{"sym":"HBS","index":false,"bars":[["2010-07-16",15167.52,15703.74,13712.05,15090.91,933900],["2010-07-19",14784.5,14861.1,13865.25,14324.88,714900],["2010-07-20",14478.08,14784.5,13865.25,14171.67,615300],["2010-07-21",14171.67,14401.48,13941.86,14171.67,740800],["2010-07-22",14324.88,14554.69,13941.86,14401.48,751100],["2010-07-23",14554.69,14554.69,14248.27,14554.69,752500],["2010-07-26",14248.27,14401.48,14095.07,14401.48,559400],["2010-07-27",14478.08,15244.12,14401.48,15244.12,631000],["2010-07-28",15933.55,15933.55,15627.14,15703.74,1357800],["2010-07-29",15473.93,16622.99,15473.93,16086.76,1215400],["2010-07-30",16163.36,17235.81,15703.74,16469.78,1249900],["2010-08-02",15703.74,16699.59,15397.33,15703.74,813800],["2010-08-03",15550.53,16163.36,15473.93,16086.76,1036000],["2010-08-04",16086.76,16546.38,15627.14,16393.17,1537400],["2010-08-05",16393.17,17159.21,16393.17,17006.0,1170900],["2010-08-06",17006.0,17312.42,16622.99,16699.59,953400],["2010-08-09",16852.8,17235.81,15703.74,16010.16,785000],["2010-08-10",15933.55,16086.76,15167.52,16086.76,1353800],["2010-08-11",16086.76,16546.38,15703.74,16546.38,1390400],["2010-08-12",16622.99,16622.99,15320.72,15550.53,757700],["2010-08-13",15320.72,16010.16,15320.72,15933.55,1161100],["2010-08-16",15933.55,16776.19,15933.55,16776.19,1081400],["2010-08-17",16852.8,17006.0,15703.74,16239.97,906600],["2010-08-18",16469.78,16852.8,15627.14,15933.55,530300],["2010-08-19",16163.36,16163.36,15473.93,15780.35,764400],["2010-08-20",15780.35,16086.76,15090.91,15780.35,872800],["2010-08-23",15550.53,15933.55,15244.12,15473.93,532300],["2010-08-24",15473.93,15627.14,14631.29,14631.29,334500],["2010-08-25",14861.1,15244.12,14171.67,14171.67,364800],["2010-08-26",13788.65,14784.5,13558.84,14401.48,748300],["2010-08-27",14171.67,14478.08,13788.65,13788.65,631900],["2010-08-30",14171.67,15244.12,14171.67,15244.12,706000],["2010-08-31",15627.14,15856.95,15014.31,15550.53,719900],["2010-09-01",15397.33,16163.36,15320.72,15550.53,521700],["2010-09-06",16010.16,16086.76,15473.93,15856.95,482900],["2010-09-07",16086.76,16316.57,15550.53,16163.36,1100200],["2010-09-08",16163.36,16776.19,16010.16,16776.19,885700],["2010-09-09",16546.38,17465.62,16546.38,17465.62,1320300],["2010-09-10",18461.47,18461.47,16163.36,17465.62,1120700],["2010-09-13",17542.23,17695.44,16546.38,16546.38,512500],["2010-09-14",17082.61,17159.21,15856.95,16010.16,1030100],["2010-09-15",16010.16,16239.97,15090.91,15167.52,789000],["2010-09-16",15244.12,15856.95,15014.31,15627.14,1035400],["2010-09-17",15627.14,16699.59,15627.14,16546.38,1458600],["2010-09-20",17159.21,17465.62,16086.76,16469.78,910700],["2010-09-21",16239.97,17082.61,15780.35,15780.35,957300],["2010-09-22",15550.53,16010.16,15090.91,15320.72,1283100],["2010-09-23",15320.72,15780.35,14248.27,14554.69,1347100],["2010-09-24",14554.69,14707.89,14095.07,14248.27,522500],["2010-09-27",14401.48,14554.69,13941.86,14171.67,443300],["2010-09-28",14248.27,14631.29,14095.07,14248.27,503400],["2010-09-29",14401.48,14554.69,13635.44,13712.05,475600],["2010-09-30",13405.63,13865.25,13329.03,13635.44,531600],["2010-10-01",13712.05,13865.25,13022.62,13482.24,619900],["2010-10-04",14095.07,14095.07,12562.99,12562.99,501200],["2010-10-05",11950.16,12946.01,11873.56,12792.8,1420100],["2010-10-06",12792.8,13022.62,12562.99,13022.62,500500],["2010-10-07",12639.6,13099.22,12179.98,12256.58,377900],["2010-10-08",12256.58,13022.62,12179.98,12716.2,1146200],["2010-10-11",12716.2,13099.22,12639.6,12792.8,437000],["2010-10-12",12792.8,12946.01,12409.79,12639.6,425100],["2010-10-13",12639.6,12869.41,12562.99,12792.8,510000],["2010-10-14",12716.2,13022.62,12256.58,12716.2,479400],["2010-10-15",12562.99,12716.2,12103.37,12333.18,316900],["2010-10-18",12486.39,12562.99,11950.16,12486.39,599700],["2010-10-19",12256.58,12562.99,11643.75,12026.77,435000],["2010-10-20",11796.96,12103.37,11337.34,11643.75,835300],["2010-10-21",11107.52,11873.56,10877.71,11490.54,372800],["2010-10-22",11490.54,11796.96,10877.71,11413.94,341300],["2010-10-25",11337.34,11567.15,11337.34,11490.54,444300],["2010-10-26",11490.54,12256.58,11490.54,11950.16,571700],["2010-10-27",11950.16,12179.98,11413.94,11413.94,273700],["2010-10-28",11796.96,11796.96,11337.34,11413.94,456200],["2010-10-29",11643.75,11720.35,11337.34,11490.54,351900],["2010-11-01",11490.54,11720.35,11030.92,11260.73,391300],["2010-11-02",10801.11,11490.54,10801.11,11490.54,362400],["2010-11-03",11567.15,11567.15,11337.34,11567.15,459400],["2010-11-04",11643.75,12179.98,11490.54,12103.37,668600],["2010-11-05",12333.18,12639.6,12333.18,12486.39,354800],["2010-11-08",12562.99,12792.8,12179.98,12562.99,278400],["2010-11-09",12639.6,12639.6,12179.98,12256.58,285500],["2010-11-10",12256.58,12639.6,12103.37,12333.18,423500],["2010-11-11",12562.99,12562.99,11643.75,12256.58,343300],["2010-11-12",12333.18,12409.79,11567.15,11950.16,1300200],["2010-11-15",11950.16,12409.79,11567.15,11720.35,551200],["2010-11-16",11796.96,12026.77,11567.15,11643.75,355700],["2010-11-17",11950.16,12256.58,11720.35,11720.35,563500],["2010-11-18",12103.37,12256.58,11950.16,12103.37,433300],["2010-11-19",12179.98,12486.39,11873.56,12103.37,414600],["2010-11-22",12103.37,12179.98,11490.54,11950.16,353400],["2010-11-23",11873.56,12179.98,11490.54,11950.16,320500],["2010-11-24",11950.16,12103.37,11720.35,11796.96,328900],["2010-11-25",11950.16,12179.98,11873.56,12026.77,364300],["2010-11-26",12026.77,12333.18,11950.16,12333.18,187200],["2010-11-29",11643.75,13022.62,11643.75,12562.99,698100],["2010-11-30",12639.6,13099.22,12562.99,13099.22,1118700],["2010-12-01",13635.44,13788.65,13252.43,13788.65,700500],["2010-12-02",14707.89,14707.89,14478.08,14707.89,423400],["2010-12-03",15703.74,15703.74,15167.52,15703.74,1537500],["2010-12-06",16086.76,16316.57,14478.08,14554.69,1113200],["2010-12-07",14861.1,14861.1,14095.07,14095.07,420800],["2010-12-08",13788.65,14784.5,13405.63,13405.63,893200],["2010-12-09",13329.03,13865.25,13175.82,13558.84,549600],["2010-12-10",13558.84,14401.48,13558.84,14401.48,763000],["2010-12-13",14937.71,15014.31,14478.08,14937.71,578200],["2010-12-14",14937.71,14937.71,13712.05,13712.05,424900],["2010-12-15",13405.63,13865.25,13022.62,13022.62,614700],["2010-12-16",12869.41,12946.01,12409.79,12409.79,193400],["2010-12-17",12792.8,13252.43,12486.39,13022.62,309100],["2010-12-20",13405.63,13635.44,12639.6,12639.6,175100],["2010-12-21",12716.2,13175.82,12179.98,12333.18,388400],["2010-12-22",12792.8,13175.82,11950.16,12179.98,279200],["2010-12-23",12486.39,12562.99,11643.75,11796.96,278400],["2010-12-24",11950.16,12179.98,11643.75,11796.96,320400],["2010-12-27",11950.16,12103.37,11720.35,11950.16,379200],["2010-12-28",11950.16,12716.2,11950.16,12716.2,341200],["2010-12-29",12486.39,12869.41,12179.98,12256.58,200800],["2010-12-30",12333.18,12639.6,12103.37,12103.37,313700],["2010-12-31",12333.18,12562.99,11796.96,12562.99,463900],["2011-01-04",12639.6,12716.2,12103.37,12103.37,261500],["2011-01-05",12179.98,12409.79,12026.77,12026.77,210200],["2011-01-06",12103.37,12333.18,11873.56,12103.37,302400],["2011-01-07",12103.37,12256.58,11950.16,12103.37,343500],["2011-01-10",12103.37,12256.58,11873.56,12026.77,219400],["2011-01-11",11950.16,12103.37,11720.35,11796.96,513000],["2011-01-12",11796.96,12256.58,11796.96,12103.37,326100],["2011-01-13",12256.58,12409.79,12103.37,12179.98,316900],["2011-01-14",11873.56,12486.39,11873.56,12333.18,294400],["2011-01-17",12026.77,12716.2,11950.16,12333.18,459500],["2011-01-18",12179.98,12716.2,11950.16,12026.77,362800],["2011-01-19",11950.16,12256.58,11873.56,11950.16,381400],["2011-01-20",11950.16,12179.98,11720.35,11873.56,334100],["2011-01-21",11720.35,12026.77,11720.35,11796.96,312000],["2011-01-24",12256.58,12256.58,11720.35,11796.96,389300],["2011-01-25",11720.35,11873.56,11720.35,11720.35,328800],["2011-01-26",12103.37,12256.58,11796.96,11950.16,202200],["2011-01-27",11873.56,12103.37,11796.96,12103.37,266300],["2011-01-28",11796.96,12333.18,11796.96,12256.58,468600],["2011-02-08",12333.18,12562.99,12179.98,12256.58,360200],["2011-02-09",12179.98,12486.39,12103.37,12179.98,399400],["2011-02-10",12103.37,12333.18,12026.77,12103.37,453700],["2011-02-11",12179.98,12179.98,11796.96,12026.77,384900],["2011-02-14",11796.96,12026.77,11720.35,11950.16,329000],["2011-02-15",11796.96,12103.37,11720.35,12103.37,449500],["2011-02-16",11873.56,12179.98,11873.56,12179.98,369200],["2011-02-17",12026.77,12179.98,11873.56,12103.37,250300],["2011-02-18",11873.56,12256.58,11873.56,12026.77,348100],["2011-02-21",11720.35,12179.98,11260.73,11337.34,496700],["2011-02-22",11812.5,11812.5,11137.5,11812.5,395500],["2011-02-23",10715.62,12150.0,10715.62,11981.25,547400],["2011-02-24",12234.37,12234.37,11643.75,11812.5,290600],["2011-02-25",11728.12,12234.37,11728.12,12150.0,551200],["2011-02-28",12487.5,12571.87,11981.25,12234.37,387300],["2011-03-01",12234.37,12403.12,11981.25,12150.0,478600],["2011-03-02",11812.5,12234.37,11643.75,11812.5,393800],["2011-03-03",11981.25,12065.62,11812.5,11896.87,511600],["2011-03-04",12065.62,12065.62,11643.75,11896.87,857300],["2011-03-07",11981.25,12234.37,11643.75,11981.25,521500],["2011-03-08",11981.25,12150.0,11812.5,11812.5,449000],["2011-03-09",11896.87,12065.62,11812.5,11812.5,412900],["2011-03-10",11981.25,12571.87,11981.25,12318.75,636200],["2011-03-11",12487.5,12909.37,12403.12,12571.87,485400],["2011-03-14",12993.75,12993.75,12065.62,12318.75,470300],["2011-03-15",12065.62,12403.12,11981.25,12150.0,345300],["2011-03-16",11896.87,12318.75,11812.5,12150.0,278200],["2011-03-17",12403.12,12403.12,11896.87,12065.62,322600],["2011-03-18",12234.37,13078.12,11981.25,13078.12,733800],["2011-03-21",12909.37,13331.25,12909.37,13246.87,576100],["2011-03-22",13246.87,13415.62,12740.62,12909.37,372600],["2011-03-23",12993.75,12993.75,12487.5,12825.0,359700],["2011-03-24",12825.0,13078.12,12656.25,12909.37,221100],["2011-03-25",13078.12,13078.12,12656.25,12825.0,522000],["2011-03-28",12993.75,13078.12,12656.25,12909.37,441100],["2011-03-29",12993.75,12993.75,12571.87,12909.37,458800],["2011-03-30",12740.62,12825.0,12571.87,12740.62,504300],["2011-03-31",12656.25,12909.37,12571.87,12740.62,348500],["2011-04-01",12825.0,12825.0,12403.12,12571.87,264900],["2011-04-04",12403.12,12487.5,12234.37,12234.37,345800],["2011-04-05",12403.12,12487.5,12318.75,12403.12,328800],["2011-04-06",12318.75,13078.12,12318.75,12909.37,507100],["2011-04-07",12993.75,12993.75,12571.87,12740.62,343300],["2011-04-08",12740.62,12825.0,12571.87,12740.62,320400],["2011-04-13",12740.62,12825.0,12571.87,12656.25,310500],["2011-04-14",12656.25,12740.62,12571.87,12656.25,386200],["2011-04-15",12656.25,12740.62,12571.87,12571.87,345500],["2011-04-18",12571.87,12571.87,12403.12,12571.87,400700],["2011-04-19",12487.5,12656.25,12403.12,12403.12,439600],["2011-04-20",12487.5,12571.87,12318.75,12403.12,435700],["2011-04-21",12403.12,12571.87,12318.75,12403.12,301000],["2011-04-22",12403.12,12487.5,12234.37,12403.12,313000],["2011-04-25",12403.12,12656.25,12403.12,12571.87,440500],["2011-04-26",12571.87,12571.87,12403.12,12403.12,417300],["2011-04-27",12656.25,12656.25,12487.5,12571.87,318800],["2011-04-28",12487.5,12571.87,12318.75,12487.5,934520],["2011-04-29",12487.5,12571.87,12403.12,12487.5,356400],["2011-05-04",12571.87,12571.87,12403.12,12487.5,351100],["2011-05-05",12656.25,12656.25,12318.75,12318.75,314200],["2011-05-06",12487.5,12571.87,12318.75,12318.75,267600],["2011-05-09",12487.5,12656.25,12487.5,12571.87,477120],["2011-05-10",12571.87,12656.25,12403.12,12403.12,394400],["2011-05-11",12571.87,12571.87,12403.12,12487.5,501500],["2011-05-12",12571.87,12571.87,12403.12,12403.12,260400],["2011-05-13",12403.12,12403.12,12403.12,12403.12,146700],["2011-05-16",12403.12,12487.5,12318.75,12403.12,250800],["2011-05-17",12487.5,12487.5,12318.75,12318.75,579600],["2011-05-18",12318.75,12318.75,12318.75,12318.75,189500],["2011-05-19",12403.12,12403.12,12318.75,12403.12,578900],["2011-05-20",12403.12,12403.12,12318.75,12403.12,1570800],["2011-05-23",12403.12,12487.5,12234.37,12234.37,592700],["2011-05-24",11812.5,12234.37,11812.5,12234.37,504300],["2011-05-25",12234.37,12234.37,11728.12,12150.0,306400],["2011-05-26",12065.62,12403.12,11643.75,12318.75,339900],["2011-05-27",12318.75,12403.12,12234.37,12318.75,2390660],["2011-05-30",12318.75,12403.12,12234.37,12318.75,457400],["2011-05-31",12234.37,12234.37,11981.25,11981.25,264100],["2011-06-01",12234.37,12403.12,12065.62,12318.75,255700],["2011-06-02",12318.75,12318.75,12150.0,12318.75,371100],["2011-06-03",12403.12,12571.87,12065.62,12065.62,624600],["2011-06-06",12234.37,12403.12,11981.25,12318.75,257800],["2011-06-07",12234.37,12318.75,12234.37,12234.37,266800],["2011-06-08",12318.75,12318.75,12065.62,12234.37,413000],["2011-06-09",12234.37,12318.75,11896.87,12318.75,468200],["2011-06-10",12234.37,12234.37,12065.62,12234.37,557260],["2011-06-13",12150.0,12234.37,12150.0,12150.0,278600],["2011-06-14",12150.0,12150.0,12065.62,12065.62,250800],["2011-06-15",12150.0,12150.0,11981.25,11981.25,283500],["2011-06-16",12065.62,12065.62,12065.62,12065.62,308300],["2011-06-17",12065.62,12065.62,11981.25,12065.62,441400],["2011-06-20",12065.62,12065.62,11896.87,11981.25,438000],["2011-06-21",12065.62,12234.37,11981.25,12065.62,258900],["2011-06-22",11981.25,12065.62,11475.0,11896.87,265200],["2011-06-23",11812.5,11896.87,11559.37,11896.87,343900],["2011-06-24",11812.5,11812.5,11812.5,11812.5,98800],["2011-06-27",11896.87,11896.87,11728.12,11812.5,399900],["2011-06-28",11896.87,11896.87,11812.5,11812.5,495580],["2011-06-29",11728.12,11812.5,11643.75,11728.12,250000],["2011-06-30",11728.12,12403.12,11643.75,11812.5,371200],["2011-07-01",11728.12,11896.87,11728.12,11728.12,200300],["2011-07-04",11812.5,11812.5,11643.75,11812.5,312000],["2011-07-05",11812.5,11812.5,11643.75,11812.5,254100],["2011-07-06",11728.12,11812.5,11643.75,11728.12,334900],["2011-07-07",11728.12,11728.12,11643.75,11728.12,240100],["2011-07-08",11812.5,12234.37,11728.12,11728.12,390700],["2011-07-11",11812.5,11812.5,11728.12,11728.12,329300],["2011-07-12",11812.5,12234.37,11475.0,11812.5,233300],["2011-07-13",12150.0,12234.37,11559.37,11812.5,283400],["2011-07-14",12150.0,12150.0,11559.37,11896.87,261300],["2011-07-15",12065.62,12065.62,11559.37,11728.12,267200],["2011-07-18",11981.25,11981.25,11728.12,11812.5,270600],["2011-07-19",12234.37,12234.37,11728.12,11728.12,252900],["2011-07-20",11643.75,12150.0,11643.75,11981.25,293000],["2011-07-21",12150.0,12150.0,11643.75,11812.5,240500],["2011-07-22",12150.0,12234.37,11728.12,11812.5,231900],["2011-07-25",12150.0,12234.37,11728.12,11812.5,356700],["2011-07-26",11812.5,12150.0,11728.12,11812.5,210000],["2011-07-27",12150.0,12150.0,11728.12,11896.87,223300],["2011-07-28",11981.25,12065.62,11728.12,11812.5,246600],["2011-07-29",11728.12,11896.87,11559.37,11728.12,230000],["2011-08-01",11981.25,11981.25,11643.75,11728.12,303900],["2011-08-02",11728.12,11728.12,11475.0,11643.75,222700],["2011-08-03",11559.37,11559.37,11306.25,11475.0,283600],["2011-08-04",10715.62,12150.0,10715.62,11643.75,256400],["2011-08-05",11812.5,11812.5,11475.0,11643.75,274100],["2011-08-08",12150.0,12150.0,11475.0,11559.37,295600],["2011-08-09",12065.62,12150.0,11306.25,11475.0,263000],["2011-08-10",11728.12,11728.12,11559.37,11643.75,226900],["2011-08-11",11981.25,11981.25,11559.37,11643.75,415400],["2011-08-12",11981.25,11981.25,11559.37,11559.37,519400],["2011-08-15",11643.75,11643.75,11475.0,11559.37,330400],["2011-08-16",11896.87,11896.87,11559.37,11643.75,362000],["2011-08-17",11812.5,11812.5,11643.75,11728.12,466800],["2011-08-18",11728.12,11812.5,11559.37,11728.12,507500],["2011-08-19",11812.5,11812.5,11559.37,11728.12,531700],["2011-08-22",11728.12,11812.5,11643.75,11728.12,420500],["2011-08-23",11812.5,11812.5,11643.75,11728.12,464800],["2011-08-24",11812.5,11812.5,11728.12,11728.12,460800],["2011-08-25",11728.12,11728.12,11643.75,11643.75,603900],["2011-08-26",11728.12,11728.12,11643.75,11728.12,443900],["2011-08-29",11812.5,11981.25,11728.12,11728.12,549600],["2011-08-30",11812.5,11896.87,11559.37,11812.5,508300],["2011-08-31",11812.5,11812.5,11559.37,11728.12,492300],["2011-09-01",11812.5,11812.5,11728.12,11728.12,527100],["2011-09-05",11728.12,11728.12,11559.37,11643.75,516600],["2011-09-06",11728.12,11728.12,11643.75,11728.12,526600],["2011-09-07",11812.5,11812.5,11643.75,11812.5,544600],["2011-09-08",11812.5,11981.25,11728.12,11896.87,495100],["2011-09-09",11812.5,11896.87,11728.12,11728.12,500300],["2011-09-12",11812.5,12065.62,11812.5,11812.5,543700],["2011-09-13",11812.5,12487.5,11812.5,12150.0,564900],["2011-09-14",12150.0,12318.75,11812.5,11981.25,642500],["2011-09-15",12065.62,12571.87,12065.62,12234.37,633500],["2011-09-16",12403.12,12825.0,11896.87,12740.62,672300],["2011-09-19",12656.25,12825.0,12487.5,12487.5,624400],["2011-09-20",12065.62,12571.87,11981.25,12403.12,908100],["2011-09-21",11559.37,12487.5,11559.37,12234.37,826800],["2011-09-22",12318.75,12487.5,11475.0,11981.25,608300],["2011-09-23",12150.0,12150.0,11475.0,11981.25,591500],["2011-09-26",11896.87,11896.87,11896.87,11896.87,652800],["2011-09-27",11896.87,11896.87,11896.87,11896.87,576800],["2011-09-28",11812.5,12403.12,11812.5,12150.0,668700],["2011-09-29",12065.62,12065.62,11812.5,11812.5,562000],["2011-09-30",11475.0,11981.25,11475.0,11812.5,885700],["2011-10-03",11981.25,12318.75,11559.37,11812.5,669000],["2011-10-04",11981.25,11981.25,11812.5,11896.87,792000],["2011-10-05",11896.87,12403.12,11812.5,11812.5,662200],["2011-10-06",11812.5,12403.12,11812.5,12065.62,871300],["2011-10-07",12318.75,12403.12,11981.25,11981.25,600000],["2011-10-10",11643.75,11981.25,11559.37,11728.12,668900],["2011-10-11",11559.37,11981.25,11559.37,11896.87,659200],["2011-10-12",11643.75,11981.25,11643.75,11728.12,568900],["2011-10-13",11728.12,11896.87,11559.37,11728.12,664100],["2011-10-14",11643.75,11812.5,11559.37,11728.12,668060],["2011-10-17",12234.37,12318.75,11728.12,11728.12,633900],["2011-10-18",12234.37,12318.75,11728.12,11812.5,692100],["2011-10-19",12150.0,12150.0,11728.12,11981.25,629000],["2011-10-20",11559.37,12150.0,11559.37,11812.5,674500],["2011-10-21",11643.75,12150.0,11559.37,12150.0,648800],["2011-10-24",11981.25,12150.0,11981.25,12065.62,718900],["2011-10-25",12318.75,12403.12,12065.62,12065.62,613900],["2011-10-26",12571.87,12571.87,11728.12,12150.0,1281580],["2011-10-27",12065.62,12487.5,11981.25,12318.75,1035500],["2011-10-28",12234.37,12403.12,12150.0,12318.75,603900],["2011-10-31",12150.0,12571.87,12150.0,12487.5,598100],["2011-11-01",11728.12,12065.62,11643.75,11981.25,658500],["2011-11-02",11643.75,11981.25,11559.37,11812.5,641900],["2011-11-03",11812.5,11896.87,11559.37,11812.5,863200],["2011-11-04",11812.5,11896.87,11812.5,11896.87,766100],["2011-11-07",11812.5,11896.87,11728.12,11812.5,622800],["2011-11-08",12150.0,12318.75,11812.5,11896.87,602200],["2011-11-09",11981.25,11981.25,11812.5,11812.5,677100],["2011-11-10",12318.75,12318.75,11728.12,11812.5,648400],["2011-11-11",11643.75,11981.25,11643.75,11896.87,656300],["2011-11-14",12234.37,12318.75,11643.75,11812.5,603700],["2011-11-15",11559.37,11896.87,11559.37,11896.87,752900],["2011-11-16",11896.87,11981.25,11812.5,11896.87,715400],["2011-11-17",11559.37,11896.87,11559.37,11896.87,632600],["2011-11-18",11559.37,11981.25,11559.37,11812.5,627700],["2011-11-21",12234.37,12318.75,11812.5,11896.87,591200],["2011-11-22",12065.62,12065.62,11981.25,11981.25,1033300],["2011-11-23",11981.25,12065.62,11812.5,11812.5,926080],["2011-11-24",11812.5,11896.87,11728.12,11896.87,603100],["2011-11-25",12150.0,12318.75,11728.12,11812.5,466800],["2011-11-28",12234.37,12403.12,11981.25,11981.25,1123900],["2011-11-29",11812.5,12150.0,11559.37,12150.0,200900],["2011-11-30",11981.25,12065.62,11643.75,11812.5,1028400],["2011-12-01",11981.25,11981.25,11728.12,11981.25,828500],["2011-12-02",11981.25,11981.25,11812.5,11896.87,644600],["2011-12-05",11981.25,12065.62,11896.87,12065.62,769300],["2011-12-06",12065.62,12065.62,11896.87,11981.25,587300],["2011-12-07",11981.25,11981.25,11643.75,11812.5,628000],["2011-12-08",11812.5,11812.5,11728.12,11812.5,665700],["2011-12-09",11728.12,11812.5,11559.37,11643.75,610800],["2011-12-12",11812.5,11896.87,11728.12,11728.12,792800],["2011-12-13",11728.12,11896.87,11643.75,11812.5,1023700],["2011-12-14",11812.5,11812.5,11728.12,11812.5,953100],["2011-12-15",12150.0,12150.0,11728.12,11812.5,441400],["2011-12-16",12150.0,12150.0,11728.12,11812.5,436600],["2011-12-19",11728.12,11981.25,11728.12,11812.5,948400],["2011-12-20",11896.87,12150.0,11812.5,11812.5,936500],["2011-12-21",11896.87,11896.87,11559.37,11812.5,1388210],["2011-12-22",11981.25,11981.25,11728.12,11812.5,559700],["2011-12-23",11812.5,11812.5,11643.75,11812.5,990800],["2011-12-26",11812.5,11812.5,11728.12,11812.5,365100],["2011-12-27",11728.12,11812.5,11728.12,11728.12,1386910],["2011-12-28",11728.12,11728.12,11728.12,11728.12,1245740],["2011-12-29",11812.5,11812.5,11728.12,11812.5,990800],["2011-12-30",11896.87,11896.87,11728.12,11812.5,951500],["2012-01-03",11981.25,11981.25,11812.5,11812.5,810900],["2012-01-04",11643.75,11812.5,11643.75,11812.5,477900],["2012-01-05",11812.5,11812.5,11643.75,11812.5,589100],["2012-01-06",11728.12,11812.5,11728.12,11812.5,678700],["2012-01-09",11812.5,11812.5,11728.12,11812.5,604000],["2012-01-10",11643.75,11812.5,11643.75,11728.12,660000],["2012-01-11",11981.25,11981.25,11812.5,11812.5,624500],["2012-01-12",11812.5,11812.5,11812.5,11812.5,520900],["2012-01-13",11812.5,11896.87,11643.75,11812.5,619900],["2012-01-16",11981.25,12318.75,11559.37,11812.5,854500],["2012-01-17",11896.87,11896.87,11728.12,11812.5,404400],["2012-01-18",11812.5,12234.37,11812.5,11981.25,487400],["2012-01-19",11981.25,12065.62,11643.75,11981.25,515000],["2012-01-20",12065.62,12150.0,11981.25,11981.25,586600],["2012-01-30",12065.62,12150.0,11981.25,12150.0,580800],["2012-01-31",11981.25,12065.62,11981.25,11981.25,540400],["2012-02-01",11981.25,12065.62,11896.87,11896.87,399200],["2012-02-02",11981.25,12065.62,11981.25,12065.62,455400],["2012-02-03",11981.25,11981.25,11643.75,11812.5,735000],["2012-02-06",11812.5,11812.5,11643.75,11812.5,584200],["2012-02-07",11896.87,11896.87,11812.5,11812.5,520800],["2012-02-08",11643.75,12150.0,11643.75,11896.87,434400],["2012-02-09",11896.87,11896.87,11643.75,11812.5,1052700],["2012-02-10",11981.25,11981.25,11728.12,11728.12,516600],["2012-02-13",11643.75,11812.5,11643.75,11728.12,562200],["2012-02-14",11728.12,11812.5,11643.75,11728.12,793500],["2012-02-15",11728.12,11728.12,11643.75,11728.12,606800],["2012-02-16",11728.12,11812.5,11559.37,11728.12,781200],["2012-02-17",11728.12,11728.12,11643.75,11728.12,747400],["2012-02-20",11812.5,11812.5,11812.5,11812.5,641900],["2012-02-21",11981.25,11981.25,11728.12,11812.5,715700],["2012-02-22",11728.12,11812.5,11728.12,11812.5,785000],["2012-02-23",11728.12,11728.12,11643.75,11728.12,1206100],["2012-02-24",11812.5,11812.5,11728.12,11728.12,973500],["2012-02-27",11728.12,12318.75,11728.12,11896.87,1079400],["2012-02-28",12065.62,12065.62,11728.12,11728.12,511600],["2012-02-29",11812.5,11896.87,11559.37,11728.12,839300],["2012-03-01",11812.5,11896.87,11728.12,11812.5,731800],["2012-03-02",11812.5,11812.5,11728.12,11728.12,398000],["2012-03-05",11812.5,12403.12,11812.5,12318.75,1186000],["2012-03-06",12065.62,12403.12,11812.5,11896.87,835600],["2012-03-07",12150.0,12150.0,11728.12,11812.5,1284500],["2012-03-08",11812.5,11812.5,11643.75,11728.12,1004300],["2012-03-09",11728.12,11728.12,11475.0,11475.0,774200],["2012-03-12",11643.75,11728.12,11475.0,11475.0,689100],["2012-03-13",11728.12,11728.12,11475.0,11475.0,1093800],["2012-03-14",11728.12,11812.5,11475.0,11559.37,608100],["2012-03-15",11643.75,11643.75,11475.0,11559.37,659900],["2012-03-16",11643.75,11728.12,11559.37,11559.37,198200],["2012-03-19",11643.75,11728.12,11559.37,11728.12,187000],["2012-03-20",11643.75,11643.75,11306.25,11475.0,806230],["2012-03-21",11559.37,11643.75,11559.37,11643.75,634300],["2012-03-22",11559.37,11643.75,11390.62,11390.62,192800],["2012-03-23",11643.75,11643.75,11475.0,11475.0,278100],["2012-03-26",11559.37,11559.37,11390.62,11475.0,741900],["2012-03-27",11475.0,11559.37,11390.62,11390.62,481700],["2012-03-28",11306.25,11306.25,10884.37,10884.37,601150],["2012-03-29",10968.75,10968.75,10125.0,10125.0,377300],["2012-03-30",10462.5,10462.5,9703.12,9787.5,749100],["2012-04-03",9703.12,10040.62,9534.37,10040.62,1192400],["2012-04-04",10040.62,10125.0,9703.12,10125.0,983960],["2012-04-05",10125.0,10125.0,9703.12,9956.25,412500],["2012-04-06",9956.25,9956.25,9281.25,9450.0,477900],["2012-04-09",9365.62,9703.12,9281.25,9365.62,846000],["2012-04-10",9365.62,9365.62,9281.25,9281.25,492666],["2012-04-11",9281.25,9281.25,9196.87,9281.25,468400],["2012-04-12",9281.25,9365.62,9196.87,9196.87,861394],["2012-04-13",9112.5,9787.5,9028.12,9787.5,855600],["2012-04-16",10293.75,10293.75,10040.62,10040.62,571100],["2012-04-17",9956.25,9956.25,9534.37,9703.12,500450],["2012-04-18",9871.87,9871.87,9281.25,9281.25,626760],["2012-04-19",9112.5,9281.25,9028.12,9196.87,826917],["2012-04-20",9112.5,9112.5,8775.0,8775.0,905200],["2012-04-23",8859.37,9196.87,8437.5,8437.5,464500],["2012-04-24",8859.37,8859.37,8268.75,8606.25,631000],["2012-04-25",8437.5,8775.0,8437.5,8606.25,641700],["2012-04-26",8775.0,8775.0,8606.25,8690.62,503900],["2012-04-27",8690.62,8775.0,8606.25,8606.25,383100],["2012-05-02",8775.0,8775.0,8437.5,8606.25,594860],["2012-05-03",8606.25,8606.25,8268.75,8606.25,495300],["2012-05-04",8606.25,8606.25,8015.62,8521.87,485800],["2012-05-07",8353.12,8437.5,8268.75,8353.12,581530],["2012-05-08",8353.12,8353.12,8184.37,8268.75,607800],["2012-05-09",8184.37,8268.75,8015.62,8015.62,506500],["2012-05-10",7931.25,8521.87,7846.87,8521.87,414550],["2012-05-11",8943.75,9112.5,8943.75,9112.5,138280],["2012-05-14",9450.0,9703.12,8521.87,9112.5,715700],["2012-05-15",9281.25,9281.25,8521.87,8606.25,447800],["2012-05-16",8521.87,8521.87,8100.0,8521.87,458300],["2012-05-17",8521.87,8521.87,7931.25,8015.62,45100],["2012-05-18",8437.5,8437.5,7846.87,8100.0,277100],["2012-05-21",8268.75,8521.87,7931.25,8521.87,689800],["2012-05-22",8521.87,8521.87,8184.37,8437.5,512100],["2012-05-23",8268.75,8268.75,8015.62,8268.75,234400],["2012-05-24",8521.87,8521.87,7762.5,8353.12,308200],["2012-05-25",8353.12,8437.5,8184.37,8353.12,675200],["2012-05-28",8353.12,8353.12,8100.0,8268.75,450300],["2012-05-29",8268.75,8268.75,8184.37,8268.75,127100],["2012-05-30",8184.37,8268.75,8015.62,8268.75,470526],["2012-05-31",8184.37,8775.0,8015.62,8268.75,589700],["2012-06-01",8437.5,8437.5,8268.75,8353.12,392200],["2012-06-04",8437.5,8437.5,8353.12,8353.12,191300],["2012-06-05",8268.75,8268.75,8100.0,8268.75,491700],["2012-06-06",8015.62,8437.5,8015.62,8353.12,632800],["2012-06-07",8353.12,8437.5,8184.37,8437.5,343400],["2012-06-08",8100.0,8353.12,7846.87,8353.12,312900],["2012-06-11",8268.75,8268.75,8100.0,8268.75,215800],["2012-06-12",8184.37,8268.75,8100.0,8100.0,520300],["2012-06-13",8184.37,8184.37,8015.62,8184.37,580750],["2012-06-14",8184.37,8184.37,8015.62,8184.37,197500],["2012-06-15",8184.37,8184.37,8100.0,8184.37,182800],["2012-06-18",8184.37,8184.37,8100.0,8184.37,502000],["2012-06-19",8100.0,8184.37,7931.25,8100.0,644700],["2012-06-20",8100.0,8100.0,7931.25,8100.0,469000],["2012-06-21",8100.0,8100.0,7931.25,8100.0,372270],["2012-06-22",8100.0,8100.0,7931.25,8100.0,484800],["2012-06-25",8100.0,8100.0,7846.87,8015.62,461626],["2012-06-26",8015.62,8015.62,7931.25,8015.62,472000],["2012-06-27",8015.62,8100.0,7931.25,8015.62,298210],["2012-06-28",8015.62,8015.62,7846.87,7931.25,567300],["2012-06-29",7931.25,7931.25,7762.5,7931.25,381326],["2012-07-02",7931.25,7931.25,7678.12,7931.25,401100],["2012-07-03",7931.25,7931.25,7762.5,7931.25,242100],["2012-07-04",7846.87,7931.25,7762.5,7931.25,548600],["2012-07-05",7846.87,8268.75,7846.87,8268.75,393200],["2012-07-06",8100.0,8100.0,7931.25,8015.62,360300],["2012-07-09",8100.0,8100.0,7931.25,7931.25,307300],["2012-07-10",7425.0,7846.87,7425.0,7846.87,393700],["2012-07-11",7762.5,7762.5,7593.75,7678.12,439900],["2012-07-12",7678.12,7678.12,7425.0,7678.12,244600],["2012-07-13",7762.5,7846.87,7762.5,7846.87,247200],["2012-07-16",7931.25,7931.25,7762.5,7846.87,396200],["2012-07-17",7931.25,7931.25,7762.5,7846.87,396300],["2012-07-18",7846.87,7846.87,7762.5,7846.87,341100],["2012-07-19",7762.5,7846.87,7340.62,7846.87,484800],["2012-07-20",8100.0,8184.37,7425.0,7846.87,270200],["2012-07-23",7678.12,7762.5,7678.12,7762.5,517910],["2012-07-24",7678.12,7762.5,7678.12,7762.5,348200],["2012-07-25",7593.75,7678.12,7509.37,7678.12,141900],["2012-07-26",7846.87,7846.87,7678.12,7762.5,454400],["2012-07-27",7678.12,7678.12,7256.25,7509.37,650100],["2012-07-30",7762.5,7762.5,7509.37,7678.12,361926],["2012-07-31",7509.37,7509.37,7340.62,7509.37,166700],["2012-08-01",7425.0,7425.0,7256.25,7340.62,310300],["2012-08-02",7509.37,7509.37,7256.25,7509.37,87910],["2012-08-03",7509.37,7509.37,7171.87,7340.62,57600],["2012-08-06",7593.75,7593.75,7340.62,7425.0,207000],["2012-08-07",7340.62,7340.62,7087.5,7340.62,93500],["2012-08-08",7340.62,7509.37,7003.12,7340.62,113700],["2012-08-09",7340.62,7340.62,7087.5,7340.62,76700],["2012-08-10",7171.87,7256.25,7171.87,7256.25,99200],["2012-08-13",7171.87,7171.87,6918.75,7171.87,98400],["2012-08-14",7087.5,7087.5,6750.0,7087.5,126300],["2012-08-15",7087.5,7087.5,7003.12,7087.5,72800],["2012-08-16",6918.75,7003.12,6918.75,7003.12,32400],["2012-08-17",7003.12,7003.12,6581.25,7003.12,89100],["2012-08-20",6918.75,7003.12,6918.75,7003.12,54100],["2012-08-21",6918.75,6918.75,6581.25,6581.25,65400],["2012-08-22",6496.87,6581.25,6159.37,6581.25,341610],["2012-08-23",6496.87,6496.87,6075.0,6075.0,6700],["2012-08-24",5990.62,6243.75,5653.12,6243.75,42300],["2012-08-27",6075.0,6159.37,5906.25,6075.0,22800],["2012-08-28",5906.25,6159.37,5653.12,6075.0,8100],["2012-08-29",5737.5,5906.25,5400.0,5821.87,171800],["2012-08-30",5737.5,5906.25,5737.5,5906.25,38400],["2012-08-31",5906.25,5906.25,5906.25,5906.25,200],["2012-09-04",6075.0,6075.0,5990.62,5990.62,41400],["2012-09-05",5990.62,5990.62,5821.87,5990.62,438800],["2012-09-06",5990.62,5990.62,5990.62,5990.62,106830],["2012-09-07",5906.25,5990.62,5906.25,5990.62,140300],["2012-09-10",5821.87,5990.62,5653.12,5990.62,400],["2012-09-11",5990.62,5990.62,5653.12,5990.62,2600],["2012-09-12",5990.62,6159.37,5990.62,6075.0,29400],["2012-09-13",6075.0,6075.0,6075.0,6075.0,163460],["2012-09-14",6075.0,6075.0,6075.0,6075.0,100],["2012-09-17",6075.0,6075.0,6075.0,6075.0,100],["2012-09-18",5906.25,5906.25,5821.87,5906.25,53300],["2012-09-19",5906.25,5906.25,5906.25,5906.25,180],["2012-09-20",5906.25,5906.25,5906.25,5906.25,0],["2012-09-21",5906.25,5906.25,5906.25,5906.25,23700],["2012-09-24",5821.87,5906.25,5821.87,5906.25,90354],["2012-09-25",5906.25,5906.25,5906.25,5906.25,200],["2012-09-26",5906.25,5906.25,5906.25,5906.25,200],["2012-09-27",5906.25,5906.25,5906.25,5906.25,50200],["2012-09-28",5906.25,5906.25,5821.87,5821.87,14300],["2012-10-01",5821.87,5821.87,5653.12,5821.87,90700],["2012-10-02",5737.5,5821.87,5737.5,5821.87,7700],["2012-10-03",5821.87,5821.87,5821.87,5821.87,1100],["2012-10-04",5821.87,5821.87,5821.87,5821.87,51130],["2012-10-05",5821.87,5821.87,5821.87,5821.87,100],["2012-10-08",5821.87,5821.87,5821.87,5821.87,200],["2012-10-09",5906.25,5990.62,5906.25,5906.25,2400],["2012-10-10",5906.25,5906.25,5906.25,5906.25,1000],["2012-10-11",5906.25,6243.75,5906.25,5906.25,4300],["2012-10-12",5906.25,5906.25,5906.25,5906.25,3000],["2012-10-15",5821.87,5906.25,5821.87,5906.25,200],["2012-10-16",5821.87,5906.25,5821.87,5906.25,200],["2012-10-17",5906.25,5906.25,5906.25,5906.25,100],["2012-10-18",5821.87,5906.25,5821.87,5906.25,2250200],["2012-10-19",5821.87,5821.87,5568.75,5821.87,30300],["2012-10-22",5821.87,5821.87,5821.87,5821.87,1600],["2012-10-23",5821.87,5821.87,5737.5,5821.87,50700],["2012-10-24",5821.87,5821.87,5737.5,5821.87,1200],["2012-10-25",5821.87,5821.87,5737.5,5821.87,36700],["2012-10-26",5821.87,5821.87,5737.5,5821.87,22100],["2012-10-29",5821.87,5906.25,5484.37,5821.87,19200],["2012-10-30",5821.87,5821.87,5737.5,5821.87,20930],["2012-10-31",5821.87,5821.87,5821.87,5821.87,100],["2012-11-01",5737.5,5906.25,5737.5,5906.25,4000],["2012-11-02",5568.75,5906.25,5568.75,5821.87,1000],["2012-11-05",5906.25,5906.25,5821.87,5821.87,16530],["2012-11-06",5737.5,5821.87,5737.5,5821.87,164300],["2012-11-07",5821.87,5821.87,5821.87,5821.87,1300],["2012-11-08",5737.5,5737.5,5737.5,5737.5,59800],["2012-11-09",5821.87,5821.87,5821.87,5821.87,1000],["2012-11-12",5821.87,5821.87,5821.87,5821.87,55900],["2012-11-13",5821.87,5821.87,5821.87,5821.87,1607500],["2012-11-14",5737.5,5821.87,5737.5,5821.87,86700],["2012-11-15",5821.87,5821.87,5821.87,5821.87,780300],["2012-11-16",5737.5,5737.5,5484.37,5737.5,900],["2012-11-19",5821.87,5821.87,5568.75,5737.5,1632100],["2012-11-20",5737.5,5737.5,5484.37,5737.5,201800],["2012-11-21",5737.5,5737.5,5737.5,5737.5,100],["2012-11-22",5484.37,5737.5,5484.37,5737.5,78700],["2012-11-23",5737.5,5737.5,5653.12,5737.5,2350600],["2012-11-26",5653.12,5737.5,5653.12,5737.5,1669300],["2012-11-27",5737.5,5737.5,5568.75,5737.5,1200],["2012-11-28",5653.12,5737.5,5653.12,5737.5,60200],["2012-11-29",5737.5,5737.5,5737.5,5737.5,20200],["2012-11-30",5737.5,5737.5,5737.5,5737.5,271900],["2012-12-03",5737.5,5737.5,5737.5,5737.5,100],["2012-12-04",5653.12,5737.5,5653.12,5737.5,200],["2012-12-05",5653.12,5737.5,5653.12,5737.5,700],["2012-12-06",5653.12,5653.12,5484.37,5484.37,25200],["2012-12-07",5231.25,5484.37,5231.25,5484.37,250],["2012-12-10",5484.37,5484.37,5484.37,5484.37,100],["2012-12-11",5737.5,5737.5,5737.5,5737.5,106100],["2012-12-12",5653.12,5737.5,5653.12,5653.12,80600],["2012-12-13",5653.12,5653.12,5400.0,5653.12,71200],["2012-12-14",5568.75,5568.75,5315.62,5568.75,234700],["2012-12-17",5568.75,5568.75,5568.75,5568.75,100],["2012-12-18",5400.0,5484.37,5400.0,5484.37,232200],["2012-12-19",5568.75,5568.75,5231.25,5484.37,65400],["2012-12-20",5400.0,5484.37,5146.87,5484.37,66500],["2012-12-21",5400.0,5484.37,5231.25,5484.37,51900],["2012-12-24",5400.0,5484.37,5400.0,5484.37,230100],["2012-12-25",5484.37,5484.37,5400.0,5484.37,938100],["2012-12-26",5315.62,5484.37,5315.62,5484.37,200],["2012-12-27",5400.0,5400.0,5400.0,5400.0,6600],["2012-12-28",5315.62,5315.62,5062.5,5062.5,102000],["2013-01-02",5231.25,5315.62,5231.25,5315.62,300],["2013-01-03",5315.62,5315.62,5315.62,5315.62,50000],["2013-01-04",5231.25,5400.0,5146.87,5400.0,48100],["2013-01-07",5315.62,5315.62,5315.62,5315.62,160],["2013-01-08",5315.62,5315.62,5315.62,5315.62,100],["2013-01-09",5231.25,5315.62,5146.87,5315.62,91700],["2013-01-10",5231.25,5400.0,5231.25,5400.0,2100],["2013-01-11",5231.25,5231.25,5231.25,5231.25,100],["2013-01-14",5146.87,5231.25,4893.75,5231.25,3700],["2013-01-15",5146.87,5231.25,5146.87,5231.25,292100],["2013-01-16",5231.25,5400.0,5146.87,5400.0,25000],["2013-01-17",5315.62,5400.0,5315.62,5315.62,5300],["2013-01-18",5315.62,5400.0,5315.62,5400.0,216100],["2013-01-21",5315.62,5315.62,5231.25,5315.62,4400],["2013-01-22",5315.62,5315.62,5315.62,5315.62,5990],["2013-01-23",5231.25,5315.62,5231.25,5315.62,996500],["2013-01-24",5315.62,5315.62,5231.25,5315.62,928100],["2013-01-25",5231.25,5231.25,5231.25,5231.25,82100],["2013-01-28",5146.87,5146.87,5146.87,5146.87,1500],["2013-01-29",5231.25,5231.25,5231.25,5231.25,60166],["2013-01-30",5146.87,5231.25,5146.87,5231.25,73700],["2013-01-31",5146.87,5146.87,5062.5,5062.5,63200],["2013-02-01",5231.25,5231.25,5231.25,5231.25,100],["2013-02-04",5231.25,5231.25,5231.25,5231.25,100],["2013-02-05",5146.87,5146.87,5146.87,5146.87,90000],["2013-02-06",5146.87,5146.87,5146.87,5146.87,0],["2013-02-07",5146.87,5146.87,5146.87,5146.87,30000],["2013-02-08",5231.25,5231.25,5146.87,5231.25,25300],["2013-02-18",5231.25,5315.62,5231.25,5315.62,70100],["2013-02-19",5315.62,5315.62,5146.87,5315.62,39600],["2013-02-20",5146.87,5231.25,5062.5,5062.5,223400],["2013-02-21",5062.5,5062.5,4893.75,4978.12,27100],["2013-02-22",5146.87,5146.87,5146.87,5146.87,100],["2013-02-25",5146.87,5146.87,5146.87,5146.87,100],["2013-02-26",5146.87,5146.87,5062.5,5062.5,29100],["2013-02-27",4978.12,4978.12,4978.12,4978.12,61700],["2013-02-28",5062.5,5062.5,5062.5,5062.5,100],["2013-03-01",5146.87,5146.87,4809.37,4978.12,40400],["2013-03-04",5062.5,5062.5,5062.5,5062.5,100],["2013-03-05",5062.5,5062.5,5062.5,5062.5,100],["2013-03-06",5062.5,5062.5,5062.5,5062.5,200],["2013-03-07",5062.5,5062.5,4893.75,4978.12,400],["2013-03-08",5062.5,5062.5,4725.0,5062.5,4500],["2013-03-11",5062.5,5062.5,4893.75,4893.75,91200],["2013-03-12",5062.5,5062.5,4809.37,4893.75,100700],["2013-03-13",4978.12,4978.12,4893.75,4978.12,20900],["2013-03-14",5062.5,5062.5,4893.75,4893.75,50500],["2013-03-15",5062.5,5062.5,4471.87,4809.37,53300],["2013-03-18",4978.12,4978.12,4893.75,4893.75,65300],["2013-03-19",4978.12,4978.12,4893.75,4893.75,50300],["2013-03-20",4893.75,4893.75,4809.37,4809.37,90300],["2013-03-21",4893.75,4978.12,4640.62,4640.62,21500],["2013-03-22",4893.75,4893.75,4893.75,4893.75,520100],["2013-03-25",4893.75,4893.75,4893.75,4893.75,0],["2013-03-26",4556.25,4978.12,4556.25,4978.12,100500],["2013-03-27",4556.25,4893.75,4556.25,4893.75,106700],["2013-03-28",4893.75,4893.75,4556.25,4809.37,158900],["2013-03-29",4640.62,4640.62,4640.62,4640.62,0],["2013-04-01",4725.0,4725.0,4725.0,4725.0,100],["2013-04-02",4725.0,4725.0,4725.0,4725.0,155800],["2013-04-03",4387.5,4471.87,4303.12,4471.87,108000],["2013-04-04",4471.87,4471.87,4471.87,4471.87,60290],["2013-04-05",4218.75,4303.12,4050.0,4050.0,240800],["2013-04-08",4050.0,4050.0,3712.5,3965.62,161900],["2013-04-09",3796.87,3965.62,3796.87,3965.62,61110],["2013-04-10",3796.87,3881.25,3796.87,3881.25,102100],["2013-04-11",3628.12,3628.12,3628.12,3628.12,113000],["2013-04-12",3375.0,3628.12,3290.62,3628.12,114810],["2013-04-15",3375.0,3375.0,3375.0,3375.0,100700],["2013-04-16",3121.87,3375.0,3121.87,3375.0,65400],["2013-04-17",3121.87,3375.0,3121.87,3290.62,43100],["2013-04-18",3037.5,3459.37,3037.5,3459.37,157800],["2013-04-22",3459.37,3543.75,3459.37,3543.75,4600],["2013-04-23",3543.75,3543.75,3459.37,3543.75,121700],["2013-04-24",3628.12,3628.12,3543.75,3628.12,400],["2013-04-25",3628.12,3628.12,3375.0,3628.12,18200],["2013-04-26",3628.12,3628.12,3543.75,3543.75,25000],["2013-05-02",3543.75,3543.75,3543.75,3543.75,101800],["2013-05-03",3628.12,3628.12,3628.12,3628.12,25700],["2013-05-06",3628.12,3796.87,3543.75,3628.12,87790],["2013-05-07",3628.12,3628.12,3543.75,3628.12,53107],["2013-05-08",3628.12,3628.12,3459.37,3543.75,57420],["2013-05-09",3459.37,3628.12,3459.37,3543.75,42500],["2013-05-10",3543.75,3628.12,3543.75,3543.75,16400],["2013-05-13",3628.12,3628.12,3459.37,3543.75,70500],["2013-05-14",3459.37,3543.75,3459.37,3543.75,56800],["2013-05-15",3628.12,3628.12,3543.75,3628.12,139800],["2013-05-16",3628.12,3712.5,3543.75,3712.5,87000],["2013-05-17",3712.5,3712.5,3712.5,3712.5,40000],["2013-05-20",3712.5,3712.5,3628.12,3712.5,16200],["2013-05-21",3712.5,3796.87,3712.5,3796.87,4600],["2013-05-22",3796.87,3881.25,3712.5,3881.25,73400],["2013-05-23",3881.25,3965.62,3796.87,3965.62,46300],["2013-05-24",4050.0,4134.37,3796.87,4050.0,54200],["2013-05-27",4050.0,4134.37,4050.0,4134.37,65320],["2013-05-28",4050.0,4050.0,4050.0,4050.0,40400],["2013-05-29",4134.37,4134.37,4134.37,4134.37,49700],["2013-05-30",4134.37,4218.75,4134.37,4134.37,254600],["2013-05-31",4134.37,4218.75,4134.37,4134.37,261290],["2013-06-03",4134.37,4218.75,4050.0,4134.37,53617],["2013-06-04",4050.0,4134.37,4050.0,4134.37,43800],["2013-06-05",4134.37,4134.37,4050.0,4134.37,153177],["2013-06-06",4134.37,4134.37,4050.0,4050.0,158800],["2013-06-07",4050.0,4050.0,4050.0,4050.0,50],["2013-06-10",4050.0,4050.0,4050.0,4050.0,75200],["2013-06-11",4050.0,4050.0,4050.0,4050.0,240000],["2013-06-12",3965.62,4050.0,3881.25,4050.0,150600],["2013-06-13",4050.0,4050.0,4050.0,4050.0,250200],["2013-06-14",3965.62,4050.0,3965.62,4050.0,204990],["2013-06-17",4050.0,4050.0,4050.0,4050.0,200300],["2013-06-18",4050.0,4050.0,4050.0,4050.0,100200],["2013-06-19",4050.0,4050.0,4050.0,4050.0,18900],["2013-06-20",4050.0,4050.0,4050.0,4050.0,106500],["2013-06-21",3965.62,4050.0,3965.62,4050.0,200],["2013-06-24",3965.62,4050.0,3796.87,4050.0,201000],["2013-06-25",3965.62,3965.62,3881.25,3881.25,307120],["2013-06-26",3965.62,3965.62,3965.62,3965.62,379540],["2013-06-27",4050.0,4050.0,4050.0,4050.0,70100],["2013-06-28",4050.0,4050.0,4050.0,4050.0,207700],["2013-07-01",4050.0,4050.0,4050.0,4050.0,40],["2013-07-02",3881.25,3965.62,3881.25,3965.62,285600],["2013-07-03",3965.62,3965.62,3965.62,3965.62,145000],["2013-07-04",3881.25,3881.25,3881.25,3881.25,184400],["2013-07-05",3965.62,3965.62,3796.87,3965.62,204400],["2013-07-08",3965.62,3965.62,3965.62,3965.62,280000],["2013-07-09",3965.62,3965.62,3965.62,3965.62,403990],["2013-07-10",3796.87,3965.62,3628.12,3965.62,4400],["2013-07-11",3628.12,4050.0,3628.12,4050.0,200600],["2013-07-12",3965.62,3965.62,3965.62,3965.62,109900],["2013-07-15",3712.5,3881.25,3628.12,3796.87,277600],["2013-07-16",3459.37,3796.87,3459.37,3796.87,220700],["2013-07-17",3796.87,3796.87,3796.87,3796.87,110000],["2013-07-18",3796.87,3796.87,3543.75,3796.87,300100],["2013-07-19",3543.75,3712.5,3459.37,3712.5,5300],["2013-07-22",3712.5,3712.5,3712.5,3712.5,86800],["2013-07-23",3543.75,3543.75,3543.75,3543.75,329190],["2013-07-24",3375.0,3543.75,3375.0,3543.75,300],["2013-07-25",3375.0,3375.0,3375.0,3375.0,116000],["2013-07-26",3712.5,3712.5,3712.5,3712.5,217790],["2013-07-29",4050.0,4050.0,4050.0,4050.0,166000],["2013-07-30",4050.0,4050.0,4050.0,4050.0,23000],["2013-07-31",3628.12,3628.12,3628.12,3628.12,210000],["2013-08-01",3965.62,3965.62,3965.62,3965.62,401390],["2013-08-02",3628.12,3628.12,3628.12,3628.12,900],["2013-08-05",3628.12,3628.12,3628.12,3628.12,150000],["2013-08-06",3712.5,3712.5,3628.12,3628.12,99400],["2013-08-07",3965.62,3965.62,3965.62,3965.62,236000],["2013-08-08",3965.62,3965.62,3965.62,3965.62,134000],["2013-08-09",3965.62,3965.62,3965.62,3965.62,136540],["2013-08-12",3628.12,3628.12,3628.12,3628.12,270000],["2013-08-13",3965.62,3965.62,3965.62,3965.62,230390],["2013-08-14",3628.12,3628.12,3628.12,3628.12,370000],["2013-08-15",3290.62,3543.75,3290.62,3543.75,300],["2013-08-16",3628.12,3628.12,3628.12,3628.12,20000],["2013-08-19",3965.62,3965.62,3965.62,3965.62,79900],["2013-08-20",3628.12,3628.12,3628.12,3628.12,200],["2013-08-21",3375.0,3375.0,3375.0,3375.0,230],["2013-08-22",3459.37,3459.37,3037.5,3206.25,5500],["2013-08-23",3037.5,3206.25,2953.12,3206.25,6600],["2013-08-26",3037.5,3206.25,3037.5,3206.25,247800],["2013-08-27",2953.12,3459.37,2953.12,3206.25,300800],["2013-08-28",3121.87,3459.37,3121.87,3206.25,233700],["2013-08-29",3290.62,3459.37,3290.62,3290.62,473990],["2013-08-30",3290.62,3290.62,3290.62,3290.62,500],["2013-09-03",3121.87,3206.25,3121.87,3206.25,400],["2013-09-04",3290.62,3290.62,3206.25,3206.25,2000],["2013-09-05",3206.25,3206.25,3206.25,3206.25,0],["2013-09-06",3290.62,3459.37,3290.62,3290.62,323700],["2013-09-09",3290.62,3290.62,3290.62,3290.62,0],["2013-09-10",3290.62,3290.62,3290.62,3290.62,0],["2013-09-11",3037.5,3375.0,3037.5,3375.0,500],["2013-09-12",3290.62,3712.5,3290.62,3290.62,466577],["2013-09-13",3290.62,3290.62,3290.62,3290.62,0],["2013-09-16",3290.62,3290.62,3290.62,3290.62,0],["2013-09-17",3290.62,3290.62,3290.62,3290.62,2000],["2013-09-18",3290.62,3290.62,3037.5,3290.62,2800],["2013-09-19",3037.5,3206.25,3037.5,3206.25,83100],["2013-09-20",2953.12,3206.25,2953.12,3206.25,500],["2013-09-23",3206.25,3206.25,3206.25,3206.25,0],["2013-09-24",3206.25,3206.25,3206.25,3206.25,0],["2013-09-25",3206.25,3206.25,3206.25,3206.25,0],["2013-09-26",3206.25,3206.25,3206.25,3206.25,0],["2013-09-27",3206.25,3206.25,3206.25,3206.25,0],["2013-09-30",3206.25,3206.25,3206.25,3206.25,0],["2013-10-01",3206.25,3206.25,3206.25,3206.25,0],["2013-10-02",3206.25,3206.25,3206.25,3206.25,0],["2013-10-03",3206.25,3206.25,3206.25,3206.25,0],["2013-10-04",3206.25,3206.25,3206.25,3206.25,0],["2013-10-07",3037.5,3037.5,3037.5,3037.5,600],["2013-10-08",2953.12,2953.12,2953.12,2953.12,200],["2013-10-09",3121.87,3121.87,3121.87,3121.87,4300],["2013-10-10",3121.87,3121.87,3121.87,3121.87,0],["2013-10-11",3206.25,3206.25,3206.25,3206.25,200],["2013-10-14",3206.25,3206.25,3206.25,3206.25,0],["2013-10-15",3290.62,3290.62,3290.62,3290.62,100],["2013-10-16",3290.62,3290.62,3290.62,3290.62,0],["2013-10-17",3375.0,3375.0,3375.0,3375.0,1500],["2013-10-18",3375.0,3375.0,3375.0,3375.0,0],["2013-10-21",3375.0,3375.0,3375.0,3375.0,2000],["2013-10-22",3375.0,3375.0,3290.62,3290.62,1400],["2013-10-23",3459.37,3459.37,3459.37,3459.37,100],["2013-10-24",3459.37,3459.37,3459.37,3459.37,0],["2013-10-25",3543.75,3543.75,3543.75,3543.75,400],["2013-10-28",3543.75,3543.75,3543.75,3543.75,300],["2013-10-29",3375.0,3375.0,3375.0,3375.0,100],["2013-10-30",3375.0,3375.0,3375.0,3375.0,100],["2013-10-31",3375.0,3375.0,3375.0,3375.0,0],["2013-11-01",3375.0,3375.0,3375.0,3375.0,0],["2013-11-04",3375.0,3375.0,3375.0,3375.0,1400],["2013-11-05",3543.75,3543.75,3543.75,3543.75,100],["2013-11-06",3543.75,3543.75,3543.75,3543.75,0],["2013-11-07",3543.75,3543.75,3543.75,3543.75,0],["2013-11-08",3459.37,3543.75,3459.37,3543.75,200],["2013-11-11",3543.75,3543.75,3543.75,3543.75,0],["2013-11-12",3543.75,3543.75,3543.75,3543.75,0],["2013-11-13",3543.75,3543.75,3543.75,3543.75,0],["2013-11-14",3543.75,3543.75,3543.75,3543.75,0],["2013-11-15",3543.75,3543.75,3543.75,3543.75,30],["2013-11-18",3543.75,3543.75,3543.75,3543.75,5000],["2013-11-19",3628.12,3628.12,3628.12,3628.12,200],["2013-11-20",3628.12,3628.12,3628.12,3628.12,0],["2013-11-21",3628.12,3628.12,3628.12,3628.12,5000],["2013-11-22",3628.12,3628.12,3628.12,3628.12,0],["2013-11-25",3375.0,3375.0,3375.0,3375.0,100],["2013-11-26",3459.37,3543.75,3459.37,3543.75,1800],["2013-11-27",3628.12,3628.12,3628.12,3628.12,1000],["2013-11-28",3543.75,3628.12,3459.37,3628.12,400],["2013-11-29",3628.12,3628.12,3628.12,3628.12,200],["2013-12-02",3628.12,3628.12,3628.12,3628.12,0],["2013-12-03",3628.12,3712.5,3628.12,3712.5,6300],["2013-12-04",3712.5,3796.87,3712.5,3796.87,8300],["2013-12-05",3796.87,3796.87,3796.87,3796.87,10100],["2013-12-06",3881.25,3881.25,3881.25,3881.25,300],["2013-12-09",3543.75,3965.62,3543.75,3965.62,700],["2013-12-10",3628.12,3881.25,3628.12,3881.25,17300],["2013-12-11",3543.75,3881.25,3543.75,3881.25,16800],["2013-12-12",3543.75,3881.25,3543.75,3881.25,1300],["2013-12-13",3881.25,3881.25,3881.25,3881.25,0],["2013-12-16",3881.25,3881.25,3881.25,3881.25,0],["2013-12-17",3796.87,3881.25,3796.87,3881.25,500],["2013-12-18",3628.12,3881.25,3628.12,3881.25,200],["2013-12-19",3628.12,3796.87,3628.12,3796.87,500],["2013-12-20",3881.25,3881.25,3881.25,3881.25,100],["2013-12-23",3628.12,3881.25,3628.12,3881.25,300],["2013-12-24",3796.87,3881.25,3796.87,3881.25,300],["2013-12-25",3881.25,3881.25,3881.25,3881.25,0],["2013-12-26",3628.12,3628.12,3628.12,3628.12,100],["2013-12-27",3881.25,3881.25,3881.25,3881.25,100],["2013-12-30",3881.25,3881.25,3881.25,3881.25,0],["2013-12-31",3965.62,3965.62,3965.62,3965.62,2000],["2014-01-02",3965.62,3965.62,3965.62,3965.62,100],["2014-01-03",3965.62,3965.62,3965.62,3965.62,50],["2014-01-06",3965.62,3965.62,3965.62,3965.62,0],["2014-01-07",3965.62,3965.62,3965.62,3965.62,210],["2014-01-08",3965.62,3965.62,3965.62,3965.62,200],["2014-01-09",3965.62,4050.0,3965.62,3965.62,9900],["2014-01-10",4050.0,4050.0,3796.87,3796.87,1300],["2014-01-13",4050.0,4050.0,4050.0,4050.0,100],["2014-01-14",4050.0,4050.0,4050.0,4050.0,0],["2014-01-15",3796.87,4050.0,3796.87,4050.0,1400],["2014-01-16",4050.0,4050.0,4050.0,4050.0,0],["2014-01-17",4050.0,4050.0,4050.0,4050.0,0],["2014-01-20",4050.0,4050.0,4050.0,4050.0,0],["2014-01-21",4050.0,4050.0,4050.0,4050.0,37],["2014-01-22",3965.62,4218.75,3965.62,4218.75,2100],["2014-01-23",4218.75,4218.75,4218.75,4218.75,120],["2014-01-24",4218.75,4218.75,4218.75,4218.75,33],["2014-01-27",4218.75,4218.75,4218.75,4218.75,0],["2014-02-06",3881.25,4218.75,3881.25,4218.75,1530],["2014-02-07",4218.75,4218.75,4218.75,4218.75,0],["2014-02-10",3881.25,4218.75,3881.25,4218.75,200],["2014-02-11",4134.37,4218.75,4134.37,4218.75,500],["2014-02-12",4134.37,4471.87,4134.37,4471.87,3800],["2014-02-13",4218.75,4471.87,4218.75,4471.87,600],["2014-02-14",4050.0,4471.87,4050.0,4471.87,7500],["2014-02-17",4556.25,4556.25,4556.25,4556.25,117],["2014-02-18",4556.25,4556.25,4556.25,4556.25,40],["2014-02-19",4134.37,4471.87,4134.37,4471.87,7800],["2014-02-20",4303.12,4640.62,4050.0,4387.5,6800],["2014-02-21",4471.87,4471.87,4471.87,4471.87,100],["2014-02-24",4471.87,4471.87,4471.87,4471.87,0],["2014-02-25",4387.5,4387.5,4387.5,4387.5,500],["2014-02-26",4387.5,4640.62,4387.5,4640.62,200],["2014-02-27",4556.25,4640.62,4218.75,4387.5,9220],["2014-02-28",4387.5,4387.5,4387.5,4387.5,0],["2014-03-03",4387.5,4387.5,4387.5,4387.5,0],["2014-03-04",4134.37,4218.75,4134.37,4218.75,600],["2014-03-05",4050.0,4218.75,4050.0,4218.75,400],["2014-03-06",4218.75,4303.12,4218.75,4303.12,4800],["2014-03-07",4303.12,4556.25,4303.12,4556.25,3677],["2014-03-10",4387.5,4640.62,4387.5,4640.62,700],["2014-03-11",4640.62,4640.62,4640.62,4640.62,12200],["2014-03-12",4218.75,4725.0,4218.75,4725.0,300],["2014-03-13",4893.75,4893.75,4893.75,4893.75,100],["2014-03-14",4471.87,4725.0,4471.87,4640.62,2300],["2014-03-17",4978.12,5062.5,4978.12,5062.5,17200],["2014-03-18",5568.75,5568.75,5484.37,5568.75,20800],["2014-03-19",5568.75,6075.0,5568.75,6075.0,17700],["2014-03-20",5990.62,6328.12,5906.25,6328.12,4400],["2014-03-21",6328.12,6328.12,5990.62,5990.62,10100],["2014-03-24",5990.62,6496.87,5990.62,6412.5,4100],["2014-03-25",6412.5,6412.5,6328.12,6412.5,10700],["2014-03-26",5906.25,5906.25,5821.87,5821.87,7600],["2014-03-27",5737.5,5737.5,5568.75,5568.75,5100],["2014-03-28",5653.12,5990.62,5653.12,5990.62,4200],["2014-03-31",5653.12,5990.62,5653.12,5990.62,200],["2014-04-01",5821.87,5821.87,5400.0,5737.5,2000],["2014-04-02",5315.62,5315.62,5231.25,5231.25,1700],["2014-04-03",5231.25,5315.62,5231.25,5315.62,8510],["2014-04-04",5231.25,5315.62,5231.25,5315.62,600],["2014-04-07",4978.12,4978.12,4978.12,4978.12,420],["2014-04-08",5231.25,5231.25,5231.25,5231.25,100],["2014-04-10",5231.25,5315.62,5062.5,5315.62,700],["2014-04-11",4978.12,5315.62,4978.12,5315.62,3900],["2014-04-14",5315.62,5315.62,5315.62,5315.62,2002000],["2014-04-15",5146.87,5231.25,4978.12,4978.12,53600],["2014-04-16",4809.37,4809.37,4809.37,4809.37,4300],["2014-04-17",5062.5,5062.5,5062.5,5062.5,200],["2014-04-18",5062.5,5062.5,4640.62,4640.62,351300],["2014-04-21",4640.62,4640.62,4640.62,4640.62,435290],["2014-04-22",4978.12,4978.12,4978.12,4978.12,286965],["2014-04-23",4978.12,4978.12,4556.25,4556.25,326900],["2014-04-24",4556.25,4556.25,4556.25,4556.25,0],["2014-04-25",4893.75,4893.75,4893.75,4893.75,100],["2014-04-28",4893.75,4893.75,4893.75,4893.75,400000],["2014-04-29",5062.5,5231.25,5062.5,5231.25,420700],["2014-05-05",5231.25,5231.25,5231.25,5231.25,0],["2014-05-06",5062.5,5062.5,5062.5,5062.5,200],["2014-05-07",4556.25,4809.37,4556.25,4809.37,1100],["2014-05-08",4809.37,4809.37,4809.37,4809.37,0],["2014-05-09",5146.87,5146.87,5146.87,5146.87,310100],["2014-05-12",4640.62,4640.62,4640.62,4640.62,1000],["2014-05-13",4218.75,4218.75,4218.75,4218.75,2100],["2014-05-14",4218.75,4218.75,4218.75,4218.75,100],["2014-05-15",4218.75,4218.75,4218.75,4218.75,0],["2014-05-16",4218.75,4218.75,4218.75,4218.75,0],["2014-05-19",4218.75,4218.75,4218.75,4218.75,0],["2014-05-20",3881.25,4556.25,3796.87,4556.25,91900],["2014-05-21",4893.75,4893.75,4893.75,4893.75,100],["2014-05-22",4893.75,4893.75,4893.75,4893.75,0],["2014-05-23",4893.75,4893.75,4893.75,4893.75,0],["2014-05-26",4471.87,4893.75,4471.87,4893.75,200],["2014-05-27",4809.37,4809.37,4471.87,4471.87,242255],["2014-05-28",4471.87,4471.87,4471.87,4471.87,210000],["2014-05-29",4471.87,4471.87,4471.87,4471.87,42000],["2014-05-30",4471.87,4471.87,4471.87,4471.87,0],["2014-06-02",4471.87,4471.87,4471.87,4471.87,0],["2014-06-03",4471.87,4471.87,4471.87,4471.87,0],["2014-06-04",4471.87,4471.87,4471.87,4471.87,205000],["2014-06-05",4471.87,4471.87,4471.87,4471.87,20],["2014-06-06",4471.87,4471.87,4471.87,4471.87,402000],["2014-06-09",4893.75,4893.75,4556.25,4556.25,138925],["2014-06-10",4556.25,4556.25,4556.25,4556.25,0],["2014-06-11",4640.62,4978.12,4640.62,4978.12,742400],["2014-06-12",4978.12,4978.12,4978.12,4978.12,964000],["2014-06-13",5400.0,5400.0,5400.0,5400.0,400100],["2014-06-16",4978.12,4978.12,4978.12,4978.12,876555],["2014-06-17",4978.12,4978.12,4978.12,4978.12,404000],["2014-06-18",4978.12,4978.12,4978.12,4978.12,0],["2014-06-19",4978.12,4978.12,4978.12,4978.12,200000],["2014-06-20",4978.12,5062.5,4978.12,4978.12,170400],["2014-06-23",4978.12,4978.12,4978.12,4978.12,0],["2014-06-24",5400.0,5400.0,5400.0,5400.0,73100],["2014-06-25",5146.87,5146.87,5146.87,5146.87,391000],["2014-06-26",5146.87,5146.87,5146.87,5146.87,2000000],["2014-06-27",5146.87,5146.87,5146.87,5146.87,738000],["2014-06-30",5146.87,5146.87,5146.87,5146.87,555300],["2014-07-01",5146.87,5146.87,5062.5,5062.5,5170],["2014-07-02",5062.5,5062.5,5062.5,5062.5,1114655],["2014-07-03",4640.62,4640.62,4640.62,4640.62,520200],["2014-07-04",4387.5,4556.25,4218.75,4218.75,234400],["2014-07-07",4303.12,4303.12,4303.12,4303.12,952200],["2014-07-08",4303.12,4725.0,4303.12,4303.12,640000],["2014-07-09",4725.0,4725.0,4725.0,4725.0,521300],["2014-07-10",4471.87,4725.0,4387.5,4725.0,1629200],["2014-07-11",4725.0,4725.0,4725.0,4725.0,800],["2014-07-14",4303.12,4303.12,4303.12,4303.12,800300],["2014-07-15",4303.12,4387.5,4303.12,4387.5,362200],["2014-07-16",4387.5,4640.62,4050.0,4640.62,863200],["2014-07-17",4725.0,4725.0,4725.0,4725.0,1300],["2014-07-18",4640.62,4640.62,4640.62,4640.62,354300],["2014-07-21",4640.62,4640.62,4640.62,4640.62,530000],["2014-07-22",4471.87,4640.62,4471.87,4640.62,700],["2014-07-23",4640.62,4640.62,4640.62,4640.62,170000],["2014-07-24",4640.62,4640.62,4640.62,4640.62,824055],["2014-07-25",4387.5,4640.62,4387.5,4640.62,174200],["2014-07-28",4556.25,4556.25,4218.75,4556.25,1640200],["2014-07-29",4640.62,4640.62,4640.62,4640.62,512000],["2014-07-30",4556.25,4556.25,4218.75,4556.25,179500],["2014-07-31",4556.25,4556.25,4556.25,4556.25,550400],["2014-08-01",4556.25,4556.25,4556.25,4556.25,0],["2014-08-04",4556.25,4556.25,4556.25,4556.25,4000],["2014-08-05",4471.87,4556.25,4471.87,4556.25,516755],["2014-08-06",4556.25,4556.25,4218.75,4387.5,381900],["2014-08-07",4303.12,4556.25,4303.12,4556.25,262300],["2014-08-08",4556.25,4556.25,4556.25,4556.25,837200],["2014-08-11",4556.25,4556.25,4471.87,4471.87,384100],["2014-08-12",4471.87,4556.25,4471.87,4556.25,391400],["2014-08-13",4556.25,4978.12,4556.25,4556.25,591500],["2014-08-14",4471.87,4556.25,4471.87,4556.25,493500],["2014-08-15",4640.62,4640.62,4640.62,4640.62,402134],["2014-08-18",4556.25,4640.62,4556.25,4640.62,1535555],["2014-08-19",4556.25,4640.62,4556.25,4640.62,200],["2014-08-20",4556.25,4556.25,4471.87,4471.87,847500],["2014-08-21",4387.5,4471.87,4387.5,4471.87,1493900],["2014-08-22",4387.5,4471.87,4387.5,4471.87,43400],["2014-08-25",4471.87,4471.87,4387.5,4471.87,564500],["2014-08-26",4471.87,4471.87,4471.87,4471.87,1290700],["2014-08-27",4471.87,4893.75,4471.87,4471.87,623500],["2014-08-28",4387.5,4471.87,4387.5,4471.87,1091400],["2014-08-29",4387.5,4471.87,4387.5,4471.87,1123300],["2014-09-03",4471.87,4893.75,4471.87,4893.75,1937000],["2014-09-04",5146.87,5315.62,5146.87,5315.62,578647],["2014-09-05",4893.75,5315.62,4809.37,5231.25,1199700],["2014-09-08",4725.0,5062.5,4725.0,4978.12,1649310],["2014-09-09",5062.5,5062.5,4640.62,4893.75,448700],["2014-09-10",4556.25,4893.75,4556.25,4893.75,1226770],["2014-09-11",4809.37,4893.75,4725.0,4809.37,340300],["2014-09-12",4809.37,4809.37,4725.0,4809.37,7700],["2014-09-15",4809.37,4893.75,4809.37,4809.37,1013855],["2014-09-16",4809.37,4893.75,4809.37,4893.75,1264900],["2014-09-17",4893.75,5231.25,4893.75,5062.5,744200],["2014-09-18",4893.75,5231.25,4809.37,4809.37,1401000],["2014-09-19",5146.87,5146.87,5146.87,5146.87,708850],["2014-09-22",5484.37,5484.37,5484.37,5484.37,100],["2014-09-23",4978.12,4978.12,4978.12,4978.12,1411200],["2014-09-24",4809.37,4809.37,4725.0,4725.0,1255600],["2014-09-25",4640.62,4640.62,4640.62,4640.62,6010],["2014-09-26",4809.37,4893.75,4809.37,4893.75,1809855],["2014-09-29",4893.75,4893.75,4893.75,4893.75,500020],["2014-09-30",4556.25,4809.37,4556.25,4809.37,2600],["2014-10-01",4725.0,5231.25,4725.0,4809.37,932455],["2014-10-02",4556.25,4809.37,4556.25,4809.37,904200],["2014-10-03",4640.62,4640.62,4471.87,4556.25,16900],["2014-10-06",4556.25,4640.62,4556.25,4640.62,1089100],["2014-10-07",4640.62,4640.62,4556.25,4640.62,1277800],["2014-10-08",4725.0,4725.0,4556.25,4556.25,181800],["2014-10-09",4640.62,4893.75,4640.62,4893.75,727500],["2014-10-10",4809.37,4978.12,4809.37,4978.12,452555],["2014-10-13",4978.12,4978.12,4978.12,4978.12,146],["2014-10-14",4893.75,5062.5,4893.75,4978.12,905110],["2014-10-15",4893.75,4893.75,4893.75,4893.75,1140055],["2014-10-16",4725.0,4809.37,4471.87,4809.37,1252400],["2014-10-17",4471.87,4640.62,4387.5,4640.62,503200],["2014-10-20",4218.75,4725.0,4218.75,4725.0,778255],["2014-10-21",4556.25,4556.25,4387.5,4556.25,2112800],["2014-10-22",4556.25,4556.25,4556.25,4556.25,392000],["2014-10-23",4218.75,4218.75,4218.75,4218.75,100],["2014-10-24",4556.25,4556.25,4134.37,4556.25,2147300],["2014-10-27",4387.5,4556.25,4387.5,4556.25,1200],["2014-10-28",4556.25,4556.25,4556.25,4556.25,0],["2014-10-29",4134.37,4978.12,4134.37,4471.87,1625556],["2014-10-30",4471.87,4556.25,4471.87,4556.25,397400],["2014-10-31",4640.62,4640.62,4640.62,4640.62,6500],["2014-11-03",4556.25,4640.62,4556.25,4640.62,1812555],["2014-11-04",4640.62,4640.62,4556.25,4640.62,404300],["2014-11-05",4725.0,4725.0,4725.0,4725.0,100],["2014-11-06",4809.37,4809.37,4809.37,4809.37,1000100],["2014-11-07",4387.5,4725.0,4387.5,4725.0,590100],["2014-11-10",4640.62,4640.62,4640.62,4640.62,753220],["2014-11-11",4471.87,4640.62,4471.87,4640.62,1046932],["2014-11-12",4556.25,4556.25,4556.25,4556.25,200],["2014-11-13",4556.25,4978.12,4556.25,4556.25,1533100],["2014-11-14",4303.12,4556.25,4303.12,4556.25,300200],["2014-11-17",4556.25,4640.62,4471.87,4640.62,1200],["2014-11-18",4640.62,4640.62,4640.62,4640.62,629055],["2014-11-19",4218.75,4640.62,4218.75,4640.62,1081100],["2014-11-20",4640.62,5062.5,4640.62,4640.62,300100],["2014-11-21",4387.5,4387.5,4387.5,4387.5,100],["2014-11-24",3965.62,4640.62,3965.62,4640.62,629255],["2014-11-25",4303.12,4303.12,4218.75,4218.75,585600],["2014-11-26",4218.75,4218.75,4218.75,4218.75,875000],["2014-11-27",4134.37,4303.12,4134.37,4303.12,300],["2014-11-28",3881.25,4387.5,3881.25,4387.5,310],["2014-12-01",4387.5,4387.5,4387.5,4387.5,800000],["2014-12-02",4303.12,4303.12,4303.12,4303.12,3611155],["2014-12-03",4387.5,4387.5,4303.12,4303.12,500],["2014-12-04",4134.37,4303.12,3965.62,4303.12,2041300],["2014-12-05",4387.5,4387.5,4387.5,4387.5,800100],["2014-12-08",4387.5,4387.5,4387.5,4387.5,5000],["2014-12-09",4303.12,4303.12,4303.12,4303.12,7000],["2014-12-10",4387.5,4387.5,4387.5,4387.5,4000],["2014-12-11",4218.75,4387.5,4218.75,4387.5,7800],["2014-12-12",4218.75,4303.12,4218.75,4303.12,300],["2014-12-15",4303.12,4303.12,4303.12,4303.12,280000],["2014-12-16",4218.75,4218.75,4218.75,4218.75,151900],["2014-12-17",4303.12,4303.12,4303.12,4303.12,1000],["2014-12-18",4303.12,4303.12,4303.12,4303.12,9230000],["2014-12-19",4218.75,4303.12,4218.75,4303.12,782400],["2014-12-22",4218.75,4218.75,4218.75,4218.75,280500],["2014-12-23",4218.75,4640.62,3796.87,4218.75,2753055],["2014-12-24",4387.5,4387.5,4387.5,4387.5,280100],["2014-12-25",4218.75,4303.12,4218.75,4303.12,8000],["2014-12-26",4303.12,4303.12,4303.12,4303.12,1173155],["2014-12-29",4303.12,4303.12,4303.12,4303.12,2500],["2014-12-30",4303.12,4303.12,4303.12,4303.12,1000],["2014-12-31",4303.12,4471.87,4218.75,4471.87,896355],["2015-01-05",4387.5,4387.5,4387.5,4387.5,1000],["2015-01-06",3965.62,4471.87,3965.62,4218.75,450],["2015-01-07",4387.5,4387.5,4387.5,4387.5,100],["2015-01-08",4471.87,4471.87,4387.5,4471.87,1711],["2015-01-09",4387.5,4387.5,4387.5,4387.5,100],["2015-01-12",4556.25,4556.25,4218.75,4218.75,1171572],["2015-01-13",4050.0,4387.5,4050.0,4134.37,766],["2015-01-14",4303.12,4471.87,4303.12,4303.12,295300],["2015-01-15",4640.62,4640.62,4303.12,4303.12,200],["2015-01-16",4303.12,4303.12,4303.12,4303.12,560646],["2015-01-19",3965.62,4725.0,3965.62,4303.12,19216],["2015-01-20",4303.12,4725.0,4303.12,4387.5,900755],["2015-01-21",4387.5,4471.87,4387.5,4387.5,1950],["2015-01-22",4387.5,4809.37,4387.5,4640.62,1079277],["2015-01-23",4640.62,5062.5,4640.62,5062.5,2700],["2015-01-26",5062.5,5062.5,5062.5,5062.5,32],["2015-01-27",4556.25,5062.5,4556.25,4978.12,1600],["2015-01-28",4640.62,4640.62,4640.62,4640.62,400],["2015-01-29",4725.0,5062.5,4640.62,4640.62,379400],["2015-01-30",4640.62,4893.75,4640.62,4893.75,600],["2015-02-02",4893.75,4893.75,4893.75,4893.75,250088],["2015-02-03",4978.12,4978.12,4978.12,4978.12,177],["2015-02-04",4556.25,4809.37,4556.25,4809.37,463555],["2015-02-05",4640.62,4640.62,4640.62,4640.62,100],["2015-02-06",4556.25,4556.25,4556.25,4556.25,1010],["2015-02-09",4809.37,4809.37,4809.37,4809.37,100],["2015-02-10",4387.5,4387.5,4387.5,4387.5,460270],["2015-02-11",4471.87,4640.62,4471.87,4640.62,470],["2015-02-12",4387.5,4387.5,4387.5,4387.5,104],["2015-02-13",4387.5,4725.0,4387.5,4471.87,600],["2015-02-24",4471.87,4809.37,4471.87,4809.37,200],["2015-02-25",4471.87,4725.0,4471.87,4725.0,600],["2015-02-26",4471.87,4471.87,4471.87,4471.87,200],["2015-02-27",4809.37,4809.37,4809.37,4809.37,100],["2015-03-02",4471.87,4471.87,4387.5,4387.5,37300],["2015-03-03",4387.5,4387.5,4303.12,4387.5,13000],["2015-03-04",4303.12,4303.12,4303.12,4303.12,301],["2015-03-05",4471.87,4471.87,4387.5,4387.5,121800],["2015-03-06",4556.25,4556.25,4556.25,4556.25,162],["2015-03-09",4218.75,4218.75,4218.75,4218.75,617],["2015-03-10",4471.87,4471.87,4471.87,4471.87,100],["2015-03-11",4471.87,4471.87,4471.87,4471.87,0],["2015-03-12",4050.0,4303.12,4050.0,4303.12,101200],["2015-03-13",4303.12,4303.12,4303.12,4303.12,900],["2015-03-16",4303.12,4303.12,4303.12,4303.12,0],["2015-03-17",4303.12,4303.12,4303.12,4303.12,562029],["2015-03-18",4050.0,4050.0,4050.0,4050.0,100],["2015-03-19",4050.0,4218.75,4050.0,4050.0,1270],["2015-03-20",4050.0,4050.0,4050.0,4050.0,0],["2015-03-23",4050.0,4050.0,4050.0,4050.0,460000],["2015-03-24",4387.5,4387.5,4387.5,4387.5,200000],["2015-03-25",4303.12,4303.12,4050.0,4050.0,310355],["2015-03-26",4218.75,4303.12,4134.37,4134.37,600],["2015-03-27",4218.75,4218.75,4218.75,4218.75,572000],["2015-03-30",4218.75,4218.75,4218.75,4218.75,0],["2015-03-31",4218.75,4218.75,4218.75,4218.75,191400],["2015-04-01",3881.25,3881.25,3881.25,3881.25,200],["2015-04-02",3881.25,3881.25,3881.25,3881.25,660000],["2015-04-03",4218.75,4218.75,4218.75,4218.75,609500],["2015-04-06",4387.5,4387.5,4050.0,4050.0,200],["2015-04-07",3796.87,4218.75,3796.87,3881.25,474855],["2015-04-08",4218.75,4218.75,3628.12,3628.12,400],["2015-04-09",3965.62,3965.62,3965.62,3965.62,660700],["2015-04-10",4134.37,4134.37,4134.37,4134.37,100],["2015-04-13",3965.62,3965.62,3965.62,3965.62,240],["2015-04-14",3712.5,3712.5,3712.5,3712.5,605200],["2015-04-15",3712.5,4050.0,3712.5,3881.25,468695],["2015-04-16",4218.75,4218.75,3965.62,3965.62,660280],["2015-04-17",4303.12,4303.12,3965.62,3965.62,630],["2015-04-20",3965.62,3965.62,3965.62,3965.62,0],["2015-04-21",4050.0,4050.0,3628.12,3628.12,302600],["2015-04-22",3290.62,3965.62,3290.62,3965.62,310400],["2015-04-23",3965.62,4050.0,3965.62,4050.0,1100],["2015-04-24",3965.62,4303.12,3965.62,3965.62,4652],["2015-04-27",4303.12,4303.12,4303.12,4303.12,300100],["2015-05-04",4050.0,4050.0,4050.0,4050.0,100],["2015-05-05",4050.0,4050.0,4050.0,4050.0,60],["2015-05-06",3965.62,4218.75,3965.62,4218.75,4430],["2015-05-07",4218.75,4218.75,4218.75,4218.75,0],["2015-05-08",4134.37,4218.75,3796.87,4218.75,1360],["2015-05-11",4218.75,4218.75,4218.75,4218.75,0],["2015-05-12",4218.75,4218.75,4218.75,4218.75,0],["2015-05-13",4218.75,4218.75,4218.75,4218.75,0],["2015-05-14",4218.75,4218.75,4218.75,4218.75,0],["2015-05-15",4218.75,4218.75,4218.75,4218.75,0],["2015-05-18",3796.87,4050.0,3796.87,3796.87,14400],["2015-05-19",3459.37,3628.12,3459.37,3459.37,600],["2015-05-20",3121.87,3796.87,3121.87,3796.87,9400],["2015-05-21",3543.75,4050.0,3543.75,4050.0,200],["2015-05-22",3881.25,3881.25,3881.25,3881.25,130],["2015-05-25",4134.37,4134.37,4134.37,4134.37,100],["2015-05-26",4050.0,4050.0,3796.87,3881.25,3300],["2015-05-27",3881.25,3881.25,3881.25,3881.25,150],["2015-05-28",3796.87,4050.0,3796.87,4050.0,13430],["2015-05-29",4050.0,4050.0,3965.62,4050.0,8300],["2015-06-01",4050.0,4050.0,4050.0,4050.0,0],["2015-06-02",4050.0,4050.0,4050.0,4050.0,0],["2015-06-03",3965.62,3965.62,3965.62,3965.62,800],["2015-06-04",4050.0,4134.37,4050.0,4050.0,16200],["2015-06-05",4050.0,4050.0,4050.0,4050.0,2200],["2015-06-08",4050.0,4387.5,4050.0,4050.0,1100],["2015-06-09",4050.0,4050.0,3965.62,3965.62,1400],["2015-06-10",4218.75,4218.75,4218.75,4218.75,100],["2015-06-11",4471.87,4471.87,4387.5,4387.5,300],["2015-06-12",4387.5,4387.5,4387.5,4387.5,0],["2015-06-15",4387.5,4387.5,4387.5,4387.5,0],["2015-06-16",3965.62,3965.62,3965.62,3965.62,5800],["2015-06-17",4134.37,4134.37,4134.37,4134.37,100],["2015-06-18",3965.62,3965.62,3965.62,3965.62,2000],["2015-06-19",4134.37,4134.37,3796.87,3796.87,500],["2015-06-22",4050.0,4050.0,4050.0,4050.0,103],["2015-06-23",4134.37,4134.37,4134.37,4134.37,100],["2015-06-24",3965.62,3965.62,3965.62,3965.62,1600],["2015-06-25",4050.0,4050.0,4050.0,4050.0,490157],["2015-06-26",3965.62,3965.62,3965.62,3965.62,500],["2015-06-29",3965.62,3965.62,3965.62,3965.62,45],["2015-06-30",3881.25,3881.25,3881.25,3881.25,100],["2015-07-01",3881.25,3881.25,3881.25,3881.25,0],["2015-07-02",3628.12,4134.37,3628.12,4134.37,22300],["2015-07-03",3881.25,4218.75,3881.25,4218.75,2600],["2015-07-06",4218.75,4218.75,4218.75,4218.75,0],["2015-07-07",4218.75,4218.75,4218.75,4218.75,0],["2015-07-08",4218.75,4218.75,4218.75,4218.75,0],["2015-07-09",4471.87,4471.87,3796.87,4218.75,165455],["2015-07-10",4218.75,4218.75,4218.75,4218.75,130000],["2015-07-13",4218.75,4218.75,4218.75,4218.75,530000],["2015-07-14",3796.87,3796.87,3796.87,3796.87,200],["2015-07-15",3543.75,4134.37,3543.75,4050.0,606200],["2015-07-16",4218.75,4218.75,3796.87,4134.37,3300],["2015-07-17",4134.37,4134.37,4134.37,4134.37,295055],["2015-07-20",4134.37,4134.37,4134.37,4134.37,0],["2015-07-21",3881.25,3881.25,3881.25,3881.25,2300],["2015-07-22",4218.75,4218.75,4050.0,4050.0,101600],["2015-07-23",4050.0,4050.0,4050.0,4050.0,0],["2015-07-24",4218.75,4218.75,3881.25,4134.37,1466],["2015-07-27",4134.37,4134.37,4134.37,4134.37,0],["2015-07-28",4134.37,4134.37,4134.37,4134.37,380000],["2015-07-29",4218.75,4218.75,3881.25,3965.62,226700],["2015-07-30",3965.62,3965.62,3965.62,3965.62,0],["2015-07-31",3881.25,3881.25,3881.25,3881.25,200300],["2015-08-03",4218.75,4218.75,4218.75,4218.75,726000],["2015-08-04",4218.75,4640.62,3796.87,4218.75,610000],["2015-08-05",4218.75,4218.75,4218.75,4218.75,605000],["2015-08-06",4218.75,4218.75,4218.75,4218.75,0],["2015-08-07",4218.75,4218.75,4218.75,4218.75,555000],["2015-08-10",4218.75,4218.75,4218.75,4218.75,0],["2015-08-11",4134.37,4134.37,4134.37,4134.37,550100],["2015-08-12",4050.0,4050.0,4050.0,4050.0,600],["2015-08-13",4218.75,4218.75,4218.75,4218.75,500],["2015-08-14",4218.75,4218.75,4218.75,4218.75,0],["2015-08-17",4218.75,4218.75,4218.75,4218.75,610066],["2015-08-18",4218.75,4218.75,4218.75,4218.75,0],["2015-08-19",4218.75,4218.75,4218.75,4218.75,555000],["2015-08-20",4218.75,4218.75,4218.75,4218.75,550000],["2015-08-21",4218.75,4218.75,4218.75,4218.75,0],["2015-08-24",3796.87,4050.0,3796.87,4050.0,610200],["2015-08-25",4050.0,4050.0,4050.0,4050.0,0],["2015-08-26",4218.75,4218.75,4218.75,4218.75,1000],["2015-08-27",4218.75,4640.62,3796.87,4218.75,600000],["2015-08-28",4134.37,4134.37,4134.37,4134.37,556000],["2015-08-31",4134.37,4134.37,4134.37,4134.37,0],["2015-09-01",4134.37,4134.37,4134.37,4134.37,6],["2015-09-03",4134.37,4134.37,4134.37,4134.37,0],["2015-09-04",4134.37,4134.37,4134.37,4134.37,0],["2015-09-07",4134.37,4134.37,4134.37,4134.37,0],["2015-09-08",4134.37,4134.37,4134.37,4134.37,0],["2015-09-09",4134.37,4134.37,4134.37,4134.37,0],["2015-09-10",4218.75,4218.75,4218.75,4218.75,250000],["2015-09-11",4218.75,4218.75,4218.75,4218.75,0],["2015-09-14",4218.75,4218.75,4218.75,4218.75,0],["2015-09-15",4218.75,4218.75,4218.75,4218.75,300030],["2015-09-16",4218.75,4218.75,4218.75,4218.75,70],["2015-09-17",4218.75,4218.75,4218.75,4218.75,0],["2015-09-18",4218.75,4218.75,4218.75,4218.75,100],["2015-09-21",3796.87,4050.0,3796.87,4050.0,500],["2015-09-22",4218.75,4218.75,4218.75,4218.75,500],["2015-09-23",4218.75,4218.75,4218.75,4218.75,0],["2015-09-24",4134.37,4134.37,4134.37,4134.37,200000],["2015-09-25",4387.5,4387.5,4303.12,4303.12,355200],["2015-09-28",4303.12,4303.12,3881.25,4218.75,2200],["2015-09-29",4218.75,4218.75,4218.75,4218.75,0],["2015-09-30",4134.37,4134.37,4134.37,4134.37,2300],["2015-10-01",3796.87,4050.0,3796.87,4050.0,600],["2015-10-02",3965.62,3965.62,3965.62,3965.62,610000],["2015-10-05",3965.62,3965.62,3965.62,3965.62,0],["2015-10-06",3965.62,3965.62,3881.25,3881.25,560662],["2015-10-07",3881.25,3881.25,3881.25,3881.25,545000],["2015-10-08",3712.5,3712.5,3543.75,3712.5,473070],["2015-10-09",4050.0,4050.0,4050.0,4050.0,100],["2015-10-12",4218.75,4218.75,4050.0,4050.0,606930],["2015-10-13",3712.5,3881.25,3712.5,3712.5,7600],["2015-10-14",3881.25,3881.25,3712.5,3796.87,730],["2015-10-15",3712.5,3796.87,3712.5,3796.87,720900],["2015-10-16",3712.5,3712.5,3712.5,3712.5,500],["2015-10-19",3881.25,3881.25,3881.25,3881.25,100],["2015-10-20",3965.62,4218.75,3712.5,3712.5,571032],["2015-10-21",3712.5,3881.25,3712.5,3881.25,8500],["2015-10-22",4050.0,4050.0,3543.75,3881.25,900],["2015-10-23",3881.25,3881.25,3881.25,3881.25,0],["2015-10-26",3796.87,3881.25,3628.12,3712.5,871940],["2015-10-27",3712.5,3796.87,3543.75,3796.87,1640],["2015-10-28",3628.12,3796.87,3543.75,3796.87,5900],["2015-10-29",3881.25,3881.25,3881.25,3881.25,120],["2015-10-30",3881.25,3881.25,3881.25,3881.25,0],["2015-11-02",3796.87,3881.25,3712.5,3712.5,1371100],["2015-11-03",3796.87,3796.87,3712.5,3712.5,1128000],["2015-11-04",3712.5,3796.87,3712.5,3796.87,880500],["2015-11-05",3796.87,3796.87,3796.87,3796.87,0],["2015-11-06",3796.87,3796.87,3796.87,3796.87,0],["2015-11-09",3796.87,3796.87,3796.87,3796.87,0],["2015-11-10",3543.75,3796.87,3543.75,3796.87,634755],["2015-11-11",3796.87,3796.87,3796.87,3796.87,0],["2015-11-12",3459.37,3459.37,3459.37,3459.37,5040],["2015-11-13",3628.12,3628.12,3628.12,3628.12,900507],["2015-11-16",3796.87,3796.87,3628.12,3628.12,1600],["2015-11-17",3543.75,3712.5,3543.75,3712.5,200],["2015-11-18",3543.75,3712.5,3543.75,3712.5,200],["2015-11-19",3543.75,3543.75,3543.75,3543.75,100],["2015-11-20",3543.75,3543.75,3543.75,3543.75,0],["2015-11-23",3628.12,3628.12,3628.12,3628.12,399000],["2015-11-24",3712.5,3712.5,3712.5,3712.5,270],["2015-11-25",3965.62,3965.62,3881.25,3965.62,485400],["2015-11-26",4134.37,4134.37,3712.5,3712.5,418500],["2015-11-27",3881.25,3881.25,3712.5,3712.5,250100],["2015-11-30",3543.75,3543.75,3543.75,3543.75,600],["2015-12-01",3543.75,3543.75,3543.75,3543.75,0],["2015-12-02",3628.12,3712.5,3628.12,3628.12,5000100],["2015-12-03",3628.12,3628.12,3628.12,3628.12,0],["2015-12-04",3628.12,3628.12,3628.12,3628.12,0],["2015-12-07",3628.12,3628.12,3628.12,3628.12,0],["2015-12-08",3628.12,3628.12,3628.12,3628.12,0],["2015-12-09",3628.12,3628.12,3628.12,3628.12,66],["2015-12-10",3628.12,3628.12,3628.12,3628.12,0],["2015-12-11",3543.75,3543.75,3543.75,3543.75,668600],["2015-12-14",3459.37,3712.5,3375.0,3712.5,6300],["2015-12-15",3375.0,3628.12,3375.0,3628.12,1546],["2015-12-16",3375.0,3375.0,3375.0,3375.0,120],["2015-12-17",3375.0,3375.0,3375.0,3375.0,0],["2015-12-18",3628.12,3628.12,3628.12,3628.12,100],["2015-12-21",3712.5,3712.5,3712.5,3712.5,4300100],["2015-12-22",3712.5,3712.5,3712.5,3712.5,1359500],["2015-12-23",3712.5,3712.5,3712.5,3712.5,0],["2015-12-24",3712.5,3712.5,3712.5,3712.5,0],["2015-12-25",3712.5,3712.5,3712.5,3712.5,0],["2015-12-28",3712.5,3712.5,3712.5,3712.5,0],["2015-12-29",3712.5,3712.5,3712.5,3712.5,0],["2015-12-30",3712.5,3712.5,3712.5,3712.5,1359500],["2015-12-31",3628.12,3628.12,3628.12,3628.12,99900],["2016-01-04",3965.62,3965.62,3965.62,3965.62,1000],["2016-01-05",3965.62,3965.62,3965.62,3965.62,0],["2016-01-06",3965.62,3965.62,3965.62,3965.62,0],["2016-01-07",3965.62,3965.62,3965.62,3965.62,0],["2016-01-08",3965.62,3965.62,3965.62,3965.62,0],["2016-01-11",3965.62,3965.62,3965.62,3965.62,0],["2016-01-12",3965.62,3965.62,3965.62,3965.62,0],["2016-01-13",3965.62,3965.62,3965.62,3965.62,0],["2016-01-14",3965.62,3965.62,3965.62,3965.62,0],["2016-01-15",4134.37,4134.37,4134.37,4134.37,228000],["2016-01-18",3881.25,3881.25,3881.25,3881.25,330000],["2016-01-19",3796.87,3796.87,3796.87,3796.87,250000],["2016-01-20",3796.87,3796.87,3459.37,3459.37,559700],["2016-01-21",3459.37,3459.37,3459.37,3459.37,0],["2016-01-22",3375.0,3375.0,3375.0,3375.0,300],["2016-01-25",3375.0,3375.0,3375.0,3375.0,0],["2016-01-26",3375.0,3375.0,3375.0,3375.0,0],["2016-01-27",3375.0,3375.0,3375.0,3375.0,0],["2016-01-28",3375.0,3375.0,3375.0,3375.0,0],["2016-01-29",3375.0,3375.0,3375.0,3375.0,40],["2016-02-01",3375.0,3375.0,3375.0,3375.0,0],["2016-02-02",3037.5,3712.5,3037.5,3712.5,210],["2016-02-03",3712.5,3712.5,3712.5,3712.5,0],["2016-02-04",3712.5,3712.5,3712.5,3712.5,0],["2016-02-05",3543.75,3543.75,3543.75,3543.75,400],["2016-02-15",3375.0,3712.5,3375.0,3712.5,560100],["2016-02-16",3375.0,3375.0,3375.0,3375.0,900],["2016-02-17",3375.0,3375.0,3375.0,3375.0,0],["2016-02-18",3375.0,3375.0,3375.0,3375.0,0],["2016-02-19",3543.75,3543.75,3543.75,3543.75,100],["2016-02-22",3543.75,3543.75,3543.75,3543.75,21],["2016-02-23",3543.75,3543.75,3543.75,3543.75,0],["2016-02-24",3206.25,3543.75,3206.25,3290.62,1468700],["2016-02-25",3121.87,3121.87,3121.87,3121.87,100],["2016-02-26",3121.87,3121.87,3121.87,3121.87,0],["2016-02-29",3121.87,3121.87,3121.87,3121.87,6300],["2016-03-01",3121.87,3121.87,3121.87,3121.87,0],["2016-03-02",3206.25,3375.0,3206.25,3375.0,5100],["2016-03-03",3375.0,3375.0,3375.0,3375.0,0],["2016-03-04",3375.0,3375.0,3375.0,3375.0,0],["2016-03-07",3375.0,3375.0,3375.0,3375.0,0],["2016-03-08",3375.0,3375.0,3375.0,3375.0,0],["2016-03-09",3037.5,3037.5,3037.5,3037.5,1000],["2016-03-10",3037.5,3037.5,3037.5,3037.5,0],["2016-03-11",3037.5,3037.5,3037.5,3037.5,0],["2016-03-14",3037.5,3037.5,3037.5,3037.5,0],["2016-03-15",3037.5,3037.5,3037.5,3037.5,400],["2016-03-16",3037.5,3037.5,3037.5,3037.5,0],["2016-03-17",3290.62,3290.62,3206.25,3206.25,2100],["2016-03-18",3206.25,3206.25,3206.25,3206.25,0],["2016-03-21",3206.25,3206.25,3206.25,3206.25,0],["2016-03-22",3206.25,3206.25,3206.25,3206.25,30],["2016-03-23",3037.5,3037.5,3037.5,3037.5,600],["2016-03-24",3037.5,3290.62,3037.5,3290.62,1300],["2016-03-25",3290.62,3290.62,3290.62,3290.62,0],["2016-03-28",3290.62,3290.62,3290.62,3290.62,0],["2016-03-29",3290.62,3290.62,3290.62,3290.62,0],["2016-03-30",3290.62,3290.62,3290.62,3290.62,0],["2016-03-31",3290.62,3290.62,3290.62,3290.62,1467300],["2016-04-01",3290.62,3290.62,3290.62,3290.62,0],["2016-04-04",3290.62,3290.62,3290.62,3290.62,0],["2016-04-05",3290.62,3290.62,3290.62,3290.62,0],["2016-04-06",3290.62,3290.62,3290.62,3290.62,0],["2016-04-07",3121.87,3121.87,3121.87,3121.87,100],["2016-04-08",3121.87,3121.87,3121.87,3121.87,0],["2016-04-11",3290.62,3375.0,3290.62,3375.0,300],["2016-04-12",3121.87,3121.87,3121.87,3121.87,3700],["2016-04-13",2953.12,3121.87,2868.75,3121.87,6100],["2016-04-14",3121.87,3121.87,3121.87,3121.87,0],["2016-04-15",2953.12,3121.87,2953.12,3121.87,900],["2016-04-19",2868.75,3037.5,2868.75,3037.5,503500],["2016-04-20",3037.5,3037.5,3037.5,3037.5,520000],["2016-04-21",3037.5,3037.5,3037.5,3037.5,447355],["2016-04-22",3121.87,3206.25,3121.87,3206.25,1300],["2016-04-25",3037.5,3037.5,2953.12,2953.12,2000],["2016-04-26",2953.12,2953.12,2953.12,2953.12,0],["2016-04-27",3206.25,3206.25,3206.25,3206.25,200],["2016-04-28",3206.25,3206.25,3206.25,3206.25,470],["2016-04-29",3037.5,3037.5,3037.5,3037.5,320],["2016-05-04",3037.5,3037.5,3037.5,3037.5,0],["2016-05-05",3037.5,3037.5,3037.5,3037.5,76],["2016-05-06",3037.5,3037.5,3037.5,3037.5,0],["2016-05-09",3037.5,3037.5,3037.5,3037.5,260000],["2016-05-10",2784.37,2784.37,2784.37,2784.37,500],["2016-05-11",2784.37,2784.37,2784.37,2784.37,280000],["2016-05-12",3037.5,3037.5,3037.5,3037.5,927555],["2016-05-13",3037.5,3037.5,3037.5,3037.5,0],["2016-05-16",2868.75,3037.5,2868.75,3037.5,400],["2016-05-17",2868.75,2868.75,2868.75,2868.75,10440],["2016-05-18",2868.75,2868.75,2868.75,2868.75,0],["2016-05-19",2868.75,2868.75,2868.75,2868.75,0],["2016-05-20",2700.0,2700.0,2700.0,2700.0,600],["2016-05-23",2700.0,2700.0,2700.0,2700.0,1467355],["2016-05-24",2868.75,2868.75,2868.75,2868.75,100],["2016-05-25",2868.75,2868.75,2868.75,2868.75,0],["2016-05-26",2953.12,2953.12,2615.62,2784.37,1410],["2016-05-27",2784.37,2784.37,2784.37,2784.37,0],["2016-05-30",2615.62,2615.62,2615.62,2615.62,2350],["2016-05-31",2700.0,2700.0,2700.0,2700.0,310],["2016-06-01",2700.0,2784.37,2615.62,2784.37,700],["2016-06-02",2784.37,2784.37,2784.37,2784.37,0],["2016-06-03",2700.0,2700.0,2700.0,2700.0,1600],["2016-06-06",2700.0,2868.75,2700.0,2868.75,2600],["2016-06-07",2868.75,2868.75,2868.75,2868.75,4],["2016-06-08",2868.75,2868.75,2868.75,2868.75,100],["2016-06-09",2868.75,2868.75,2868.75,2868.75,0],["2016-06-10",2700.0,2868.75,2700.0,2868.75,200],["2016-06-13",2868.75,2868.75,2868.75,2868.75,0],["2016-06-14",2868.75,2868.75,2868.75,2868.75,50],["2016-06-15",2868.75,2868.75,2868.75,2868.75,0],["2016-06-16",2700.0,2700.0,2700.0,2700.0,2100],["2016-06-17",2784.37,2784.37,2784.37,2784.37,1100],["2016-06-20",2700.0,2700.0,2700.0,2700.0,600],["2016-06-21",2700.0,2700.0,2700.0,2700.0,200],["2016-06-22",2700.0,2700.0,2700.0,2700.0,0],["2016-06-23",2615.62,2615.62,2531.25,2615.62,2500],["2016-06-24",2446.87,2531.25,2362.5,2531.25,1150],["2016-06-27",2531.25,2531.25,2531.25,2531.25,0],["2016-06-28",2531.25,2531.25,2531.25,2531.25,0],["2016-06-29",2531.25,2531.25,2531.25,2531.25,1469355],["2016-06-30",2615.62,2700.0,2615.62,2700.0,700],["2016-07-01",2700.0,2700.0,2700.0,2700.0,0],["2016-07-04",2700.0,2700.0,2700.0,2700.0,0],["2016-07-05",2784.37,2784.37,2784.37,2784.37,3600],["2016-07-06",2615.62,2615.62,2615.62,2615.62,1200],["2016-07-07",2700.0,2700.0,2531.25,2531.25,3700],["2016-07-08",2446.87,2446.87,2278.12,2278.12,3600],["2016-07-11",2446.87,2446.87,2446.87,2446.87,300],["2016-07-12",2446.87,2446.87,2446.87,2446.87,0],["2016-07-13",2446.87,2446.87,2446.87,2446.87,1467555],["2016-07-14",2446.87,2446.87,2446.87,2446.87,0],["2016-07-15",2446.87,2446.87,2446.87,2446.87,0],["2016-07-18",2446.87,2446.87,2446.87,2446.87,0],["2016-07-19",2446.87,2446.87,2446.87,2446.87,0],["2016-07-20",2446.87,2446.87,2446.87,2446.87,0],["2016-07-21",2446.87,2446.87,2446.87,2446.87,0],["2016-07-22",2446.87,2446.87,2446.87,2446.87,1467355],["2016-07-25",2446.87,2446.87,2446.87,2446.87,40],["2016-07-26",2446.87,2446.87,2446.87,2446.87,1500],["2016-07-27",2446.87,2531.25,2446.87,2531.25,600],["2016-07-28",2531.25,2531.25,2531.25,2531.25,0],["2016-07-29",2278.12,2278.12,2278.12,2278.12,2000],["2016-08-01",2278.12,2278.12,2278.12,2278.12,0],["2016-08-02",2278.12,2278.12,2278.12,2278.12,1467355],["2016-08-03",2278.12,2278.12,2278.12,2278.12,0],["2016-08-04",2278.12,2278.12,2278.12,2278.12,0],["2016-08-05",2278.12,2278.12,2278.12,2278.12,0],["2016-08-08",2278.12,2278.12,2278.12,2278.12,0],["2016-08-09",2278.12,2278.12,2278.12,2278.12,0],["2016-08-10",2278.12,2278.12,2278.12,2278.12,0],["2016-08-11",2278.12,2278.12,2278.12,2278.12,0],["2016-08-12",2278.12,2278.12,2278.12,2278.12,0],["2016-08-15",2278.12,2278.12,2278.12,2278.12,0],["2016-08-16",2446.87,2446.87,2446.87,2446.87,100],["2016-08-17",2446.87,2446.87,2446.87,2446.87,110],["2016-08-18",2362.5,2531.25,2362.5,2531.25,21420],["2016-08-19",2531.25,2531.25,2531.25,2531.25,0],["2016-08-22",2615.62,2615.62,2615.62,2615.62,2400],["2016-08-23",2615.62,2615.62,2615.62,2615.62,0],["2016-08-24",2615.62,2615.62,2615.62,2615.62,0],["2016-08-25",2615.62,2615.62,2615.62,2615.62,0],["2016-08-26",2615.62,2615.62,2615.62,2615.62,0],["2016-08-29",2615.62,2615.62,2615.62,2615.62,0],["2016-08-30",2531.25,2531.25,2531.25,2531.25,2500],["2016-08-31",2531.25,2531.25,2531.25,2531.25,0],["2016-09-01",2615.62,2615.62,2615.62,2615.62,100],["2016-09-05",2615.62,2615.62,2615.62,2615.62,0],["2016-09-06",2446.87,2446.87,2446.87,2446.87,200],["2016-09-07",2531.25,2531.25,2362.5,2362.5,300],["2016-09-08",2531.25,2531.25,2193.75,2193.75,610],["2016-09-09",2278.12,2362.5,2278.12,2362.5,320],["2016-09-12",2362.5,2362.5,2362.5,2362.5,1000],["2016-09-13",2362.5,2446.87,2362.5,2446.87,1000],["2016-09-14",2446.87,2446.87,2446.87,2446.87,1446],["2016-09-15",2446.87,2446.87,2446.87,2446.87,100],["2016-09-16",2362.5,2362.5,2362.5,2362.5,2100],["2016-09-19",2362.5,2362.5,2362.5,2362.5,0],["2016-09-20",2362.5,2362.5,2362.5,2362.5,0],["2016-09-21",2278.12,2278.12,2278.12,2278.12,5000],["2016-09-22",2278.12,2278.12,2278.12,2278.12,0],["2016-09-23",2278.12,2278.12,2278.12,2278.12,0],["2016-09-26",2362.5,2362.5,2278.12,2278.12,300],["2016-09-27",2446.87,2446.87,2446.87,2446.87,200],["2016-09-28",2446.87,2446.87,2362.5,2362.5,203],["2016-09-29",2446.87,2446.87,2446.87,2446.87,100],["2016-09-30",2362.5,2362.5,2362.5,2362.5,1800],["2016-10-03",2362.5,2362.5,2362.5,2362.5,900],["2016-10-04",2446.87,2446.87,2362.5,2362.5,200],["2016-10-05",2362.5,2362.5,2362.5,2362.5,1015],["2016-10-06",2362.5,2362.5,2362.5,2362.5,0],["2016-10-07",2362.5,2362.5,2362.5,2362.5,800],["2016-10-10",2362.5,2362.5,2362.5,2362.5,300],["2016-10-11",2362.5,2362.5,2362.5,2362.5,10],["2016-10-12",2362.5,2362.5,2362.5,2362.5,0],["2016-10-13",2362.5,2362.5,2362.5,2362.5,0],["2016-10-14",2362.5,2362.5,2362.5,2362.5,32],["2016-10-17",2362.5,2362.5,2362.5,2362.5,0],["2016-10-18",2446.87,2446.87,2278.12,2278.12,728],["2016-10-19",2278.12,2278.12,2278.12,2278.12,0],["2016-10-20",2362.5,2362.5,2362.5,2362.5,571],["2016-10-21",2362.5,2362.5,2362.5,2362.5,0],["2016-10-24",2362.5,2362.5,2362.5,2362.5,0],["2016-10-25",2193.75,2362.5,2193.75,2362.5,200],["2016-10-26",2362.5,2362.5,2362.5,2362.5,0],["2016-10-27",2362.5,2362.5,2362.5,2362.5,0],["2016-10-28",2362.5,2446.87,2362.5,2446.87,10700],["2016-10-31",2446.87,2446.87,2446.87,2446.87,0],["2016-11-01",2446.87,2446.87,2446.87,2446.87,2300],["2016-11-02",2446.87,2615.62,2446.87,2615.62,3100],["2016-11-03",2446.87,2446.87,2446.87,2446.87,1700],["2016-11-04",2446.87,2446.87,2446.87,2446.87,6510],["2016-11-07",2446.87,2446.87,2446.87,2446.87,0],["2016-11-08",2446.87,2446.87,2446.87,2446.87,0],["2016-11-09",2446.87,2446.87,2446.87,2446.87,3000],["2016-11-10",2446.87,2446.87,2446.87,2446.87,5000],["2016-11-11",2531.25,2531.25,2531.25,2531.25,167],["2016-11-14",2531.25,2531.25,2531.25,2531.25,700],["2016-11-15",2531.25,2531.25,2531.25,2531.25,0],["2016-11-16",2531.25,2531.25,2531.25,2531.25,0],["2016-11-17",2700.0,2700.0,2531.25,2531.25,2100],["2016-11-18",2531.25,2531.25,2531.25,2531.25,0],["2016-11-21",2531.25,2531.25,2531.25,2531.25,0],["2016-11-22",2531.25,2531.25,2531.25,2531.25,200],["2016-11-23",2531.25,2531.25,2531.25,2531.25,0],["2016-11-24",2700.0,2700.0,2700.0,2700.0,100],["2016-11-25",2700.0,2700.0,2700.0,2700.0,0],["2016-11-28",2446.87,2446.87,2446.87,2446.87,27300],["2016-11-29",2615.62,2615.62,2446.87,2446.87,1100],["2016-11-30",2446.87,2446.87,2446.87,2446.87,23600],["2016-12-01",2446.87,2446.87,2446.87,2446.87,1916],["2016-12-02",2446.87,2446.87,2446.87,2446.87,73400],["2016-12-05",2278.12,2278.12,2278.12,2278.12,500],["2016-12-06",2446.87,2446.87,2278.12,2278.12,200],["2016-12-07",2362.5,2362.5,2362.5,2362.5,100],["2016-12-08",2446.87,2446.87,2446.87,2446.87,100],["2016-12-09",2446.87,2446.87,2446.87,2446.87,0],["2016-12-12",2446.87,2446.87,2446.87,2446.87,17],["2016-12-13",2446.87,2446.87,2446.87,2446.87,0],["2016-12-14",2278.12,2278.12,2278.12,2278.12,6300],["2016-12-15",2362.5,2362.5,2362.5,2362.5,200],["2016-12-16",2531.25,2531.25,2531.25,2531.25,200],["2016-12-19",2531.25,2531.25,2531.25,2531.25,0],["2016-12-20",2278.12,2446.87,2278.12,2446.87,600],["2016-12-21",2278.12,2278.12,2278.12,2278.12,1000],["2016-12-22",2446.87,2446.87,2446.87,2446.87,200],["2016-12-23",2446.87,2446.87,2446.87,2446.87,0],["2016-12-26",2531.25,2531.25,2362.5,2446.87,10200],["2016-12-27",2446.87,2446.87,2446.87,2446.87,0],["2016-12-28",2531.25,2531.25,2531.25,2531.25,100],["2016-12-29",2700.0,2700.0,2700.0,2700.0,100],["2016-12-30",2784.37,2784.37,2784.37,2784.37,200],["2017-01-03",2784.37,2784.37,2784.37,2784.37,0],["2017-01-04",2784.37,2784.37,2784.37,2784.37,0],["2017-01-05",2784.37,2784.37,2784.37,2784.37,0],["2017-01-06",2531.25,2531.25,2531.25,2531.25,100],["2017-01-09",2278.12,2278.12,2278.12,2278.12,1000],["2017-01-10",2446.87,2446.87,2109.37,2278.12,5900],["2017-01-11",2109.37,2109.37,2109.37,2109.37,2000],["2017-01-12",2193.75,2193.75,1940.62,1940.62,8200],["2017-01-13",1771.87,2109.37,1771.87,1771.87,18300],["2017-01-16",1771.87,1940.62,1771.87,1940.62,500],["2017-01-17",2025.0,2025.0,1940.62,2025.0,507],["2017-01-18",2025.0,2025.0,1856.25,1940.62,5000],["2017-01-19",1771.87,1856.25,1771.87,1856.25,500],["2017-01-20",1771.87,1771.87,1771.87,1771.87,4700],["2017-01-23",1771.87,1771.87,1771.87,1771.87,0],["2017-01-24",1771.87,1771.87,1771.87,1771.87,300],["2017-01-25",1771.87,1940.62,1771.87,1940.62,4100],["2017-02-02",1940.62,1940.62,1940.62,1940.62,0],["2017-02-03",2025.0,2025.0,2025.0,2025.0,100],["2017-02-06",2025.0,2109.37,2025.0,2109.37,2600],["2017-02-07",2193.75,2193.75,2193.75,2193.75,113],["2017-02-08",2193.75,2193.75,2193.75,2193.75,0],["2017-02-09",2193.75,2193.75,2193.75,2193.75,0],["2017-02-10",2278.12,2278.12,2278.12,2278.12,100],["2017-02-13",2109.37,2109.37,2109.37,2109.37,3700],["2017-02-14",2109.37,2109.37,2109.37,2109.37,2400],["2017-02-15",2193.75,2278.12,2193.75,2278.12,15493],["2017-02-16",2362.5,2446.87,2362.5,2446.87,238],["2017-02-17",2362.5,2446.87,2362.5,2446.87,12700],["2017-02-20",2362.5,2531.25,2362.5,2531.25,15500],["2017-02-21",2531.25,2615.62,2531.25,2615.62,4700],["2017-02-22",2784.37,2784.37,2784.37,2784.37,1666],["2017-02-23",2784.37,2784.37,2784.37,2784.37,0],["2017-02-24",2531.25,2615.62,2531.25,2615.62,1100],["2017-02-27",2615.62,2615.62,2615.62,2615.62,0],["2017-02-28",2615.62,2615.62,2615.62,2615.62,0],["2017-03-01",2615.62,2615.62,2615.62,2615.62,0],["2017-03-02",2362.5,2531.25,2362.5,2531.25,11800],["2017-03-03",2531.25,2531.25,2531.25,2531.25,0],["2017-03-06",2278.12,2446.87,2278.12,2278.12,6100],["2017-03-07",2278.12,2446.87,2278.12,2446.87,3710],["2017-03-08",2615.62,2615.62,2446.87,2446.87,3600],["2017-03-09",2446.87,2446.87,2278.12,2278.12,7400],["2017-03-10",2362.5,2446.87,2362.5,2446.87,3230],["2017-03-13",2531.25,2615.62,2531.25,2615.62,3100],["2017-03-14",2700.0,2700.0,2700.0,2700.0,100],["2017-03-15",2615.62,2615.62,2615.62,2615.62,11000],["2017-03-16",2531.25,2531.25,2531.25,2531.25,4400],["2017-03-17",2700.0,2700.0,2700.0,2700.0,100],["2017-03-20",2615.62,2615.62,2615.62,2615.62,4300],["2017-03-21",2784.37,2784.37,2784.37,2784.37,238],["2017-03-22",2784.37,2784.37,2784.37,2784.37,50],["2017-03-23",2784.37,2784.37,2784.37,2784.37,11],["2017-03-24",2784.37,2784.37,2784.37,2784.37,10],["2017-03-27",2615.62,2784.37,2615.62,2784.37,1000],["2017-03-28",2531.25,2531.25,2531.25,2531.25,148],["2017-03-29",2531.25,2531.25,2531.25,2531.25,2300],["2017-03-30",2531.25,2531.25,2531.25,2531.25,0],["2017-03-31",2531.25,2700.0,2531.25,2700.0,866],["2017-04-03",2700.0,2700.0,2700.0,2700.0,0],["2017-04-04",2700.0,2700.0,2700.0,2700.0,0],["2017-04-05",2700.0,2700.0,2700.0,2700.0,0],["2017-04-07",2700.0,2700.0,2700.0,2700.0,0],["2017-04-10",2700.0,2700.0,2700.0,2700.0,0],["2017-04-11",2446.87,2446.87,2446.87,2446.87,100],["2017-04-12",2446.87,2446.87,2362.5,2362.5,2600],["2017-04-13",2446.87,2446.87,2446.87,2446.87,100],["2017-04-14",2446.87,2446.87,2446.87,2446.87,0],["2017-04-17",2278.12,2615.62,2278.12,2278.12,900],["2017-04-18",2362.5,2446.87,2278.12,2446.87,1500],["2017-04-19",2446.87,2446.87,2446.87,2446.87,0],["2017-04-20",2278.12,2278.12,2278.12,2278.12,100],["2017-04-21",2278.12,2278.12,2278.12,2278.12,0],["2017-04-24",2278.12,2278.12,2278.12,2278.12,0],["2017-04-25",2278.12,2278.12,2278.12,2278.12,100],["2017-04-26",2278.12,2278.12,2278.12,2278.12,0],["2017-04-27",2362.5,2362.5,2278.12,2362.5,14100],["2017-04-28",2362.5,2362.5,2362.5,2362.5,0],["2017-05-03",2278.12,2362.5,2278.12,2278.12,178600],["2017-05-04",2362.5,2446.87,2362.5,2446.87,400],["2017-05-05",2362.5,2615.62,2362.5,2615.62,11100],["2017-05-08",2362.5,2446.87,2362.5,2362.5,700],["2017-05-09",2362.5,2362.5,2362.5,2362.5,100],["2017-05-10",2362.5,2531.25,2362.5,2446.87,100900],["2017-05-11",2446.87,2531.25,2446.87,2531.25,11200],["2017-05-12",2362.5,2615.62,2362.5,2615.62,50310],["2017-05-15",2446.87,2615.62,2446.87,2446.87,70415],["2017-05-16",2446.87,2446.87,2446.87,2446.87,23400],["2017-05-17",2446.87,2446.87,2446.87,2446.87,14300],["2017-05-18",2446.87,2531.25,2446.87,2531.25,27000],["2017-05-19",2446.87,2446.87,2446.87,2446.87,82965],["2017-05-22",2531.25,2531.25,2531.25,2531.25,1239],["2017-05-23",2531.25,2615.62,2531.25,2615.62,65970],["2017-05-24",2615.62,2700.0,2615.62,2700.0,3314],["2017-05-25",2446.87,2446.87,2446.87,2446.87,410],["2017-05-26",2531.25,2531.25,2531.25,2531.25,749],["2017-05-29",2531.25,2531.25,2531.25,2531.25,0],["2017-05-30",2531.25,2531.25,2531.25,2531.25,0],["2017-05-31",2531.25,2531.25,2531.25,2531.25,11000],["2017-06-01",2531.25,2531.25,2531.25,2531.25,74910],["2017-06-02",2531.25,2531.25,2531.25,2531.25,0],["2017-06-05",2615.62,2615.62,2615.62,2615.62,110],["2017-06-06",2446.87,2446.87,2446.87,2446.87,4009],["2017-06-07",2362.5,2615.62,2278.12,2615.62,10700],["2017-06-08",2615.62,2700.0,2615.62,2700.0,2500],["2017-06-09",2531.25,2531.25,2531.25,2531.25,837],["2017-06-12",2531.25,2531.25,2531.25,2531.25,3000],["2017-06-13",2531.25,2531.25,2531.25,2531.25,0],["2017-06-14",2446.87,2531.25,2446.87,2531.25,4802],["2017-06-15",2446.87,2446.87,2446.87,2446.87,800],["2017-06-16",2446.87,2446.87,2446.87,2446.87,1017],["2017-06-19",2362.5,2446.87,2278.12,2446.87,3200],["2017-06-20",2446.87,2446.87,2278.12,2446.87,6109],["2017-06-21",2446.87,2446.87,2446.87,2446.87,300],["2017-06-22",2446.87,2446.87,2446.87,2446.87,2500],["2017-06-23",2446.87,2446.87,2446.87,2446.87,1500],["2017-06-26",2446.87,2446.87,2446.87,2446.87,1800],["2017-06-27",2446.87,2446.87,2446.87,2446.87,11101],["2017-06-28",2446.87,2446.87,2446.87,2446.87,600],["2017-06-29",2446.87,2446.87,2446.87,2446.87,0],["2017-06-30",2362.5,2446.87,2362.5,2446.87,12600],["2017-07-03",2446.87,2446.87,2446.87,2446.87,0],["2017-07-04",2446.87,2446.87,2446.87,2446.87,700],["2017-07-05",2446.87,2531.25,2446.87,2531.25,2970],["2017-07-06",2531.25,2700.0,2531.25,2615.62,11000],["2017-07-07",2700.0,2700.0,2700.0,2700.0,300],["2017-07-10",2700.0,2953.12,2615.62,2700.0,5244],["2017-07-11",2700.0,2700.0,2700.0,2700.0,1017],["2017-07-12",2784.37,2784.37,2531.25,2531.25,1100],["2017-07-13",2531.25,2531.25,2531.25,2531.25,110],["2017-07-14",2531.25,2531.25,2531.25,2531.25,50],["2017-07-17",2531.25,2531.25,2362.5,2446.87,10144],["2017-07-18",2362.5,2362.5,2362.5,2362.5,200],["2017-07-19",2362.5,2362.5,2362.5,2362.5,20],["2017-07-20",2362.5,2362.5,2278.12,2362.5,6500],["2017-07-21",2362.5,2362.5,2362.5,2362.5,400],["2017-07-24",2362.5,2362.5,2362.5,2362.5,70],["2017-07-25",2362.5,2362.5,2362.5,2362.5,200],["2017-07-26",2362.5,2446.87,2362.5,2446.87,2181],["2017-07-27",2446.87,2446.87,2446.87,2446.87,0],["2017-07-28",2362.5,2446.87,2362.5,2446.87,310],["2017-07-31",2531.25,2531.25,2531.25,2531.25,100],["2017-08-01",2531.25,2531.25,2531.25,2531.25,0],["2017-08-02",2446.87,2531.25,2446.87,2531.25,1600],["2017-08-03",2531.25,2531.25,2446.87,2446.87,5250],["2017-08-04",2531.25,2531.25,2531.25,2531.25,4320],["2017-08-07",2531.25,2784.37,2446.87,2784.37,59300],["2017-08-08",2953.12,3037.5,2953.12,3037.5,51960],["2017-08-09",3290.62,3290.62,3121.87,3206.25,132400],["2017-08-10",3037.5,3037.5,2953.12,2953.12,18300],["2017-08-11",3037.5,3037.5,2700.0,2700.0,25920],["2017-08-14",2700.0,2953.12,2446.87,2953.12,274903],["2017-08-15",2784.37,2953.12,2700.0,2953.12,8700],["2017-08-16",2953.12,2953.12,2700.0,2700.0,16100],["2017-08-17",2615.62,2615.62,2446.87,2446.87,67413],["2017-08-18",2446.87,2531.25,2362.5,2531.25,28100],["2017-08-21",2531.25,2531.25,2446.87,2531.25,520],["2017-08-22",2362.5,2531.25,2362.5,2446.87,2600],["2017-08-23",2531.25,2531.25,2531.25,2531.25,3100],["2017-08-24",2531.25,2531.25,2531.25,2531.25,0],["2017-08-25",2531.25,2531.25,2531.25,2531.25,950],["2017-08-28",2446.87,2446.87,2278.12,2446.87,71600],["2017-08-29",2278.12,2446.87,2278.12,2446.87,25610],["2017-08-30",2615.62,2615.62,2278.12,2446.87,5420],["2017-08-31",2446.87,2446.87,2278.12,2446.87,41500],["2017-09-01",2362.5,2362.5,2278.12,2362.5,18800],["2017-09-05",2362.5,2362.5,2278.12,2278.12,13800],["2017-09-06",2278.12,2362.5,2193.75,2278.12,10500],["2017-09-07",2278.12,2278.12,2193.75,2193.75,46310],["2017-09-08",2193.75,2193.75,2193.75,2193.75,10993],["2017-09-11",2193.75,2193.75,2193.75,2193.75,4400],["2017-09-12",2278.12,2278.12,2193.75,2193.75,17001],["2017-09-13",2193.75,2278.12,2193.75,2278.12,5400],["2017-09-14",2278.12,2278.12,2278.12,2278.12,70],["2017-09-15",2278.12,2278.12,2278.12,2278.12,0],["2017-09-18",2278.12,2362.5,2278.12,2362.5,3000],["2017-09-19",2362.5,2362.5,2193.75,2193.75,1150],["2017-09-20",2193.75,2193.75,2193.75,2193.75,4600],["2017-09-21",2193.75,2278.12,2193.75,2278.12,2100],["2017-09-22",2193.75,2278.12,2193.75,2278.12,13200],["2017-09-25",2193.75,2278.12,2193.75,2278.12,7600],["2017-09-26",2362.5,2362.5,2278.12,2278.12,5400],["2017-09-27",2278.12,2278.12,2278.12,2278.12,5400],["2017-09-28",2278.12,2278.12,2278.12,2278.12,0],["2017-09-29",2193.75,2278.12,2193.75,2278.12,1300],["2017-10-02",2193.75,2193.75,2193.75,2193.75,2300],["2017-10-03",2193.75,2193.75,2193.75,2193.75,10600],["2017-10-04",2278.12,2278.12,2278.12,2278.12,3500],["2017-10-05",2193.75,2278.12,2193.75,2278.12,5700],["2017-10-06",2193.75,2278.12,2193.75,2278.12,5320],["2017-10-09",2278.12,2278.12,2278.12,2278.12,0],["2017-10-10",2193.75,2193.75,2193.75,2193.75,1800],["2017-10-11",2193.75,2193.75,2193.75,2193.75,4500],["2017-10-12",2278.12,2278.12,2278.12,2278.12,100],["2017-10-13",2193.75,2278.12,2193.75,2278.12,317],["2017-10-16",2193.75,2278.12,2193.75,2278.12,30900],["2017-10-17",2193.75,2193.75,2193.75,2193.75,4400],["2017-10-18",2193.75,2193.75,2193.75,2193.75,10500],["2017-10-19",2193.75,2193.75,2193.75,2193.75,6600],["2017-10-20",2193.75,2193.75,2193.75,2193.75,0],["2017-10-23",2193.75,2193.75,2025.0,2109.37,4109],["2017-10-24",2025.0,2109.37,2025.0,2109.37,7300],["2017-10-25",2109.37,2109.37,2109.37,2109.37,1400],["2017-10-26",2109.37,2109.37,2109.37,2109.37,1450],["2017-10-27",2193.75,2193.75,2193.75,2193.75,110],["2017-10-30",2109.37,2109.37,2109.37,2109.37,500],["2017-10-31",2109.37,2109.37,2109.37,2109.37,0],["2017-11-01",2109.37,2109.37,2109.37,2109.37,0],["2017-11-02",2109.37,2109.37,2109.37,2109.37,0],["2017-11-03",2109.37,2109.37,2109.37,2109.37,0],["2017-11-06",2193.75,2193.75,2193.75,2193.75,500],["2017-11-07",2193.75,2193.75,2193.75,2193.75,4300],["2017-11-08",2193.75,2278.12,2193.75,2278.12,4340],["2017-11-09",2278.12,2278.12,2278.12,2278.12,0],["2017-11-10",2278.12,2278.12,2278.12,2278.12,800],["2017-11-13",2193.75,2193.75,2193.75,2193.75,1140],["2017-11-14",2109.37,2109.37,2109.37,2109.37,110],["2017-11-15",2109.37,2193.75,2109.37,2193.75,4100],["2017-11-16",2278.12,2278.12,2278.12,2278.12,100],["2017-11-17",2278.12,2278.12,2278.12,2278.12,0],["2017-11-20",2278.12,2278.12,2278.12,2278.12,0],["2017-11-21",2278.12,2278.12,2278.12,2278.12,400],["2017-11-22",2278.12,2278.12,2278.12,2278.12,1000],["2017-11-23",2193.75,2193.75,2193.75,2193.75,6334],["2017-11-24",2193.75,2193.75,2193.75,2193.75,0],["2017-11-27",2193.75,2278.12,2193.75,2278.12,1100],["2017-11-28",2278.12,2278.12,2278.12,2278.12,7],["2017-11-29",2278.12,2278.12,2278.12,2278.12,0],["2017-11-30",2193.75,2193.75,2109.37,2109.37,33000],["2017-12-01",2109.37,2193.75,2109.37,2193.75,2304],["2017-12-04",2193.75,2278.12,2193.75,2278.12,740],["2017-12-05",2193.75,2193.75,2193.75,2193.75,1050],["2017-12-06",2193.75,2193.75,2193.75,2193.75,0],["2017-12-07",2193.75,2193.75,2109.37,2109.37,5100],["2017-12-08",2109.37,2109.37,2109.37,2109.37,966],["2017-12-11",2109.37,2193.75,2109.37,2193.75,2000],["2017-12-12",2109.37,2109.37,2109.37,2109.37,30400],["2017-12-13",2109.37,2109.37,2109.37,2109.37,100],["2017-12-14",2193.75,2193.75,2193.75,2193.75,317],["2017-12-15",2109.37,2278.12,2109.37,2278.12,28310],["2017-12-18",2193.75,2278.12,2193.75,2278.12,23000],["2017-12-19",2193.75,2278.12,2193.75,2278.12,1900],["2017-12-20",2278.12,2278.12,2278.12,2278.12,3000],["2017-12-21",2278.12,2278.12,2278.12,2278.12,4000],["2017-12-22",2278.12,2278.12,2278.12,2278.12,17],["2017-12-25",2193.75,2362.5,2193.75,2362.5,4600],["2017-12-26",2278.12,2278.12,2278.12,2278.12,22300],["2017-12-27",2278.12,2278.12,2278.12,2278.12,0],["2017-12-28",2278.12,2278.12,2278.12,2278.12,1900],["2017-12-29",2278.12,2362.5,2278.12,2362.5,2000],["2018-01-02",2362.5,2362.5,2278.12,2278.12,300],["2018-01-03",2278.12,2278.12,2278.12,2278.12,6942],["2018-01-04",2362.5,2446.87,2362.5,2446.87,14200],["2018-01-05",2446.87,2446.87,2362.5,2362.5,3710],["2018-01-08",2278.12,2362.5,2278.12,2362.5,10100],["2018-01-09",2446.87,2446.87,2278.12,2446.87,35100],["2018-01-10",2446.87,2446.87,2362.5,2362.5,1350],["2018-01-11",2278.12,2446.87,2278.12,2446.87,2500],["2018-01-12",2362.5,2362.5,2278.12,2278.12,11100],["2018-01-15",2362.5,2446.87,2362.5,2446.87,2530],["2018-01-16",2446.87,2446.87,2446.87,2446.87,0],["2018-01-17",2362.5,2362.5,2278.12,2278.12,8100],["2018-01-18",2362.5,2362.5,2362.5,2362.5,100],["2018-01-19",2278.12,2362.5,2278.12,2362.5,11280],["2018-01-22",2362.5,2362.5,2362.5,2362.5,2177],["2018-01-23",2446.87,2446.87,2446.87,2446.87,100],["2018-01-24",2446.87,2446.87,2446.87,2446.87,9500],["2018-01-25",2362.5,2446.87,2362.5,2362.5,6117],["2018-01-26",2362.5,2362.5,2362.5,2362.5,6660],["2018-01-29",2362.5,2362.5,2362.5,2362.5,2000],["2018-01-30",2278.12,2278.12,2278.12,2278.12,5500],["2018-01-31",2278.12,2446.87,2278.12,2362.5,9000],["2018-02-01",2362.5,2362.5,2362.5,2362.5,4600],["2018-02-02",2362.5,2362.5,2362.5,2362.5,2900],["2018-02-05",2362.5,2362.5,2362.5,2362.5,9300000],["2018-02-06",2193.75,2193.75,2193.75,2193.75,14600],["2018-02-07",2362.5,2362.5,2362.5,2362.5,200],["2018-02-08",2362.5,2362.5,2362.5,2362.5,0],["2018-02-09",2278.12,2278.12,2278.12,2278.12,5000],["2018-02-12",2278.12,2362.5,2193.75,2362.5,1900],["2018-02-13",2362.5,2362.5,2362.5,2362.5,0],["2018-02-21",2362.5,2362.5,2362.5,2362.5,0],["2018-02-22",2362.5,2362.5,2278.12,2362.5,7600],["2018-02-23",2362.5,2362.5,2362.5,2362.5,0],["2018-02-26",2278.12,2362.5,2278.12,2362.5,2100],["2018-02-27",2193.75,2362.5,2193.75,2362.5,610],["2018-02-28",2362.5,2362.5,2362.5,2362.5,0],["2018-03-01",2278.12,2278.12,2278.12,2278.12,1700],["2018-03-02",2278.12,2278.12,2193.75,2193.75,10100],["2018-03-05",2193.75,2193.75,2109.37,2109.37,2300],["2018-03-06",2109.37,2193.75,2109.37,2193.75,2520],["2018-03-07",2193.75,2193.75,2109.37,2109.37,25270],["2018-03-08",2193.75,2193.75,2109.37,2193.75,3300],["2018-03-09",2193.75,2193.75,2109.37,2109.37,43100],["2018-03-12",2109.37,2109.37,2109.37,2109.37,0],["2018-03-13",2109.37,2109.37,2109.37,2109.37,500],["2018-03-14",2193.75,2193.75,2109.37,2193.75,14630],["2018-03-15",2109.37,2278.12,2109.37,2278.12,22400],["2018-03-16",2278.12,2278.12,2278.12,2278.12,600],["2018-03-19",2193.75,2278.12,2193.75,2193.75,5300],["2018-03-20",2193.75,2193.75,2193.75,2193.75,30900],["2018-03-21",2193.75,2193.75,2193.75,2193.75,5000],["2018-03-22",2193.75,2193.75,2193.75,2193.75,5050],["2018-03-23",2025.0,2109.37,2025.0,2025.0,15760],["2018-03-26",2193.75,2193.75,2109.37,2109.37,4100],["2018-03-27",2109.37,2193.75,2109.37,2193.75,13200],["2018-03-28",2193.75,2278.12,2193.75,2278.12,400],["2018-03-29",2193.75,2193.75,2109.37,2193.75,6500],["2018-03-30",2109.37,2109.37,2109.37,2109.37,100],["2018-04-02",2193.75,2193.75,2109.37,2109.37,13000],["2018-04-03",2109.37,2109.37,2109.37,2109.37,10000],["2018-04-04",2109.37,2109.37,2025.0,2025.0,39000],["2018-04-05",2193.75,2193.75,2193.75,2193.75,100],["2018-04-06",2109.37,2109.37,2025.0,2109.37,28200],["2018-04-09",2109.37,2193.75,2109.37,2193.75,18100],["2018-04-10",2193.75,2193.75,2109.37,2193.75,700],["2018-04-11",2109.37,2109.37,2109.37,2109.37,1300],["2018-04-12",2109.37,2193.75,2025.0,2025.0,500],["2018-04-13",2109.37,2193.75,2025.0,2193.75,700],["2018-04-16",2193.75,2193.75,2193.75,2193.75,0],["2018-04-17",2193.75,2193.75,2193.75,2193.75,0],["2018-04-18",2025.0,2025.0,2025.0,2025.0,200],["2018-04-19",2109.37,2193.75,2109.37,2193.75,57400],["2018-04-20",2193.75,2193.75,2193.75,2193.75,0],["2018-04-23",2193.75,2193.75,2193.75,2193.75,0],["2018-04-24",2109.37,2193.75,2109.37,2193.75,6200],["2018-04-26",2193.75,2193.75,2193.75,2193.75,0],["2018-04-27",2109.37,2109.37,2109.37,2109.37,2200],["2018-05-02",1940.62,1940.62,1940.62,1940.62,2970],["2018-05-03",2109.37,2109.37,2109.37,2109.37,100],["2018-05-04",2193.75,2193.75,2193.75,2193.75,100],["2018-05-07",2193.75,2193.75,2193.75,2193.75,0],["2018-05-08",2109.37,2109.37,2025.0,2025.0,300],["2018-05-09",2025.0,2109.37,2025.0,2109.37,6000],["2018-05-10",1940.62,1940.62,1940.62,1940.62,100],["2018-05-11",1940.62,2025.0,1940.62,2025.0,5100],["2018-05-14",2193.75,2193.75,2193.75,2193.75,100],["2018-05-15",2025.0,2025.0,2025.0,2025.0,100],["2018-05-16",1940.62,1940.62,1940.62,1940.62,100],["2018-05-17",2109.37,2109.37,2109.37,2109.37,13800],["2018-05-18",2109.37,2109.37,2109.37,2109.37,0],["2018-05-21",2109.37,2109.37,2025.0,2025.0,10900],["2018-05-22",2025.0,2025.0,1940.62,1940.62,9300],["2018-05-23",1940.62,2025.0,1940.62,2025.0,48000],["2018-05-24",1940.62,1940.62,1940.62,1940.62,200],["2018-05-25",1940.62,1940.62,1940.62,1940.62,0],["2018-05-28",1856.25,1856.25,1856.25,1856.25,500],["2018-05-29",2025.0,2025.0,1856.25,1856.25,700],["2018-05-30",1771.87,1771.87,1771.87,1771.87,200],["2018-05-31",1771.87,1771.87,1771.87,1771.87,0],["2018-06-01",1856.25,1940.62,1856.25,1940.62,20100],["2018-06-04",1940.62,1940.62,1940.62,1940.62,100],["2018-06-05",2025.0,2109.37,2025.0,2109.37,9100],["2018-06-06",2025.0,2025.0,2025.0,2025.0,8100],["2018-06-07",1940.62,1940.62,1940.62,1940.62,100],["2018-06-08",2025.0,2025.0,2025.0,2025.0,100],["2018-06-11",2025.0,2025.0,2025.0,2025.0,0],["2018-06-12",1940.62,1940.62,1940.62,1940.62,100],["2018-06-13",2025.0,2025.0,2025.0,2025.0,100],["2018-06-14",2025.0,2025.0,2025.0,2025.0,0],["2018-06-15",1940.62,1940.62,1940.62,1940.62,100],["2018-06-18",1940.62,1940.62,1940.62,1940.62,0],["2018-06-19",1856.25,1856.25,1856.25,1856.25,100],["2018-06-20",1856.25,1856.25,1856.25,1856.25,2400],["2018-06-21",1856.25,1856.25,1856.25,1856.25,600],["2018-06-22",2025.0,2025.0,1856.25,1856.25,300],["2018-06-25",1940.62,1940.62,1940.62,1940.62,100],["2018-06-26",1940.62,1940.62,1940.62,1940.62,100],["2018-06-27",1940.62,1940.62,1940.62,1940.62,100],["2018-06-28",1940.62,1940.62,1940.62,1940.62,1100],["2018-06-29",1856.25,1856.25,1856.25,1856.25,100],["2018-07-02",1856.25,1856.25,1856.25,1856.25,100],["2018-07-03",1856.25,1856.25,1856.25,1856.25,6700],["2018-07-04",1856.25,1856.25,1856.25,1856.25,200],["2018-07-05",1856.25,1856.25,1856.25,1856.25,100],["2018-07-06",1856.25,1856.25,1856.25,1856.25,100],["2018-07-09",1856.25,1856.25,1856.25,1856.25,0],["2018-07-10",1940.62,2025.0,1940.62,2025.0,5200],["2018-07-11",2109.37,2109.37,2109.37,2109.37,100],["2018-07-12",1940.62,1940.62,1940.62,1940.62,100],["2018-07-13",1940.62,2109.37,1940.62,2109.37,4100],["2018-07-16",2025.0,2025.0,2025.0,2025.0,8642100],["2018-07-17",2025.0,2025.0,2025.0,2025.0,100],["2018-07-18",2025.0,2025.0,2025.0,2025.0,0],["2018-07-19",2109.37,2193.75,2109.37,2193.75,7000],["2018-07-20",2193.75,2193.75,2193.75,2193.75,800],["2018-07-23",2109.37,2278.12,2109.37,2278.12,11900],["2018-07-24",2278.12,2278.12,2109.37,2109.37,78800],["2018-07-25",2193.75,2193.75,2193.75,2193.75,642100],["2018-07-26",2193.75,2193.75,2193.75,2193.75,1000],["2018-07-27",2109.37,2193.75,2109.37,2193.75,2100],["2018-07-30",2193.75,2193.75,2193.75,2193.75,100],["2018-07-31",2025.0,2025.0,2025.0,2025.0,400],["2018-08-01",2025.0,2193.75,2025.0,2193.75,1200],["2018-08-02",2025.0,2025.0,2025.0,2025.0,200],["2018-08-03",2109.37,2193.75,2109.37,2193.75,4900],["2018-08-06",2193.75,2193.75,2109.37,2109.37,31100],["2018-08-07",2109.37,2193.75,2109.37,2193.75,30200],["2018-08-08",2109.37,2109.37,2109.37,2109.37,40000],["2018-08-09",2109.37,2109.37,2109.37,2109.37,0],["2018-08-10",1940.62,2193.75,1940.62,2193.75,30300],["2018-08-13",2109.37,2109.37,2109.37,2109.37,20500],["2018-08-14",2109.37,2193.75,2109.37,2193.75,9300],["2018-08-15",2193.75,2193.75,2193.75,2193.75,3000],["2018-08-16",2193.75,2193.75,2193.75,2193.75,0],["2018-08-17",2109.37,2109.37,2025.0,2025.0,1100],["2018-08-20",2109.37,2109.37,2109.37,2109.37,100],["2018-08-21",1940.62,2193.75,1940.62,2193.75,700],["2018-08-22",2109.37,2109.37,2109.37,2109.37,32970],["2018-08-23",2109.37,2109.37,2109.37,2109.37,24500],["2018-08-24",2109.37,2109.37,2109.37,2109.37,100],["2018-08-27",2193.75,2193.75,2193.75,2193.75,100],["2018-08-28",2193.75,2193.75,2193.75,2193.75,0],["2018-08-29",2193.75,2193.75,2193.75,2193.75,0],["2018-08-30",2025.0,2193.75,2025.0,2193.75,200],["2018-08-31",2193.75,2193.75,2193.75,2193.75,0],["2018-09-04",2025.0,2025.0,2025.0,2025.0,100],["2018-09-05",2109.37,2109.37,2109.37,2109.37,100],["2018-09-06",2193.75,2193.75,2193.75,2193.75,100],["2018-09-07",2109.37,2193.75,2109.37,2193.75,3300],["2018-09-10",2193.75,2193.75,2193.75,2193.75,0],["2018-09-11",2109.37,2109.37,2109.37,2109.37,9200],["2018-09-12",2025.0,2109.37,2025.0,2109.37,2100],["2018-09-13",2109.37,2193.75,2109.37,2193.75,2100],["2018-09-14",2025.0,2025.0,2025.0,2025.0,700],["2018-09-17",2193.75,2193.75,2193.75,2193.75,100],["2018-09-18",2193.75,2193.75,2193.75,2193.75,1000],["2018-09-19",2193.75,2193.75,2193.75,2193.75,0],["2018-09-20",2193.75,2193.75,2193.75,2193.75,0],["2018-09-21",2193.75,2193.75,2193.75,2193.75,0],["2018-09-24",2193.75,2193.75,2193.75,2193.75,0],["2018-09-25",2193.75,2193.75,2193.75,2193.75,0],["2018-09-26",2193.75,2193.75,2193.75,2193.75,0],["2018-09-27",2193.75,2193.75,2193.75,2193.75,0],["2018-09-28",2193.75,2193.75,2193.75,2193.75,0],["2018-10-01",2193.75,2193.75,2193.75,2193.75,0],["2018-10-02",2109.37,2193.75,2109.37,2193.75,400],["2018-10-03",2193.75,2193.75,2193.75,2193.75,0],["2018-10-04",2193.75,2193.75,2193.75,2193.75,0],["2018-10-05",2109.37,2109.37,2109.37,2109.37,100],["2018-10-08",2109.37,2109.37,2109.37,2109.37,0],["2018-10-09",2109.37,2109.37,2109.37,2109.37,0],["2018-10-10",2109.37,2109.37,2109.37,2109.37,900],["2018-10-11",2025.0,2025.0,2025.0,2025.0,2300],["2018-10-12",2025.0,2025.0,2025.0,2025.0,10000],["2018-10-15",2025.0,2025.0,2025.0,2025.0,0],["2018-10-16",2193.75,2193.75,2193.75,2193.75,100],["2018-10-17",2193.75,2193.75,2193.75,2193.75,0],["2018-10-18",2193.75,2193.75,2193.75,2193.75,0],["2018-10-19",2193.75,2193.75,2193.75,2193.75,0],["2018-10-22",2193.75,2193.75,2193.75,2193.75,0],["2018-10-23",2025.0,2025.0,2025.0,2025.0,200],["2018-10-24",2025.0,2025.0,2025.0,2025.0,0],["2018-10-25",2025.0,2025.0,2025.0,2025.0,100],["2018-10-26",2109.37,2109.37,2109.37,2109.37,100],["2018-10-29",2193.75,2193.75,2193.75,2193.75,100],["2018-10-30",2193.75,2193.75,2193.75,2193.75,0],["2018-10-31",2193.75,2193.75,2193.75,2193.75,0],["2018-11-01",2193.75,2193.75,2193.75,2193.75,0],["2018-11-02",2193.75,2193.75,2193.75,2193.75,0],["2018-11-05",2193.75,2193.75,2193.75,2193.75,0],["2018-11-06",2193.75,2193.75,2193.75,2193.75,0],["2018-11-07",2193.75,2193.75,2193.75,2193.75,0],["2018-11-08",2193.75,2193.75,2193.75,2193.75,0],["2018-11-09",2193.75,2193.75,2193.75,2193.75,0],["2018-11-12",2193.75,2193.75,2193.75,2193.75,0],["2018-11-13",2193.75,2193.75,2193.75,2193.75,4000],["2018-11-14",2193.75,2193.75,2193.75,2193.75,0],["2018-11-15",2193.75,2193.75,2193.75,2193.75,0],["2018-11-16",2193.75,2193.75,2193.75,2193.75,14700],["2018-11-19",2109.37,2109.37,2109.37,2109.37,100],["2018-11-20",2109.37,2109.37,2109.37,2109.37,0],["2018-11-21",2109.37,2193.75,2109.37,2193.75,7000],["2018-11-22",2109.37,2109.37,2109.37,2109.37,4000],["2018-11-23",2109.37,2109.37,2109.37,2109.37,0],["2018-11-26",2025.0,2025.0,2025.0,2025.0,100],["2018-11-27",2025.0,2025.0,2025.0,2025.0,0],["2018-11-28",1856.25,1856.25,1856.25,1856.25,100],["2018-11-29",1856.25,1856.25,1856.25,1856.25,0],["2018-11-30",1856.25,1856.25,1856.25,1856.25,0],["2018-12-03",1856.25,1856.25,1856.25,1856.25,0],["2018-12-04",1940.62,1940.62,1940.62,1940.62,200],["2018-12-05",2109.37,2109.37,2109.37,2109.37,100],["2018-12-06",2109.37,2109.37,2109.37,2109.37,100],["2018-12-07",2025.0,2025.0,2025.0,2025.0,100],["2018-12-10",2193.75,2193.75,2193.75,2193.75,100],["2018-12-11",2193.75,2193.75,2193.75,2193.75,0],["2018-12-12",2025.0,2025.0,2025.0,2025.0,100],["2018-12-13",2025.0,2193.75,2025.0,2193.75,30700],["2018-12-14",2193.75,2193.75,2193.75,2193.75,100],["2018-12-17",2193.75,2193.75,2193.75,2193.75,0],["2018-12-18",2193.75,2193.75,2193.75,2193.75,0],["2018-12-19",2025.0,2025.0,2025.0,2025.0,100],["2018-12-20",2025.0,2025.0,2025.0,2025.0,0],["2018-12-21",1856.25,1856.25,1856.25,1856.25,100],["2018-12-24",1856.25,1856.25,1856.25,1856.25,0],["2018-12-25",1856.25,1856.25,1856.25,1856.25,0],["2018-12-26",1856.25,1856.25,1771.87,1771.87,200],["2018-12-27",1940.62,1940.62,1771.87,1771.87,200],["2018-12-28",1856.25,1856.25,1856.25,1856.25,100],["2019-01-02",1771.87,1771.87,1771.87,1771.87,100],["2019-01-03",1771.87,1771.87,1771.87,1771.87,0],["2019-01-04",1687.5,1687.5,1687.5,1687.5,100],["2019-01-07",1687.5,1687.5,1687.5,1687.5,0],["2019-01-08",1687.5,1687.5,1687.5,1687.5,0],["2019-01-09",1687.5,1687.5,1687.5,1687.5,0],["2019-01-10",1687.5,1687.5,1687.5,1687.5,0],["2019-01-11",1687.5,1687.5,1687.5,1687.5,1000],["2019-01-14",1687.5,1687.5,1687.5,1687.5,0],["2019-01-15",1687.5,1687.5,1687.5,1687.5,0],["2019-01-16",1687.5,1687.5,1687.5,1687.5,0],["2019-01-17",1687.5,1687.5,1687.5,1687.5,1000],["2019-01-18",1856.25,1856.25,1856.25,1856.25,100],["2019-01-21",2025.0,2025.0,2025.0,2025.0,100],["2019-01-22",2025.0,2025.0,2025.0,2025.0,0],["2019-01-23",2025.0,2025.0,2025.0,2025.0,39400],["2019-01-24",2025.0,2025.0,2025.0,2025.0,0],["2019-01-25",2025.0,2025.0,2025.0,2025.0,0],["2019-01-28",2025.0,2025.0,2025.0,2025.0,0],["2019-01-29",2025.0,2025.0,2025.0,2025.0,0],["2019-01-30",2025.0,2025.0,2025.0,2025.0,0],["2019-01-31",1856.25,2109.37,1856.25,2109.37,2200],["2019-02-01",2025.0,2025.0,2025.0,2025.0,400],["2019-02-11",2193.75,2193.75,2193.75,2193.75,100],["2019-02-12",2109.37,2109.37,2025.0,2025.0,200],["2019-02-13",2025.0,2025.0,1940.62,2025.0,2900],["2019-02-14",2025.0,2025.0,2025.0,2025.0,1100],["2019-02-15",2025.0,2025.0,2025.0,2025.0,0],["2019-02-18",2025.0,2025.0,2025.0,2025.0,900],["2019-02-19",2025.0,2025.0,2025.0,2025.0,2400],["2019-02-20",2025.0,2025.0,2025.0,2025.0,100],["2019-02-21",2025.0,2025.0,2025.0,2025.0,0],["2019-02-22",2025.0,2025.0,2025.0,2025.0,0],["2019-02-25",1856.25,1940.62,1856.25,1940.62,9900],["2019-02-26",1940.62,1940.62,1940.62,1940.62,0],["2019-02-27",1856.25,1856.25,1856.25,1856.25,600],["2019-02-28",2025.0,2025.0,2025.0,2025.0,3200],["2019-03-01",2109.37,2109.37,2109.37,2109.37,100],["2019-03-04",2109.37,2193.75,2109.37,2193.75,2100],["2019-03-05",2193.75,2193.75,2193.75,2193.75,100],["2019-03-06",2193.75,2193.75,2193.75,2193.75,0],["2019-03-07",2109.37,2109.37,2109.37,2109.37,101200],["2019-03-08",2109.37,2109.37,2109.37,2109.37,0],["2019-03-11",2109.37,2109.37,2109.37,2109.37,0],["2019-03-12",2193.75,2193.75,2193.75,2193.75,100],["2019-03-13",2193.75,2193.75,2193.75,2193.75,0],["2019-03-14",2109.37,2193.75,2109.37,2193.75,3100],["2019-03-15",2193.75,2193.75,2193.75,2193.75,0],["2019-03-18",2109.37,2193.75,2109.37,2193.75,600],["2019-03-19",2109.37,2109.37,2109.37,2109.37,5000],["2019-03-20",2193.75,2193.75,2193.75,2193.75,100],["2019-03-21",2193.75,2193.75,2193.75,2193.75,0],["2019-03-22",2109.37,2109.37,2109.37,2109.37,100],["2019-03-25",2109.37,2109.37,2109.37,2109.37,11700],["2019-03-26",2193.75,2193.75,2193.75,2193.75,738100],["2019-03-27",2193.75,2193.75,2193.75,2193.75,17000],["2019-03-28",2193.75,2193.75,2193.75,2193.75,17000],["2019-03-29",2193.75,2278.12,2193.75,2278.12,16700],["2019-04-01",2278.12,2278.12,2278.12,2278.12,2200],["2019-04-02",2193.75,2278.12,2193.75,2278.12,10100],["2019-04-03",2278.12,2278.12,2278.12,2278.12,0],["2019-04-04",2278.12,2362.5,2278.12,2362.5,5300],["2019-04-05",2278.12,2278.12,2278.12,2278.12,300],["2019-04-08",2278.12,2278.12,2278.12,2278.12,0],["2019-04-09",2278.12,2278.12,2278.12,2278.12,500],["2019-04-10",2278.12,2278.12,2278.12,2278.12,0],["2019-04-11",2362.5,2362.5,2362.5,2362.5,100],["2019-04-12",2362.5,2362.5,2362.5,2362.5,1500],["2019-04-16",2278.12,2278.12,2193.75,2193.75,2700],["2019-04-17",2278.12,2278.12,2278.12,2278.12,100],["2019-04-18",2278.12,2278.12,2278.12,2278.12,0],["2019-04-19",2278.12,2446.87,2278.12,2362.5,31600],["2019-04-22",2362.5,2362.5,2362.5,2362.5,200],["2019-04-23",2446.87,2446.87,2446.87,2446.87,100],["2019-04-24",2362.5,2446.87,2362.5,2446.87,10900],["2019-04-25",2446.87,2531.25,2446.87,2531.25,32700],["2019-04-26",2784.37,2784.37,2784.37,2784.37,100],["2019-05-02",2531.25,2531.25,2531.25,2531.25,19000],["2019-05-03",2531.25,2531.25,2531.25,2531.25,10000],["2019-05-06",2531.25,2531.25,2446.87,2531.25,12400],["2019-05-07",2531.25,2700.0,2531.25,2700.0,4900],["2019-05-08",2868.75,2953.12,2531.25,2531.25,15000],["2019-05-09",2700.0,2700.0,2700.0,2700.0,600],["2019-05-10",2868.75,2868.75,2531.25,2700.0,1200],["2019-05-13",2784.37,2784.37,2531.25,2784.37,1000],["2019-05-14",2784.37,3037.5,2784.37,3037.5,13800],["2019-05-15",3121.87,3121.87,3121.87,3121.87,3800],["2019-05-16",3206.25,3290.62,3121.87,3290.62,18600],["2019-05-17",3459.37,3459.37,3290.62,3459.37,221900],["2019-05-20",3375.0,3375.0,3121.87,3121.87,4300],["2019-05-21",2953.12,2953.12,2953.12,2953.12,28500],["2019-05-22",3206.25,3206.25,2700.0,3121.87,800],["2019-05-23",2868.75,2868.75,2868.75,2868.75,500],["2019-05-24",3121.87,3121.87,3121.87,3121.87,200],["2019-05-27",3290.62,3290.62,3290.62,3290.62,200],["2019-05-28",3290.62,3290.62,3290.62,3290.62,0],["2019-05-29",3037.5,3037.5,3037.5,3037.5,100],["2019-05-30",2868.75,2868.75,2868.75,2868.75,100],["2019-05-31",2868.75,2868.75,2868.75,2868.75,0],["2019-06-03",2868.75,2868.75,2868.75,2868.75,0],["2019-06-04",3121.87,3121.87,3121.87,3121.87,400],["2019-06-05",3121.87,3121.87,3121.87,3121.87,0],["2019-06-06",3375.0,3375.0,3375.0,3375.0,100],["2019-06-07",3375.0,3375.0,3375.0,3375.0,0],["2019-06-10",3375.0,3375.0,3290.62,3290.62,300],["2019-06-11",3543.75,3543.75,3543.75,3543.75,200],["2019-06-12",3881.25,3881.25,3543.75,3543.75,500],["2019-06-13",3543.75,3543.75,3543.75,3543.75,0],["2019-06-14",3881.25,3881.25,3881.25,3881.25,100],["2019-06-17",3881.25,3881.25,3881.25,3881.25,70],["2019-06-18",3543.75,3543.75,3543.75,3543.75,100],["2019-06-19",3459.37,3459.37,3375.0,3375.0,4200],["2019-06-20",3712.5,3712.5,3290.62,3290.62,300],["2019-06-21",3543.75,3543.75,3543.75,3543.75,200],["2019-06-24",3881.25,3881.25,3375.0,3881.25,800],["2019-06-25",3881.25,3881.25,3881.25,3881.25,0],["2019-06-26",3881.25,3881.25,3881.25,3881.25,0],["2019-06-27",3712.5,3712.5,3712.5,3712.5,100],["2019-06-28",3712.5,3712.5,3712.5,3712.5,0],["2019-07-01",3712.5,3712.5,3712.5,3712.5,0],["2019-07-02",3881.25,3881.25,3375.0,3375.0,800],["2019-07-03",3206.25,3206.25,3206.25,3206.25,300],["2019-07-04",2953.12,2953.12,2953.12,2953.12,300],["2019-07-05",2953.12,2953.12,2953.12,2953.12,0],["2019-07-08",2700.0,2700.0,2700.0,2700.0,100],["2019-07-09",2953.12,2953.12,2953.12,2953.12,1000],["2019-07-10",2953.12,2953.12,2953.12,2953.12,0],["2019-07-11",3206.25,3206.25,2868.75,2868.75,200],["2019-07-12",3121.87,3121.87,2615.62,2615.62,900],["2019-07-15",2700.0,2700.0,2700.0,2700.0,100],["2019-07-16",2953.12,2953.12,2446.87,2868.75,2400],["2019-07-17",2868.75,2868.75,2868.75,2868.75,0],["2019-07-18",2868.75,2868.75,2868.75,2868.75,0],["2019-07-19",2700.0,2700.0,2700.0,2700.0,100],["2019-07-22",2700.0,2700.0,2700.0,2700.0,0],["2019-07-23",2531.25,2531.25,2531.25,2531.25,500],["2019-07-24",2362.5,2362.5,2362.5,2362.5,500],["2019-07-25",2362.5,2362.5,2362.5,2362.5,300],["2019-07-26",2362.5,2362.5,2362.5,2362.5,1900],["2019-07-29",2362.5,2362.5,2362.5,2362.5,200],["2019-07-30",2446.87,2446.87,2446.87,2446.87,100],["2019-07-31",2531.25,2531.25,2531.25,2531.25,100],["2019-08-01",2700.0,2700.0,2700.0,2700.0,200],["2019-08-02",2615.62,2868.75,2615.62,2868.75,300],["2019-08-05",2784.37,2784.37,2700.0,2700.0,1300],["2019-08-06",2700.0,2700.0,2700.0,2700.0,0],["2019-08-07",2615.62,2615.62,2531.25,2531.25,500],["2019-08-08",2531.25,2531.25,2531.25,2531.25,0],["2019-08-09",2531.25,2531.25,2531.25,2531.25,0],["2019-08-12",2531.25,2531.25,2531.25,2531.25,0],["2019-08-13",2531.25,2531.25,2531.25,2531.25,0],["2019-08-14",2531.25,2531.25,2531.25,2531.25,0],["2019-08-15",2784.37,2784.37,2784.37,2784.37,1100],["2019-08-16",3037.5,3037.5,2868.75,2953.12,1300],["2019-08-19",2700.0,2700.0,2700.0,2700.0,100],["2019-08-20",2700.0,2700.0,2700.0,2700.0,0],["2019-08-21",2700.0,2700.0,2700.0,2700.0,0],["2019-08-22",2700.0,2700.0,2700.0,2700.0,0],["2019-08-23",2446.87,2446.87,2446.87,2446.87,100],["2019-08-26",2362.5,2362.5,2278.12,2278.12,1000],["2019-08-27",2278.12,2446.87,2109.37,2446.87,7100],["2019-08-28",2446.87,2446.87,2446.87,2446.87,0],["2019-08-29",2362.5,2362.5,2362.5,2362.5,100],["2019-08-30",2362.5,2362.5,2362.5,2362.5,0],["2019-09-03",2193.75,2193.75,2193.75,2193.75,1000],["2019-09-04",2025.0,2025.0,2025.0,2025.0,100],["2019-09-05",2025.0,2025.0,2025.0,2025.0,0],["2019-09-06",2193.75,2193.75,1856.25,1856.25,200],["2019-09-09",1856.25,1856.25,1856.25,1856.25,0],["2019-09-10",1856.25,1856.25,1856.25,1856.25,0],["2019-09-11",1856.25,1856.25,1856.25,1856.25,0],["2019-09-12",1856.25,2025.0,1856.25,2025.0,500],["2019-09-13",2193.75,2193.75,2193.75,2193.75,1200],["2019-09-16",2193.75,2193.75,2193.75,2193.75,0],["2019-09-17",2109.37,2109.37,2025.0,2025.0,19900],["2019-09-18",1940.62,1940.62,1856.25,1940.62,36800],["2019-09-19",1856.25,1856.25,1856.25,1856.25,10000],["2019-09-20",1856.25,1856.25,1687.5,1687.5,194800],["2019-09-23",1856.25,1856.25,1856.25,1856.25,2000],["2019-09-24",1771.87,1771.87,1771.87,1771.87,19000],["2019-09-25",1771.87,1771.87,1771.87,1771.87,1700],["2019-09-26",1687.5,1687.5,1603.12,1687.5,25000],["2019-09-27",1687.5,1687.5,1687.5,1687.5,0],["2019-09-30",1603.12,1603.12,1603.12,1603.12,200],["2019-10-01",1603.12,1603.12,1518.75,1518.75,1700],["2019-10-02",1518.75,1603.12,1518.75,1603.12,15100],["2019-10-03",1687.5,1687.5,1687.5,1687.5,400],["2019-10-04",1687.5,1687.5,1603.12,1603.12,400],["2019-10-07",1603.12,1603.12,1603.12,1603.12,1000],["2019-10-08",1603.12,1687.5,1603.12,1687.5,200],["2019-10-09",1603.12,1771.87,1603.12,1603.12,1000],["2019-10-10",1687.5,1687.5,1687.5,1687.5,16000],["2019-10-11",1687.5,1687.5,1687.5,1687.5,400],["2019-10-14",1687.5,1687.5,1687.5,1687.5,0],["2019-10-15",1771.87,1771.87,1771.87,1771.87,100],["2019-10-16",1771.87,1771.87,1687.5,1687.5,900],["2019-10-17",1687.5,1687.5,1687.5,1687.5,2000],["2019-10-18",1771.87,1771.87,1771.87,1771.87,5300],["2019-10-21",1856.25,1856.25,1687.5,1856.25,1100],["2019-10-22",1771.87,1771.87,1771.87,1771.87,45400],["2019-10-23",1771.87,1771.87,1771.87,1771.87,0],["2019-10-24",1687.5,1687.5,1687.5,1687.5,120],["2019-10-25",1687.5,1771.87,1687.5,1771.87,52100],["2019-10-28",1771.87,1856.25,1771.87,1856.25,9100],["2019-10-29",1856.25,1856.25,1856.25,1856.25,0],["2019-10-30",1771.87,1771.87,1771.87,1771.87,18800],["2019-10-31",1771.87,1771.87,1771.87,1771.87,0],["2019-11-01",1771.87,1771.87,1687.5,1771.87,19600],["2019-11-04",1687.5,1687.5,1603.12,1687.5,15400],["2019-11-05",1771.87,1771.87,1771.87,1771.87,100],["2019-11-06",1603.12,1771.87,1603.12,1771.87,81300],["2019-11-07",1687.5,1687.5,1687.5,1687.5,2700],["2019-11-08",1771.87,1771.87,1771.87,1771.87,100],["2019-11-11",1687.5,1687.5,1603.12,1603.12,12600],["2019-11-12",1687.5,1687.5,1687.5,1687.5,500],["2019-11-13",1687.5,1687.5,1687.5,1687.5,0],["2019-11-14",1603.12,1603.12,1603.12,1603.12,2600],["2019-11-15",1603.12,1603.12,1603.12,1603.12,0],["2019-11-18",1603.12,1603.12,1603.12,1603.12,0],["2019-11-19",1603.12,1603.12,1603.12,1603.12,0],["2019-11-20",1687.5,1687.5,1687.5,1687.5,500],["2019-11-21",1603.12,1603.12,1603.12,1603.12,100],["2019-11-22",1687.5,1687.5,1603.12,1603.12,3600],["2019-11-25",1603.12,1603.12,1603.12,1603.12,0],["2019-11-26",1603.12,1603.12,1603.12,1603.12,0],["2019-11-27",1603.12,1603.12,1603.12,1603.12,14500],["2019-11-28",1603.12,1603.12,1603.12,1603.12,0],["2019-11-29",1603.12,1603.12,1603.12,1603.12,0],["2019-12-02",1687.5,1687.5,1687.5,1687.5,1000],["2019-12-03",1687.5,1687.5,1687.5,1687.5,500],["2019-12-04",1687.5,1687.5,1687.5,1687.5,0],["2019-12-05",1687.5,1687.5,1687.5,1687.5,0],["2019-12-06",1687.5,1687.5,1687.5,1687.5,0],["2019-12-09",1687.5,1687.5,1687.5,1687.5,0],["2019-12-10",1687.5,1687.5,1687.5,1687.5,0],["2019-12-11",1687.5,1687.5,1687.5,1687.5,0],["2019-12-12",1687.5,1687.5,1687.5,1687.5,0],["2019-12-13",1687.5,1687.5,1687.5,1687.5,0],["2019-12-16",1687.5,1687.5,1687.5,1687.5,1400],["2019-12-17",1687.5,1687.5,1687.5,1687.5,6000],["2019-12-18",1603.12,1687.5,1603.12,1687.5,200],["2019-12-19",1687.5,1687.5,1687.5,1687.5,400],["2019-12-20",1603.12,1687.5,1603.12,1687.5,200],["2019-12-23",1687.5,1687.5,1687.5,1687.5,0],["2019-12-24",1687.5,1687.5,1687.5,1687.5,4000],["2019-12-25",1687.5,1687.5,1687.5,1687.5,0],["2019-12-26",1687.5,1687.5,1603.12,1687.5,3300],["2019-12-27",1687.5,1687.5,1687.5,1687.5,0],["2019-12-30",1603.12,1603.12,1603.12,1603.12,100],["2019-12-31",1603.12,1603.12,1603.12,1603.12,0],["2020-01-02",1603.12,1603.12,1603.12,1603.12,0],["2020-01-03",1687.5,1687.5,1603.12,1603.12,12900],["2020-01-06",1687.5,1687.5,1603.12,1687.5,13500],["2020-01-07",1603.12,1603.12,1603.12,1603.12,100],["2020-01-08",1687.5,1687.5,1687.5,1687.5,2600],["2020-01-09",1856.25,1856.25,1856.25,1856.25,3500],["2020-01-10",2025.0,2025.0,2025.0,2025.0,56100],["2020-01-13",2025.0,2025.0,2025.0,2025.0,500],["2020-01-14",2025.0,2109.37,2025.0,2025.0,5500],["2020-01-15",2025.0,2025.0,1856.25,1856.25,4400],["2020-01-16",1687.5,1940.62,1687.5,1856.25,4400],["2020-01-17",1687.5,1687.5,1687.5,1687.5,20000],["2020-01-20",1603.12,1687.5,1518.75,1518.75,11900],["2020-01-21",1518.75,1603.12,1518.75,1603.12,3500],["2020-01-22",1603.12,1687.5,1603.12,1687.5,7600],["2020-01-30",1603.12,1687.5,1603.12,1687.5,12400],["2020-01-31",1687.5,1687.5,1687.5,1687.5,0],["2020-02-03",1603.12,1687.5,1603.12,1687.5,1000],["2020-02-04",1687.5,1687.5,1687.5,1687.5,0],["2020-02-05",1603.12,1603.12,1603.12,1603.12,100],["2020-02-06",1603.12,1603.12,1603.12,1603.12,400],["2020-02-07",1603.12,1687.5,1603.12,1687.5,9900],["2020-02-10",1687.5,1687.5,1687.5,1687.5,0],["2020-02-11",1603.12,1603.12,1603.12,1603.12,100],["2020-02-12",1603.12,1687.5,1603.12,1603.12,2800],["2020-02-13",1603.12,1687.5,1603.12,1603.12,2800],["2020-02-14",1603.12,1603.12,1603.12,1603.12,100],["2020-02-17",1603.12,1603.12,1603.12,1603.12,0],["2020-02-18",1687.5,1687.5,1687.5,1687.5,5600],["2020-02-19",1687.5,1687.5,1687.5,1687.5,100],["2020-02-20",1687.5,1771.87,1687.5,1771.87,500],["2020-02-21",1771.87,1771.87,1771.87,1771.87,0],["2020-02-24",1771.87,1856.25,1771.87,1856.25,2200],["2020-02-25",1771.87,1771.87,1771.87,1771.87,1300],["2020-02-26",1603.12,1603.12,1603.12,1603.12,100],["2020-02-27",1687.5,1687.5,1687.5,1687.5,100],["2020-02-28",1771.87,1771.87,1771.87,1771.87,200],["2020-03-02",1771.87,1771.87,1771.87,1771.87,5900],["2020-03-03",1771.87,1771.87,1771.87,1771.87,1700],["2020-03-04",1771.87,1771.87,1771.87,1771.87,0],["2020-03-05",1687.5,1771.87,1603.12,1771.87,1100],["2020-03-06",1856.25,1940.62,1856.25,1940.62,6400],["2020-03-09",1940.62,1940.62,1940.62,1940.62,200],["2020-03-10",1771.87,1771.87,1771.87,1771.87,600],["2020-03-11",1771.87,1771.87,1771.87,1771.87,0],["2020-03-12",1603.12,1603.12,1603.12,1603.12,800],["2020-03-13",1603.12,1687.5,1603.12,1687.5,600],["2020-03-16",1603.12,1856.25,1603.12,1856.25,5600],["2020-03-17",1856.25,1856.25,1856.25,1856.25,0],["2020-03-18",1771.87,1771.87,1687.5,1687.5,600],["2020-03-19",1603.12,1687.5,1603.12,1687.5,300],["2020-03-20",1687.5,1687.5,1518.75,1687.5,5800],["2020-03-23",1603.12,1771.87,1518.75,1603.12,13500],["2020-03-24",1603.12,1603.12,1603.12,1603.12,1800],["2020-03-25",1687.5,1687.5,1687.5,1687.5,1000],["2020-03-26",1603.12,1603.12,1603.12,1603.12,2600],["2020-03-27",1603.12,1603.12,1603.12,1603.12,3900],["2020-03-30",1603.12,1603.12,1518.75,1518.75,39500],["2020-03-31",1434.37,1603.12,1434.37,1603.12,300],["2020-04-01",1603.12,1603.12,1603.12,1603.12,0],["2020-04-03",1603.12,1603.12,1518.75,1518.75,1600],["2020-04-06",1603.12,1603.12,1603.12,1603.12,100],["2020-04-07",1603.12,1603.12,1603.12,1603.12,0],["2020-04-08",1603.12,1603.12,1603.12,1603.12,0],["2020-04-09",1518.75,1603.12,1518.75,1603.12,700],["2020-04-10",1603.12,1603.12,1603.12,1603.12,0],["2020-04-13",1518.75,1603.12,1518.75,1603.12,9200],["2020-04-14",1603.12,1603.12,1603.12,1603.12,2000],["2020-04-15",1687.5,1687.5,1687.5,1687.5,14800],["2020-04-16",1856.25,1856.25,1856.25,1856.25,90200],["2020-04-17",2025.0,2025.0,2025.0,2025.0,5600],["2020-04-20",1856.25,2025.0,1856.25,2025.0,12700],["2020-04-21",2025.0,2025.0,2025.0,2025.0,0],["2020-04-22",1856.25,1856.25,1856.25,1856.25,5810],["2020-04-23",1687.5,1687.5,1687.5,1687.5,12800],["2020-04-24",1518.75,1603.12,1518.75,1518.75,34900],["2020-04-27",1603.12,1603.12,1603.12,1603.12,100],["2020-04-28",1687.5,1687.5,1687.5,1687.5,900],["2020-04-29",1687.5,1687.5,1603.12,1603.12,4100],["2020-05-04",1603.12,1687.5,1603.12,1687.5,3100],["2020-05-05",1603.12,1687.5,1603.12,1603.12,1200],["2020-05-06",1687.5,1687.5,1687.5,1687.5,100],["2020-05-07",1687.5,1687.5,1518.75,1687.5,7800],["2020-05-08",1603.12,1687.5,1518.75,1687.5,40500],["2020-05-11",1687.5,1687.5,1687.5,1687.5,0],["2020-05-12",1603.12,1687.5,1603.12,1687.5,1400],["2020-05-13",1603.12,1687.5,1603.12,1687.5,3600],["2020-05-14",1603.12,1687.5,1603.12,1687.5,2100],["2020-05-15",1603.12,1687.5,1603.12,1687.5,1400],["2020-05-18",1603.12,1687.5,1603.12,1687.5,2100],["2020-05-19",1603.12,1687.5,1518.75,1603.12,4300],["2020-05-20",1603.12,1687.5,1603.12,1687.5,1200],["2020-05-21",1603.12,1603.12,1603.12,1603.12,2000],["2020-05-22",1603.12,1687.5,1603.12,1687.5,13400],["2020-05-25",1603.12,1603.12,1603.12,1603.12,3800],["2020-05-26",1603.12,1603.12,1603.12,1603.12,9200],["2020-05-27",1603.12,1603.12,1603.12,1603.12,7800],["2020-05-28",1603.12,1687.5,1518.75,1687.5,42900],["2020-05-29",1687.5,1687.5,1603.12,1603.12,2800],["2020-06-01",1687.5,1687.5,1687.5,1687.5,100],["2020-06-02",1687.5,1687.5,1687.5,1687.5,8500],["2020-06-03",1687.5,1687.5,1518.75,1687.5,1700],["2020-06-04",1603.12,1771.87,1603.12,1687.5,21200],["2020-06-05",1687.5,1687.5,1687.5,1687.5,3000],["2020-06-08",1687.5,1856.25,1687.5,1771.87,19300],["2020-06-09",1771.87,1771.87,1687.5,1771.87,21500],["2020-06-10",1771.87,1771.87,1771.87,1771.87,10000],["2020-06-11",1771.87,1940.62,1771.87,1940.62,73477],["2020-06-12",2025.0,2025.0,1771.87,1940.62,21100],["2020-06-15",1940.62,1940.62,1771.87,1940.62,1600],["2020-06-16",1856.25,1856.25,1771.87,1771.87,7400],["2020-06-17",1687.5,1687.5,1603.12,1603.12,15800],["2020-06-18",1687.5,1687.5,1603.12,1687.5,10000],["2020-06-19",1771.87,1771.87,1771.87,1771.87,24000],["2020-06-22",1771.87,1771.87,1771.87,1771.87,300],["2020-06-23",1687.5,1771.87,1687.5,1771.87,13800],["2020-06-24",1687.5,1687.5,1687.5,1687.5,10500],["2020-06-25",1603.12,1687.5,1603.12,1687.5,4100],["2020-06-26",1687.5,1687.5,1687.5,1687.5,8500],["2020-06-29",1687.5,1687.5,1687.5,1687.5,6800],["2020-06-30",1687.5,1771.87,1687.5,1771.87,20300],["2020-07-01",1687.5,1771.87,1687.5,1771.87,2400],["2020-07-02",1687.5,1687.5,1687.5,1687.5,200],["2020-07-03",1687.5,1687.5,1687.5,1687.5,0],["2020-07-06",1687.5,1687.5,1687.5,1687.5,200],["2020-07-07",1687.5,1687.5,1687.5,1687.5,17100],["2020-07-08",1687.5,1687.5,1687.5,1687.5,9900],["2020-07-09",1687.5,1687.5,1687.5,1687.5,3200],["2020-07-10",1687.5,1687.5,1687.5,1687.5,1900],["2020-07-13",1687.5,1687.5,1687.5,1687.5,600],["2020-07-14",1687.5,1687.5,1687.5,1687.5,2000],["2020-07-15",1687.5,1687.5,1687.5,1687.5,0],["2020-07-16",1687.5,1771.87,1687.5,1771.87,300],["2020-07-17",1687.5,1771.87,1687.5,1687.5,3000],["2020-07-20",1603.12,1687.5,1603.12,1687.5,10400],["2020-07-21",1687.5,1687.5,1687.5,1687.5,3300],["2020-07-22",1687.5,1687.5,1687.5,1687.5,0],["2020-07-23",1603.12,1603.12,1603.12,1603.12,3200],["2020-07-24",1603.12,1687.5,1518.75,1687.5,5800],["2020-07-27",1603.12,1603.12,1518.75,1518.75,15900],["2020-07-28",1434.37,1603.12,1434.37,1603.12,4900],["2020-07-29",1518.75,1603.12,1518.75,1603.12,3700],["2020-07-30",1518.75,1603.12,1518.75,1603.12,300],["2020-07-31",1518.75,1518.75,1518.75,1518.75,200],["2020-08-03",1518.75,1603.12,1518.75,1603.12,8000],["2020-08-04",1603.12,1603.12,1603.12,1603.12,5900],["2020-08-05",1603.12,1603.12,1603.12,1603.12,1000],["2020-08-06",1518.75,1518.75,1518.75,1518.75,100],["2020-08-07",1603.12,1603.12,1603.12,1603.12,1000],["2020-08-10",1603.12,1603.12,1603.12,1603.12,3200],["2020-08-11",1603.12,1687.5,1518.75,1687.5,700],["2020-08-12",1603.12,1603.12,1603.12,1603.12,2600],["2020-08-13",1603.12,1603.12,1603.12,1603.12,12000],["2020-08-14",1603.12,1603.12,1603.12,1603.12,0],["2020-08-17",1603.12,1603.12,1603.12,1603.12,3000],["2020-08-18",1603.12,1603.12,1518.75,1603.12,7200],["2020-08-19",1603.12,1687.5,1603.12,1687.5,2900],["2020-08-20",1687.5,1687.5,1603.12,1687.5,2500],["2020-08-21",1687.5,1687.5,1603.12,1687.5,500],["2020-08-24",1687.5,1687.5,1687.5,1687.5,11700],["2020-08-25",1687.5,1687.5,1603.12,1687.5,3300],["2020-08-26",1687.5,1687.5,1603.12,1603.12,2200],["2020-08-27",1603.12,1687.5,1603.12,1687.5,4500],["2020-08-28",1687.5,1687.5,1603.12,1603.12,2900],["2020-08-31",1687.5,1687.5,1687.5,1687.5,1300],["2020-09-01",1687.5,1687.5,1687.5,1687.5,200],["2020-09-03",1687.5,1771.87,1603.12,1771.87,2200],["2020-09-04",1771.87,1771.87,1771.87,1771.87,0],["2020-09-07",1771.87,1771.87,1771.87,1771.87,500],["2020-09-08",1771.87,1771.87,1771.87,1771.87,100],["2020-09-09",1771.87,1771.87,1603.12,1603.12,500],["2020-09-10",1687.5,1687.5,1687.5,1687.5,1200],["2020-09-11",1856.25,1856.25,1856.25,1856.25,67800],["2020-09-14",1940.62,1940.62,1940.62,1940.62,100],["2020-09-15",1940.62,2109.37,1940.62,2109.37,12000],["2020-09-16",2025.0,2025.0,1940.62,1940.62,900],["2020-09-17",1771.87,1771.87,1771.87,1771.87,28900],["2020-09-18",1771.87,1856.25,1771.87,1856.25,5100],["2020-09-21",1687.5,1856.25,1687.5,1771.87,5300],["2020-09-22",1856.25,1856.25,1856.25,1856.25,7000],["2020-09-23",1856.25,1856.25,1771.87,1856.25,14400],["2020-09-24",1856.25,1856.25,1856.25,1856.25,0],["2020-09-25",1856.25,1856.25,1856.25,1856.25,300],["2020-09-28",1771.87,1940.62,1771.87,1940.62,13800],["2020-09-29",1771.87,1940.62,1771.87,1940.62,1100],["2020-09-30",1856.25,1940.62,1856.25,1856.25,24000],["2020-10-01",1856.25,1856.25,1856.25,1856.25,47000],["2020-10-02",1856.25,1856.25,1856.25,1856.25,2700],["2020-10-05",1856.25,1856.25,1856.25,1856.25,100],["2020-10-06",1940.62,1940.62,1940.62,1940.62,4300],["2020-10-07",1940.62,1940.62,1940.62,1940.62,0],["2020-10-08",1940.62,1940.62,1940.62,1940.62,0],["2020-10-09",1856.25,1856.25,1856.25,1856.25,3000],["2020-10-12",1856.25,1856.25,1856.25,1856.25,1000],["2020-10-13",1856.25,1856.25,1856.25,1856.25,2000],["2020-10-14",1856.25,1856.25,1856.25,1856.25,1700],["2020-10-15",1940.62,1940.62,1940.62,1940.62,2000],["2020-10-16",1940.62,1940.62,1940.62,1940.62,0],["2020-10-19",1940.62,1940.62,1940.62,1940.62,0],["2020-10-20",1940.62,1940.62,1940.62,1940.62,0],["2020-10-21",1856.25,1856.25,1771.87,1771.87,8500],["2020-10-22",1771.87,1771.87,1771.87,1771.87,3800],["2020-10-23",1687.5,1856.25,1687.5,1856.25,19000],["2020-10-26",1687.5,1771.87,1687.5,1771.87,9200],["2020-10-27",1856.25,1856.25,1771.87,1771.87,300],["2020-10-28",1687.5,1687.5,1687.5,1687.5,200],["2020-10-29",1687.5,1687.5,1687.5,1687.5,1000],["2020-10-30",1687.5,1687.5,1687.5,1687.5,1000],["2020-11-02",1771.87,1771.87,1771.87,1771.87,700],["2020-11-03",1687.5,1771.87,1687.5,1771.87,1100],["2020-11-04",1771.87,1856.25,1771.87,1856.25,1700],["2020-11-05",1771.87,1771.87,1771.87,1771.87,14300],["2020-11-06",1771.87,1771.87,1771.87,1771.87,0],["2020-11-09",1771.87,1771.87,1771.87,1771.87,0],["2020-11-10",1856.25,1856.25,1856.25,1856.25,200],["2020-11-11",1771.87,1856.25,1771.87,1856.25,200],["2020-11-12",1771.87,1771.87,1771.87,1771.87,100],["2020-11-13",1856.25,1856.25,1856.25,1856.25,1000],["2020-11-16",1856.25,1856.25,1856.25,1856.25,0],["2020-11-17",1856.25,1856.25,1856.25,1856.25,31400],["2020-11-18",1771.87,1856.25,1771.87,1771.87,10300],["2020-11-19",1771.87,1771.87,1771.87,1771.87,0],["2020-11-20",1856.25,1856.25,1856.25,1856.25,2000],["2020-11-23",1856.25,1856.25,1771.87,1771.87,7200],["2020-11-24",1771.87,1771.87,1771.87,1771.87,100],["2020-11-25",1771.87,1771.87,1771.87,1771.87,0],["2020-11-26",1771.87,1771.87,1771.87,1771.87,200],["2020-11-27",1771.87,1771.87,1771.87,1771.87,0],["2020-11-30",1771.87,1771.87,1771.87,1771.87,100],["2020-12-01",1856.25,1856.25,1771.87,1771.87,200],["2020-12-02",1687.5,1771.87,1687.5,1771.87,200],["2020-12-03",1856.25,1856.25,1771.87,1771.87,15400],["2020-12-04",1856.25,1940.62,1856.25,1940.62,198200],["2020-12-07",1940.62,2109.37,1940.62,2109.37,239200],["2020-12-08",2193.75,2278.12,2193.75,2278.12,236000],["2020-12-09",2446.87,2446.87,2446.87,2446.87,69800],["2020-12-10",2615.62,2615.62,2615.62,2615.62,94300],["2020-12-11",2784.37,2868.75,2362.5,2446.87,99500],["2020-12-14",2531.25,2615.62,2531.25,2615.62,38200],["2020-12-15",2784.37,2868.75,2784.37,2868.75,80800],["2020-12-16",2868.75,3121.87,2868.75,3121.87,179100],["2020-12-17",3375.0,3375.0,3290.62,3375.0,194500],["2020-12-18",3375.0,3459.37,3037.5,3121.87,149600],["2020-12-21",3206.25,3375.0,3121.87,3375.0,150800],["2020-12-22",3543.75,3712.5,3543.75,3712.5,287200],["2020-12-23",4050.0,4050.0,3796.87,3965.62,206600],["2020-12-24",4218.75,4303.12,3628.12,3628.12,224200],["2020-12-25",3290.62,3881.25,3290.62,3881.25,89700],["2020-12-28",4050.0,4050.0,3712.5,3796.87,85900],["2020-12-29",3543.75,3796.87,3459.37,3543.75,240100],["2020-12-30",3543.75,3543.75,3375.0,3375.0,50800],["2020-12-31",3375.0,3459.37,3206.25,3375.0,19700],["2021-01-04",3375.0,3712.5,3375.0,3628.12,139900],["2021-01-05",3712.5,3712.5,3375.0,3459.37,39000],["2021-01-06",3459.37,3628.12,3459.37,3628.12,76200],["2021-01-07",3628.12,3881.25,3543.75,3881.25,197600],["2021-01-08",3881.25,4218.75,3881.25,4134.37,293000],["2021-01-11",4134.37,4303.12,4050.0,4218.75,141100],["2021-01-12",4218.75,4218.75,3796.87,3965.62,78300],["2021-01-13",3965.62,4303.12,3965.62,4134.37,293900],["2021-01-14",4134.37,4387.5,3881.25,4303.12,167700],["2021-01-15",4471.87,4725.0,4471.87,4725.0,229700],["2021-01-18",4725.0,5146.87,4725.0,5146.87,95000],["2021-01-19",5568.75,5653.12,4640.62,4809.37,208300],["2021-01-20",4809.37,4893.75,4387.5,4893.75,439900],["2021-01-21",4978.12,5315.62,4978.12,5315.62,63900],["2021-01-22",5484.37,5821.87,5484.37,5821.87,171000],["2021-01-25",5821.87,5821.87,5315.62,5400.0,194800],["2021-01-26",4893.75,4978.12,4893.75,4893.75,140600],["2021-01-27",4893.75,4893.75,4471.87,4471.87,87500],["2021-01-28",4050.0,4050.0,4050.0,4050.0,2100],["2021-01-29",3712.5,4387.5,3712.5,4387.5,139500],["2021-02-01",4387.5,4387.5,3965.62,3965.62,27700],["2021-02-02",3965.62,3965.62,3628.12,3796.87,46700],["2021-02-03",3965.62,4134.37,3628.12,4134.37,35800],["2021-02-04",4134.37,4387.5,4134.37,4134.37,22800],["2021-02-05",4050.0,4134.37,3965.62,4050.0,41600],["2021-02-08",4050.0,4050.0,3712.5,3712.5,51000],["2021-02-09",3712.5,3965.62,3628.12,3965.62,25400],["2021-02-17",4050.0,4303.12,4050.0,4218.75,22600],["2021-02-18",4471.87,4471.87,3881.25,3965.62,22300],["2021-02-19",3965.62,4050.0,3796.87,4050.0,26100],["2021-02-22",4050.0,4050.0,3965.62,4050.0,15100],["2021-02-23",3965.62,4050.0,3881.25,3965.62,10700],["2021-02-24",4050.0,4134.37,3965.62,4134.37,29000],["2021-02-25",4134.37,4134.37,3965.62,4134.37,37000],["2021-02-26",3965.62,4134.37,3881.25,4134.37,26100],["2021-03-01",4134.37,4134.37,3881.25,4050.0,16700],["2021-03-02",4134.37,4387.5,4134.37,4387.5,150600],["2021-03-03",4471.87,4809.37,4471.87,4809.37,145200],["2021-03-04",5146.87,5231.25,4809.37,5231.25,154500],["2021-03-05",5231.25,5568.75,5062.5,5146.87,128000],["2021-03-08",5062.5,5653.12,4893.75,5484.37,97600],["2021-03-09",5231.25,5484.37,4978.12,5062.5,100400],["2021-03-10",5062.5,5231.25,4978.12,5231.25,60900],["2021-03-11",5231.25,5231.25,5062.5,5146.87,101100],["2021-03-12",5146.87,5146.87,5062.5,5062.5,70900],["2021-03-15",5062.5,5231.25,4978.12,5062.5,63700],["2021-03-16",5062.5,5062.5,4978.12,4978.12,55587],["2021-03-17",4978.12,4978.12,4893.75,4978.12,30800],["2021-03-18",4978.12,4978.12,4893.75,4978.12,56611],["2021-03-19",4978.12,5146.87,4978.12,5062.5,40200],["2021-03-22",4978.12,5062.5,4978.12,5062.5,45100],["2021-03-23",4978.12,4978.12,4893.75,4978.12,44400],["2021-03-24",4978.12,4978.12,4809.37,4978.12,24600],["2021-03-25",4978.12,5062.5,4893.75,4893.75,47000],["2021-03-26",4893.75,4893.75,4556.25,4893.75,39300],["2021-03-29",4893.75,4978.12,4809.37,4978.12,33000],["2021-03-30",4978.12,5062.5,4893.75,5062.5,54500],["2021-03-31",5568.75,5568.75,5146.87,5231.25,91877],["2021-04-01",5315.62,5737.5,5231.25,5737.5,444300],["2021-04-02",6243.75,6243.75,6075.0,6243.75,1525200],["2021-04-05",6496.87,6834.37,6243.75,6750.0,260800],["2021-04-06",6496.87,7003.12,6075.0,6665.62,343600],["2021-04-07",6581.25,7256.25,6412.5,7256.25,263300],["2021-04-08",7340.62,7762.5,7171.87,7340.62,167300],["2021-04-09",7256.25,7256.25,7003.12,7171.87,118800],["2021-04-12",7171.87,7509.37,7003.12,7509.37,144800],["2021-04-13",7593.75,7846.87,7171.87,7340.62,214100],["2021-04-14",7256.25,7509.37,7003.12,7425.0,152500],["2021-04-15",7425.0,7509.37,7087.5,7340.62,66300],["2021-04-16",7003.12,7171.87,6665.62,6750.0,234200],["2021-04-19",6750.0,6918.75,6496.87,6918.75,173100],["2021-04-20",6918.75,7256.25,6581.25,6918.75,65100],["2021-04-22",6918.75,6918.75,6328.12,6496.87,62400],["2021-04-23",6328.12,6665.62,5990.62,6665.62,34700],["2021-04-26",6159.37,6328.12,6075.0,6075.0,148200],["2021-04-27",6075.0,6075.0,5737.5,6075.0,25200],["2021-04-28",6075.0,6328.12,5990.62,6328.12,106600],["2021-04-29",5990.62,6328.12,5990.62,6075.0,11800],["2021-05-04",6075.0,6075.0,5906.25,5906.25,26300],["2021-05-05",5906.25,6328.12,5906.25,6075.0,43600],["2021-05-06",6075.0,6159.37,5906.25,6075.0,32800],["2021-05-07",5990.62,5990.62,5568.75,5906.25,31700],["2021-05-10",5821.87,6159.37,5737.5,6075.0,40100],["2021-05-11",5906.25,6243.75,5906.25,5906.25,29700],["2021-05-12",5906.25,5906.25,5737.5,5906.25,31200],["2021-05-13",5990.62,6075.0,5906.25,5906.25,43500],["2021-05-14",5906.25,6075.0,5821.87,5990.62,57000],["2021-05-17",6075.0,6159.37,6075.0,6159.37,68500],["2021-05-18",6159.37,6159.37,5990.62,6075.0,41600],["2021-05-19",6075.0,6075.0,5821.87,5821.87,34100],["2021-05-20",5821.87,6159.37,5653.12,5990.62,50000],["2021-05-21",6075.0,6159.37,6075.0,6075.0,45900],["2021-05-24",6075.0,6328.12,6075.0,6159.37,52300],["2021-05-25",6159.37,6159.37,5906.25,6075.0,45800],["2021-05-26",6075.0,6159.37,5906.25,5990.62,41900],["2021-05-27",5990.62,6581.25,5990.62,6581.25,332400],["2021-05-28",6834.37,7171.87,6665.62,7171.87,318300],["2021-05-31",7340.62,7846.87,7171.87,7846.87,403600],["2021-06-01",8184.37,8606.25,8015.62,8353.12,672200],["2021-06-02",8521.87,8521.87,7593.75,8100.0,400500],["2021-06-03",8100.0,8775.0,8015.62,8775.0,357200],["2021-06-04",8775.0,8775.0,8015.62,8015.62,238500],["2021-06-07",8015.62,8015.62,7256.25,7509.37,269900],["2021-06-08",7087.5,7425.0,6834.37,6834.37,198000],["2021-06-09",6581.25,7509.37,6328.12,7509.37,237800],["2021-06-10",7509.37,7846.87,6918.75,7171.87,80000],["2021-06-11",7171.87,7509.37,7003.12,7256.25,114700],["2021-06-14",7256.25,7593.75,6918.75,7425.0,215300],["2021-06-15",7425.0,7593.75,7171.87,7171.87,88600],["2021-06-16",7171.87,7340.62,7003.12,7087.5,50400],["2021-06-17",7003.12,7171.87,6918.75,7171.87,57100],["2021-06-18",7256.25,7340.62,7003.12,7171.87,60700],["2021-06-21",7171.87,7256.25,7003.12,7171.87,59900],["2021-06-22",7003.12,7171.87,6918.75,7087.5,34800],["2021-06-23",7003.12,7425.0,7003.12,7171.87,200400],["2021-06-24",7171.87,7256.25,7003.12,7087.5,42700],["2021-06-25",7087.5,7762.5,7003.12,7762.5,449900],["2021-06-28",7762.5,8184.37,7762.5,7931.25,335200],["2021-06-29",7931.25,8100.0,7762.5,7762.5,187400],["2021-06-30",7678.12,7678.12,7256.25,7509.37,97200],["2021-07-01",7171.87,8184.37,7171.87,8015.62,378100],["2021-07-02",8268.75,8353.12,8015.62,8268.75,328300],["2021-07-05",8353.12,8353.12,7678.12,7931.25,129000],["2021-07-06",7846.87,7846.87,7425.0,7425.0,248300],["2021-07-07",7171.87,7425.0,6750.0,7425.0,180000],["2021-07-08",7425.0,7593.75,7171.87,7425.0,107000],["2021-07-09",7425.0,7425.0,6834.37,6834.37,75200],["2021-07-12",6834.37,6834.37,6159.37,6159.37,140900],["2021-07-13",6159.37,6412.5,5906.25,6328.12,78200],["2021-07-14",6496.87,6581.25,5906.25,6243.75,89000],["2021-07-15",6159.37,6496.87,5990.62,6496.87,89900],["2021-07-16",6496.87,6496.87,6075.0,6243.75,84000],["2021-07-19",6159.37,6159.37,5653.12,5653.12,175000],["2021-07-20",5653.12,5821.87,5231.25,5821.87,118600],["2021-07-21",5821.87,5906.25,5568.75,5737.5,84800],["2021-07-22",5568.75,5990.62,5568.75,5906.25,63900],["2021-07-23",5821.87,5990.62,5568.75,5821.87,60600],["2021-07-26",5653.12,5906.25,5568.75,5821.87,32600],["2021-07-27",5906.25,5990.62,5737.5,5906.25,37900],["2021-07-28",5737.5,5906.25,5737.5,5737.5,28600],["2021-07-29",5821.87,5990.62,5737.5,5990.62,87400],["2021-07-30",5990.62,6075.0,5906.25,6075.0,65000],["2021-08-02",6075.0,6159.37,5990.62,6075.0,55400],["2021-08-03",6159.37,6159.37,5906.25,6075.0,55000],["2021-08-04",6075.0,6665.62,6075.0,6665.62,155900],["2021-08-05",7087.5,7256.25,6665.62,6918.75,113200],["2021-08-06",6918.75,6918.75,6665.62,6834.37,62400],["2021-08-09",6243.75,7087.5,6243.75,6834.37,53800],["2021-08-10",6834.37,6834.37,6581.25,6834.37,100600],["2021-08-11",6665.62,6918.75,6496.87,6665.62,67100],["2021-08-12",6750.0,6918.75,6581.25,6665.62,83200],["2021-08-13",6750.0,6918.75,6665.62,6750.0,110400],["2021-08-16",6750.0,7340.62,6750.0,7340.62,200600],["2021-08-17",7509.37,7678.12,7171.87,7171.87,101000],["2021-08-18",7171.87,7340.62,7087.5,7171.87,174700],["2021-08-19",7087.5,7846.87,7087.5,7846.87,303400],["2021-08-20",8437.5,8606.25,7425.0,7678.12,320900],["2021-08-23",7678.12,8437.5,7509.37,8437.5,598600],["2021-08-24",8437.5,9281.25,8353.12,8775.0,634900],["2021-08-25",9281.25,9281.25,8100.0,8353.12,106500],["2021-08-26",8100.0,8353.12,7762.5,8015.62,187500],["2021-08-27",8100.0,8184.37,7256.25,8184.37,463300],["2021-08-30",8353.12,8859.37,8184.37,8775.0,314800],["2021-08-31",8943.75,9028.12,8606.25,8775.0,185400],["2021-09-01",8775.0,8859.37,8353.12,8775.0,295400],["2021-09-06",8775.0,9196.87,8690.62,9112.5,277801],["2021-09-07",8606.25,9281.25,8606.25,8606.25,242500],["2021-09-08",8606.25,8859.37,8268.75,8690.62,193900],["2021-09-09",8437.5,8690.62,8437.5,8521.87,114300],["2021-09-10",8437.5,8775.0,8437.5,8690.62,102400],["2021-09-13",8690.62,8859.37,8437.5,8606.25,178900],["2021-09-14",8606.25,8943.75,8437.5,8775.0,282300],["2021-09-15",8775.0,8859.37,8606.25,8775.0,179600],["2021-09-16",8775.0,9028.12,8690.62,9028.12,276800],["2021-09-17",9196.87,9871.87,9112.5,9871.87,326400],["2021-09-20",10040.62,10800.0,10040.62,10800.0,364200],["2021-09-21",11643.75,11643.75,9787.5,10715.62,418600],["2021-09-22",10715.62,11475.0,10125.0,11053.12,272900],["2021-09-23",11053.12,11053.12,10378.12,10546.87,277600],["2021-09-24",10462.5,10462.5,9956.25,9956.25,195000],["2021-09-27",9871.87,9871.87,9028.12,9028.12,266700],["2021-09-28",8859.37,9365.62,8353.12,9365.62,115300],["2021-09-29",9365.62,9534.37,8775.0,9534.37,103800],["2021-09-30",9534.37,9956.25,9534.37,9703.12,58700],["2021-10-01",9534.37,9703.12,9196.87,9196.87,50400],["2021-10-04",9281.25,9365.62,8859.37,9196.87,94400],["2021-10-05",9028.12,9618.75,8943.75,9534.37,154500],["2021-10-06",9365.62,9534.37,9196.87,9534.37,52800],["2021-10-07",9534.37,9787.5,9365.62,9787.5,161600],["2021-10-08",9871.87,10040.62,9703.12,9703.12,78400],["2021-10-11",9703.12,9787.5,9534.37,9787.5,83400],["2021-10-12",9787.5,10040.62,9703.12,9787.5,63300],["2021-10-13",9787.5,9787.5,9534.37,9534.37,46200],["2021-10-14",9534.37,9787.5,9534.37,9787.5,79400],["2021-10-15",9787.5,9871.87,9703.12,9787.5,72100],["2021-10-18",9534.37,9956.25,9534.37,9871.87,129300],["2021-10-19",9956.25,10040.62,9787.5,9787.5,115300],["2021-10-20",9871.87,10125.0,9787.5,10040.62,126700],["2021-10-21",10209.37,10968.75,10209.37,10968.75,515300],["2021-10-22",11981.25,12065.62,10631.25,10631.25,189100],["2021-10-25",10631.25,11390.62,10293.75,10546.87,96800],["2021-10-26",10378.12,10546.87,10125.0,10462.5,188100],["2021-10-27",10378.12,10546.87,10209.37,10546.87,87800],["2021-10-28",10546.87,11137.5,10378.12,10715.62,194200],["2021-10-29",10546.87,10631.25,10209.37,10209.37,186900],["2021-11-01",10209.37,10800.0,9871.87,10209.37,745200],["2021-11-02",10546.87,11221.87,10462.5,10546.87,1126500],["2021-11-03",10968.75,11475.0,10546.87,11137.5,1537500],["2021-11-04",11137.5,12150.0,10800.0,11981.25,664300],["2021-11-05",12150.0,12150.0,11643.75,11728.12,518100],["2021-11-08",11728.12,12740.62,11390.62,12571.87,1397400],["2021-11-09",12571.87,12825.0,12065.62,12487.5,682600],["2021-11-10",12234.37,12403.12,11306.25,11643.75,1437800],["2021-11-11",11643.75,11812.5,10800.0,11475.0,1161151],["2021-11-12",11390.62,12234.37,11221.87,12150.0,493000],["2021-11-15",12234.37,13331.25,12065.62,13331.25,1240700],["2021-11-16",13415.62,13415.62,12065.62,12656.25,683400],["2021-11-17",12656.25,13415.62,12318.75,12993.75,600000],["2021-11-18",13078.12,14259.37,12909.37,14259.37,990000],["2021-11-19",14512.5,15609.37,13753.12,14681.25,1182400],["2021-11-22",14681.25,15356.25,14428.12,14765.62,563500],["2021-11-23",14765.62,14765.62,13415.62,14681.25,520800],["2021-11-24",14681.25,15440.62,14681.25,15018.75,421900],["2021-11-25",15018.75,15525.0,14428.12,15187.5,686000],["2021-11-26",15187.5,15187.5,14512.5,14681.25,433500],["2021-11-29",14090.62,14765.62,13331.25,14681.25,319900],["2021-11-30",14850.0,15187.5,13500.0,14090.62,391400],["2021-12-01",14090.62,14934.37,14090.62,14596.87,283000],["2021-12-02",14850.0,14850.0,14343.75,14596.87,230800],["2021-12-03",14596.87,14765.62,13668.75,13753.12,411500],["2021-12-06",13668.75,13668.75,12403.12,12571.87,435400],["2021-12-07",12571.87,13331.25,12571.87,13078.12,172200],["2021-12-08",13162.5,13331.25,12909.37,13078.12,118100],["2021-12-09",12909.37,13246.87,12740.62,13162.5,121800],["2021-12-10",13331.25,13331.25,12909.37,13078.12,131000],["2021-12-13",13078.12,13331.25,12825.0,13331.25,252300],["2021-12-14",13415.62,13500.0,13078.12,13246.87,165200],["2021-12-15",13415.62,13584.37,13246.87,13415.62,135900],["2021-12-16",13415.62,13415.62,12993.75,13162.5,172500],["2021-12-17",13162.5,13753.12,13162.5,13753.12,323800],["2021-12-20",13753.12,14259.37,13753.12,13921.87,334300],["2021-12-21",13921.87,14175.0,13668.75,13753.12,154400],["2021-12-22",13753.12,14175.0,13162.5,13246.87,288300],["2021-12-23",13246.87,13415.62,11981.25,12740.62,300800],["2021-12-24",13078.12,13162.5,12656.25,13078.12,131200],["2021-12-27",13162.5,13331.25,12993.75,12993.75,52000],["2021-12-28",12993.75,13078.12,12656.25,12909.37,154700],["2021-12-29",12909.37,13078.12,12065.62,12909.37,204600],["2021-12-30",13078.12,14175.0,12909.37,14175.0,564900],["2021-12-31",14175.0,14596.87,13078.12,13753.12,198500],["2022-01-04",13837.5,13921.87,13331.25,13753.12,282700],["2022-01-05",13753.12,14090.62,13246.87,13331.25,331317],["2022-01-06",13331.25,13584.37,13162.5,13415.62,213370],["2022-01-07",13415.62,13668.75,13331.25,13500.0,252500],["2022-01-10",13500.0,13753.12,13078.12,13078.12,359300],["2022-01-11",12909.37,13162.5,12656.25,12825.0,221000],["2022-01-12",12825.0,13162.5,12234.37,12656.25,212700],["2022-01-13",12656.25,12825.0,11728.12,11812.5,191100],["2022-01-14",11812.5,11812.5,10631.25,11475.0,203800],["2022-01-17",10378.12,11812.5,10378.12,10378.12,251400],["2022-01-18",10209.37,10209.37,9365.62,9365.62,161200],["2022-01-19",9281.25,9956.25,9281.25,9618.75,79600],["2022-01-20",9703.12,10209.37,9703.12,10125.0,64500],["2022-01-21",10209.37,10884.37,10125.0,10462.5,61000],["2022-01-24",10462.5,10462.5,9450.0,9534.37,86200],["2022-01-25",9534.37,9534.37,8943.75,9365.62,40200],["2022-01-26",9956.25,9956.25,9196.87,9196.87,38400],["2022-01-27",9787.5,9787.5,9196.87,9450.0,40100],["2022-01-28",9787.5,9787.5,9450.0,9534.37,29500],["2022-02-07",9618.75,10293.75,9618.75,10293.75,44700],["2022-02-08",10293.75,10378.12,10125.0,10293.75,50100],["2022-02-09",9956.25,10293.75,9956.25,10125.0,96000],["2022-02-10",10125.0,10293.75,10040.62,10209.37,91300],["2022-02-11",10209.37,10546.87,10209.37,10462.5,85900],["2022-02-14",10293.75,10293.75,10040.62,10040.62,60600],["2022-02-15",9703.12,10040.62,9703.12,10040.62,39000],["2022-02-16",10040.62,10209.37,9871.87,10125.0,55900],["2022-02-17",10125.0,10125.0,9956.25,10125.0,37200],["2022-02-18",10040.62,10715.62,9956.25,10715.62,166400],["2022-02-21",10715.62,11643.75,10462.5,11475.0,174300],["2022-02-22",11475.0,11728.12,10884.37,11137.5,95200],["2022-02-23",10884.37,11390.62,10884.37,11137.5,81100],["2022-02-24",11137.5,11390.62,10125.0,10800.0,122100],["2022-02-25",10800.0,11221.87,10631.25,11053.12,84000],["2022-02-28",10968.75,11053.12,10715.62,10968.75,73000],["2022-03-01",10968.75,11053.12,10631.25,10884.37,48000],["2022-03-02",10884.37,10968.75,10715.62,10800.0,63600],["2022-03-03",10968.75,11137.5,10631.25,10884.37,57700],["2022-03-04",10884.37,11306.25,10884.37,11221.87,193200],["2022-03-07",11221.87,11221.87,10968.75,11053.12,136700],["2022-03-08",10968.75,11221.87,10800.0,10800.0,186300],["2022-03-09",10800.0,10884.37,10293.75,10631.25,151600],["2022-03-10",10800.0,10968.75,10800.0,10800.0,141200],["2022-03-11",10800.0,10968.75,10631.25,10715.62,47300],["2022-03-14",10462.5,10884.37,10293.75,10462.5,94000],["2022-03-15",10462.5,10715.62,10293.75,10378.12,63100],["2022-03-16",10800.0,10800.0,10293.75,10462.5,52300],["2022-03-17",10462.5,10546.87,10378.12,10462.5,87200],["2022-03-18",10462.5,10546.87,10378.12,10462.5,98100],["2022-03-21",10378.12,10546.87,10293.75,10378.12,95200],["2022-03-22",10462.5,10715.62,10462.5,10631.25,150500],["2022-03-23",10631.25,10715.62,10462.5,10462.5,144200],["2022-03-24",10462.5,10462.5,10378.12,10462.5,61000],["2022-03-25",10462.5,10631.25,10462.5,10462.5,74500],["2022-03-28",10546.87,10546.87,10040.62,10209.37,116800],["2022-03-29",10378.12,10378.12,10040.62,10209.37,94400],["2022-03-30",10209.37,10462.5,9956.25,9956.25,130700],["2022-03-31",9956.25,10125.0,9703.12,9871.87,159400],["2022-04-01",9871.87,9956.25,9534.37,9871.87,55600],["2022-04-04",9871.87,10800.0,9871.87,10800.0,320900],["2022-04-05",10800.0,10968.75,10546.87,10884.37,295200],["2022-04-06",10631.25,11053.12,10631.25,10884.37,228700],["2022-04-07",10884.37,10968.75,10631.25,10631.25,161900],["2022-04-08",10546.87,10546.87,10209.37,10293.75,84900],["2022-04-12",10293.75,10293.75,9618.75,9703.12,64900],["2022-04-13",9787.5,10125.0,9450.0,9703.12,98200],["2022-04-14",9703.12,9956.25,9534.37,9787.5,52200],["2022-04-15",9787.5,9787.5,9281.25,9703.12,87900],["2022-04-18",9534.37,9534.37,8775.0,8775.0,172700],["2022-04-19",8775.0,9281.25,7931.25,8015.62,163300],["2022-04-20",7593.75,8015.62,7256.25,7256.25,112500],["2022-04-21",6581.25,6918.75,6581.25,6581.25,165800],["2022-04-22",6075.0,7003.12,6075.0,6581.25,107600],["2022-04-25",6665.62,6834.37,5990.62,5990.62,47000],["2022-04-26",5906.25,6581.25,5737.5,6496.87,47500],["2022-04-27",6496.87,7003.12,6412.5,7003.12,44400],["2022-04-28",7003.12,7425.0,7003.12,7003.12,58800],["2022-04-29",7003.12,7256.25,6750.0,7003.12,74500],["2022-05-04",7087.5,7087.5,6750.0,6918.75,45500],["2022-05-05",6918.75,7003.12,6665.62,6834.37,50800],["2022-05-06",6918.75,6918.75,6496.87,6496.87,25200],["2022-05-09",6496.87,6496.87,5906.25,5906.25,35500],["2022-05-10",5906.25,6496.87,5653.12,6496.87,46700],["2022-05-11",6665.62,6834.37,6496.87,6665.62,23000],["2022-05-12",6581.25,6665.62,6075.0,6075.0,51000],["2022-05-13",6159.37,6328.12,5568.75,5568.75,63600],["2022-05-16",6075.0,6075.0,5737.5,5821.87,44100],["2022-05-17",5906.25,6328.12,5821.87,6328.12,36100],["2022-05-18",6328.12,6581.25,6328.12,6328.12,25300],["2022-05-19",6328.12,6328.12,6075.0,6243.75,63700],["2022-05-20",6243.75,6496.87,6243.75,6412.5,64200],["2022-05-23",6243.75,6581.25,5990.62,6328.12,50600],["2022-05-24",6159.37,6243.75,6075.0,6243.75,13900],["2022-05-25",6243.75,6412.5,6243.75,6328.12,47600],["2022-05-26",6328.12,6581.25,6243.75,6412.5,65200],["2022-05-27",6412.5,6665.62,6412.5,6412.5,30800],["2022-05-30",6412.5,6581.25,6328.12,6581.25,54700],["2022-05-31",6581.25,6581.25,6328.12,6496.87,33400],["2022-06-01",6412.5,6496.87,6243.75,6412.5,49700],["2022-06-02",6496.87,6581.25,6243.75,6496.87,55200],["2022-06-03",6328.12,6581.25,6243.75,6412.5,42000],["2022-06-06",6412.5,6750.0,6243.75,6496.87,79600],["2022-06-07",6243.75,6496.87,6075.0,6412.5,49400],["2022-06-08",6412.5,6665.62,6412.5,6581.25,72900],["2022-06-09",6665.62,6665.62,6412.5,6581.25,17000],["2022-06-10",6328.12,6496.87,6159.37,6243.75,59600],["2022-06-13",6581.25,6581.25,5821.87,6075.0,66800],["2022-06-14",5653.12,5990.62,5653.12,5990.62,18900],["2022-06-15",5653.12,5990.62,5568.75,5653.12,15400],["2022-06-16",6075.0,6075.0,5568.75,5737.5,15600],["2022-06-17",5737.5,5737.5,5231.25,5400.0,37900],["2022-06-20",5400.0,5737.5,4978.12,5062.5,20800],["2022-06-21",4893.75,5231.25,4893.75,4978.12,27500],["2022-06-22",5062.5,5400.0,4978.12,5400.0,57700],["2022-06-23",5315.62,5315.62,5062.5,5231.25,17400],["2022-06-24",5568.75,5568.75,5062.5,5231.25,24000],["2022-06-27",5400.0,5568.75,5146.87,5484.37,40100],["2022-06-28",5568.75,5653.12,5400.0,5568.75,29200],["2022-06-29",5484.37,5737.5,5400.0,5568.75,51400],["2022-06-30",5568.75,5568.75,5484.37,5484.37,12300],["2022-07-01",5484.37,5484.37,5231.25,5400.0,18800],["2022-07-04",5400.0,5568.75,5315.62,5400.0,17700],["2022-07-05",5568.75,5568.75,5231.25,5568.75,24200],["2022-07-06",5400.0,5484.37,5231.25,5315.62,37700],["2022-07-07",5231.25,5315.62,5146.87,5315.62,4700],["2022-07-08",5315.62,5737.5,5231.25,5653.12,58900],["2022-07-11",5568.75,5568.75,5315.62,5568.75,20600],["2022-07-12",5484.37,5737.5,5400.0,5653.12,19300],["2022-07-13",5568.75,5653.12,5484.37,5653.12,26800],["2022-07-14",5484.37,5990.62,5484.37,5906.25,36700],["2022-07-15",5906.25,5906.25,5737.5,5821.87,8700],["2022-07-18",5821.87,6243.75,5568.75,6243.75,27500],["2022-07-19",5990.62,6665.62,5653.12,6665.62,97200],["2022-07-20",6665.62,7003.12,6328.12,6918.75,70800],["2022-07-21",6750.0,7171.87,6328.12,6328.12,45600],["2022-07-22",6328.12,6496.87,6328.12,6412.5,16300],["2022-07-25",6159.37,6328.12,6075.0,6159.37,10300],["2022-07-26",6159.37,6243.75,6075.0,6075.0,25800],["2022-07-27",5821.87,6075.0,5737.5,5906.25,7200],["2022-07-28",6075.0,6075.0,5906.25,5906.25,47200],["2022-07-29",5906.25,5990.62,5821.87,5821.87,28100],["2022-08-01",5821.87,6243.75,5821.87,6243.75,62700],["2022-08-02",6328.12,6581.25,6159.37,6243.75,89600],["2022-08-03",6496.87,6496.87,6159.37,6412.5,48000],["2022-08-04",6328.12,6581.25,6243.75,6412.5,25400],["2022-08-05",6412.5,6665.62,6075.0,6581.25,234100],["2022-08-08",6665.62,6918.75,6665.62,6665.62,145700],["2022-08-09",6834.37,6918.75,6665.62,6834.37,65200],["2022-08-10",6665.62,6834.37,6581.25,6581.25,59800],["2022-08-11",6665.62,6918.75,6412.5,6581.25,137100],["2022-08-12",6581.25,6750.0,6496.87,6750.0,35400],["2022-08-15",6750.0,6834.37,6581.25,6750.0,67300],["2022-08-16",6750.0,6750.0,6496.87,6581.25,41400],["2022-08-17",6665.62,6665.62,6328.12,6328.12,97600],["2022-08-18",6412.5,6581.25,6412.5,6496.87,22700],["2022-08-19",6496.87,6496.87,6412.5,6412.5,21000],["2022-08-22",6412.5,6581.25,6328.12,6496.87,21500],["2022-08-23",6328.12,6665.62,5906.25,6665.62,78300],["2022-08-24",6665.62,6918.75,6665.62,6665.62,190500],["2022-08-25",6834.37,6918.75,6581.25,6750.0,23500],["2022-08-26",6750.0,7087.5,6581.25,6665.62,49200],["2022-08-29",6412.5,6496.87,6159.37,6496.87,101200],["2022-08-30",6496.87,6581.25,6412.5,6496.87,29700],["2022-08-31",6496.87,6581.25,6412.5,6412.5,26000],["2022-09-05",6581.25,6581.25,6243.75,6328.12,17700],["2022-09-06",6243.75,6328.12,6075.0,6159.37,48500],["2022-09-07",6159.37,6159.37,5737.5,5737.5,55100],["2022-09-08",5737.5,6075.0,5653.12,5653.12,70100],["2022-09-09",5737.5,5906.25,5653.12,5906.25,23100],["2022-09-12",6159.37,6159.37,5821.87,5821.87,28800],["2022-09-13",5821.87,5906.25,5737.5,5906.25,19200],["2022-09-14",5821.87,5906.25,5653.12,5737.5,20700],["2022-09-15",5906.25,5906.25,5653.12,5653.12,5600],["2022-09-16",5568.75,5737.5,5568.75,5568.75,21700],["2022-09-19",5568.75,5737.5,5315.62,5568.75,15000],["2022-09-20",5653.12,5653.12,5315.62,5653.12,30000],["2022-09-21",5737.5,5737.5,5315.62,5653.12,36400],["2022-09-22",5653.12,5821.87,5484.37,5653.12,44100],["2022-09-23",5653.12,5737.5,5400.0,5400.0,19700],["2022-09-26",5062.5,5400.0,5062.5,5315.62,32200],["2022-09-27",5568.75,5568.75,5315.62,5315.62,22800],["2022-09-28",5315.62,5400.0,5315.62,5315.62,10000],["2022-09-29",5315.62,5568.75,5315.62,5400.0,20800],["2022-09-30",5400.0,5400.0,4978.12,5231.25,28000],["2022-10-03",5484.37,5737.5,4893.75,4893.75,12600],["2022-10-04",4893.75,5315.62,4893.75,4893.75,19400],["2022-10-05",5062.5,5315.62,4978.12,5062.5,5300],["2022-10-06",4978.12,4978.12,4893.75,4893.75,3800],["2022-10-07",4809.37,4809.37,4471.87,4556.25,62000],["2022-10-10",4218.75,4978.12,4134.37,4471.87,12400],["2022-10-11",4809.37,4809.37,4303.12,4471.87,31500],["2022-10-12",4471.87,4725.0,4303.12,4303.12,43400],["2022-10-13",4387.5,4556.25,4303.12,4387.5,29900],["2022-10-14",4556.25,4556.25,4387.5,4556.25,16900],["2022-10-17",4471.87,4809.37,4303.12,4387.5,33900],["2022-10-18",4640.62,4809.37,4640.62,4809.37,45000],["2022-10-19",4893.75,4893.75,4556.25,4556.25,6500],["2022-10-20",4556.25,4640.62,4387.5,4640.62,21700],["2022-10-21",4640.62,4640.62,4218.75,4640.62,82400],["2022-10-24",4471.87,4725.0,4218.75,4556.25,60800],["2022-10-25",4218.75,4556.25,4134.37,4556.25,18200],["2022-10-26",4556.25,4556.25,4218.75,4303.12,42600],["2022-10-27",4556.25,4640.62,4218.75,4640.62,40500],["2022-10-28",4556.25,4640.62,4387.5,4556.25,109500],["2022-10-31",4303.12,4556.25,4303.12,4556.25,12400],["2022-11-01",4556.25,4640.62,4387.5,4471.87,36800],["2022-11-02",4387.5,4556.25,4387.5,4471.87,5400],["2022-11-03",4303.12,4471.87,4303.12,4471.87,15500],["2022-11-04",4387.5,4387.5,4134.37,4303.12,38100],["2022-11-07",4218.75,4303.12,4050.0,4303.12,12700],["2022-11-08",4303.12,4303.12,3965.62,4303.12,6900],["2022-11-09",4218.75,4218.75,4134.37,4218.75,13400],["2022-11-10",4218.75,4218.75,3796.87,4050.0,45800],["2022-11-11",3881.25,4134.37,3881.25,4050.0,7800],["2022-11-14",3796.87,4134.37,3712.5,4134.37,49300],["2022-11-15",4134.37,4134.37,3796.87,4050.0,69500],["2022-11-16",3712.5,4303.12,3712.5,4303.12,41800],["2022-11-17",4387.5,4471.87,3965.62,4218.75,28600],["2022-11-18",4218.75,4218.75,4050.0,4218.75,22300],["2022-11-21",4218.75,4218.75,3965.62,4218.75,29300],["2022-11-22",4134.37,4303.12,4050.0,4050.0,31000],["2022-11-23",4134.37,4134.37,3881.25,4050.0,30200],["2022-11-24",3881.25,3965.62,3881.25,3965.62,5500],["2022-11-25",4050.0,4303.12,4050.0,4303.12,82300],["2022-11-28",4725.0,4725.0,4640.62,4725.0,193900],["2022-11-29",5062.5,5146.87,4471.87,4725.0,94600],["2022-11-30",4640.62,4725.0,4471.87,4725.0,81000],["2022-12-01",4725.0,5146.87,4725.0,4809.37,174900],["2022-12-02",4809.37,4893.75,4556.25,4893.75,63300],["2022-12-05",5315.62,5315.62,4978.12,5146.87,59100],["2022-12-06",4978.12,5062.5,4640.62,4725.0,125300],["2022-12-07",4471.87,4809.37,4471.87,4471.87,15400],["2022-12-08",4218.75,4809.37,4134.37,4640.62,24900],["2022-12-09",4640.62,4893.75,4471.87,4640.62,59800],["2022-12-12",4725.0,4725.0,4303.12,4471.87,5840500],["2022-12-13",4471.87,4640.62,4387.5,4640.62,49600],["2022-12-14",4725.0,4893.75,4640.62,4725.0,46700],["2022-12-15",4809.37,4809.37,4303.12,4640.62,16300],["2022-12-16",4640.62,4809.37,4640.62,4640.62,50100],["2022-12-19",4556.25,4725.0,4556.25,4556.25,39800],["2022-12-20",4640.62,4640.62,4134.37,4471.87,5036900],["2022-12-21",4471.87,4640.62,4387.5,4471.87,13600],["2022-12-22",4387.5,4471.87,4387.5,4471.87,10900],["2022-12-23",4556.25,4556.25,4303.12,4471.87,20000],["2022-12-26",4471.87,4471.87,4303.12,4387.5,17300],["2022-12-27",4218.75,4640.62,4134.37,4640.62,88700],["2022-12-28",4640.62,4640.62,4303.12,4471.87,10200],["2022-12-29",4387.5,4387.5,4218.75,4303.12,35400],["2022-12-30",4303.12,4471.87,4218.75,4471.87,42300],["2023-01-03",4218.75,4556.25,4218.75,4556.25,17000],["2023-01-04",4556.25,4640.62,4471.87,4471.87,72200],["2023-01-05",4556.25,4556.25,4387.5,4387.5,9100],["2023-01-06",4303.12,4471.87,4050.0,4218.75,92300],["2023-01-09",4303.12,4303.12,4218.75,4218.75,12100],["2023-01-10",3796.87,4303.12,3796.87,4303.12,38600],["2023-01-11",4303.12,4387.5,4218.75,4218.75,15400],["2023-01-12",4218.75,4303.12,4218.75,4303.12,5400],["2023-01-13",4303.12,4471.87,4218.75,4218.75,19500],["2023-01-16",4218.75,4218.75,4134.37,4134.37,16100],["2023-01-17",4134.37,4303.12,4134.37,4303.12,39000],["2023-01-18",4303.12,4387.5,4303.12,4387.5,30200],["2023-01-19",4387.5,4471.87,4303.12,4387.5,22200],["2023-01-27",4387.5,4471.87,4387.5,4387.5,21700],["2023-01-30",4387.5,4640.62,4303.12,4471.87,66500],["2023-01-31",4640.62,4640.62,4387.5,4556.25,23600],["2023-02-01",4725.0,4725.0,4303.12,4303.12,75900],["2023-02-02",4303.12,4387.5,4303.12,4387.5,19400],["2023-02-03",4556.25,4725.0,4471.87,4640.62,85600],["2023-02-06",4809.37,4809.37,4556.25,4725.0,47100],["2023-02-07",4725.0,4809.37,4640.62,4725.0,79700],["2023-02-08",5146.87,5146.87,4556.25,4809.37,14500],["2023-02-09",4978.12,4978.12,4556.25,4725.0,23100],["2023-02-10",5146.87,5146.87,4556.25,4725.0,14100],["2023-02-13",4725.0,4725.0,4471.87,4556.25,14000],["2023-02-14",4809.37,4809.37,4387.5,4640.62,15000],["2023-02-15",4725.0,4725.0,4556.25,4556.25,14700],["2023-02-16",4809.37,4809.37,4556.25,4556.25,12900],["2023-02-17",4471.87,4893.75,4471.87,4893.75,28200],["2023-02-20",4809.37,4893.75,4640.62,4809.37,53200],["2023-02-21",5062.5,5062.5,4640.62,4809.37,30500],["2023-02-22",4640.62,4809.37,4640.62,4640.62,47900],["2023-02-23",4556.25,4725.0,4471.87,4556.25,26300],["2023-02-24",4556.25,4556.25,4471.87,4556.25,12600],["2023-02-27",4471.87,4471.87,4387.5,4471.87,12700],["2023-02-28",4218.75,4556.25,4218.75,4471.87,12000],["2023-03-01",4471.87,4471.87,4387.5,4471.87,10700],["2023-03-02",4556.25,4556.25,4387.5,4387.5,8800],["2023-03-03",4471.87,4471.87,4303.12,4303.12,4000],["2023-03-06",4387.5,4387.5,4387.5,4387.5,1500],["2023-03-07",4387.5,4387.5,4303.12,4387.5,3600],["2023-03-08",4303.12,4387.5,4218.75,4387.5,5300],["2023-03-09",4387.5,4556.25,4387.5,4556.25,19500],["2023-03-10",4556.25,4640.62,4387.5,4556.25,7100],["2023-03-13",4387.5,4556.25,4303.12,4303.12,1400],["2023-03-14",4303.12,4303.12,4303.12,4303.12,10300],["2023-03-15",4303.12,4471.87,4303.12,4387.5,8500],["2023-03-16",4387.5,4471.87,4303.12,4303.12,3500],["2023-03-17",4303.12,4471.87,3965.62,4218.75,21800],["2023-03-20",4134.37,4387.5,4050.0,4218.75,10900],["2023-03-21",4050.0,4303.12,4050.0,4303.12,9500],["2023-03-22",4303.12,4303.12,4218.75,4303.12,5300],["2023-03-23",4303.12,4387.5,4218.75,4387.5,3600],["2023-03-24",4387.5,4471.87,4218.75,4303.12,15000],["2023-03-27",4218.75,4387.5,4218.75,4387.5,4300],["2023-03-28",4471.87,4471.87,4303.12,4303.12,18000],["2023-03-29",4218.75,4387.5,4218.75,4387.5,7900],["2023-03-30",4303.12,4387.5,4303.12,4303.12,17800],["2023-03-31",4303.12,4387.5,4218.75,4303.12,27800],["2023-04-03",4303.12,4471.87,4303.12,4471.87,45400],["2023-04-04",4387.5,4556.25,4303.12,4556.25,59200],["2023-04-05",4556.25,4809.37,4556.25,4809.37,80800],["2023-04-06",4809.37,4893.75,4640.62,4809.37,44400],["2023-04-07",4725.0,4809.37,4556.25,4725.0,18100],["2023-04-10",4893.75,4978.12,4725.0,4809.37,12000],["2023-04-11",4725.0,5062.5,4640.62,4893.75,121700],["2023-04-12",4978.12,5062.5,4893.75,4893.75,30400],["2023-04-13",4893.75,4893.75,4725.0,4893.75,12900],["2023-04-14",4725.0,4809.37,4725.0,4809.37,17100],["2023-04-17",4893.75,4893.75,4640.62,4640.62,8100],["2023-04-18",4640.62,4978.12,4640.62,4978.12,20300],["2023-04-19",4978.12,5062.5,4809.37,4978.12,51600],["2023-04-20",4978.12,4978.12,4725.0,4809.37,7200],["2023-04-21",4725.0,4893.75,4640.62,4809.37,30100],["2023-04-24",4809.37,4809.37,4640.62,4809.37,28200],["2023-04-25",4725.0,4725.0,4640.62,4640.62,3700],["2023-04-26",4556.25,4640.62,4556.25,4556.25,2400],["2023-04-27",4556.25,4809.37,4556.25,4556.25,20200],["2023-04-28",4725.0,4725.0,4640.62,4725.0,8500],["2023-05-04",4725.0,4893.75,4725.0,4809.37,12800],["2023-05-05",4725.0,4893.75,4725.0,4893.75,16300],["2023-05-08",4893.75,5315.62,4893.75,5231.25,189900],["2023-05-09",5315.62,5653.12,4809.37,5146.87,27100],["2023-05-10",5315.62,5484.37,5146.87,5315.62,28600],["2023-05-11",5400.0,5400.0,5231.25,5231.25,38800],["2023-05-12",5400.0,5400.0,5062.5,5315.62,8700],["2023-05-15",5315.62,5484.37,5231.25,5231.25,25900],["2023-05-16",5231.25,5400.0,5062.5,5231.25,41800],["2023-05-17",5146.87,5231.25,5062.5,5231.25,15300],["2023-05-18",5146.87,5315.62,5146.87,5231.25,33700],["2023-05-19",5231.25,5315.62,5062.5,5062.5,50800],["2023-05-22",5146.87,5146.87,5062.5,5146.87,16400],["2023-05-23",5231.25,5400.0,5146.87,5146.87,30100],["2023-05-24",5400.0,5400.0,5062.5,5062.5,20500],["2023-05-25",5231.25,5400.0,5062.5,5315.62,14000],["2023-05-26",5231.25,5315.62,5231.25,5315.62,5200],["2023-05-29",5231.25,5484.37,5231.25,5484.37,51100],["2023-05-30",5653.12,5653.12,5400.0,5484.37,45300],["2023-05-31",5568.75,5653.12,5400.0,5484.37,12900],["2023-06-01",5653.12,5906.25,5484.37,5906.25,79700],["2023-06-02",5821.87,6328.12,5821.87,6243.75,82900],["2023-06-05",6243.75,6496.87,5906.25,5990.62,73400],["2023-06-06",5990.62,6496.87,5821.87,6328.12,87900],["2023-06-07",6496.87,6918.75,6496.87,6918.75,381000],["2023-06-08",7593.75,7593.75,7171.87,7593.75,176300],["2023-06-09",8353.12,8353.12,8353.12,8353.12,275800],["2023-06-12",9112.5,9112.5,8521.87,9112.5,652700],["2023-06-13",9871.87,9956.25,8353.12,8353.12,708300],["2023-06-14",8606.25,8943.75,8353.12,8690.62,404200],["2023-06-15",8690.62,8690.62,7846.87,7846.87,472300],["2023-06-16",8184.37,8437.5,7846.87,8100.0,283500],["2023-06-19",8100.0,8100.0,7425.0,7593.75,247600],["2023-06-20",7340.62,7762.5,7340.62,7762.5,180300],["2023-06-21",7846.87,8015.62,7593.75,7931.25,237700],["2023-06-22",8100.0,8100.0,7762.5,7931.25,221100],["2023-06-23",7931.25,7931.25,7678.12,7846.87,255700],["2023-06-26",7678.12,7762.5,7171.87,7340.62,336300],["2023-06-27",7593.75,7762.5,7425.0,7509.37,160000],["2023-06-28",7593.75,7678.12,7256.25,7509.37,198800],["2023-06-29",7509.37,7509.37,7171.87,7256.25,139700],["2023-06-30",7171.87,7256.25,7087.5,7087.5,101700],["2023-07-03",7087.5,7340.62,7087.5,7256.25,110800],["2023-07-04",7340.62,7762.5,7171.87,7762.5,223800],["2023-07-05",7762.5,7846.87,7593.75,7593.75,186000],["2023-07-06",7593.75,7678.12,7340.62,7509.37,96800],["2023-07-07",7425.0,7678.12,7003.12,7593.75,292000],["2023-07-10",7678.12,7931.25,7678.12,7931.25,301600],["2023-07-11",8015.62,8100.0,7678.12,7762.5,196100],["2023-07-12",7762.5,8521.87,7762.5,8521.87,592500],["2023-07-13",9028.12,9112.5,8606.25,8775.0,237800],["2023-07-14",8775.0,8775.0,8353.12,8606.25,415300],["2023-07-17",8606.25,8690.62,8437.5,8606.25,178000],["2023-07-18",8606.25,9365.62,8521.87,8690.62,226900],["2023-07-19",8690.62,9028.12,8437.5,8521.87,162800],["2023-07-20",8437.5,8606.25,7846.87,8606.25,354800],["2023-07-21",8606.25,8690.62,8268.75,8521.87,184400],["2023-07-24",8859.37,8859.37,8268.75,8437.5,314400],["2023-07-25",8437.5,8437.5,8184.37,8268.75,189600],["2023-07-26",8353.12,8353.12,8184.37,8268.75,101600],["2023-07-27",8268.75,8353.12,8100.0,8268.75,109100],["2023-07-28",8268.75,8606.25,8184.37,8437.5,205900],["2023-07-31",8437.5,8606.25,8353.12,8606.25,252700],["2023-08-01",8690.62,8859.37,8353.12,8353.12,261400],["2023-08-02",8521.87,8521.87,8184.37,8437.5,101500],["2023-08-03",8268.75,8437.5,8100.0,8184.37,144100],["2023-08-04",8184.37,8268.75,8184.37,8268.75,102400],["2023-08-07",8353.12,8690.62,8353.12,8521.87,274600],["2023-08-08",8606.25,8859.37,8521.87,8775.0,292800],["2023-08-09",8859.37,8859.37,8521.87,8690.62,142600],["2023-08-10",8775.0,8775.0,8353.12,8353.12,228100],["2023-08-11",8437.5,8437.5,8184.37,8353.12,115800],["2023-08-14",8437.5,8690.62,8268.75,8521.87,230200],["2023-08-15",8521.87,8690.62,8437.5,8606.25,176200],["2023-08-16",8606.25,8690.62,8437.5,8606.25,158200],["2023-08-17",8606.25,9450.0,8606.25,9450.0,531100],["2023-08-18",9450.0,9450.0,8521.87,8521.87,375000],["2023-08-21",8437.5,8521.87,7846.87,8521.87,170400],["2023-08-22",8353.12,8521.87,7846.87,8521.87,169400],["2023-08-23",8521.87,8690.62,8015.62,8100.0,220400],["2023-08-24",8184.37,8437.5,8100.0,8437.5,114500],["2023-08-25",8437.5,8521.87,8268.75,8268.75,194100],["2023-08-28",8353.12,8353.12,8268.75,8353.12,89700],["2023-08-29",8521.87,8606.25,8353.12,8353.12,140300],["2023-08-30",8353.12,8859.37,8268.75,8775.0,270600],["2023-08-31",8859.37,9028.12,8775.0,8943.75,245800],["2023-09-05",8943.75,9196.87,8606.25,8859.37,199300],["2023-09-06",8859.37,9618.75,8859.37,9196.87,386300],["2023-09-07",9365.62,9787.5,9281.25,9534.37,418600],["2023-09-08",9534.37,9703.12,9365.62,9534.37,236300],["2023-09-11",9534.37,9787.5,9112.5,9196.87,292900],["2023-09-12",8943.75,9618.75,8943.75,9618.75,262700],["2023-09-13",9618.75,10040.62,9450.0,9534.37,386200],["2023-09-14",9534.37,9534.37,9112.5,9112.5,170900],["2023-09-15",9112.5,9281.25,8775.0,8859.37,255100],["2023-09-18",8859.37,8859.37,8437.5,8437.5,177300],["2023-09-19",8521.87,8606.25,8184.37,8437.5,204100],["2023-09-20",8690.62,9028.12,8521.87,9028.12,210700],["2023-09-21",9112.5,9112.5,8690.62,8690.62,173700],["2023-09-22",8690.62,8690.62,8015.62,8015.62,292400],["2023-09-25",8015.62,8184.37,7256.25,7256.25,112900],["2023-09-26",7256.25,7593.75,6665.62,7171.87,183500],["2023-09-27",7171.87,7425.0,7087.5,7340.62,72000],["2023-09-28",7340.62,7509.37,7256.25,7425.0,48300],["2023-09-29",7425.0,7593.75,7340.62,7425.0,47900],["2023-10-02",7425.0,7593.75,7425.0,7509.37,21500],["2023-10-03",7256.25,7340.62,6834.37,6834.37,121500],["2023-10-04",6665.62,7003.12,6581.25,6834.37,90400],["2023-10-05",6834.37,7087.5,6750.0,6750.0,67800],["2023-10-06",6834.37,6834.37,6412.5,6750.0,82200],["2023-10-09",6834.37,6918.75,6750.0,6834.37,55900],["2023-10-10",6834.37,7003.12,6834.37,6834.37,108600],["2023-10-11",6918.75,7003.12,6834.37,6918.75,83400],["2023-10-12",6918.75,7171.87,6918.75,7087.5,101200],["2023-10-13",6918.75,7087.5,6750.0,7087.5,86300],["2023-10-16",7762.5,7762.5,6834.37,6918.75,50900],["2023-10-17",6834.37,7003.12,6750.0,6918.75,31400],["2023-10-18",6750.0,6750.0,6328.12,6581.25,57300],["2023-10-19",6581.25,6665.62,6328.12,6496.87,22900],["2023-10-20",6243.75,6581.25,6243.75,6412.5,110700],["2023-10-23",6581.25,6581.25,6412.5,6412.5,39000],["2023-10-24",6412.5,6581.25,6412.5,6496.87,29700],["2023-10-25",6412.5,6750.0,6412.5,6665.62,42500],["2023-10-26",6496.87,6496.87,6075.0,6075.0,122200],["2023-10-27",6159.37,6159.37,5821.87,5990.62,58800],["2023-10-30",5990.62,5990.62,5737.5,5737.5,42700],["2023-10-31",5821.87,5821.87,5315.62,5315.62,75500],["2023-11-01",5400.0,5568.75,5315.62,5568.75,79800],["2023-11-02",5653.12,6075.0,5653.12,6075.0,108000],["2023-11-03",6159.37,6581.25,6075.0,6075.0,69900],["2023-11-06",6075.0,6243.75,5990.62,6159.37,18300],["2023-11-07",6075.0,6243.75,6075.0,6075.0,22500],["2023-11-08",6075.0,6581.25,5990.62,6496.87,56000],["2023-11-09",6496.87,6834.37,6496.87,6750.0,89000],["2023-11-10",6665.62,6918.75,6412.5,6750.0,123400],["2023-11-13",6750.0,6750.0,6581.25,6750.0,142400],["2023-11-14",7087.5,7087.5,6750.0,6834.37,14800],["2023-11-15",6918.75,7087.5,6750.0,6750.0,95800],["2023-11-16",6750.0,6834.37,6496.87,6834.37,166000],["2023-11-17",7003.12,7003.12,6665.62,6834.37,72000],["2023-11-20",6750.0,7171.87,6496.87,7171.87,140300],["2023-11-21",7256.25,7256.25,6665.62,7087.5,48400],["2023-11-22",7003.12,7003.12,6834.37,6918.75,77000],["2023-11-23",6918.75,7003.12,6834.37,6834.37,55800],["2023-11-24",6665.62,6750.0,6581.25,6750.0,45400],["2023-11-27",6750.0,6834.37,6665.62,6750.0,23000],["2023-11-28",6665.62,6750.0,6665.62,6750.0,64700],["2023-11-29",6750.0,6834.37,6750.0,6750.0,67600],["2023-11-30",6750.0,6918.75,6750.0,6918.75,56300],["2023-12-01",6918.75,6918.75,6750.0,6834.37,23100],["2023-12-04",6918.75,7171.87,6918.75,7171.87,131600],["2023-12-05",7087.5,7087.5,7003.12,7087.5,35800],["2023-12-06",7003.12,7171.87,7003.12,7171.87,33700],["2023-12-07",7171.87,7171.87,6834.37,7003.12,103400],["2023-12-08",7003.12,7003.12,6918.75,6918.75,71700],["2023-12-11",6834.37,6918.75,6750.0,6834.37,28400],["2023-12-12",6834.37,6918.75,6834.37,6918.75,15000],["2023-12-13",6918.75,7003.12,6750.0,6750.0,25200],["2023-12-14",6750.0,6834.37,6750.0,6834.37,42400],["2023-12-15",6750.0,6834.37,6665.62,6834.37,12300],["2023-12-18",6834.37,6834.37,6750.0,6750.0,11500],["2023-12-19",6834.37,6834.37,6665.62,6665.62,13400],["2023-12-20",6834.37,6918.75,6750.0,6918.75,11400],["2023-12-21",6834.37,6834.37,6750.0,6750.0,18100],["2023-12-22",6750.0,6918.75,6750.0,6834.37,15500],["2023-12-25",6834.37,6834.37,6834.37,6834.37,24200],["2023-12-26",6834.37,6918.75,6750.0,6918.75,13100],["2023-12-27",6834.37,6918.75,6750.0,6918.75,58000],["2023-12-28",6834.37,6918.75,6834.37,6918.75,18100],["2023-12-29",6918.75,6918.75,6750.0,6834.37,21100],["2024-01-02",6834.37,6834.37,6834.37,6834.37,24900],["2024-01-03",6159.37,6834.37,6159.37,6834.37,16100],["2024-01-04",6834.37,6918.75,6834.37,6834.37,47500],["2024-01-05",6834.37,6834.37,6750.0,6834.37,16700],["2024-01-08",6834.37,6918.75,6750.0,6750.0,76000],["2024-01-09",6750.0,6834.37,6581.25,6834.37,32400],["2024-01-10",6750.0,6834.37,6665.62,6665.62,13000],["2024-01-11",6750.0,6918.75,6665.62,6750.0,55300],["2024-01-12",6750.0,6750.0,6328.12,6665.62,21000],["2024-01-15",6665.62,6665.62,6496.87,6581.25,28800],["2024-01-16",6581.25,6665.62,6496.87,6665.62,30000],["2024-01-17",6665.62,6918.75,6665.62,6665.62,22600],["2024-01-18",6750.0,6750.0,6665.62,6665.62,14500],["2024-01-19",6750.0,6750.0,6496.87,6665.62,35900],["2024-01-22",6665.62,6665.62,6581.25,6665.62,25300],["2024-01-23",6581.25,6581.25,6496.87,6581.25,21700],["2024-01-24",6581.25,6665.62,6496.87,6665.62,14700],["2024-01-25",6581.25,6581.25,6496.87,6581.25,2600],["2024-01-26",6665.62,6665.62,6496.87,6581.25,10000],["2024-01-29",6581.25,6581.25,6496.87,6581.25,4600],["2024-01-30",6581.25,6581.25,6496.87,6581.25,21000],["2024-01-31",6581.25,6581.25,6496.87,6581.25,12600],["2024-02-01",6496.87,6496.87,6496.87,6496.87,9100],["2024-02-02",6496.87,6581.25,6412.5,6581.25,22900],["2024-02-05",6496.87,6581.25,6412.5,6496.87,31600],["2024-02-06",6412.5,6496.87,6412.5,6412.5,27700],["2024-02-07",6412.5,6496.87,6412.5,6496.87,18700],["2024-02-15",6496.87,6665.62,6496.87,6581.25,24000],["2024-02-16",6581.25,6665.62,6412.5,6581.25,65900],["2024-02-19",6581.25,6665.62,6412.5,6665.62,58400],["2024-02-20",6665.62,6834.37,6665.62,6750.0,14400],["2024-02-21",6665.62,6750.0,6581.25,6665.62,41700],["2024-02-22",6665.62,6750.0,6581.25,6665.62,27200],["2024-02-23",6665.62,7003.12,6665.62,6834.37,170700],["2024-02-26",6750.0,7003.12,6665.62,6918.75,93900],["2024-02-27",6918.75,7256.25,6918.75,7171.87,172400],["2024-02-28",7171.87,7256.25,6918.75,7087.5,104000],["2024-02-29",7087.5,7087.5,6834.37,6918.75,45400],["2024-03-01",6918.75,7171.87,6834.37,6918.75,68000],["2024-03-04",7003.12,7171.87,6918.75,7003.12,130900],["2024-03-05",7087.5,7087.5,6918.75,6918.75,55900],["2024-03-06",7003.12,7087.5,6834.37,6918.75,95700],["2024-03-07",6918.75,7509.37,6918.75,7340.62,229900],["2024-03-08",7425.0,7509.37,7171.87,7256.25,140700],["2024-03-11",7256.25,7256.25,6834.37,6918.75,83300],["2024-03-12",6918.75,7087.5,6834.37,6918.75,63900],["2024-03-13",6834.37,7340.62,6834.37,7340.62,136100],["2024-03-14",6918.75,7509.37,6665.62,7340.62,149400],["2024-03-15",7509.37,7678.12,7171.87,7593.75,203400],["2024-03-18",7678.12,7678.12,7171.87,7425.0,140700],["2024-03-19",7340.62,7509.37,7256.25,7256.25,56400],["2024-03-20",7256.25,7425.0,7256.25,7340.62,66400],["2024-03-21",7425.0,7425.0,7340.62,7425.0,106200],["2024-03-22",7425.0,7593.75,7256.25,7340.62,44100],["2024-03-25",7425.0,7425.0,7340.62,7340.62,62800],["2024-03-26",7340.62,7340.62,6665.62,7256.25,123400],["2024-03-27",7340.62,7340.62,7171.87,7171.87,74500],["2024-03-28",7256.25,7340.62,7171.87,7340.62,39200],["2024-03-29",7340.62,7340.62,7171.87,7171.87,35100],["2024-04-01",7171.87,7171.87,7003.12,7171.87,93700],["2024-04-02",7003.12,7171.87,7003.12,7171.87,43400],["2024-04-03",7087.5,7256.25,7003.12,7171.87,60200],["2024-04-04",7171.87,7171.87,7003.12,7087.5,95400],["2024-04-05",7171.87,7256.25,7003.12,7171.87,150800],["2024-04-08",7171.87,7171.87,7003.12,7003.12,36000],["2024-04-09",7003.12,7087.5,6918.75,7087.5,62800],["2024-04-10",7087.5,7087.5,7003.12,7087.5,18700],["2024-04-11",6918.75,7087.5,6918.75,7087.5,54200],["2024-04-12",7087.5,7171.87,6918.75,7087.5,50100],["2024-04-15",7003.12,7087.5,6496.87,6496.87,156700],["2024-04-16",6496.87,6750.0,6412.5,6496.87,122300],["2024-04-17",6581.25,6665.62,6581.25,6581.25,58300],["2024-04-19",6581.25,6581.25,6328.12,6412.5,59700],["2024-04-22",6496.87,6750.0,6412.5,6750.0,57200],["2024-04-23",6665.62,6750.0,6412.5,6665.62,41600],["2024-04-24",6750.0,6750.0,6581.25,6750.0,28200],["2024-04-25",6750.0,6750.0,6581.25,6750.0,11700],["2024-04-26",6581.25,6665.62,6496.87,6665.62,19300],["2024-05-02",6581.25,6750.0,6581.25,6665.62,28800],["2024-05-03",6665.62,6750.0,6665.62,6665.62,21700],["2024-05-06",6581.25,6750.0,6581.25,6750.0,80200],["2024-05-07",6750.0,6750.0,6581.25,6665.62,21500],["2024-05-08",6665.62,6750.0,6581.25,6581.25,23900],["2024-05-09",6581.25,6665.62,6581.25,6665.62,38400],["2024-05-10",6665.62,6750.0,6665.62,6750.0,54200],["2024-05-13",6750.0,6750.0,6665.62,6665.62,14400],["2024-05-14",6665.62,6750.0,6665.62,6665.62,13400],["2024-05-15",6665.62,6834.37,6665.62,6750.0,39700],["2024-05-16",6750.0,6834.37,6750.0,6834.37,7800],["2024-05-17",6750.0,6834.37,6665.62,6750.0,38800],["2024-05-20",6834.37,6834.37,6750.0,6750.0,44000],["2024-05-21",6750.0,6834.37,6665.62,6665.62,14600],["2024-05-22",6750.0,6918.75,6750.0,6750.0,63700],["2024-05-23",6665.62,6834.37,6665.62,6750.0,49300],["2024-05-24",6750.0,6750.0,6665.62,6750.0,70400],["2024-05-27",6750.0,6750.0,6750.0,6750.0,12900],["2024-05-28",6750.0,6918.75,6750.0,6918.75,44300],["2024-05-29",6918.75,6918.75,6750.0,6918.75,64500],["2024-05-30",6750.0,6834.37,6665.62,6834.37,9000],["2024-05-31",6834.37,6834.37,6750.0,6834.37,24600],["2024-06-03",6834.37,6834.37,6834.37,6834.37,26400],["2024-06-04",6834.37,7087.5,6834.37,7003.12,92600],["2024-06-05",7003.12,7087.5,6918.75,7003.12,37900],["2024-06-06",6918.75,6918.75,6918.75,6918.75,15900],["2024-06-07",6918.75,6918.75,6918.75,6918.75,8100],["2024-06-10",6918.75,7003.12,6750.0,7003.12,49900],["2024-06-11",7003.12,7003.12,6834.37,6918.75,21500],["2024-06-12",6918.75,7425.0,6918.75,7340.62,166900],["2024-06-13",7593.75,8015.62,7425.0,8015.62,394700],["2024-06-14",8437.5,8690.62,8015.62,8015.62,286300],["2024-06-17",8100.0,8353.12,7678.12,7846.87,174000],["2024-06-18",7931.25,8015.62,7762.5,7846.87,82900],["2024-06-19",8100.0,8100.0,7593.75,7846.87,82700],["2024-06-20",7846.87,8100.0,7846.87,7931.25,137000],["2024-06-21",8015.62,8268.75,8015.62,8100.0,244700],["2024-06-24",8100.0,8100.0,7762.5,8015.62,205000],["2024-06-25",7931.25,8184.37,7846.87,8015.62,100200],["2024-06-26",8100.0,8606.25,8100.0,8268.75,181000],["2024-06-27",8268.75,8268.75,7762.5,7931.25,115000],["2024-06-28",7931.25,8100.0,7762.5,7762.5,77700],["2024-07-01",7931.25,8015.62,7678.12,7762.5,52700],["2024-07-02",7762.5,8100.0,7678.12,8100.0,74800],["2024-07-03",8100.0,8184.37,7846.87,7931.25,44100],["2024-07-04",8015.62,8268.75,7931.25,8100.0,118100],["2024-07-05",8100.0,8100.0,7846.87,8015.62,82400],["2024-07-08",7931.25,8606.25,7846.87,8353.12,282800],["2024-07-09",8606.25,8606.25,8353.12,8437.5,160500],["2024-07-10",8521.87,8690.62,8353.12,8353.12,197300],["2024-07-11",8521.87,8521.87,8353.12,8437.5,88400],["2024-07-12",8521.87,8606.25,8353.12,8521.87,142900],["2024-07-15",8606.25,8606.25,8353.12,8353.12,122200],["2024-07-16",8437.5,8437.5,8268.75,8353.12,129700],["2024-07-17",8353.12,8353.12,7846.87,8015.62,199200],["2024-07-18",8015.62,8100.0,7846.87,8100.0,59100],["2024-07-19",8100.0,8184.37,7931.25,8015.62,51200],["2024-07-22",7931.25,8184.37,7846.87,8015.62,1572555],["2024-07-23",8015.62,8015.62,7846.87,7846.87,54700],["2024-07-24",7762.5,7931.25,7762.5,7846.87,16600],["2024-07-25",7846.87,7846.87,7678.12,7846.87,43400],["2024-07-26",7846.87,7846.87,7678.12,7846.87,29800],["2024-07-29",7846.87,7846.87,7762.5,7762.5,28800],["2024-07-30",7762.5,7846.87,7678.12,7846.87,37600],["2024-07-31",7846.87,7846.87,7762.5,7762.5,56600],["2024-08-01",7762.5,7762.5,7425.0,7509.37,41400],["2024-08-02",7509.37,7762.5,7509.37,7762.5,22400],["2024-08-05",7762.5,7846.87,7256.25,7340.62,64600],["2024-08-06",7340.62,7509.37,7256.25,7509.37,62000],["2024-08-07",7509.37,7593.75,7425.0,7593.75,61600],["2024-08-08",7593.75,7678.12,7593.75,7678.12,22700],["2024-08-09",7678.12,7931.25,7678.12,7931.25,20100],["2024-08-12",7931.25,8690.62,7931.25,8690.62,295200],["2024-08-13",9365.62,9534.37,8943.75,9112.5,480300],["2024-08-14",9196.87,9196.87,8775.0,8859.37,168100],["2024-08-15",8943.75,9028.12,8606.25,8859.37,146400],["2024-08-16",8943.75,9281.25,8943.75,9028.12,276400],["2024-08-19",9112.5,9281.25,9028.12,9112.5,232500],["2024-08-20",9281.25,9956.25,9196.87,9956.25,818200],["2024-08-21",10209.37,10631.25,10209.37,10293.75,437900],["2024-08-22",10378.12,10378.12,10040.62,10125.0,387600],["2024-08-23",10209.37,10293.75,10040.62,10293.75,211700],["2024-08-26",10293.75,10378.12,9956.25,10125.0,270100],["2024-08-27",10125.0,10884.37,10125.0,10800.0,769500],["2024-08-28",11100.0,11500.0,10300.0,10400.0,382300],["2024-08-29",10800.0,10800.0,9800.0,9900.0,238700],["2024-08-30",10000.0,10000.0,9500.0,9700.0,203900],["2024-09-04",9700.0,9700.0,9200.0,9500.0,159400],["2024-09-05",9400.0,9500.0,8800.0,8800.0,139300],["2024-09-06",8800.0,8800.0,8000.0,8300.0,401300],["2024-09-09",8300.0,8300.0,7900.0,8100.0,148800],["2024-09-10",8300.0,8400.0,8100.0,8200.0,132800],["2024-09-11",8400.0,8400.0,8100.0,8100.0,54800],["2024-09-12",8200.0,8500.0,8200.0,8300.0,61000],["2024-09-13",8300.0,8300.0,8200.0,8300.0,51900],["2024-09-16",8200.0,8200.0,8000.0,8000.0,42700],["2024-09-17",8100.0,8100.0,7800.0,8000.0,99500],["2024-09-18",8100.0,8300.0,7800.0,8200.0,105900],["2024-09-19",8100.0,8200.0,8000.0,8200.0,8075300],["2024-09-20",8200.0,8300.0,8100.0,8200.0,104000],["2024-09-23",8200.0,8200.0,8000.0,8100.0,28600],["2024-09-24",8100.0,8100.0,8000.0,8100.0,66600],["2024-09-25",8100.0,8300.0,8100.0,8200.0,100100],["2024-09-26",8200.0,8300.0,8100.0,8100.0,54700],["2024-09-27",8100.0,8200.0,8000.0,8000.0,58200],["2024-09-30",8000.0,8100.0,8000.0,8100.0,70400],["2024-10-01",8100.0,8500.0,8100.0,8200.0,165500],["2024-10-02",8200.0,8300.0,8200.0,8200.0,55800],["2024-10-03",8200.0,8200.0,7800.0,8100.0,107300],["2024-10-04",8100.0,8100.0,7900.0,7900.0,34500],["2024-10-07",7900.0,8100.0,7900.0,8000.0,40400],["2024-10-08",8000.0,8000.0,7800.0,7900.0,80300],["2024-10-09",8600.0,8600.0,7800.0,7900.0,71800],["2024-10-10",7900.0,8000.0,7800.0,7900.0,53200],["2024-10-11",7900.0,7900.0,7800.0,7800.0,23600],["2024-10-14",8000.0,8000.0,7800.0,7900.0,82200],["2024-10-15",7900.0,7900.0,7800.0,7900.0,50100],["2024-10-16",7800.0,7900.0,7600.0,7800.0,22300],["2024-10-17",7700.0,7800.0,7700.0,7700.0,42700],["2024-10-18",7800.0,8400.0,7700.0,8000.0,184700],["2024-10-21",8000.0,8100.0,7900.0,7900.0,28600],["2024-10-22",7800.0,7900.0,7800.0,7800.0,40500],["2024-10-23",7800.0,7900.0,7700.0,7900.0,15700],["2024-10-24",7800.0,7900.0,7700.0,7700.0,24000],["2024-10-25",7700.0,7800.0,7700.0,7700.0,7700],["2024-10-28",7700.0,7800.0,7700.0,7800.0,6500],["2024-10-29",7800.0,7900.0,7800.0,7800.0,20900],["2024-10-30",7800.0,7900.0,7700.0,7900.0,15500],["2024-10-31",7800.0,7800.0,7400.0,7800.0,38300],["2024-11-01",7800.0,7800.0,7300.0,7300.0,31300],["2024-11-04",7500.0,7500.0,7300.0,7400.0,28600],["2024-11-05",7400.0,7500.0,7300.0,7500.0,5500],["2024-11-06",7500.0,7600.0,7400.0,7600.0,22600],["2024-11-07",7600.0,7600.0,7400.0,7500.0,63200],["2024-11-08",7400.0,7700.0,7400.0,7500.0,71600],["2024-11-11",7500.0,7600.0,7400.0,7500.0,37000],["2024-11-12",7500.0,7600.0,7300.0,7400.0,37500],["2024-11-13",7400.0,7400.0,7300.0,7400.0,3500],["2024-11-14",7500.0,7500.0,7000.0,7300.0,42800],["2024-11-15",7300.0,7300.0,6600.0,6700.0,228700],["2024-11-18",6700.0,6800.0,6400.0,6800.0,32600],["2024-11-19",6600.0,6700.0,6500.0,6500.0,31700],["2024-11-20",6400.0,6700.0,6400.0,6500.0,35500],["2024-11-21",6600.0,6600.0,6400.0,6500.0,50400],["2024-11-22",6600.0,6600.0,6400.0,6400.0,41400],["2024-11-25",6400.0,6500.0,6400.0,6400.0,35600],["2024-11-26",6400.0,6600.0,6400.0,6600.0,36300],["2024-11-27",6600.0,6600.0,6400.0,6600.0,29900],["2024-11-28",6600.0,6700.0,6500.0,6500.0,68700],["2024-11-29",6500.0,6600.0,6400.0,6600.0,12100],["2024-12-02",6600.0,6600.0,6500.0,6500.0,15000],["2024-12-03",6500.0,6600.0,6400.0,6600.0,34700],["2024-12-04",6500.0,6500.0,6000.0,6500.0,36700],["2024-12-05",6300.0,6700.0,6200.0,6700.0,114300],["2024-12-06",6700.0,6800.0,6400.0,6500.0,34500],["2024-12-09",6500.0,6600.0,6500.0,6500.0,26900],["2024-12-10",6500.0,6700.0,6500.0,6700.0,60200],["2024-12-11",6500.0,6600.0,6500.0,6500.0,25600],["2024-12-12",6600.0,6700.0,6600.0,6600.0,9700],["2024-12-13",6600.0,6600.0,6500.0,6500.0,28200],["2024-12-16",6500.0,6600.0,6500.0,6600.0,11500],["2024-12-17",6400.0,6600.0,6400.0,6600.0,18700],["2024-12-18",6700.0,6700.0,6500.0,6500.0,16500],["2024-12-19",6500.0,6500.0,6400.0,6500.0,15800],["2024-12-20",6500.0,6500.0,6400.0,6500.0,44900],["2024-12-23",6600.0,7100.0,6600.0,7100.0,196200],["2024-12-24",7200.0,7200.0,6800.0,7000.0,11700],["2024-12-25",7000.0,7100.0,6800.0,6800.0,56900],["2024-12-26",6900.0,7000.0,6400.0,6400.0,208000],["2024-12-27",6400.0,6700.0,6300.0,6600.0,87800],["2024-12-30",6500.0,6700.0,6100.0,6200.0,302100],["2024-12-31",6300.0,6400.0,6100.0,6200.0,143000],["2025-01-02",6300.0,6300.0,6200.0,6300.0,7300],["2025-01-03",6300.0,6400.0,6200.0,6300.0,30000],["2025-01-06",6200.0,6300.0,6100.0,6200.0,43400],["2025-01-07",6200.0,6300.0,6100.0,6200.0,19500],["2025-01-08",6300.0,6300.0,6100.0,6300.0,30900],["2025-01-09",6300.0,6300.0,6200.0,6200.0,39700],["2025-01-10",6200.0,6200.0,6000.0,6000.0,30100],["2025-01-13",6300.0,6600.0,6300.0,6600.0,287100],["2025-01-14",6700.0,7200.0,6700.0,7100.0,405100],["2025-01-15",7200.0,7300.0,6600.0,6600.0,170100],["2025-01-16",6900.0,6900.0,6600.0,6800.0,65100],["2025-01-17",6800.0,6800.0,6600.0,6800.0,56300],["2025-01-20",6800.0,6900.0,6700.0,6800.0,59900],["2025-01-21",6800.0,6800.0,6300.0,6300.0,4497200],["2025-01-22",6400.0,6500.0,6300.0,6400.0,41600],["2025-01-23",6400.0,6500.0,6300.0,6500.0,43700],["2025-01-24",6500.0,6600.0,6400.0,6500.0,45200],["2025-02-03",6500.0,6500.0,6300.0,6400.0,13700],["2025-02-04",6400.0,6600.0,6400.0,6600.0,36700],["2025-02-05",6600.0,6700.0,6500.0,6600.0,20700],["2025-02-06",6600.0,6800.0,6500.0,6800.0,62400],["2025-02-07",6800.0,6900.0,6700.0,6700.0,46900],["2025-02-10",6600.0,6800.0,6600.0,6800.0,31800],["2025-02-11",6800.0,6900.0,6700.0,6800.0,82800],["2025-02-12",6900.0,7000.0,6800.0,6900.0,121900],["2025-02-13",6800.0,6900.0,6700.0,6900.0,80900],["2025-02-14",6900.0,7200.0,6900.0,7000.0,102800],["2025-02-17",6800.0,7200.0,6800.0,7100.0,158000],["2025-02-18",7200.0,7400.0,7100.0,7200.0,117500],["2025-02-19",7200.0,7400.0,7200.0,7400.0,222800],["2025-02-20",7500.0,7500.0,7300.0,7300.0,94900],["2025-02-21",7300.0,7300.0,7100.0,7200.0,58700],["2025-02-24",7200.0,7300.0,7100.0,7300.0,79100],["2025-02-25",7300.0,7700.0,7200.0,7500.0,261900],["2025-02-26",7600.0,7700.0,7400.0,7600.0,142400],["2025-02-27",7600.0,7600.0,7300.0,7600.0,67600],["2025-02-28",7500.0,7500.0,7300.0,7300.0,113700],["2025-03-03",7500.0,7500.0,7200.0,7300.0,92600],["2025-03-04",7300.0,7300.0,7200.0,7300.0,39800],["2025-03-05",7300.0,7300.0,7100.0,7100.0,42300],["2025-03-06",7100.0,7400.0,7100.0,7400.0,49400],["2025-03-07",7400.0,7400.0,7200.0,7300.0,36900],["2025-03-10",7300.0,7400.0,7200.0,7300.0,63400],["2025-03-11",7200.0,7500.0,7200.0,7400.0,136300],["2025-03-12",7400.0,7400.0,7300.0,7400.0,29500],["2025-03-13",7400.0,7400.0,7100.0,7200.0,78300],["2025-03-14",7200.0,7300.0,7100.0,7200.0,48100],["2025-03-17",7200.0,7300.0,7100.0,7200.0,34300],["2025-03-18",7200.0,7200.0,7000.0,7100.0,75100],["2025-03-19",7100.0,7200.0,7100.0,7100.0,21600],["2025-03-20",7200.0,7300.0,7100.0,7200.0,57200],["2025-03-21",7200.0,7300.0,7200.0,7200.0,42800],["2025-03-24",7200.0,7200.0,7100.0,7200.0,37700],["2025-03-25",7200.0,7200.0,7100.0,7200.0,59100],["2025-03-26",7200.0,7200.0,7100.0,7200.0,29100],["2025-03-27",7200.0,7200.0,7000.0,7100.0,24100],["2025-03-28",7000.0,7100.0,7000.0,7000.0,42700],["2025-03-31",6900.0,7000.0,6900.0,6900.0,35200],["2025-04-01",6800.0,7000.0,6800.0,6900.0,41300],["2025-04-02",6900.0,7000.0,6800.0,7000.0,6200],["2025-04-03",7000.0,7000.0,6300.0,6300.0,149500],["2025-04-04",6000.0,6200.0,5700.0,6000.0,110200],["2025-04-08",5800.0,5800.0,5400.0,5400.0,90800],["2025-04-09",5000.0,5400.0,5000.0,5100.0,57300],["2025-04-10",5600.0,5600.0,5500.0,5600.0,20200],["2025-04-11",6100.0,6100.0,5600.0,6100.0,129600],["2025-04-14",6100.0,6200.0,5800.0,6200.0,44900],["2025-04-15",6100.0,6100.0,5900.0,6000.0,75100],["2025-04-16",6000.0,6000.0,5800.0,5800.0,36700],["2025-04-17",5800.0,6100.0,5800.0,6000.0,53500],["2025-04-18",6100.0,6200.0,6000.0,6100.0,43000],["2025-04-21",6100.0,6100.0,5900.0,6100.0,58000],["2025-04-22",5900.0,6100.0,5500.0,5800.0,98700],["2025-04-23",6000.0,6200.0,5900.0,6200.0,31200],["2025-04-24",6200.0,6400.0,6100.0,6200.0,36200],["2025-04-25",6300.0,6300.0,6100.0,6300.0,89500],["2025-04-28",6300.0,6500.0,6200.0,6300.0,34000],["2025-04-29",6500.0,6500.0,6200.0,6200.0,45100],["2025-05-05",6400.0,6500.0,6200.0,6500.0,73000],["2025-05-06",6500.0,6500.0,6400.0,6400.0,57700],["2025-05-07",6300.0,6500.0,6200.0,6300.0,39800],["2025-05-08",6400.0,6400.0,6300.0,6400.0,37600],["2025-05-09",6400.0,6500.0,6200.0,6200.0,24100],["2025-05-12",6300.0,6400.0,6200.0,6400.0,68600],["2025-05-13",6400.0,6500.0,6400.0,6500.0,23900],["2025-05-14",6500.0,6500.0,6300.0,6300.0,22400],["2025-05-15",6300.0,6400.0,6200.0,6400.0,77600],["2025-05-16",6400.0,6500.0,6300.0,6300.0,20500],["2025-05-19",6300.0,6300.0,6200.0,6200.0,51700],["2025-05-20",6300.0,6300.0,6200.0,6300.0,42700],["2025-05-21",6300.0,6300.0,6300.0,6300.0,72600],["2025-05-22",6300.0,6400.0,6200.0,6300.0,63300],["2025-05-23",6300.0,6400.0,6300.0,6300.0,36400],["2025-05-26",6400.0,6500.0,6200.0,6500.0,47700],["2025-05-27",6500.0,6600.0,6400.0,6600.0,24500],["2025-05-28",6600.0,6600.0,6400.0,6400.0,10600],["2025-05-29",6500.0,6500.0,6300.0,6500.0,37800],["2025-05-30",6500.0,6600.0,6400.0,6500.0,46100],["2025-06-02",6500.0,6800.0,6500.0,6600.0,129100],["2025-06-03",6800.0,7000.0,6600.0,6900.0,144200],["2025-06-04",7000.0,7000.0,6700.0,6700.0,56000],["2025-06-05",6800.0,6900.0,6700.0,6800.0,140100],["2025-06-06",6800.0,6800.0,6700.0,6800.0,23600],["2025-06-09",6700.0,6800.0,6500.0,6500.0,40700],["2025-06-10",6500.0,6700.0,6500.0,6600.0,26300],["2025-06-11",6500.0,6600.0,6400.0,6600.0,48900],["2025-06-12",6600.0,6700.0,6500.0,6600.0,32000],["2025-06-13",6600.0,6600.0,6400.0,6500.0,22700],["2025-06-16",6500.0,6600.0,6400.0,6600.0,37900],["2025-06-17",6600.0,6700.0,6400.0,6500.0,19600],["2025-06-18",6500.0,6500.0,6400.0,6400.0,13900],["2025-06-19",6400.0,6500.0,6400.0,6400.0,8500],["2025-06-20",6400.0,6500.0,6300.0,6400.0,38800],["2025-06-23",6400.0,6400.0,6400.0,6400.0,2500],["2025-06-24",6400.0,6600.0,6400.0,6500.0,227300],["2025-06-25",6500.0,6600.0,6400.0,6500.0,14500],["2025-06-26",6500.0,6500.0,6300.0,6400.0,23200],["2025-06-27",6500.0,6800.0,6400.0,6600.0,156200],["2025-06-30",6700.0,6800.0,6600.0,6600.0,24000],["2025-07-01",6600.0,6600.0,6500.0,6500.0,24200],["2025-07-02",6600.0,6700.0,6600.0,6700.0,56700],["2025-07-03",6700.0,6800.0,6500.0,6500.0,56200],["2025-07-04",6600.0,6600.0,6400.0,6500.0,48100],["2025-07-07",6500.0,6700.0,6400.0,6600.0,50300],["2025-07-08",6600.0,7200.0,6600.0,7000.0,152800],["2025-07-09",7100.0,7300.0,7000.0,7100.0,127400],["2025-07-10",7100.0,7200.0,7000.0,7100.0,41100],["2025-07-11",7100.0,7200.0,6900.0,7200.0,61100],["2025-07-14",7200.0,7200.0,6700.0,7000.0,93000],["2025-07-15",7000.0,7400.0,7000.0,7200.0,132400],["2025-07-16",7300.0,7300.0,7000.0,7200.0,74900],["2025-07-17",7200.0,7500.0,7100.0,7100.0,94100],["2025-07-18",7300.0,7400.0,7000.0,7200.0,169800],["2025-07-21",7200.0,7400.0,7000.0,7100.0,80300],["2025-07-22",7000.0,7200.0,6900.0,7100.0,55000],["2025-07-23",7200.0,7400.0,7100.0,7200.0,88600],["2025-07-24",7300.0,7400.0,7100.0,7100.0,63900],["2025-07-25",7200.0,7400.0,7200.0,7300.0,72000],["2025-07-28",7400.0,8000.0,7400.0,8000.0,341500],["2025-07-29",8100.0,8400.0,7600.0,7600.0,208800],["2025-07-30",7600.0,8000.0,7300.0,7600.0,85000],["2025-07-31",7600.0,8000.0,7300.0,7400.0,66500],["2025-08-01",7500.0,7600.0,7300.0,7400.0,45700],["2025-08-04",7400.0,7400.0,7100.0,7300.0,113200],["2025-08-05",7300.0,7700.0,7300.0,7400.0,118800],["2025-08-06",7500.0,7600.0,7300.0,7500.0,41200],["2025-08-07",7500.0,7600.0,7200.0,7400.0,192200],["2025-08-08",7400.0,7500.0,7100.0,7300.0,291500],["2025-08-11",7200.0,7500.0,7200.0,7300.0,107800],["2025-08-12",7300.0,7400.0,7200.0,7300.0,150700],["2025-08-13",7300.0,7400.0,7200.0,7200.0,105600],["2025-08-14",7300.0,7500.0,7300.0,7400.0,173500],["2025-08-15",7400.0,7600.0,7400.0,7400.0,183300],["2025-08-18",7500.0,8000.0,7400.0,7900.0,234500],["2025-08-19",7900.0,8000.0,7700.0,7800.0,113600],["2025-08-20",7900.0,7900.0,7200.0,7500.0,184700],["2025-08-21",7500.0,7600.0,7300.0,7500.0,97800],["2025-08-22",7700.0,7700.0,7100.0,7300.0,97900],["2025-08-25",7300.0,7400.0,7000.0,7000.0,67800],["2025-08-26",7100.0,7400.0,7100.0,7400.0,33400],["2025-08-27",7400.0,7900.0,7300.0,7900.0,270800],["2025-08-28",8000.0,8300.0,7800.0,8100.0,296300],["2025-08-29",8100.0,8900.0,8100.0,8500.0,459900],["2025-09-03",8500.0,8600.0,8100.0,8200.0,150400],["2025-09-04",8200.0,8200.0,7900.0,8100.0,138000],["2025-09-05",8100.0,8700.0,7900.0,7900.0,119200],["2025-09-08",7900.0,7900.0,7300.0,7300.0,220900],["2025-09-09",7300.0,7500.0,7300.0,7500.0,44400],["2025-09-10",7700.0,7800.0,7400.0,7600.0,37900],["2025-09-11",7600.0,7600.0,7300.0,7500.0,61200],["2025-09-12",7500.0,7600.0,7400.0,7600.0,33200],["2025-09-15",7600.0,7700.0,7600.0,7700.0,65700],["2025-09-16",7700.0,7800.0,7500.0,7500.0,39100],["2025-09-17",7500.0,7800.0,7000.0,7600.0,90200],["2025-09-18",7600.0,7700.0,7500.0,7500.0,30800],["2025-09-19",7400.0,7400.0,7300.0,7400.0,31800],["2025-09-22",7200.0,7400.0,7100.0,7300.0,59200],["2025-09-23",7200.0,7600.0,7200.0,7500.0,29800],["2025-09-24",7500.0,7600.0,7200.0,7500.0,24200],["2025-09-25",7300.0,7600.0,7100.0,7100.0,120500],["2025-09-26",7400.0,7600.0,7200.0,7400.0,23600],["2025-09-29",7400.0,7600.0,7400.0,7400.0,112100],["2025-09-30",7400.0,8100.0,7400.0,8000.0,471200],["2025-10-01",8100.0,8800.0,8100.0,8800.0,384100],["2025-10-02",9400.0,9600.0,8500.0,9000.0,427800],["2025-10-03",8800.0,8800.0,8100.0,8500.0,215000],["2025-10-06",8000.0,8900.0,7700.0,8300.0,531300],["2025-10-07",8000.0,8100.0,7700.0,7700.0,175200],["2025-10-08",7700.0,7700.0,7700.0,7700.0,0],["2025-10-09",7700.0,7700.0,7700.0,7700.0,0],["2025-10-10",7000.0,7300.0,7000.0,7000.0,332700],["2025-10-13",7000.0,7000.0,7000.0,7000.0,0],["2025-10-14",7000.0,7000.0,7000.0,7000.0,0],["2025-10-15",7000.0,7000.0,7000.0,7000.0,0],["2025-10-16",7000.0,7000.0,7000.0,7000.0,0],["2025-10-17",6300.0,6800.0,6300.0,6500.0,716800],["2025-10-20",6500.0,6500.0,6500.0,6500.0,0],["2025-10-21",6500.0,6500.0,6500.0,6500.0,0],["2025-10-22",6500.0,6500.0,6500.0,6500.0,0],["2025-10-23",6500.0,6500.0,6500.0,6500.0,0],["2025-10-24",6500.0,6500.0,5900.0,6100.0,82900],["2025-10-27",6100.0,6100.0,6100.0,6100.0,0],["2025-10-28",6100.0,6100.0,6100.0,6100.0,0],["2025-10-29",6100.0,6100.0,6100.0,6100.0,0],["2025-10-30",6100.0,6100.0,6100.0,6100.0,0],["2025-10-31",5700.0,6000.0,5500.0,5500.0,388000],["2025-11-03",5500.0,5500.0,5500.0,5500.0,0],["2025-11-04",5500.0,5500.0,5500.0,5500.0,0],["2025-11-05",5500.0,5500.0,5500.0,5500.0,0],["2025-11-06",5500.0,5500.0,5500.0,5500.0,0],["2025-11-07",5500.0,5800.0,5400.0,5400.0,96600],["2025-11-10",5400.0,5400.0,5400.0,5400.0,0],["2025-11-11",5400.0,5400.0,5400.0,5400.0,0],["2025-11-12",5400.0,5400.0,5400.0,5400.0,0],["2025-11-13",5400.0,5400.0,5400.0,5400.0,0],["2025-11-14",5500.0,5700.0,5400.0,5600.0,42000],["2025-11-17",5600.0,5600.0,5600.0,5600.0,0],["2025-11-18",5600.0,5600.0,5600.0,5600.0,0],["2025-11-19",5600.0,5600.0,5600.0,5600.0,0],["2025-11-20",5600.0,5600.0,5600.0,5600.0,0],["2025-11-21",5800.0,6000.0,5600.0,5700.0,102800],["2025-11-24",5700.0,5700.0,5700.0,5700.0,0],["2025-11-25",5700.0,5700.0,5700.0,5700.0,0],["2025-11-26",5700.0,5700.0,5700.0,5700.0,0],["2025-11-27",5700.0,5700.0,5700.0,5700.0,0],["2025-11-28",5200.0,5500.0,5200.0,5200.0,302900],["2025-12-01",5200.0,5200.0,5200.0,5200.0,0],["2025-12-02",5200.0,5200.0,5200.0,5200.0,0],["2025-12-03",5200.0,5200.0,5200.0,5200.0,0],["2025-12-04",5200.0,5200.0,5200.0,5200.0,0],["2025-12-05",5200.0,5300.0,4800.0,5000.0,82700],["2025-12-08",5000.0,5000.0,5000.0,5000.0,0],["2025-12-09",5000.0,5000.0,5000.0,5000.0,0],["2025-12-10",5000.0,5000.0,5000.0,5000.0,0],["2025-12-11",5000.0,5000.0,5000.0,5000.0,0],["2025-12-12",5000.0,5000.0,4500.0,4500.0,126800],["2025-12-15",4500.0,4500.0,4500.0,4500.0,0],["2025-12-16",4500.0,4500.0,4500.0,4500.0,0],["2025-12-17",4500.0,4500.0,4500.0,4500.0,0],["2025-12-18",4500.0,4500.0,4500.0,4500.0,0],["2025-12-19",4500.0,4500.0,4400.0,4400.0,41600],["2025-12-22",4400.0,4400.0,4400.0,4400.0,0],["2025-12-23",4400.0,4400.0,4400.0,4400.0,0],["2025-12-24",4400.0,4400.0,4400.0,4400.0,0],["2025-12-25",4400.0,4400.0,4400.0,4400.0,0],["2025-12-26",4400.0,4400.0,4200.0,4400.0,26100],["2025-12-29",4400.0,4400.0,4400.0,4400.0,0],["2025-12-30",4400.0,4400.0,4400.0,4400.0,0],["2025-12-31",4400.0,4400.0,4400.0,4400.0,0],["2026-01-05",4400.0,4400.0,4400.0,4400.0,0],["2026-01-06",4400.0,4400.0,4400.0,4400.0,0],["2026-01-07",4400.0,4400.0,4400.0,4400.0,0],["2026-01-08",4400.0,4400.0,4400.0,4400.0,0],["2026-01-09",4200.0,4600.0,4100.0,4500.0,72300],["2026-01-12",4500.0,4500.0,4500.0,4500.0,0],["2026-01-13",4500.0,4500.0,4500.0,4500.0,0],["2026-01-14",4500.0,4500.0,4500.0,4500.0,0],["2026-01-15",4500.0,4500.0,4500.0,4500.0,0],["2026-01-16",4900.0,4900.0,4600.0,4800.0,23700],["2026-01-19",4800.0,4800.0,4800.0,4800.0,0],["2026-01-20",4800.0,4800.0,4800.0,4800.0,0],["2026-01-21",4800.0,4800.0,4800.0,4800.0,0],["2026-01-22",4800.0,4800.0,4800.0,4800.0,0],["2026-01-23",4800.0,4800.0,4500.0,4700.0,52300],["2026-01-26",4700.0,4700.0,4700.0,4700.0,0],["2026-01-27",4700.0,4700.0,4700.0,4700.0,0],["2026-01-28",4700.0,4700.0,4700.0,4700.0,0],["2026-01-29",4700.0,4700.0,4700.0,4700.0,0],["2026-01-30",4800.0,4800.0,4400.0,4600.0,58100],["2026-02-02",4600.0,4600.0,4600.0,4600.0,0],["2026-02-03",4600.0,4600.0,4600.0,4600.0,0],["2026-02-04",4600.0,4600.0,4600.0,4600.0,0],["2026-02-05",4600.0,4600.0,4600.0,4600.0,0],["2026-02-06",4600.0,4600.0,4300.0,4500.0,4800],["2026-02-09",4500.0,4500.0,4500.0,4500.0,0],["2026-02-10",4500.0,4500.0,4500.0,4500.0,0],["2026-02-11",4500.0,4500.0,4500.0,4500.0,0],["2026-02-12",4500.0,4500.0,4500.0,4500.0,0],["2026-02-13",4400.0,4600.0,4300.0,4500.0,25600],["2026-02-23",4500.0,4500.0,4500.0,4500.0,0],["2026-02-24",4500.0,4500.0,4500.0,4500.0,0],["2026-02-25",4500.0,4500.0,4500.0,4500.0,0],["2026-02-26",4500.0,4500.0,4500.0,4500.0,0],["2026-02-27",4500.0,4500.0,4300.0,4500.0,18000],["2026-03-02",4500.0,4500.0,4500.0,4500.0,0],["2026-03-03",4500.0,4500.0,4500.0,4500.0,0],["2026-03-04",4500.0,4500.0,4500.0,4500.0,0],["2026-03-05",4500.0,4500.0,4500.0,4500.0,0],["2026-03-06",4500.0,4500.0,4200.0,4500.0,20900],["2026-03-09",4500.0,4500.0,4500.0,4500.0,0],["2026-03-10",4500.0,4500.0,4500.0,4500.0,0],["2026-03-11",4500.0,4500.0,4500.0,4500.0,0],["2026-03-12",4500.0,4500.0,4500.0,4500.0,0],["2026-03-13",4100.0,4500.0,4100.0,4500.0,20000],["2026-03-16",4500.0,4500.0,4500.0,4500.0,0],["2026-03-17",4500.0,4500.0,4500.0,4500.0,0],["2026-03-18",4500.0,4500.0,4500.0,4500.0,0],["2026-03-19",4500.0,4500.0,4500.0,4500.0,0],["2026-03-20",4200.0,4400.0,4100.0,4300.0,84800],["2026-03-23",4300.0,4300.0,4300.0,4300.0,0],["2026-03-24",4300.0,4300.0,4300.0,4300.0,0],["2026-03-25",4300.0,4300.0,4300.0,4300.0,0],["2026-03-26",4300.0,4300.0,4300.0,4300.0,0],["2026-03-27",4500.0,4600.0,4100.0,4400.0,18600],["2026-03-30",4400.0,4400.0,4400.0,4400.0,0],["2026-03-31",4400.0,4400.0,4400.0,4400.0,0],["2026-04-01",4400.0,4400.0,4400.0,4400.0,0],["2026-04-02",4400.0,4400.0,4400.0,4400.0,0],["2026-04-03",4400.0,4400.0,4100.0,4400.0,25300],["2026-04-06",4400.0,4400.0,4400.0,4400.0,0],["2026-04-07",4400.0,4400.0,4400.0,4400.0,0],["2026-04-08",4400.0,4400.0,4400.0,4400.0,0],["2026-04-09",4400.0,4400.0,4400.0,4400.0,0],["2026-04-10",4400.0,4400.0,4300.0,4400.0,10500],["2026-04-13",4400.0,4400.0,4400.0,4400.0,0],["2026-04-14",4400.0,4400.0,4400.0,4400.0,0],["2026-04-15",4400.0,4400.0,4400.0,4400.0,0],["2026-04-16",4400.0,4400.0,4400.0,4400.0,0],["2026-04-17",4400.0,4500.0,4100.0,4400.0,100800],["2026-04-20",4400.0,4400.0,4400.0,4400.0,0],["2026-04-21",4400.0,4400.0,4400.0,4400.0,0],["2026-04-22",4400.0,4400.0,4400.0,4400.0,0],["2026-04-23",4400.0,4400.0,4400.0,4400.0,0],["2026-04-24",4200.0,4300.0,4000.0,4100.0,51800],["2026-04-28",4100.0,4100.0,4100.0,4100.0,0],["2026-04-29",4100.0,4100.0,4100.0,4100.0,0],["2026-05-04",4100.0,4100.0,4100.0,4100.0,0],["2026-05-05",4100.0,4100.0,4100.0,4100.0,0],["2026-05-06",4100.0,4100.0,4100.0,4100.0,0],["2026-05-07",4100.0,4100.0,4100.0,4100.0,0],["2026-05-08",4100.0,4100.0,4000.0,4000.0,15400],["2026-05-11",4000.0,4000.0,4000.0,4000.0,0],["2026-05-12",4000.0,4000.0,4000.0,4000.0,0],["2026-05-13",4000.0,4000.0,4000.0,4000.0,0],["2026-05-14",4000.0,4000.0,4000.0,4000.0,0],["2026-05-15",4100.0,4100.0,3900.0,4100.0,40700],["2026-05-18",4100.0,4100.0,4100.0,4100.0,0],["2026-05-19",4100.0,4100.0,4100.0,4100.0,0],["2026-05-20",4100.0,4100.0,4100.0,4100.0,0],["2026-05-21",4100.0,4100.0,4100.0,4100.0,0],["2026-05-22",4000.0,4100.0,4000.0,4100.0,12200],["2026-05-25",4100.0,4100.0,4100.0,4100.0,0],["2026-05-26",4100.0,4100.0,4100.0,4100.0,0],["2026-05-27",4100.0,4100.0,4100.0,4100.0,0],["2026-05-28",4100.0,4100.0,4100.0,4100.0,0],["2026-05-29",4000.0,4100.0,4000.0,4000.0,12900],["2026-06-01",4000.0,4000.0,4000.0,4000.0,0],["2026-06-02",4000.0,4000.0,4000.0,4000.0,0],["2026-06-03",4000.0,4000.0,4000.0,4000.0,0],["2026-06-04",4000.0,4000.0,4000.0,4000.0,0],["2026-06-05",4000.0,4100.0,4000.0,4100.0,3200],["2026-06-08",4100.0,4100.0,4100.0,4100.0,0],["2026-06-09",4100.0,4100.0,4100.0,4100.0,0],["2026-06-10",4100.0,4100.0,4100.0,4100.0,0],["2026-06-11",4100.0,4100.0,4100.0,4100.0,0],["2026-06-12",4000.0,4300.0,4000.0,4300.0,20400],["2026-06-15",4300.0,4300.0,4300.0,4300.0,0],["2026-06-16",4300.0,4300.0,4300.0,4300.0,0],["2026-06-17",4300.0,4300.0,4300.0,4300.0,0],["2026-06-18",4300.0,4300.0,4300.0,4300.0,0],["2026-06-19",4400.0,4400.0,4300.0,4300.0,600],["2026-06-22",4300.0,4300.0,4300.0,4300.0,0],["2026-06-23",4300.0,4300.0,4300.0,4300.0,0],["2026-06-24",4300.0,4300.0,4300.0,4300.0,0],["2026-06-25",4300.0,4300.0,4300.0,4300.0,0],["2026-06-26",4400.0,4400.0,4400.0,4400.0,400],["2026-06-29",4400.0,4400.0,4400.0,4400.0,0],["2026-06-30",4400.0,4400.0,4400.0,4400.0,0],["2026-07-01",4400.0,4400.0,4400.0,4400.0,0],["2026-07-02",4400.0,4400.0,4400.0,4400.0,0],["2026-07-03",4400.0,4400.0,4300.0,4400.0,15100],["2026-07-06",4400.0,4400.0,4400.0,4400.0,0],["2026-07-07",4400.0,4400.0,4400.0,4400.0,0],["2026-07-08",4400.0,4400.0,4400.0,4400.0,0],["2026-07-09",4400.0,4400.0,4400.0,4400.0,0],["2026-07-10",4200.0,4400.0,4200.0,4400.0,3600],["2026-07-13",4400.0,4400.0,4400.0,4400.0,0],["2026-07-14",4400.0,4400.0,4400.0,4400.0,0],["2026-07-15",4400.0,4400.0,4400.0,4400.0,0],["2026-07-16",4400.0,4400.0,4400.0,4400.0,0],["2026-07-17",4400.0,4400.0,4300.0,4400.0,3100],["2026-07-20",4400.0,4400.0,4400.0,4400.0,0],["2026-07-21",4400.0,4400.0,4400.0,4400.0,0],["2026-07-22",4400.0,4400.0,4400.0,4400.0,0],["2026-07-23",4400.0,4400.0,4400.0,4400.0,0],["2026-07-24",4100.0,4200.0,4000.0,4200.0,9200],["2026-07-27",4200.0,4200.0,4200.0,4200.0,0],["2026-07-28",4200.0,4200.0,4200.0,4200.0,0],["2026-07-29",4200.0,4200.0,4200.0,4200.0,0],["2026-07-30",4200.0,4200.0,4200.0,4200.0,0],["2026-07-31",4100.0,4100.0,3800.0,4100.0,3100],["2026-08-03",4100.0,4100.0,4100.0,4100.0,0],["2026-08-04",4100.0,4100.0,4100.0,4100.0,0],["2026-08-05",4100.0,4100.0,4100.0,4100.0,0],["2026-08-06",4100.0,4100.0,4100.0,4100.0,0],["2026-08-07",4300.0,4300.0,3700.0,4000.0,11400],["2026-08-10",4000.0,4000.0,4000.0,4000.0,0],["2026-08-11",4000.0,4000.0,4000.0,4000.0,0],["2026-08-12",4000.0,4000.0,4000.0,4000.0,0],["2026-08-13",4000.0,4000.0,4000.0,4000.0,0],["2026-08-14",4000.0,4200.0,3600.0,4100.0,11200],["2026-08-17",4100.0,4100.0,4100.0,4100.0,0],["2026-08-18",4100.0,4100.0,4100.0,4100.0,0],["2026-08-19",4100.0,4100.0,4100.0,4100.0,0],["2026-08-20",4100.0,4100.0,4100.0,4100.0,0],["2026-08-21",3900.0,4100.0,3900.0,4100.0,12100],["2026-08-24",4100.0,4100.0,4100.0,4100.0,0],["2026-08-25",4100.0,4100.0,4100.0,4100.0,0],["2026-08-26",4100.0,4100.0,4100.0,4100.0,0],["2026-08-27",4100.0,4100.0,4100.0,4100.0,0],["2026-08-28",3700.0,3900.0,3700.0,3700.0,126700],["2026-09-03",3700.0,3700.0,3700.0,3700.0,0],["2026-09-04",3700.0,3700.0,3700.0,3700.0,0],["2026-09-07",3700.0,3700.0,3700.0,3700.0,0],["2026-09-08",3700.0,3700.0,3700.0,3700.0,0],["2026-09-09",3700.0,3700.0,3700.0,3700.0,0],["2026-09-10",3700.0,3700.0,3700.0,3700.0,0],["2026-09-11",3700.0,3700.0,3700.0,3700.0,0],["2026-09-14",3700.0,3700.0,3700.0,3700.0,0],["2026-09-15",3700.0,3700.0,3700.0,3700.0,0],["2026-09-16",3700.0,3700.0,3700.0,3700.0,0],["2026-09-17",3700.0,3700.0,3700.0,3700.0,0],["2026-09-18",3700.0,3700.0,3700.0,3700.0,0],["2026-09-21",3700.0,3700.0,3700.0,3700.0,0],["2026-09-22",3700.0,3700.0,3700.0,3700.0,0],["2026-09-23",3700.0,3700.0,3700.0,3700.0,0],["2026-09-24",3700.0,3700.0,3700.0,3700.0,0],["2026-09-25",3700.0,3700.0,3700.0,3700.0,0],["2026-09-28",3700.0,3700.0,3700.0,3700.0,0],["2026-09-29",3700.0,3700.0,3700.0,3700.0,0],["2026-09-30",3700.0,3700.0,3700.0,3700.0,0],["2026-10-01",3700.0,3700.0,3700.0,3700.0,0],["2026-10-02",3700.0,3700.0,3700.0,3700.0,0],["2026-10-05",3700.0,3700.0,3700.0,3700.0,0],["2026-10-06",3700.0,3700.0,3700.0,3700.0,0],["2026-10-07",3700.0,3700.0,3700.0,3700.0,0],["2026-10-08",3700.0,3700.0,3700.0,3700.0,0],["2026-10-09",3700.0,3700.0,3700.0,3700.0,0],["2026-10-12",3700.0,3700.0,3700.0,3700.0,0]]}