.07,200],["2024-07-11",3796.3,3962.96,3712.96,3944.44,4300],["2024-07-12",3879.63,3907.41,3796.3,3907.41,2900],["2024-07-15",3842.59,3842.59,3814.81,3824.07,11900],["2024-07-16",3833.33,3907.41,3833.33,3888.89,11600],["2024-07-17",3888.89,3888.89,3814.81,3870.37,3500],["2024-07-18",3814.81,3953.7,3814.81,3953.7,5000],["2024-07-19",3953.7,3953.7,3888.89,3935.19,17900],["2024-07-22",3925.93,3925.93,3907.41,3907.41,1100],["2024-07-23",3796.3,3888.89,3796.3,3888.89,1300],["2024-07-24",3805.56,3842.59,3712.96,3842.59,6500],["2024-07-25",3796.3,3842.59,3611.11,3842.59,80800],["2024-07-26",3842.59,3842.59,3703.7,3750.0,12200],["2024-07-29",3750.0,3981.48,3629.63,3777.78,36700],["2024-07-30",3685.19,3833.33,3685.19,3750.0,4600],["2024-07-31",3787.04,3796.3,3611.11,3657.41,57100],["2024-08-01",3657.41,3796.3,3601.85,3601.85,45400],["2024-08-02",3611.11,3620.37,3564.81,3564.81,15100],["2024-08-05",3564.81,3722.22,3324.07,3611.11,31300],["2024-08-06",3592.59,3703.7,3416.67,3657.41,27400],["2024-08-07",3722.22,3722.22,3537.04,3648.15,4300],["2024-08-08",3537.04,3657.41,3537.04,3629.63,3300],["2024-08-09",3759.26,3759.26,3694.44,3694.44,4800],["2024-08-12",3694.44,3750.0,3592.59,3703.7,3300],["2024-08-13",3703.7,3703.7,3703.7,3703.7,0],["2024-08-14",3546.3,3703.7,3527.78,3703.7,19100],["2024-08-15",3694.44,3694.44,3611.11,3685.19,3500],["2024-08-16",3703.7,3703.7,3685.19,3685.19,5200],["2024-08-19",3564.81,3666.67,3564.81,3657.41,4300],["2024-08-20",3638.89,3657.41,3583.33,3657.41,14700],["2024-08-21",3453.7,3638.89,3453.7,3638.89,13800],["2024-08-22",3657.41,3888.89,3648.15,3888.89,52300],["2024-08-23",3981.48,4074.07,3879.63,3879.63,9900],["2024-08-26",3898.15,3898.15,3638.89,3870.37,5900],["2024-08-27",3870.37,3870.37,3703.7,3824.07,2400],["2024-08-28",3703.7,3796.3,3583.33,3592.59,13500],["2024-08-29",3611.11,3796.3,3509.26,3740.74,7700],["2024-08-30",3629.63,3657.41,3620.37,3620.37,3500],["2024-09-04",3620.37,3620.37,3472.22,3611.11,5300],["2024-09-05",3685.19,3685.19,3564.81,3611.11,9800],["2024-09-06",3564.81,3592.59,3564.81,3592.59,2100],["2024-09-09",3592.59,3666.67,3407.41,3666.67,5200],["2024-09-10",3666.67,3666.67,3481.48,3592.59,2600],["2024-09-11",3592.59,3592.59,3425.93,3444.44,2300],["2024-09-12",3518.52,3629.63,3453.7,3462.96,11500],["2024-09-13",3462.96,3611.11,3462.96,3481.48,1500],["2024-09-16",3481.48,3546.3,3425.93,3435.19,7700],["2024-09-17",3435.19,3435.19,3435.19,3435.19,200],["2024-09-18",3435.19,3435.19,3435.19,3435.19,0],["2024-09-19",3444.44,3574.07,3435.19,3574.07,3600],["2024-09-20",3814.81,3814.81,3527.78,3648.15,15700],["2024-09-23",3518.52,3611.11,3435.19,3611.11,13700],["2024-09-24",3564.81,3648.15,3564.81,3648.15,1500],["2024-09-25",3518.52,3851.85,3518.52,3638.89,24200],["2024-09-26",3611.11,3796.3,3500.0,3777.78,1100],["2024-09-27",3740.74,3740.74,3740.74,3740.74,100],["2024-09-30",3546.3,3574.07,3546.3,3574.07,1100],["2024-10-01",3722.22,3722.22,3620.37,3722.22,27800],["2024-10-02",3981.48,3981.48,3638.89,3888.89,7600],["2024-10-03",3888.89,3888.89,3888.89,3888.89,0],["2024-10-04",3888.89,3888.89,3888.89,3888.89,0],["2024-10-07",3675.93,3675.93,3657.41,3657.41,10500],["2024-10-08",3842.59,3842.59,3787.04,3787.04,200],["2024-10-09",3611.11,3750.0,3611.11,3638.89,9000],["2024-10-10",3638.89,3638.89,3537.04,3537.04,7000],["2024-10-11",3537.04,3703.7,3537.04,3703.7,500],["2024-10-14",3703.7,3703.7,3703.7,3703.7,300],["2024-10-15",3685.19,3703.7,3685.19,3703.7,6100],["2024-10-16",3703.7,3870.37,3703.7,3777.78,13600],["2024-10-17",3620.37,3750.0,3583.33,3722.22,7400],["2024-10-18",3703.7,3703.7,3518.52,3675.93,5400],["2024-10-21",3675.93,3694.44,3555.56,3694.44,25800],["2024-10-22",3888.89,3888.89,3518.52,3694.44,6500],["2024-10-23",3703.7,3703.7,3518.52,3694.44,9000],["2024-10-24",3703.7,3703.7,3518.52,3685.19,11300],["2024-10-25",3675.93,3703.7,3518.52,3666.67,3500],["2024-10-28",3879.63,3879.63,3787.04,3787.04,500],["2024-10-29",3546.3,3694.44,3527.78,3666.67,12200],["2024-10-30",3694.44,3694.44,3546.3,3685.19,3900],["2024-10-31",3564.81,3629.63,3555.56,3555.56,5400],["2024-11-01",3759.26,3759.26,3759.26,3759.26,100],["2024-11-04",3759.26,3759.26,3666.67,3675.93,1300],["2024-11-05",3583.33,3796.3,3583.33,3703.7,2700],["2024-11-06",3694.44,3898.15,3675.93,3796.3,10500],["2024-11-07",3601.85,3787.04,3601.85,3731.48,4600],["2024-11-08",3953.7,3953.7,3611.11,3824.07,900],["2024-11-11",3703.7,3824.07,3564.81,3824.07,26000],["2024-11-12",3638.89,3703.7,3638.89,3703.7,1700],["2024-11-13",3935.19,3935.19,3657.41,3796.3,7700],["2024-11-14",3629.63,4027.78,3629.63,3796.3,25300],["2024-11-15",3962.96,3962.96,3657.41,3796.3,25900],["2024-11-18",3675.93,3768.52,3675.93,3768.52,5100],["2024-11-19",3796.3,3981.48,3666.67,3796.3,10900],["2024-11-20",3842.59,3935.19,3537.04,3805.56,7200],["2024-11-21",3703.7,3805.56,3703.7,3805.56,400],["2024-11-22",3805.56,3888.89,3805.56,3870.37,500],["2024-11-25",3907.41,3907.41,3703.7,3814.81,7900],["2024-11-26",3972.22,4009.26,3675.93,3981.48,12400],["2024-11-27",3981.48,3981.48,3981.48,3981.48,0],["2024-11-28",3703.7,3907.41,3703.7,3842.59,31900],["2024-11-29",3842.59,3879.63,3842.59,3879.63,200],["2024-12-02",3703.7,3879.63,3675.93,3675.93,2600],["2024-12-03",3564.81,3833.33,3500.0,3787.04,2200],["2024-12-04",3703.7,4046.3,3703.7,3888.89,90700],["2024-12-05",4009.26,4009.26,3842.59,3981.48,10800],["2024-12-06",3981.48,4074.07,3722.22,3962.96,14400],["2024-12-09",4055.56,4055.56,3722.22,3962.96,71500],["2024-12-10",3796.3,3953.7,3750.0,3768.52,31100],["2024-12-11",3935.19,3935.19,3777.78,3879.63,7200],["2024-12-12",3861.11,3870.37,3731.48,3824.07,19700],["2024-12-13",3787.04,3842.59,3703.7,3842.59,50600],["2024-12-16",3722.22,3842.59,3722.22,3796.3,4600],["2024-12-17",3796.3,3842.59,3703.7,3787.04,24300],["2024-12-18",3777.78,3824.07,3703.7,3796.3,30000],["2024-12-19",3712.96,3796.3,3703.7,3796.3,30700],["2024-12-20",3796.3,3833.33,3703.7,3805.56,57200],["2024-12-23",3814.81,3833.33,3703.7,3796.3,22900],["2024-12-24",3740.74,3787.04,3537.04,3777.78,49800],["2024-12-25",3629.63,3777.78,3629.63,3712.96,600],["2024-12-26",3703.7,3731.48,3574.07,3583.33,40000],["2024-12-27",3583.33,3787.04,3546.3,3787.04,19300],["2024-12-30",3787.04,3787.04,3527.78,3611.11,132500],["2024-12-31",3564.81,3740.74,3564.81,3685.19,2600],["2025-01-02",3675.93,3685.19,3490.74,3490.74,28900],["2025-01-03",3500.0,3564.81,3472.22,3537.04,14400],["2025-01-06",3546.3,3546.3,3444.44,3444.44,15200],["2025-01-07",3472.22,3472.22,3444.44,3444.44,17000],["2025-01-08",3527.78,3527.78,3500.0,3509.26,9600],["2025-01-09",3435.19,3583.33,3425.93,3546.3,29700],["2025-01-10",3444.44,3537.04,3444.44,3537.04,2400],["2025-01-13",3509.26,3509.26,3342.59,3342.59,4300],["2025-01-14",3342.59,3425.93,3240.74,3425.93,6300],["2025-01-15",3296.3,3564.81,3194.44,3462.96,118800],["2025-01-16",3435.19,3435.19,3222.22,3398.15,84200],["2025-01-17",3398.15,3398.15,3166.67,3166.67,93800],["2025-01-20",3185.19,3203.7,3018.52,3203.7,5400],["2025-01-21",3148.15,3194.44,3055.56,3055.56,61800],["2025-01-22",3101.85,3129.63,3046.3,3046.3,18000],["2025-01-23",3046.3,3111.11,3027.78,3092.59,19800],["2025-01-24",3064.81,3064.81,3000.0,3009.26,16200],["2025-02-03",3009.26,3092.59,3009.26,3055.56,7000],["2025-02-04",3055.56,3175.93,3009.26,3175.93,36900],["2025-02-05",3148.15,3240.74,3129.63,3240.74,49900],["2025-02-06",3083.33,3240.74,3083.33,3240.74,4800],["2025-02-07",3240.74,3398.15,3101.85,3240.74,32100],["2025-02-10",3166.67,3240.74,3148.15,3231.48,60200],["2025-02-11",3194.44,3231.48,3111.11,3222.22,50700],["2025-02-12",3194.44,3305.56,3175.93,3175.93,12900],["2025-02-13",3148.15,3212.96,3148.15,3185.19,2500],["2025-02-14",3185.19,3231.48,3148.15,3212.96,33500],["2025-02-17",3148.15,3324.07,3148.15,3212.96,36500],["2025-02-18",3148.15,3305.56,3148.15,3231.48,84700],["2025-02-19",3240.74,3296.3,3148.15,3259.26,173700],["2025-02-20",3277.78,3444.44,3203.7,3444.44,185400],["2025-02-21",3648.15,3657.41,3425.93,3435.19,162600],["2025-02-24",3379.63,3472.22,3379.63,3435.19,41100],["2025-02-25",3425.93,3564.81,3333.33,3407.41,152300],["2025-02-26",3398.15,3435.19,3296.3,3361.11,121700],["2025-02-27",3425.93,3592.59,3407.41,3592.59,114600],["2025-02-28",3805.56,3842.59,3611.11,3842.59,180700],["2025-03-03",4092.59,4111.11,3935.19,4083.33,165100],["2025-03-04",4083.33,4083.33,3842.59,3935.19,150100],["2025-03-05",3972.22,3972.22,3703.7,3703.7,122400],["2025-03-06",3888.89,3888.89,3583.33,3805.56,14300],["2025-03-07",3805.56,3805.56,3685.19,3685.19,59200],["2025-03-10",3888.89,3888.89,3611.11,3824.07,29300],["2025-03-11",3796.3,3796.3,3574.07,3731.48,13800],["2025-03-12",3796.3,3796.3,3685.19,3796.3,8200],["2025-03-13",3814.81,3851.85,3703.7,3796.3,10900],["2025-03-14",3787.04,3879.63,3768.52,3851.85,82500],["2025-03-17",4018.52,4120.37,3787.04,4120.37,120500],["2025-03-18",4407.41,4407.41,4407.41,4407.41,124000],["2025-03-19",4712.96,4712.96,4712.96,4712.96,133700],["2025-03-20",5037.04,5037.04,4796.3,5037.04,541500],["2025-03-21",5388.89,5388.89,5092.59,5240.74,149100],["2025-03-24",5250.0,5250.0,4879.63,4879.63,31400],["2025-03-25",4583.33,4870.37,4546.3,4583.33,115900],["2025-03-26",4814.81,4814.81,4537.04,4703.7,38300],["2025-03-27",4694.44,4703.7,4472.22,4694.44,36200],["2025-03-28",4694.44,4888.89,4583.33,4814.81,43600],["2025-03-31",4583.33,4796.3,4583.33,4675.93,49500],["2025-04-01",4675.93,4685.19,4629.63,4675.93,42700],["2025-04-02",4675.93,5000.0,4638.89,5000.0,65600],["2025-04-03",4907.41,4907.41,4657.41,4657.41,178800],["2025-04-04",4333.33,4333.33,4333.33,4333.33,69500],["2025-04-08",4037.04,4037.04,4037.04,4037.04,39000],["2025-04-09",3759.26,3759.26,3759.26,3759.26,100300],["2025-04-10",4018.52,4018.52,4018.52,4018.52,32900],["2025-04-11",4250.0,4250.0,3740.74,4018.52,122200],["2025-04-14",4296.3,4296.3,4083.33,4287.04,22100],["2025-04-15",4361.11,4361.11,4268.52,4314.81,50900],["2025-04-16",4601.85,4601.85,4296.3,4592.59,30200],["2025-04-17",4351.85,4592.59,4351.85,4592.59,6300],["2025-04-18",4583.33,4583.33,4314.81,4518.52,3100],["2025-04-21",4518.52,4518.52,4259.26,4444.44,19000],["2025-04-22",4601.85,4601.85,4138.89,4425.93,36200],["2025-04-23",4425.93,4518.52,4194.44,4425.93,28200],["2025-04-24",4277.78,4425.93,4277.78,4425.93,19200],["2025-04-25",4425.93,4425.93,4166.67,4388.89,29800],["2025-04-28",4583.33,4583.33,4351.85,4351.85,28700],["2025-04-29",4324.07,4388.89,4203.7,4379.63,18700],["2025-05-05",4351.85,4379.63,4212.96,4351.85,5600],["2025-05-06",4259.26,4351.85,4259.26,4333.33,20000],["2025-05-07",4333.33,4351.85,4240.74,4324.07,21400],["2025-05-08",4333.33,4425.93,4324.07,4351.85,27000],["2025-05-09",4351.85,4444.44,4166.67,4351.85,35500],["2025-05-12",4351.85,4629.63,4268.52,4629.63,102100],["2025-05-13",4629.63,4629.63,4351.85,4611.11,46300],["2025-05-14",4537.04,4564.81,4351.85,4555.56,15900],["2025-05-15",4583.33,4583.33,4444.44,4518.52,27100],["2025-05-16",4574.07,4574.07,4407.41,4500.0,4200],["2025-05-19",4472.22,4472.22,4472.22,4472.22,400],["2025-05-20",4472.22,4527.78,4166.67,4185.19,28700],["2025-05-21",4398.15,4398.15,4212.96,4398.15,10400],["2025-05-22",4166.67,4351.85,4138.89,4166.67,67200],["2025-05-23",4166.67,4268.52,3888.89,4268.52,26500],["2025-05-26",4009.26,4212.96,4000.0,4120.37,84900],["2025-05-27",4120.37,4398.15,4120.37,4120.37,48300],["2025-05-28",4120.37,4351.85,4027.78,4259.26,83000],["2025-05-29",4296.3,4296.3,4101.85,4231.48,16500],["2025-05-30",4111.11,4231.48,4111.11,4129.63,97100],["2025-06-02",4166.67,4166.67,4129.63,4129.63,39800],["2025-06-03",4120.37,4157.41,4000.0,4000.0,58900],["2025-06-04",4000.0,4231.48,4000.0,4203.7,4800],["2025-06-05",4203.7,4203.7,4074.07,4157.41,1300],["2025-06-06",4148.15,4148.15,3990.74,4120.37,60500],["2025-06-09",4027.78,4129.63,3888.89,4129.63,14800],["2025-06-10",3953.7,4129.63,3888.89,3888.89,9200],["2025-06-11",4111.11,4120.37,3870.37,4055.56,36800],["2025-06-12",4055.56,4074.07,3953.7,4046.3,17400],["2025-06-13",3925.93,3981.48,3898.15,3962.96,11000],["2025-06-16",3814.81,4027.78,3814.81,3972.22,41500],["2025-06-17",4074.07,4074.07,3888.89,4027.78,2900],["2025-06-18",3935.19,4018.52,3870.37,3935.19,24000],["2025-06-19",3944.44,4064.81,3944.44,4009.26,18100],["2025-06-20",4240.74,4240.74,4064.81,4064.81,10500],["2025-06-23",4037.04,4055.56,4037.04,4055.56,2400],["2025-06-24",4055.56,4055.56,3888.89,3907.41,25400],["2025-06-25",3898.15,4009.26,3851.85,3888.89,24200],["2025-06-26",3888.89,3981.48,3888.89,3981.48,1500],["2025-06-27",3898.15,4000.0,3851.85,3981.48,16100],["2025-06-30",4074.07,4074.07,3870.37,3981.48,43100],["2025-07-01",4157.41,4259.26,4101.85,4259.26,140200],["2025-07-02",4518.52,4555.56,4481.48,4555.56,92800],["2025-07-03",4555.56,4555.56,4240.74,4351.85,98400],["2025-07-04",4120.37,4481.48,4083.33,4259.26,53200],["2025-07-07",4259.26,4444.44,4259.26,4259.26,7300],["2025-07-08",4351.85,4351.85,4027.78,4212.96,31200],["2025-07-09",4064.81,4259.26,4064.81,4185.19,47000],["2025-07-10",4111.11,4259.26,4101.85,4240.74,23900],["2025-07-11",4240.74,4240.74,4074.07,4212.96,96500],["2025-07-14",4351.85,4351.85,4074.07,4194.44,8100],["2025-07-15",4166.67,4481.48,4120.37,4166.67,112900],["2025-07-16",4166.67,4444.44,4166.67,4388.89,102600],["2025-07-17",4351.85,4518.52,4259.26,4435.19,185100],["2025-07-18",4435.19,4712.96,4435.19,4555.56,160900],["2025-07-21",4574.07,4666.67,4444.44,4546.3,77700],["2025-07-22",4444.44,4490.74,4342.59,4490.74,99800],["2025-07-23",4314.81,4490.74,4314.81,4481.48,56600],["2025-07-24",4462.96,4537.04,4379.63,4398.15,47200],["2025-07-25",4398.15,4527.78,4398.15,4518.52,63800],["2025-07-28",4518.52,4629.63,4259.26,4583.33,125000],["2025-07-29",4416.67,4444.44,4407.41,4435.19,87300],["2025-07-30",4435.19,4462.96,4314.81,4435.19,113700],["2025-07-31",4481.48,4481.48,4324.07,4444.44,23500],["2025-08-01",4620.37,4620.37,4379.63,4379.63,54900],["2025-08-04",4388.89,4481.48,4388.89,4472.22,26400],["2025-08-05",4768.52,4768.52,4351.85,4509.26,34800],["2025-08-06",4509.26,4509.26,4407.41,4435.19,14300],["2025-08-07",4435.19,4481.48,4407.41,4481.48,97000],["2025-08-08",4398.15,4462.96,4370.37,4462.96,52900],["2025-08-11",4462.96,4648.15,4462.96,4462.96,21200],["2025-08-12",4611.11,4611.11,4379.63,4388.89,50100],["2025-08-13",4388.89,4527.78,4166.67,4453.7,73300],["2025-08-14",4453.7,4527.78,4453.7,4472.22,23600],["2025-08-15",4472.22,4527.78,4462.96,4518.52,92200],["2025-08-18",4638.89,4638.89,4490.74,4611.11,55300],["2025-08-19",4888.89,4925.93,4722.22,4925.93,143200],["2025-08-20",5268.52,5268.52,4907.41,5138.89,138900],["2025-08-21",5148.15,5185.19,4787.04,4787.04,71000],["2025-08-22",4462.96,5046.3,4453.7,4453.7,67500],["2025-08-25",4287.04,4629.63,4277.78,4351.85,34400],["2025-08-26",4351.85,4537.04,4305.56,4444.44,32300],["2025-08-27",4351.85,4444.44,4351.85,4444.44,11100],["2025-08-28",4342.59,4453.7,4314.81,4444.44,20000],["2025-08-29",4444.44,4444.44,4277.78,4444.44,39000],["2025-09-03",4324.07,4629.63,4324.07,4629.63,36600],["2025-09-04",4638.89,4805.56,4555.56,4768.52,113600],["2025-09-05",4814.81,5101.85,4814.81,4972.22,233000],["2025-09-08",5138.89,5138.89,4694.44,4722.22,51900],["2025-09-09",4722.22,4898.15,4592.59,4675.93,19300],["2025-09-10",4629.63,4666.67,4490.74,4666.67,15900],["2025-09-11",4444.44,4722.22,4444.44,4722.22,8300],["2025-09-12",4722.22,4722.22,4574.07,4601.85,48000],["2025-09-15",4601.85,4722.22,4601.85,4620.37,21200],["2025-09-16",4629.63,4638.89,4527.78,4611.11,26100],["2025-09-17",4527.78,4629.63,4500.0,4629.63,38000],["2025-09-18",4629.63,4629.63,4537.04,4546.3,25100],["2025-09-19",4546.3,4601.85,4500.0,4601.85,10600],["2025-09-22",4453.7,4601.85,4444.44,4472.22,28100],["2025-09-23",4398.15,4611.11,4398.15,4537.04,8600],["2025-09-24",4546.3,4546.3,4527.78,4527.78,4100],["2025-09-25",4518.52,4527.78,4518.52,4527.78,10100],["2025-09-26",4537.04,4564.81,4407.41,4527.78,557500],["2025-09-29",4500.0,4509.26,4425.93,4444.44,21800],["2025-09-30",4444.44,4481.48,4379.63,4388.89,52100],["2025-10-01",4388.89,4388.89,4351.85,4388.89,6400],["2025-10-02",4388.89,4527.78,4361.11,4490.74,35300],["2025-10-03",4361.11,4481.48,4361.11,4481.48,7000],["2025-10-06",4212.96,4472.22,4212.96,4462.96,26600],["2025-10-07",4361.11,4444.44,4351.85,4444.44,20800],["2025-10-08",4407.41,4444.44,4370.37,4444.44,5100],["2025-10-09",4444.44,4620.37,4268.52,4444.44,9500],["2025-10-10",4305.56,4444.44,4259.26,4444.44,15100],["2025-10-13",4444.44,4444.44,4398.15,4398.15,5900],["2025-10-14",4398.15,4398.15,4305.56,4379.63,8600],["2025-10-15",4379.63,4379.63,4074.07,4259.26,20600],["2025-10-16",4259.26,4277.78,4083.33,4277.78,88000],["2025-10-17",4287.04,4305.56,4240.74,4259.26,9600],["2025-10-20",4259.26,4351.85,4101.85,4101.85,8900],["2025-10-21",4120.37,4166.67,3935.19,4166.67,20700],["2025-10-22",4166.67,4166.67,4166.67,4166.67,0],["2025-10-23",4444.44,4444.44,4074.07,4166.67,28400],["2025-10-24",4166.67,4166.67,4166.67,4166.67,1900],["2025-10-27",4166.67,4166.67,4166.67,4166.67,0],["2025-10-28",3962.96,4212.96,3925.93,4157.41,11600],["2025-10-29",4203.7,4342.59,4074.07,4296.3,29300],["2025-10-30",4240.74,4240.74,4101.85,4222.22,39100],["2025-10-31",4287.04,4305.56,4120.37,4129.63,6800],["2025-11-03",4231.48,4231.48,4074.07,4092.59,66000],["2025-11-04",4101.85,4166.67,3981.48,4166.67,46200],["2025-11-05",4120.37,4120.37,4120.37,4120.37,2300],["2025-11-06",4074.07,4120.37,4074.07,4120.37,900],["2025-11-07",3944.44,4120.37,3944.44,3944.44,28100],["2025-11-10",3944.44,3962.96,3935.19,3962.96,5500],["2025-11-11",3981.48,4166.67,3953.7,3953.7,3200],["2025-11-12",4027.78,4166.67,3981.48,4148.15,11500],["2025-11-13",4148.15,4157.41,3981.48,4157.41,22900],["2025-11-14",4027.78,4166.67,4027.78,4166.67,6200],["2025-11-17",4027.78,4259.26,4027.78,4175.93,28500],["2025-11-18",4175.93,4212.96,4175.93,4175.93,28300],["2025-11-19",4444.44,4444.44,4138.89,4351.85,5800],["2025-11-20",4092.59,4092.59,4092.59,4092.59,3000],["2025-11-21",4018.52,4305.56,4009.26,4231.48,21400],["2025-11-24",4416.67,4416.67,4064.81,4064.81,3200],["2025-11-25",4231.48,4231.48,4231.48,4231.48,100],["2025-11-26",4231.48,4231.48,4000.0,4166.67,41100],["2025-11-27",3944.44,4166.67,3888.89,4166.67,1100],["2025-11-28",4342.59,4342.59,4166.67,4166.67,30400],["2025-12-01",4166.67,4166.67,4166.67,4166.67,100],["2025-12-02",4435.19,4435.19,4120.37,4120.37,1300],["2025-12-03",4120.37,4175.93,3981.48,4175.93,23100],["2025-12-04",4000.0,4259.26,4000.0,4222.22,12500],["2025-12-05",4018.52,4074.07,4018.52,4074.07,18300],["2025-12-08",4074.07,4074.07,4027.78,4074.07,4800],["2025-12-09",4074.07,4083.33,3935.19,3935.19,8500],["2025-12-10",4027.78,4203.7,3944.44,4185.19,17800],["2025-12-11",4120.37,4296.3,4120.37,4166.67,15400],["2025-12-12",4398.15,4398.15,3981.48,4185.19,28600],["2025-12-15",4000.0,4046.3,3898.15,4046.3,131800],["2025-12-16",3944.44,4222.22,3888.89,4222.22,22100],["2025-12-17",3962.96,4074.07,3953.7,3981.48,6000],["2025-12-18",3953.7,3981.48,3916.67,3916.67,31200],["2025-12-19",3898.15,3898.15,3814.81,3861.11,31600],["2025-12-22",3861.11,3925.93,3842.59,3851.85,33100],["2025-12-23",3851.85,3870.37,3787.04,3870.37,11100],["2025-12-24",3870.37,3972.22,3842.59,3972.22,29200],["2025-12-25",3962.96,3962.96,3787.04,3953.7,1300],["2025-12-26",3768.52,3879.63,3759.26,3879.63,5200],["2025-12-29",3870.37,3879.63,3870.37,3870.37,1900],["2025-12-30",3935.19,3935.19,3796.3,3879.63,3800],["2025-12-31",3712.96,3870.37,3703.7,3870.37,3700],["2026-01-05",3870.37,4138.89,3870.37,3981.48,5200],["2026-01-06",3981.48,4064.81,3888.89,3888.89,26900],["2026-01-07",3888.89,4027.78,3888.89,4027.78,1100],["2026-01-08",4064.81,4064.81,3796.3,3796.3,20500],["2026-01-09",3981.48,3981.48,3750.0,3750.0,10200],["2026-01-12",3796.3,3916.67,3722.22,3851.85,5700],["2026-01-13",3759.26,3888.89,3657.41,3712.96,26800],["2026-01-14",3796.3,3796.3,3666.67,3750.0,22300],["2026-01-15",3703.7,3712.96,3703.7,3703.7,9700],["2026-01-16",3657.41,3703.7,3611.11,3611.11,9400],["2026-01-19",3611.11,3833.33,3611.11,3712.96,50300],["2026-01-20",3712.96,3787.04,3611.11,3787.04,17100],["2026-01-21",3787.04,3787.04,3611.11,3712.96,25500],["2026-01-22",3703.7,3703.7,3638.89,3638.89,20100],["2026-01-23",3611.11,3861.11,3611.11,3703.7,6500],["2026-01-26",3703.7,3703.7,3611.11,3657.41,18900],["2026-01-27",3657.41,3666.67,3472.22,3666.67,7300],["2026-01-28",3611.11,3703.7,3574.07,3685.19,40500],["2026-01-29",3694.44,3694.44,3601.85,3694.44,12900],["2026-01-30",3694.44,3694.44,3611.11,3666.67,25300],["2026-02-02",3703.7,3861.11,3611.11,3685.19,20800],["2026-02-03",3916.67,3916.67,3638.89,3777.78,1800],["2026-02-04",3722.22,3722.22,3601.85,3703.7,6600],["2026-02-05",3703.7,3703.7,3694.44,3703.7,1200],["2026-02-06",3694.44,3694.44,3657.41,3657.41,6400],["2026-02-09",3657.41,3657.41,3425.93,3425.93,32900],["2026-02-10",3425.93,3657.41,3425.93,3638.89,34300],["2026-02-11",3638.89,3685.19,3435.19,3657.41,11300],["2026-02-12",3888.89,3888.89,3611.11,3648.15,2200],["2026-02-13",3564.81,3787.04,3564.81,3768.52,3200],["2026-02-23",3768.52,3768.52,3768.52,3768.52,2300],["2026-02-24",3731.48,3740.74,3703.7,3703.7,12500],["2026-02-25",3703.7,3888.89,3703.7,3787.04,63700],["2026-02-26",3703.7,3759.26,3601.85,3703.7,49700],["2026-02-27",3935.19,3935.19,3611.11,3703.7,9100],["2026-03-02",3703.7,3777.78,3611.11,3703.7,82800],["2026-03-03",3703.7,3703.7,3611.11,3657.41,14900],["2026-03-04",3840.0,3840.0,3680.0,3680.0,46200],["2026-03-05",3640.0,3780.0,3430.0,3700.0,4700],["2026-03-06",3700.0,3700.0,3600.0,3670.0,9000],["2026-03-09",3450.0,3640.0,3420.0,3490.0,36500],["2026-03-10",3300.0,3660.0,3300.0,3600.0,1600],["2026-03-11",3600.0,3650.0,3580.0,3600.0,10800],["2026-03-12",3600.0,3600.0,3420.0,3570.0,2000],["2026-03-13",3570.0,3600.0,3500.0,3510.0,18500],["2026-03-16",3450.0,3560.0,3450.0,3500.0,15100],["2026-03-17",3500.0,3560.0,3500.0,3500.0,4100],["2026-03-18",3550.0,3550.0,3550.0,3550.0,200],["2026-03-19",3550.0,3650.0,3470.0,3590.0,13300],["2026-03-20",3450.0,3790.0,3450.0,3640.0,1300],["2026-03-23",3870.0,3870.0,3470.0,3480.0,4000],["2026-03-24",3590.0,3600.0,3490.0,3490.0,5500],["2026-03-25",3640.0,3640.0,3460.0,3590.0,15100],["2026-03-26",3600.0,3600.0,3500.0,3540.0,1300],["2026-03-27",3450.0,3590.0,3450.0,3570.0,9900],["2026-03-30",3410.0,3590.0,3400.0,3500.0,26300],["2026-03-31",3590.0,3740.0,3440.0,3440.0,52800],["2026-04-01",3660.0,3660.0,3490.0,3630.0,31100],["2026-04-02",3500.0,3720.0,3500.0,3630.0,19400],["2026-04-03",3530.0,3700.0,3500.0,3600.0,7900],["2026-04-06",3690.0,3690.0,3600.0,3680.0,1000],["2026-04-07",3600.0,3690.0,3470.0,3620.0,2300],["2026-04-08",3630.0,3710.0,3500.0,3710.0,16300],["2026-04-09",3700.0,3700.0,3560.0,3690.0,16300],["2026-04-10",3720.0,3720.0,3600.0,3690.0,2900],["2026-04-13",3690.0,3690.0,3690.0,3690.0,100],["2026-04-14",3550.0,3650.0,3550.0,3600.0,8500],["2026-04-15",3720.0,3720.0,3500.0,3590.0,11900],["2026-04-16",3500.0,3580.0,3470.0,3470.0,16500],["2026-04-17",3680.0,3680.0,3470.0,3540.0,3900],["2026-04-20",3600.0,3600.0,3450.0,3570.0,3100],["2026-04-21",3590.0,3590.0,3480.0,3560.0,20300],["2026-04-22",3560.0,3580.0,3460.0,3560.0,14300],["2026-04-23",3590.0,3590.0,3500.0,3560.0,16400],["2026-04-24",3560.0,3590.0,3560.0,3580.0,2300],["2026-04-28",3470.0,3580.0,3450.0,3560.0,8300],["2026-04-29",3470.0,3560.0,3400.0,3560.0,9400],["2026-05-04",3560.0,3560.0,3530.0,3560.0,12400],["2026-05-05",3550.0,3550.0,3550.0,3550.0,600],["2026-05-06",3450.0,3550.0,3450.0,3530.0,10600],["2026-05-07",3530.0,3530.0,3440.0,3510.0,39600],["2026-05-08",3490.0,3490.0,3430.0,3490.0,10800],["2026-05-11",3430.0,3480.0,3430.0,3470.0,16300],["2026-05-12",3440.0,3500.0,3430.0,3480.0,12200],["2026-05-13",3480.0,3510.0,3480.0,3510.0,1400],["2026-05-14",3510.0,3550.0,3430.0,3520.0,7600],["2026-05-15",3590.0,3590.0,3440.0,3540.0,2900],["2026-05-18",3460.0,3600.0,3450.0,3510.0,5300],["2026-05-19",3510.0,3510.0,3430.0,3460.0,2300],["2026-05-20",3350.0,3460.0,3350.0,3430.0,14800],["2026-05-21",3430.0,3500.0,3400.0,3450.0,4900],["2026-05-22",3450.0,3450.0,3390.0,3430.0,16000],["2026-05-25",3390.0,3420.0,3300.0,3420.0,45500],["2026-05-26",3420.0,3500.0,3420.0,3470.0,14500],["2026-05-27",3440.0,3470.0,3400.0,3440.0,6500],["2026-05-28",3400.0,3440.0,3380.0,3430.0,2400],["2026-05-29",3520.0,3520.0,3400.0,3440.0,1100],["2026-06-01",3440.0,3490.0,3330.0,3490.0,600],["2026-06-02",3440.0,3530.0,3250.0,3480.0,6600],["2026-06-03",3300.0,3460.0,3300.0,3460.0,13200],["2026-06-04",3450.0,3460.0,3450.0,3460.0,1800],["2026-06-05",3320.0,3450.0,3310.0,3450.0,6500],["2026-06-08",3340.0,3450.0,3340.0,3450.0,4900],["2026-06-09",3500.0,3500.0,3480.0,3480.0,600],["2026-06-10",3490.0,3490.0,3490.0,3490.0,500],["2026-06-11",3490.0,3490.0,3490.0,3490.0,0],["2026-06-12",3490.0,3490.0,3310.0,3490.0,16900],["2026-06-15",3490.0,3490.0,3340.0,3490.0,1700],["2026-06-16",3530.0,3530.0,3400.0,3500.0,11000],["2026-06-17",3500.0,3500.0,3450.0,3500.0,14900],["2026-06-18",3500.0,3500.0,3350.0,3490.0,4300],["2026-06-19",3320.0,3490.0,3320.0,3490.0,3300],["2026-06-22",3310.0,3490.0,3310.0,3490.0,8400],["2026-06-23",3340.0,3490.0,3340.0,3460.0,700],["2026-06-24",3310.0,3490.0,3240.0,3490.0,2200],["2026-06-25",3490.0,3490.0,3490.0,3490.0,0],["2026-06-26",3250.0,3450.0,3250.0,3270.0,1600],["2026-06-29",3420.0,3490.0,3270.0,3490.0,29200],["2026-06-30",3500.0,3730.0,3500.0,3700.0,39800],["2026-07-01",3700.0,3700.0,3600.0,3680.0,6700],["2026-07-02",3680.0,3680.0,3480.0,3600.0,4000],["2026-07-03",3360.0,3590.0,3360.0,3590.0,500],["2026-07-06",3590.0,3590.0,3590.0,3590.0,0],["2026-07-07",3450.0,3700.0,3450.0,3640.0,800],["2026-07-08",3500.0,3600.0,3500.0,3600.0,500],["2026-07-09",3350.0,3600.0,3350.0,3600.0,1800],["2026-07-10",3680.0,3680.0,3350.0,3580.0,1700],["2026-07-13",3380.0,3570.0,3360.0,3550.0,900],["2026-07-14",3550.0,3550.0,3550.0,3550.0,0],["2026-07-15",3520.0,3520.0,3490.0,3510.0,500],["2026-07-16",3320.0,3490.0,3320.0,3490.0,2300],["2026-07-17",3470.0,3470.0,3470.0,3470.0,1100],["2026-07-20",3370.0,3460.0,3230.0,3430.0,45900],["2026-07-21",3400.0,3540.0,3400.0,3540.0,2000],["2026-07-22",3310.0,3440.0,3300.0,3430.0,7600],["2026-07-23",3350.0,3490.0,3220.0,3340.0,9300],["2026-07-24",3340.0,3570.0,3340.0,3570.0,3600],["2026-07-27",3350.0,3540.0,3350.0,3490.0,4400],["2026-07-28",3330.0,3720.0,3330.0,3720.0,1900],["2026-07-29",3680.0,3680.0,3680.0,3680.0,100],["2026-07-30",3430.0,3580.0,3430.0,3580.0,2200],["2026-07-31",3690.0,3690.0,3600.0,3600.0,300],["2026-08-03",3690.0,3690.0,3600.0,3660.0,300],["2026-08-04",3660.0,3660.0,3660.0,3660.0,0],["2026-08-05",3420.0,3550.0,3420.0,3550.0,2400],["2026-08-06",3320.0,3530.0,3320.0,3530.0,1300],["2026-08-07",3530.0,3680.0,3530.0,3600.0,2100],["2026-08-10",3600.0,3670.0,3370.0,3370.0,300],["2026-08-11",3600.0,3600.0,3330.0,3550.0,3600],["2026-08-12",3690.0,3690.0,3590.0,3590.0,900],["2026-08-13",3690.0,3690.0,3440.0,3590.0,1000],["2026-08-14",3660.0,3660.0,3380.0,3540.0,10300],["2026-08-17",3580.0,3580.0,3540.0,3540.0,400],["2026-08-18",3540.0,3660.0,3540.0,3660.0,700],["2026-08-19",3420.0,3650.0,3410.0,3490.0,14600],["2026-08-20",3640.0,3640.0,3400.0,3490.0,900],["2026-08-21",3620.0,3620.0,3490.0,3490.0,300],["2026-08-24",3490.0,3630.0,3320.0,3520.0,11000],["2026-08-25",3520.0,3520.0,3280.0,3410.0,13200],["2026-08-26",3540.0,3540.0,3350.0,3480.0,1700],["2026-08-27",3350.0,3480.0,3350.0,3460.0,7700],["2026-08-28",3260.0,3460.0,3260.0,3440.0,5500],["2026-09-03",3430.0,3430.0,3300.0,3370.0,25300],["2026-09-04",3370.0,3550.0,3360.0,3550.0,2900],["2026-09-07",3320.0,3320.0,3310.0,3310.0,9500],["2026-09-08",3480.0,3480.0,3380.0,3400.0,1000],["2026-09-09",3350.0,3350.0,3350.0,3350.0,2000],["2026-09-10",3350.0,3480.0,3350.0,3480.0,2000],["2026-09-11",3420.0,3450.0,3240.0,3410.0,13400],["2026-09-14",3220.0,3400.0,3220.0,3400.0,300],["2026-09-15",3420.0,3420.0,3200.0,3400.0,1000],["2026-09-16",3560.0,3560.0,3560.0,3560.0,100],["2026-09-17",3500.0,3500.0,3320.0,3400.0,12600],["2026-09-18",3220.0,3380.0,3220.0,3380.0,4300],["2026-09-21",3550.0,3550.0,3210.0,3370.0,800],["2026-09-22",3230.0,3420.0,3230.0,3420.0,2900],["2026-09-23",3530.0,3530.0,3530.0,3530.0,100],["2026-09-24",3300.0,3400.0,3290.0,3290.0,94400],["2026-09-25",3380.0,3380.0,3200.0,3200.0,11900],["2026-09-28",3200.0,3290.0,3180.0,3180.0,6200],["2026-09-29",3270.0,3270.0,3270.0,3270.0,100],["2026-09-30",3250.0,3490.0,3250.0,3400.0,4500],["2026-10-01",3200.0,3370.0,3200.0,3370.0,300],["2026-10-02",3440.0,3440.0,3300.0,3380.0,11100],["2026-10-05",3440.0,3450.0,3170.0,3450.0,6200],["2026-10-06",3210.0,3480.0,3210.0,3440.0,33500],["2026-10-07",3220.0,3480.0,3220.0,3390.0,11900],["2026-10-08",3390.0,3390.0,3250.0,3350.0,7600],["2026-10-09",3200.0,3580.0,3180.0,3560.0,28000],["2026-10-12",3410.0,3490.0,3350.0,3480.0,10300]]}