{"sym":"HDA","index":false,"bars":[["2010-12-27",4924.01,5734.02,4540.32,5734.02,29500],["2010-12-28",4753.48,4753.48,4689.54,4689.54,7000],["2010-12-29",4497.69,4497.69,4497.69,4497.69,500],["2010-12-30",4497.69,4497.69,4497.69,4497.69,14900],["2010-12-31",4540.32,4561.64,4497.69,4497.69,12500],["2011-01-04",4540.32,4646.9,4519.01,4646.9,16000],["2011-01-05",4796.12,4796.12,4796.12,4796.12,100],["2011-01-06",5073.23,5073.23,5073.23,5073.23,1000],["2011-01-07",4732.17,4732.17,4732.17,4732.17,1400],["2011-01-10",4412.43,4732.17,4412.43,4412.43,11000],["2011-01-11",4220.58,4220.58,4220.58,4220.58,100],["2011-01-12",4497.69,4497.69,4497.69,4497.69,1400],["2011-01-13",4796.12,4796.12,4796.12,4796.12,500],["2011-01-14",4689.54,4966.65,4689.54,4966.65,16900],["2011-01-17",4902.7,5158.49,4902.7,5158.49,49000],["2011-01-18",5137.17,5371.65,5137.17,5371.65,54600],["2011-01-19",5691.39,5691.39,5563.5,5691.39,57400],["2011-01-20",5755.34,5755.34,5456.91,5456.91,20300],["2011-01-21",5670.08,5691.39,5350.33,5691.39,28800],["2011-01-24",5542.18,5542.18,5542.18,5542.18,5000],["2011-01-25",5158.49,5158.49,5158.49,5158.49,5200],["2011-01-26",5414.28,5414.28,5414.28,5414.28,100],["2011-01-27",5520.86,5520.86,5520.86,5520.86,100],["2011-01-28",5435.6,5435.6,5222.44,5222.44,12000],["2011-02-08",5435.6,5435.6,5435.6,5435.6,0],["2011-02-09",5073.23,5073.23,5073.23,5073.23,1000],["2011-02-10",5094.54,5094.54,5094.54,5094.54,100],["2011-02-11",5094.54,5094.54,5094.54,5094.54,0],["2011-02-14",5009.28,5009.28,4902.7,4966.65,1700],["2011-02-15",4796.12,4796.12,4796.12,4796.12,300],["2011-02-16",4902.7,4902.7,4860.06,4860.06,1900],["2011-02-17",4881.38,4881.38,4881.38,4881.38,0],["2011-02-18",4881.38,4881.38,4881.38,4881.38,0],["2011-02-21",4881.38,4881.38,4881.38,4881.38,0],["2011-02-22",5073.23,5073.23,4796.12,4796.12,1100],["2011-02-23",4817.43,4817.43,4817.43,4817.43,0],["2011-02-24",5115.86,5115.86,5115.86,5115.86,100],["2011-02-25",5115.86,5115.86,5115.86,5115.86,0],["2011-02-28",5115.86,5115.86,5115.86,5115.86,0],["2011-03-01",5115.86,5115.86,5115.86,5115.86,0],["2011-03-02",5094.54,5094.54,5094.54,5094.54,5000],["2011-03-03",5094.54,5094.54,5094.54,5094.54,0],["2011-03-04",5094.54,5094.54,5094.54,5094.54,0],["2011-03-07",5094.54,5094.54,5094.54,5094.54,0],["2011-03-08",4753.48,4753.48,4753.48,4753.48,300],["2011-03-09",4753.48,4753.48,4753.48,4753.48,0],["2011-03-10",4753.48,4753.48,4753.48,4753.48,0],["2011-03-11",4753.48,4753.48,4753.48,4753.48,0],["2011-03-14",4753.48,4753.48,4753.48,4753.48,0],["2011-03-15",5073.23,5073.23,4433.74,4433.74,1200],["2011-03-16",4497.69,4497.69,4497.69,4497.69,0],["2011-03-17",4199.27,4199.27,4199.27,4199.27,20000],["2011-03-18",4199.27,4199.27,4199.27,4199.27,0],["2011-03-21",3943.47,4433.74,3922.16,4433.74,8100],["2011-03-22",4199.27,4199.27,4050.05,4050.05,2000],["2011-03-23",3879.53,3879.53,3858.21,3858.21,5000],["2011-03-24",4114.0,4114.0,4114.0,4114.0,100],["2011-03-25",3858.21,3858.21,3858.21,3858.21,3500],["2011-03-28",4071.37,4071.37,3602.42,3602.42,16300],["2011-03-29",3431.89,3431.89,3431.89,3431.89,100],["2011-03-30",3645.05,3666.36,3645.05,3666.36,2100],["2011-03-31",3858.21,3858.21,3410.57,3858.21,700],["2011-04-01",3986.11,3986.11,3538.47,3538.47,1500],["2011-04-04",3879.53,3879.53,3879.53,3879.53,100],["2011-04-05",4028.74,4028.74,4028.74,4028.74,300],["2011-04-06",4263.21,4263.21,4263.21,4263.21,100],["2011-04-07",4540.32,4540.32,4540.32,4540.32,100],["2011-04-08",4540.32,4540.32,4540.32,4540.32,0],["2011-04-13",4540.32,4540.32,4540.32,4540.32,0],["2011-04-14",4540.32,4540.32,4540.32,4540.32,0],["2011-04-15",4540.32,4540.32,4540.32,4540.32,0],["2011-04-18",4540.32,4540.32,4540.32,4540.32,0],["2011-04-19",4540.32,4540.32,4540.32,4540.32,0],["2011-04-20",4540.32,4540.32,4540.32,4540.32,0],["2011-04-21",4540.32,4540.32,4540.32,4540.32,0],["2011-04-22",4817.43,4817.43,4817.43,4817.43,50100],["2011-04-25",4817.43,4817.43,4817.43,4817.43,0],["2011-04-26",4497.69,4497.69,4497.69,4497.69,100],["2011-04-27",4497.69,4497.69,4497.69,4497.69,0],["2011-04-28",4497.69,4497.69,4497.69,4497.69,0],["2011-04-29",4796.12,4796.12,4796.12,4796.12,100],["2011-05-04",4476.38,4476.38,4476.38,4476.38,100],["2011-05-05",4476.38,4476.38,4476.38,4476.38,0],["2011-05-06",4476.38,4476.38,4476.38,4476.38,0],["2011-05-09",4177.95,4177.95,4177.95,4177.95,100],["2011-05-10",3900.84,3900.84,3900.84,3900.84,100],["2011-05-11",3645.05,3645.05,3645.05,3645.05,100],["2011-05-12",3410.57,3410.57,3410.57,3410.57,95100],["2011-05-13",3453.2,3453.2,3261.36,3261.36,10000],["2011-05-16",3133.46,3133.46,3133.46,3133.46,3800],["2011-05-17",3133.46,3133.46,3133.46,3133.46,1500],["2011-05-18",2984.25,2984.25,2920.3,2920.3,14100],["2011-05-19",3112.15,3112.15,3112.15,3112.15,200],["2011-05-20",2898.99,2898.99,2898.99,2898.99,4000],["2011-05-23",2707.14,2707.14,2707.14,2707.14,1800],["2011-05-24",2536.61,2877.67,2536.61,2877.67,500],["2011-05-25",2941.62,2941.62,2600.56,2600.56,1700],["2011-05-26",2813.72,2813.72,2813.72,2813.72,100],["2011-05-27",2621.88,3005.57,2621.88,3005.57,600],["2011-05-30",3133.46,3133.46,3133.46,3133.46,100],["2011-05-31",3346.62,3346.62,3346.62,3346.62,400],["2011-06-01",3538.47,3538.47,3538.47,3538.47,100],["2011-06-02",3303.99,3303.99,3303.99,3303.99,100],["2011-06-03",3090.83,3090.83,3090.83,3090.83,100],["2011-06-06",3303.99,3303.99,3303.99,3303.99,100],["2011-06-07",3303.99,3303.99,3303.99,3303.99,0],["2011-06-08",3090.83,3090.83,3090.83,3090.83,200],["2011-06-09",3090.83,3090.83,3090.83,3090.83,0],["2011-06-10",3090.83,3090.83,3090.83,3090.83,0],["2011-06-13",3090.83,3090.83,3090.83,3090.83,0],["2011-06-14",3090.83,3090.83,3090.83,3090.83,0],["2011-06-15",3303.99,3303.99,3303.99,3303.99,100],["2011-06-16",3303.99,3303.99,3303.99,3303.99,0],["2011-06-17",3303.99,3303.99,3303.99,3303.99,0],["2011-06-20",3303.99,3303.99,3303.99,3303.99,0],["2011-06-21",3090.83,3090.83,3090.83,3090.83,100],["2011-06-22",3303.99,3303.99,2877.67,2877.67,200],["2011-06-23",2877.67,3090.83,2877.67,2877.67,5400],["2011-06-24",2707.14,2707.14,2707.14,2707.14,100],["2011-06-27",2536.61,2877.67,2536.61,2877.67,2300],["2011-06-28",2962.93,2962.93,2962.93,2962.93,100],["2011-06-29",3154.78,3154.78,3133.46,3154.78,17600],["2011-06-30",3197.41,3197.41,3197.41,3197.41,400],["2011-07-01",3303.99,3303.99,3303.99,3303.99,100],["2011-07-04",3303.99,3410.57,3303.99,3410.57,2600],["2011-07-05",3453.2,3453.2,3261.36,3389.26,3300],["2011-07-06",3178.6,3178.6,3105.25,3105.25,1600],["2011-07-07",3227.5,3227.5,3227.5,3227.5,100],["2011-07-08",3178.6,3178.6,3031.9,3031.9,700],["2011-07-11",2934.09,2934.09,2934.09,2934.09,300],["2011-07-12",2934.09,2934.09,2934.09,2934.09,0],["2011-07-13",2934.09,2934.09,2934.09,2934.09,0],["2011-07-14",2885.19,3129.7,2811.84,3129.7,8400],["2011-07-15",2738.49,3105.25,2738.49,2836.29,36400],["2011-07-18",2787.39,3007.45,2787.39,3007.45,23400],["2011-07-19",2738.49,3105.25,2738.49,3056.35,18700],["2011-07-20",3080.8,3080.8,3056.35,3080.8,10000],["2011-07-21",3080.8,3276.41,3080.8,3178.6,14000],["2011-07-22",3349.76,3374.21,3349.76,3374.21,10300],["2011-07-25",3423.11,3423.11,3178.6,3178.6,20300],["2011-07-26",3251.96,3251.96,3129.7,3178.6,8800],["2011-07-27",3203.05,3276.41,3178.6,3178.6,7500],["2011-07-28",3129.7,3129.7,3080.8,3080.8,5900],["2011-07-29",3007.45,3007.45,2983.0,2983.0,11000],["2011-08-01",2934.09,2934.09,2909.64,2909.64,5100],["2011-08-02",2934.09,2934.09,2934.09,2934.09,0],["2011-08-03",3129.7,3129.7,3129.7,3129.7,2000],["2011-08-04",3276.41,3325.31,3007.45,3129.7,10300],["2011-08-05",2958.55,2958.55,2958.55,2958.55,5000],["2011-08-08",2860.74,2860.74,2860.74,2860.74,10000],["2011-08-09",2860.74,2860.74,2714.04,2860.74,5200],["2011-08-10",2909.64,3056.35,2909.64,3031.9,9600],["2011-08-11",3105.25,3154.15,3105.25,3154.15,15500],["2011-08-12",3178.6,3325.31,3154.15,3154.15,17400],["2011-08-15",3178.6,3227.5,3007.45,3007.45,17300],["2011-08-16",2934.09,2934.09,2909.64,2909.64,3700],["2011-08-17",2909.64,2909.64,2909.64,2909.64,0],["2011-08-18",3105.25,3105.25,2811.84,2811.84,1100],["2011-08-19",2811.84,2811.84,2811.84,2811.84,10000],["2011-08-22",2811.84,2811.84,2811.84,2811.84,0],["2011-08-23",2689.59,2689.59,2689.59,2689.59,200],["2011-08-24",2689.59,2689.59,2689.59,2689.59,1000],["2011-08-25",2640.69,2640.69,2567.33,2567.33,1000],["2011-08-26",2591.78,2591.78,2591.78,2591.78,0],["2011-08-29",2665.14,2665.14,2665.14,2665.14,20000],["2011-08-30",2665.14,2665.14,2665.14,2665.14,0],["2011-08-31",2665.14,2665.14,2665.14,2665.14,0],["2011-09-01",2493.98,2836.29,2493.98,2836.29,200],["2011-09-05",2665.14,2665.14,2665.14,2665.14,0],["2011-09-06",2811.84,2811.84,2811.84,2811.84,500],["2011-09-07",2811.84,2811.84,2811.84,2811.84,0],["2011-09-08",2983.0,2983.0,2983.0,2983.0,100],["2011-09-09",2983.0,2983.0,2983.0,2983.0,0],["2011-09-12",2983.0,2983.0,2983.0,2983.0,0],["2011-09-13",2983.0,2983.0,2983.0,2983.0,0],["2011-09-14",2983.0,2983.0,2983.0,2983.0,0],["2011-09-15",2983.0,2983.0,2983.0,2983.0,0],["2011-09-16",2983.0,2983.0,2983.0,2983.0,0],["2011-09-19",2983.0,2983.0,2983.0,2983.0,0],["2011-09-20",2983.0,2983.0,2983.0,2983.0,0],["2011-09-21",2983.0,2983.0,2983.0,2983.0,0],["2011-09-22",2983.0,2983.0,2983.0,2983.0,0],["2011-09-23",2983.0,2983.0,2983.0,2983.0,0],["2011-09-26",2983.0,2983.0,2983.0,2983.0,0],["2011-09-27",2983.0,2983.0,2983.0,2983.0,0],["2011-09-28",2983.0,2983.0,2983.0,2983.0,0],["2011-09-29",2811.84,2811.84,2811.84,2811.84,100],["2011-09-30",2811.84,2811.84,2811.84,2811.84,0],["2011-10-03",2689.59,2689.59,2689.59,2689.59,500],["2011-10-04",2689.59,2689.59,2689.59,2689.59,0],["2011-10-05",2591.78,2591.78,2591.78,2591.78,100],["2011-10-06",2591.78,2591.78,2591.78,2591.78,0],["2011-10-07",2591.78,2591.78,2591.78,2591.78,0],["2011-10-10",2591.78,2591.78,2591.78,2591.78,0],["2011-10-11",2591.78,2591.78,2591.78,2591.78,0],["2011-10-12",2420.63,2420.63,2420.63,2420.63,100],["2011-10-13",2273.92,2273.92,2273.92,2273.92,100],["2011-10-14",2127.22,2127.22,2127.22,2127.22,1600],["2011-10-17",1980.51,2127.22,1980.51,1980.51,700],["2011-10-18",1882.71,1882.71,1882.71,1882.71,400],["2011-10-19",1882.71,1882.71,1882.71,1882.71,0],["2011-10-20",1882.71,1882.71,1882.71,1882.71,0],["2011-10-21",1882.71,1882.71,1882.71,1882.71,0],["2011-10-24",2004.96,2004.96,2004.96,2004.96,100],["2011-10-25",2004.96,2004.96,2004.96,2004.96,0],["2011-10-26",2004.96,2004.96,2004.96,2004.96,0],["2011-10-27",2004.96,2004.96,2004.96,2004.96,0],["2011-10-28",2053.87,2053.87,2053.87,2053.87,100],["2011-10-31",2053.87,2053.87,2053.87,2053.87,0],["2011-11-01",2053.87,2053.87,2053.87,2053.87,0],["2011-11-02",1931.61,1931.61,1931.61,1931.61,100],["2011-11-03",1809.36,1809.36,1809.36,1809.36,700],["2011-11-04",1809.36,1809.36,1809.36,1809.36,100],["2011-11-07",1687.1,1687.1,1687.1,1687.1,100],["2011-11-08",1589.3,1613.75,1589.3,1613.75,800],["2011-11-09",1613.75,1613.75,1613.75,1613.75,0],["2011-11-10",1711.56,1711.56,1711.56,1711.56,100],["2011-11-11",1711.56,1711.56,1711.56,1711.56,0],["2011-11-14",1809.36,1809.36,1809.36,1809.36,300],["2011-11-15",1809.36,1809.36,1809.36,1809.36,0],["2011-11-16",1809.36,1809.36,1809.36,1809.36,0],["2011-11-17",1809.36,1809.36,1809.36,1809.36,0],["2011-11-18",1809.36,1809.36,1809.36,1809.36,0],["2011-11-21",1809.36,1809.36,1809.36,1809.36,0],["2011-11-22",1809.36,1809.36,1809.36,1809.36,0],["2011-11-23",1687.1,1687.1,1687.1,1687.1,1000],["2011-11-24",1687.1,1687.1,1687.1,1687.1,0],["2011-11-25",1687.1,1687.1,1687.1,1687.1,0],["2011-11-28",1687.1,1687.1,1687.1,1687.1,0],["2011-11-29",1687.1,1687.1,1687.1,1687.1,0],["2011-11-30",1784.91,1784.91,1784.91,1784.91,100],["2011-12-01",1907.16,1907.16,1907.16,1907.16,100],["2011-12-02",1907.16,1907.16,1907.16,1907.16,0],["2011-12-05",1907.16,1907.16,1907.16,1907.16,0],["2011-12-06",1833.81,1833.81,1833.81,1833.81,2000],["2011-12-07",1833.81,1833.81,1833.81,1833.81,0],["2011-12-08",1833.81,1833.81,1833.81,1833.81,0],["2011-12-09",1956.06,1956.06,1956.06,1956.06,800],["2011-12-12",1956.06,1956.06,1956.06,1956.06,0],["2011-12-13",1956.06,1956.06,1956.06,1956.06,300],["2011-12-14",1956.06,1956.06,1956.06,1956.06,0],["2011-12-15",1956.06,1956.06,1956.06,1956.06,0],["2011-12-16",1956.06,1956.06,1956.06,1956.06,0],["2011-12-19",1956.06,1956.06,1956.06,1956.06,0],["2011-12-20",1956.06,1956.06,1956.06,1956.06,900],["2011-12-21",1956.06,1956.06,1956.06,1956.06,1000],["2011-12-22",1833.81,1833.81,1833.81,1833.81,600],["2011-12-23",1833.81,1833.81,1833.81,1833.81,0],["2011-12-26",1833.81,1833.81,1833.81,1833.81,0],["2011-12-27",1833.81,1833.81,1711.56,1711.56,1000],["2011-12-28",1638.2,1638.2,1638.2,1638.2,1000],["2011-12-29",1540.4,1540.4,1540.4,1540.4,1000],["2011-12-30",1442.6,1442.6,1442.6,1442.6,1000],["2012-01-03",1369.24,1369.24,1344.79,1344.79,2000],["2012-01-04",1418.15,1418.15,1271.44,1271.44,3000],["2012-01-05",1393.7,1393.7,1320.34,1320.34,5100],["2012-01-06",1418.15,1418.15,1418.15,1418.15,15000],["2012-01-09",1515.95,1515.95,1515.95,1515.95,300],["2012-01-10",1564.85,1613.75,1564.85,1613.75,4700],["2012-01-11",1711.56,1711.56,1711.56,1711.56,7600],["2012-01-12",1736.01,1736.01,1736.01,1736.01,1000],["2012-01-13",1638.2,1638.2,1638.2,1638.2,500],["2012-01-16",1638.2,1638.2,1638.2,1638.2,0],["2012-01-17",1736.01,1736.01,1736.01,1736.01,500],["2012-01-18",1833.81,1833.81,1833.81,1833.81,400],["2012-01-19",1833.81,1833.81,1833.81,1833.81,0],["2012-01-20",1956.06,1956.06,1956.06,1956.06,400],["2012-01-30",1833.81,1833.81,1833.81,1833.81,100],["2012-01-31",1833.81,1833.81,1833.81,1833.81,0],["2012-02-01",1956.06,1956.06,1956.06,1956.06,8000],["2012-02-02",2078.32,2078.32,2078.32,2078.32,100],["2012-02-03",1956.06,1956.06,1956.06,1956.06,1000],["2012-02-06",1980.51,2078.32,1980.51,2078.32,400],["2012-02-07",2004.96,2004.96,2004.96,2004.96,0],["2012-02-08",1882.71,1882.71,1882.71,1882.71,100],["2012-02-09",1760.46,1760.46,1760.46,1760.46,5100],["2012-02-10",1833.81,1833.81,1760.46,1784.91,11900],["2012-02-13",1858.26,1858.26,1858.26,1858.26,1000],["2012-02-14",1858.26,1858.26,1858.26,1858.26,0],["2012-02-15",1736.01,1980.51,1736.01,1980.51,7200],["2012-02-16",2053.87,2053.87,2053.87,2053.87,10100],["2012-02-17",2078.32,2078.32,2078.32,2078.32,10000],["2012-02-20",2102.77,2151.67,2102.77,2151.67,5000],["2012-02-21",1980.51,1980.51,1980.51,1980.51,100],["2012-02-22",1907.16,1907.16,1907.16,1907.16,100],["2012-02-23",1809.36,1809.36,1809.36,1809.36,100],["2012-02-24",1809.36,1809.36,1809.36,1809.36,0],["2012-02-27",1809.36,1809.36,1809.36,1809.36,0],["2012-02-28",1833.81,1833.81,1833.81,1833.81,100],["2012-02-29",1833.81,1833.81,1833.81,1833.81,0],["2012-03-01",1833.81,1833.81,1833.81,1833.81,0],["2012-03-02",1833.81,1833.81,1833.81,1833.81,0],["2012-03-05",1784.91,1907.16,1784.91,1907.16,500],["2012-03-06",2004.96,2004.96,2004.96,2004.96,500],["2012-03-07",1931.61,1931.61,1882.71,1882.71,2000],["2012-03-08",2004.96,2004.96,2004.96,2004.96,1000],["2012-03-09",1907.16,1907.16,1907.16,1907.16,100],["2012-03-12",1907.16,1907.16,1907.16,1907.16,0],["2012-03-13",1907.16,1907.16,1907.16,1907.16,0],["2012-03-14",1784.91,1784.91,1784.91,1784.91,200],["2012-03-15",1907.16,1907.16,1907.16,1907.16,200],["2012-03-16",1956.06,1956.06,1956.06,1956.06,100],["2012-03-19",1956.06,1956.06,1956.06,1956.06,0],["2012-03-20",1980.51,1980.51,1833.81,1833.81,500],["2012-03-21",1833.81,1833.81,1833.81,1833.81,500],["2012-03-22",1907.16,1907.16,1907.16,1907.16,400],["2012-03-23",2029.42,2029.42,2029.42,2029.42,600],["2012-03-26",1956.06,1956.06,1956.06,1956.06,2000],["2012-03-27",1956.06,1956.06,1956.06,1956.06,0],["2012-03-28",1956.06,1956.06,1956.06,1956.06,1000],["2012-03-29",2004.96,2004.96,2004.96,2004.96,1000],["2012-03-30",1907.16,1907.16,1907.16,1907.16,200],["2012-04-03",2029.42,2029.42,2029.42,2029.42,83400],["2012-04-04",1931.61,1931.61,1931.61,1931.61,100],["2012-04-05",1833.81,1833.81,1833.81,1833.81,100],["2012-04-06",1956.06,1956.06,1956.06,1956.06,100],["2012-04-09",1956.06,1956.06,1956.06,1956.06,0],["2012-04-10",1956.06,1956.06,1956.06,1956.06,1700],["2012-04-11",1956.06,1956.06,1956.06,1956.06,126300],["2012-04-12",1956.06,1956.06,1956.06,1956.06,0],["2012-04-13",2078.32,2078.32,1931.61,1931.61,200],["2012-04-16",1931.61,1931.61,1931.61,1931.61,0],["2012-04-17",1931.61,1931.61,1931.61,1931.61,0],["2012-04-18",2053.87,2053.87,1980.51,1980.51,200],["2012-04-19",1980.51,1980.51,1980.51,1980.51,0],["2012-04-20",1956.06,1956.06,1956.06,1956.06,100],["2012-04-23",2078.32,2078.32,1980.51,1980.51,200],["2012-04-24",1980.51,1980.51,1980.51,1980.51,0],["2012-04-25",1980.51,1980.51,1980.51,1980.51,0],["2012-04-26",1980.51,1980.51,1980.51,1980.51,0],["2012-04-27",2078.32,2102.77,2078.32,2102.77,10600],["2012-05-02",2102.77,2102.77,2102.77,2102.77,0],["2012-05-03",2004.96,2004.96,2004.96,2004.96,100],["2012-05-04",2004.96,2004.96,2004.96,2004.96,0],["2012-05-07",2127.22,2127.22,2127.22,2127.22,1600],["2012-05-08",2273.92,2273.92,2273.92,2273.92,1000],["2012-05-09",2151.67,2420.63,2151.67,2420.63,200],["2012-05-10",2273.92,2273.92,2273.92,2273.92,100],["2012-05-11",2273.92,2273.92,2273.92,2273.92,0],["2012-05-14",2273.92,2273.92,2273.92,2273.92,0],["2012-05-15",2176.12,2176.12,2176.12,2176.12,1500],["2012-05-16",2176.12,2176.12,2176.12,2176.12,300],["2012-05-17",2029.42,2029.42,2029.42,2029.42,700],["2012-05-18",2029.42,2029.42,2029.42,2029.42,0],["2012-05-21",2078.32,2078.32,1907.16,1907.16,1100],["2012-05-22",2029.42,2029.42,2029.42,2029.42,5000],["2012-05-23",2029.42,2029.42,2029.42,2029.42,0],["2012-05-24",1931.61,1931.61,1931.61,1931.61,100],["2012-05-25",2029.42,2053.87,2029.42,2053.87,1500],["2012-05-28",1956.06,1956.06,1956.06,1956.06,100],["2012-05-29",2053.87,2053.87,2053.87,2053.87,500],["2012-05-30",2053.87,2053.87,2053.87,2053.87,0],["2012-05-31",2078.32,2102.77,2078.32,2102.77,2100],["2012-06-01",1956.06,2004.96,1956.06,2004.96,2100],["2012-06-04",2004.96,2004.96,2004.96,2004.96,0],["2012-06-05",1956.06,1956.06,1956.06,1956.06,1000],["2012-06-06",1956.06,1956.06,1956.06,1956.06,0],["2012-06-07",1833.81,1833.81,1833.81,1833.81,100],["2012-06-08",1956.06,1956.06,1858.26,1858.26,1100],["2012-06-11",1858.26,1858.26,1858.26,1858.26,0],["2012-06-12",1858.26,1858.26,1858.26,1858.26,0],["2012-06-13",1736.01,1736.01,1736.01,1736.01,100],["2012-06-14",1736.01,1736.01,1736.01,1736.01,0],["2012-06-15",1833.81,1833.81,1760.46,1760.46,2500],["2012-06-18",1833.81,1833.81,1833.81,1833.81,200],["2012-06-19",1833.81,1833.81,1833.81,1833.81,1800],["2012-06-20",1833.81,1833.81,1833.81,1833.81,5000],["2012-06-21",1882.71,1882.71,1833.81,1833.81,1800],["2012-06-22",1833.81,1833.81,1833.81,1833.81,0],["2012-06-25",1833.81,1833.81,1833.81,1833.81,0],["2012-06-26",1833.81,1833.81,1833.81,1833.81,0],["2012-06-27",1833.81,1833.81,1833.81,1833.81,0],["2012-06-28",1833.81,1833.81,1833.81,1833.81,0],["2012-06-29",1833.81,1833.81,1833.81,1833.81,5300],["2012-07-02",1711.56,1882.71,1711.56,1784.91,300],["2012-07-03",1833.81,1833.81,1833.81,1833.81,49900],["2012-07-04",1760.46,1760.46,1760.46,1760.46,78200],["2012-07-05",1760.46,1760.46,1760.46,1760.46,500],["2012-07-06",1760.46,1760.46,1760.46,1760.46,500],["2012-07-09",1760.46,1760.46,1760.46,1760.46,0],["2012-07-10",1638.2,1882.71,1638.2,1882.71,200],["2012-07-11",2004.96,2004.96,2004.96,2004.96,100],["2012-07-12",2127.22,2127.22,2127.22,2127.22,100],["2012-07-13",2225.02,2225.02,2225.02,2225.02,100],["2012-07-16",2078.32,2078.32,2078.32,2078.32,100],["2012-07-17",2078.32,2078.32,2078.32,2078.32,0],["2012-07-18",2176.12,2176.12,1956.06,1956.06,200],["2012-07-19",2053.87,2053.87,1833.81,1833.81,200],["2012-07-20",1956.06,1956.06,1956.06,1956.06,0],["2012-07-23",2078.32,2078.32,2078.32,2078.32,100],["2012-07-24",2078.32,2078.32,2078.32,2078.32,0],["2012-07-25",2078.32,2078.32,2078.32,2078.32,0],["2012-07-26",2078.32,2078.32,2078.32,2078.32,0],["2012-07-27",2078.32,2078.32,2078.32,2078.32,0],["2012-07-30",2200.57,2200.57,1956.06,2053.87,300],["2012-07-31",2004.96,2004.96,2004.96,2004.96,0],["2012-08-01",2004.96,2004.96,2004.96,2004.96,0],["2012-08-02",2004.96,2004.96,2004.96,2004.96,0],["2012-08-03",1882.71,1882.71,1882.71,1882.71,100],["2012-08-06",1760.46,1858.26,1760.46,1858.26,1100],["2012-08-07",1858.26,1858.26,1858.26,1858.26,0],["2012-08-08",1858.26,1858.26,1858.26,1858.26,0],["2012-08-09",1760.46,1907.16,1760.46,1907.16,200],["2012-08-10",1907.16,1907.16,1907.16,1907.16,200],["2012-08-13",2029.42,2029.42,1784.91,1809.36,2200],["2012-08-14",1833.81,1833.81,1833.81,1833.81,0],["2012-08-15",1760.46,1760.46,1760.46,1760.46,100],["2012-08-16",1760.46,1760.46,1760.46,1760.46,0],["2012-08-17",1858.26,1882.71,1858.26,1882.71,200],["2012-08-20",2004.96,2004.96,2004.96,2004.96,100],["2012-08-21",2102.77,2102.77,1882.71,1882.71,200],["2012-08-22",1882.71,1882.71,1882.71,1882.71,0],["2012-08-23",1882.71,1882.71,1882.71,1882.71,0],["2012-08-24",1882.71,1882.71,1882.71,1882.71,0],["2012-08-27",1833.81,1833.81,1833.81,1833.81,300],["2012-08-28",1711.56,1711.56,1711.56,1711.56,100],["2012-08-29",1711.56,1711.56,1711.56,1711.56,0],["2012-08-30",1809.36,1809.36,1809.36,1809.36,100],["2012-08-31",1809.36,1809.36,1809.36,1809.36,0],["2012-09-04",1931.61,1931.61,1931.61,1931.61,100],["2012-09-05",2029.42,2029.42,2029.42,2029.42,100],["2012-09-06",1907.16,1907.16,1907.16,1907.16,100],["2012-09-07",1907.16,1907.16,1907.16,1907.16,0],["2012-09-10",2029.42,2029.42,2029.42,2029.42,100],["2012-09-11",1907.16,1907.16,1907.16,1907.16,100],["2012-09-12",1784.91,1784.91,1784.91,1784.91,100],["2012-09-13",1784.91,1784.91,1784.91,1784.91,0],["2012-09-14",1784.91,1784.91,1784.91,1784.91,0],["2012-09-17",1784.91,1784.91,1784.91,1784.91,0],["2012-09-18",1907.16,1907.16,1687.1,1687.1,200],["2012-09-19",1809.36,1809.36,1809.36,1809.36,0],["2012-09-20",1809.36,1809.36,1809.36,1809.36,0],["2012-09-21",1931.61,1931.61,1931.61,1931.61,100],["2012-09-24",2053.87,2053.87,1809.36,1931.61,700],["2012-09-25",1809.36,1809.36,1809.36,1809.36,500],["2012-09-26",1907.16,1907.16,1907.16,1907.16,100],["2012-09-27",1931.61,1931.61,1931.61,1931.61,3000],["2012-09-28",1931.61,1931.61,1931.61,1931.61,0],["2012-10-01",1931.61,1931.61,1931.61,1931.61,0],["2012-10-02",1931.61,1931.61,1931.61,1931.61,0],["2012-10-03",1931.61,1931.61,1931.61,1931.61,0],["2012-10-04",1809.36,1809.36,1809.36,1809.36,100],["2012-10-05",1687.1,1711.56,1687.1,1711.56,200],["2012-10-08",1809.36,1809.36,1809.36,1809.36,100],["2012-10-09",1931.61,1931.61,1931.61,1931.61,100],["2012-10-10",1931.61,1931.61,1931.61,1931.61,0],["2012-10-11",2053.87,2053.87,2053.87,2053.87,100],["2012-10-12",2127.22,2127.22,2127.22,2127.22,100],["2012-10-15",2127.22,2127.22,2127.22,2127.22,0],["2012-10-16",2127.22,2127.22,2127.22,2127.22,0],["2012-10-17",2127.22,2127.22,2127.22,2127.22,0],["2012-10-18",2127.22,2127.22,2127.22,2127.22,0],["2012-10-19",2127.22,2127.22,2127.22,2127.22,0],["2012-10-22",2127.22,2127.22,2127.22,2127.22,0],["2012-10-23",2127.22,2127.22,2127.22,2127.22,0],["2012-10-24",2127.22,2127.22,2127.22,2127.22,0],["2012-10-25",2127.22,2127.22,2127.22,2127.22,0],["2012-10-26",2127.22,2127.22,2127.22,2127.22,0],["2012-10-29",2127.22,2127.22,2127.22,2127.22,0],["2012-10-30",2127.22,2127.22,2127.22,2127.22,0],["2012-10-31",1980.51,1980.51,1980.51,1980.51,300],["2012-11-01",1858.26,1858.26,1858.26,1858.26,200],["2012-11-02",1736.01,1931.61,1736.01,1931.61,200],["2012-11-05",1931.61,1931.61,1931.61,1931.61,0],["2012-11-06",1931.61,1931.61,1931.61,1931.61,0],["2012-11-07",1931.61,1931.61,1931.61,1931.61,0],["2012-11-08",1931.61,1931.61,1931.61,1931.61,0],["2012-11-09",1931.61,1931.61,1931.61,1931.61,0],["2012-11-12",1809.36,1809.36,1809.36,1809.36,100],["2012-11-13",1931.61,1931.61,1931.61,1931.61,100],["2012-11-14",1931.61,1931.61,1931.61,1931.61,0],["2012-11-15",1931.61,1931.61,1931.61,1931.61,0],["2012-11-16",1931.61,1931.61,1931.61,1931.61,0],["2012-11-19",1931.61,1931.61,1931.61,1931.61,0],["2012-11-20",1931.61,1931.61,1931.61,1931.61,0],["2012-11-21",1931.61,1931.61,1931.61,1931.61,0],["2012-11-22",1931.61,1931.61,1931.61,1931.61,0],["2012-11-23",1931.61,1931.61,1931.61,1931.61,0],["2012-11-26",1931.61,1931.61,1931.61,1931.61,0],["2012-11-27",1931.61,1931.61,1931.61,1931.61,0],["2012-11-28",1931.61,1931.61,1931.61,1931.61,0],["2012-11-29",1931.61,1931.61,1931.61,1931.61,76300],["2012-11-30",1931.61,1931.61,1931.61,1931.61,0],["2012-12-03",1931.61,1931.61,1931.61,1931.61,14000],["2012-12-04",1931.61,1931.61,1931.61,1931.61,0],["2012-12-05",1931.61,1931.61,1931.61,1931.61,0],["2012-12-06",1931.61,1931.61,1931.61,1931.61,0],["2012-12-07",1931.61,1931.61,1931.61,1931.61,0],["2012-12-10",1931.61,1931.61,1931.61,1931.61,0],["2012-12-11",1931.61,1931.61,1931.61,1931.61,0],["2012-12-12",1931.61,1931.61,1931.61,1931.61,0],["2012-12-13",1931.61,1931.61,1931.61,1931.61,0],["2012-12-14",1931.61,1931.61,1931.61,1931.61,0],["2012-12-17",1931.61,1931.61,1931.61,1931.61,0],["2012-12-18",1931.61,1931.61,1931.61,1931.61,0],["2012-12-19",1809.36,1809.36,1809.36,1809.36,100],["2012-12-20",1907.16,1907.16,1687.1,1687.1,200],["2012-12-21",1784.91,1784.91,1589.3,1736.01,400],["2012-12-24",1736.01,1736.01,1736.01,1736.01,0],["2012-12-25",1736.01,1736.01,1736.01,1736.01,0],["2012-12-26",1833.81,1833.81,1833.81,1833.81,100],["2012-12-27",1833.81,1833.81,1833.81,1833.81,0],["2012-12-28",1956.06,1956.06,1956.06,1956.06,100],["2013-01-02",1956.06,1956.06,1956.06,1956.06,0],["2013-01-03",1956.06,1956.06,1956.06,1956.06,0],["2013-01-04",1956.06,1956.06,1956.06,1956.06,14000],["2013-01-07",2078.32,2078.32,2078.32,2078.32,100],["2013-01-08",1956.06,1956.06,1956.06,1956.06,300],["2013-01-09",2029.42,2029.42,2029.42,2029.42,100],["2013-01-10",1907.16,2004.96,1907.16,2004.96,200],["2013-01-11",2004.96,2004.96,2004.96,2004.96,0],["2013-01-14",2004.96,2004.96,2004.96,2004.96,0],["2013-01-15",2004.96,2004.96,2004.96,2004.96,0],["2013-01-16",2004.96,2004.96,2004.96,2004.96,0],["2013-01-17",1956.06,1956.06,1956.06,1956.06,100],["2013-01-18",1760.46,2029.42,1760.46,2029.42,300],["2013-01-21",2225.02,2225.02,1956.06,1956.06,15200],["2013-01-22",1956.06,1956.06,1956.06,1956.06,0],["2013-01-23",2151.67,2151.67,2151.67,2151.67,100],["2013-01-24",2151.67,2151.67,2151.67,2151.67,0],["2013-01-25",2151.67,2151.67,2151.67,2151.67,0],["2013-01-28",2322.83,2322.83,1980.51,1980.51,200],["2013-01-29",1980.51,1980.51,1980.51,1980.51,14000],["2013-01-30",1980.51,1980.51,1980.51,1980.51,0],["2013-01-31",1980.51,1980.51,1980.51,1980.51,0],["2013-02-01",1980.51,1980.51,1980.51,1980.51,0],["2013-02-04",1980.51,1980.51,1980.51,1980.51,14000],["2013-02-05",1784.91,1784.91,1784.91,1784.91,900],["2013-02-06",1784.91,1784.91,1784.91,1784.91,1000],["2013-02-07",1784.91,1784.91,1784.91,1784.91,0],["2013-02-08",1956.06,1956.06,1956.06,1956.06,100],["2013-02-18",1956.06,1956.06,1956.06,1956.06,0],["2013-02-19",1956.06,1956.06,1956.06,1956.06,0],["2013-02-20",1956.06,1956.06,1956.06,1956.06,0],["2013-02-21",1956.06,1956.06,1956.06,1956.06,0],["2013-02-22",1956.06,1956.06,1956.06,1956.06,14000],["2013-02-25",1956.06,1956.06,1956.06,1956.06,0],["2013-02-26",1956.06,1956.06,1956.06,1956.06,0],["2013-02-27",1956.06,1956.06,1956.06,1956.06,0],["2013-02-28",1956.06,1956.06,1956.06,1956.06,0],["2013-03-01",1956.06,1956.06,1956.06,1956.06,14000],["2013-03-04",1956.06,1956.06,1956.06,1956.06,0],["2013-03-05",1956.06,1956.06,1956.06,1956.06,0],["2013-03-06",1956.06,1956.06,1956.06,1956.06,0],["2013-03-07",1956.06,1956.06,1956.06,1956.06,0],["2013-03-08",2102.77,2102.77,2078.32,2078.32,300],["2013-03-11",2078.32,2078.32,2078.32,2078.32,0],["2013-03-12",2078.32,2078.32,2078.32,2078.32,0],["2013-03-13",2078.32,2078.32,2078.32,2078.32,0],["2013-03-14",2078.32,2078.32,2078.32,2078.32,0],["2013-03-15",2078.32,2078.32,2078.32,2078.32,0],["2013-03-18",2249.47,2249.47,2249.47,2249.47,100],["2013-03-19",2249.47,2249.47,2249.47,2249.47,0],["2013-03-20",2249.47,2249.47,2249.47,2249.47,0],["2013-03-21",2249.47,2249.47,2249.47,2249.47,0],["2013-03-22",2249.47,2249.47,2249.47,2249.47,0],["2013-03-25",2249.47,2249.47,2249.47,2249.47,14000],["2013-03-26",2249.47,2249.47,2249.47,2249.47,0],["2013-03-27",2249.47,2249.47,2249.47,2249.47,0],["2013-03-28",2249.47,2249.47,2249.47,2249.47,0],["2013-03-29",2249.47,2249.47,2249.47,2249.47,0],["2013-04-01",2249.47,2249.47,2249.47,2249.47,14000],["2013-04-02",2249.47,2249.47,2249.47,2249.47,0],["2013-04-03",2249.47,2249.47,2249.47,2249.47,0],["2013-04-04",2249.47,2249.47,2249.47,2249.47,0],["2013-04-05",2249.47,2249.47,2249.47,2249.47,0],["2013-04-08",2249.47,2249.47,2249.47,2249.47,0],["2013-04-09",2249.47,2249.47,2249.47,2249.47,14000],["2013-04-10",2396.18,2396.18,2396.18,2396.18,100],["2013-04-11",2396.18,2396.18,2396.18,2396.18,0],["2013-04-12",2176.12,2176.12,2176.12,2176.12,500],["2013-04-15",1980.51,2053.87,1980.51,2053.87,1400],["2013-04-16",1956.06,1956.06,1956.06,1956.06,100],["2013-04-17",1956.06,1956.06,1956.06,1956.06,0],["2013-04-18",1907.16,2078.32,1907.16,2078.32,200],["2013-04-22",1882.71,1882.71,1882.71,1882.71,5400],["2013-04-23",1882.71,1882.71,1882.71,1882.71,0],["2013-04-24",1882.71,1882.71,1882.71,1882.71,0],["2013-04-25",1882.71,1882.71,1882.71,1882.71,0],["2013-04-26",2004.96,2004.96,2004.96,2004.96,100],["2013-05-02",2004.96,2004.96,2004.96,2004.96,0],["2013-05-03",1956.06,1956.06,1956.06,1956.06,1000],["2013-05-06",2127.22,2127.22,1956.06,1956.06,14400],["2013-05-07",1956.06,1956.06,1956.06,1956.06,2000],["2013-05-08",1907.16,1907.16,1907.16,1907.16,1000],["2013-05-09",1907.16,1907.16,1907.16,1907.16,85555],["2013-05-10",1736.01,2004.96,1736.01,2004.96,1200],["2013-05-13",1956.06,1956.06,1956.06,1956.06,2000],["2013-05-14",1956.06,1956.06,1760.46,1931.61,80400],["2013-05-15",1760.46,1760.46,1760.46,1760.46,2500],["2013-05-16",1760.46,1760.46,1760.46,1760.46,0],["2013-05-17",1760.46,1760.46,1760.46,1760.46,0],["2013-05-20",1931.61,1931.61,1931.61,1931.61,100],["2013-05-21",1931.61,1931.61,1931.61,1931.61,100],["2013-05-22",1931.61,1931.61,1882.71,1882.71,3800],["2013-05-23",1833.81,2053.87,1809.36,2053.87,7600],["2013-05-24",1882.71,2053.87,1882.71,2053.87,1900],["2013-05-27",2249.47,2249.47,2200.57,2249.47,2100],["2013-05-28",2249.47,2249.47,2249.47,2249.47,0],["2013-05-29",2420.63,2420.63,2420.63,2420.63,100],["2013-05-30",2420.63,2420.63,2420.63,2420.63,0],["2013-05-31",2200.57,2493.98,2200.57,2493.98,200],["2013-06-03",2249.47,2249.47,2249.47,2249.47,50100],["2013-06-04",2029.42,2029.42,2029.42,2029.42,100],["2013-06-05",1956.06,2176.12,1956.06,2176.12,1100],["2013-06-06",2371.73,2371.73,2371.73,2371.73,100],["2013-06-07",2542.88,2542.88,2542.88,2542.88,100],["2013-06-10",2542.88,2542.88,2542.88,2542.88,0],["2013-06-11",2542.88,2542.88,2542.88,2542.88,0],["2013-06-12",2542.88,2542.88,2542.88,2542.88,0],["2013-06-13",2542.88,2542.88,2542.88,2542.88,0],["2013-06-14",2762.94,2762.94,2762.94,2762.94,100],["2013-06-17",2762.94,2762.94,2762.94,2762.94,0],["2013-06-18",2762.94,2762.94,2762.94,2762.94,0],["2013-06-19",2567.33,2567.33,2493.98,2493.98,4100],["2013-06-20",2493.98,2493.98,2493.98,2493.98,0],["2013-06-21",2249.47,2249.47,2249.47,2249.47,2900],["2013-06-24",2029.42,2029.42,2029.42,2029.42,100],["2013-06-25",2225.02,2225.02,2078.32,2078.32,1100],["2013-06-26",1882.71,1882.71,1882.71,1882.71,200],["2013-06-27",1882.71,2053.87,1736.01,1736.01,5800],["2013-06-28",1784.91,1784.91,1784.91,1784.91,0],["2013-07-01",1833.81,1833.81,1638.2,1638.2,2000],["2013-07-02",1638.2,1638.2,1638.2,1638.2,0],["2013-07-03",1711.56,1736.01,1711.56,1711.56,3900],["2013-07-04",1882.71,1882.71,1882.71,1882.71,500],["2013-07-05",2053.87,2053.87,1907.16,1907.16,30200],["2013-07-08",1907.16,1907.16,1907.16,1907.16,500],["2013-07-09",1907.16,1907.16,1907.16,1907.16,0],["2013-07-10",1907.16,1907.16,1760.46,1760.46,4500],["2013-07-11",1907.16,1907.16,1711.56,1711.56,7000],["2013-07-12",1711.56,1711.56,1711.56,1711.56,0],["2013-07-15",1833.81,1858.26,1833.81,1858.26,3000],["2013-07-16",1833.81,1833.81,1833.81,1833.81,1000],["2013-07-17",2004.96,2004.96,2004.96,2004.96,100],["2013-07-18",1858.26,1858.26,1858.26,1858.26,200],["2013-07-19",1858.26,1858.26,1687.1,1687.1,2300],["2013-07-22",1809.36,1809.36,1589.3,1589.3,4000],["2013-07-23",1589.3,1589.3,1589.3,1589.3,0],["2013-07-24",1589.3,1589.3,1589.3,1589.3,0],["2013-07-25",1736.01,1736.01,1736.01,1736.01,500],["2013-07-26",1589.3,1589.3,1589.3,1589.3,1000],["2013-07-29",1589.3,1589.3,1589.3,1589.3,0],["2013-07-30",1589.3,1589.3,1589.3,1589.3,0],["2013-07-31",1711.56,1711.56,1711.56,1711.56,100],["2013-08-01",1858.26,1858.26,1858.26,1858.26,100],["2013-08-02",1980.51,1980.51,1980.51,1980.51,100],["2013-08-05",2078.32,2078.32,1784.91,1784.91,600],["2013-08-06",1809.36,1809.36,1809.36,1809.36,7500],["2013-08-07",1809.36,1809.36,1809.36,1809.36,0],["2013-08-08",1809.36,1809.36,1809.36,1809.36,0],["2013-08-09",1809.36,1809.36,1809.36,1809.36,2800],["2013-08-12",1809.36,1809.36,1809.36,1809.36,0],["2013-08-13",1980.51,1980.51,1980.51,1980.51,500],["2013-08-14",1784.91,1784.91,1784.91,1784.91,20000],["2013-08-15",2151.67,2151.67,2151.67,2151.67,100],["2013-08-16",2273.92,2273.92,2273.92,2273.92,100],["2013-08-19",2053.87,2273.92,2053.87,2273.92,200],["2013-08-20",2053.87,2053.87,2053.87,2053.87,500],["2013-08-21",2225.02,2225.02,1858.26,1858.26,5200],["2013-08-22",2029.42,2029.42,2029.42,2029.42,100],["2013-08-23",2200.57,2200.57,1956.06,1956.06,4400],["2013-08-26",1956.06,1956.06,1956.06,1956.06,0],["2013-08-27",1956.06,1956.06,1956.06,1956.06,0],["2013-08-28",1956.06,1956.06,1956.06,1956.06,300],["2013-08-29",1956.06,1956.06,1956.06,1956.06,0],["2013-08-30",2127.22,2127.22,2127.22,2127.22,100],["2013-09-03",2127.22,2127.22,2127.22,2127.22,0],["2013-09-04",2127.22,2127.22,2127.22,2127.22,0],["2013-09-05",2127.22,2127.22,2127.22,2127.22,0],["2013-09-06",2127.22,2127.22,2127.22,2127.22,0],["2013-09-09",1931.61,1931.61,1931.61,1931.61,200],["2013-09-10",1760.46,1760.46,1760.46,1760.46,1000],["2013-09-11",1833.81,1833.81,1833.81,1833.81,300],["2013-09-12",1931.61,1931.61,1662.65,1662.65,73980],["2013-09-13",1515.95,1809.36,1515.95,1809.36,5100],["2013-09-16",1809.36,1809.36,1809.36,1809.36,0],["2013-09-17",1809.36,1907.16,1809.36,1907.16,1100],["2013-09-18",2053.87,2053.87,1907.16,1907.16,2100],["2013-09-19",1907.16,1907.16,1907.16,1907.16,0],["2013-09-20",1907.16,1907.16,1907.16,1907.16,0],["2013-09-23",2078.32,2078.32,2078.32,2078.32,100],["2013-09-24",2078.32,2078.32,2078.32,2078.32,0],["2013-09-25",2078.32,2078.32,2078.32,2078.32,2400],["2013-09-26",2078.32,2078.32,2078.32,2078.32,0],["2013-09-27",2078.32,2078.32,2078.32,2078.32,0],["2013-09-30",2078.32,2078.32,2078.32,2078.32,0],["2013-10-01",2078.32,2078.32,2078.32,2078.32,0],["2013-10-02",2078.32,2078.32,2078.32,2078.32,0],["2013-10-03",2078.32,2078.32,2078.32,2078.32,0],["2013-10-04",2029.42,2029.42,2029.42,2029.42,100],["2013-10-07",2029.42,2029.42,2029.42,2029.42,0],["2013-10-08",2200.57,2200.57,1956.06,2200.57,6000],["2013-10-09",2200.57,2200.57,2200.57,2200.57,0],["2013-10-10",2200.57,2322.83,2200.57,2322.83,500],["2013-10-11",2322.83,2322.83,2322.83,2322.83,0],["2013-10-14",2322.83,2322.83,2322.83,2322.83,0],["2013-10-15",2322.83,2322.83,2322.83,2322.83,0],["2013-10-16",2322.83,2322.83,2322.83,2322.83,0],["2013-10-17",2322.83,2322.83,2322.83,2322.83,0],["2013-10-18",2200.57,2200.57,2200.57,2200.57,800],["2013-10-21",2029.42,2420.63,1980.51,2420.63,29800],["2013-10-22",2640.69,2640.69,2616.23,2640.69,68200],["2013-10-23",2689.59,2689.59,2640.69,2640.69,5400],["2013-10-24",2567.33,2811.84,2420.63,2762.94,44400],["2013-10-25",2787.39,2860.74,2689.59,2689.59,20000],["2013-10-28",2689.59,2787.39,2689.59,2689.59,6600],["2013-10-29",2714.04,2762.94,2689.59,2762.94,6700],["2013-10-30",3039.23,3039.23,3039.23,3039.23,100],["2013-10-31",3039.23,3039.23,2866.55,2866.55,400],["2013-11-01",2866.55,2866.55,2866.55,2866.55,0],["2013-11-04",2866.55,2866.55,2866.55,2866.55,0],["2013-11-05",2866.55,2866.55,2866.55,2866.55,8000],["2013-11-06",2590.26,2590.26,2590.26,2590.26,1000],["2013-11-07",2590.26,2590.26,2590.26,2590.26,0],["2013-11-08",2728.4,2728.4,2728.4,2728.4,100],["2013-11-11",2728.4,2728.4,2728.4,2728.4,0],["2013-11-12",2624.79,2624.79,2624.79,2624.79,1000],["2013-11-13",2555.72,2555.72,2555.72,2555.72,500],["2013-11-14",2728.4,2728.4,2590.26,2590.26,2600],["2013-11-15",2590.26,2590.26,2590.26,2590.26,0],["2013-11-18",2590.26,2590.26,2590.26,2590.26,0],["2013-11-19",2555.72,2555.72,2555.72,2555.72,200],["2013-11-20",2486.65,2486.65,2486.65,2486.65,300],["2013-11-21",2486.65,2486.65,2486.65,2486.65,0],["2013-11-22",2590.26,2590.26,2590.26,2590.26,100],["2013-11-25",2590.26,2590.26,2590.26,2590.26,0],["2013-11-26",2590.26,2590.26,2590.26,2590.26,0],["2013-11-27",2590.26,2590.26,2590.26,2590.26,0],["2013-11-28",2590.26,2590.26,2590.26,2590.26,0],["2013-11-29",2590.26,2590.26,2590.26,2590.26,0],["2013-12-02",2590.26,2590.26,2590.26,2590.26,0],["2013-12-03",2590.26,2590.26,2590.26,2590.26,0],["2013-12-04",2590.26,2590.26,2590.26,2590.26,0],["2013-12-05",2590.26,2590.26,2590.26,2590.26,0],["2013-12-06",2590.26,2590.26,2590.26,2590.26,0],["2013-12-09",2590.26,2590.26,2590.26,2590.26,0],["2013-12-10",2590.26,2590.26,2590.26,2590.26,0],["2013-12-11",2590.26,2590.26,2590.26,2590.26,0],["2013-12-12",2590.26,2590.26,2590.26,2590.26,0],["2013-12-13",2417.57,2417.57,2417.57,2417.57,400],["2013-12-16",2590.26,2590.26,2590.26,2590.26,100],["2013-12-17",2452.11,2452.11,2452.11,2452.11,500],["2013-12-18",2555.72,2555.72,2555.72,2555.72,100],["2013-12-19",2417.57,2417.57,2417.57,2417.57,3000],["2013-12-20",2417.57,2417.57,2417.57,2417.57,0],["2013-12-23",2417.57,2417.57,2417.57,2417.57,0],["2013-12-24",2486.65,2486.65,2486.65,2486.65,200],["2013-12-25",2521.18,2521.18,2521.18,2521.18,800],["2013-12-26",2452.11,2452.11,2452.11,2452.11,600],["2013-12-27",2452.11,2452.11,2452.11,2452.11,0],["2013-12-30",2452.11,2452.11,2452.11,2452.11,0],["2013-12-31",2521.18,2521.18,2521.18,2521.18,1000],["2014-01-02",2521.18,2521.18,2521.18,2521.18,0],["2014-01-03",2417.57,2417.57,2417.57,2417.57,71500],["2014-01-06",2417.57,2417.57,2417.57,2417.57,0],["2014-01-07",2417.57,2417.57,2417.57,2417.57,0],["2014-01-08",2417.57,2452.11,2175.81,2452.11,3900],["2014-01-09",2521.18,2693.87,2521.18,2693.87,7900],["2014-01-10",2693.87,2693.87,2693.87,2693.87,0],["2014-01-13",2693.87,2693.87,2693.87,2693.87,0],["2014-01-14",2762.94,2832.01,2762.94,2832.01,900],["2014-01-15",2832.01,2832.01,2832.01,2832.01,0],["2014-01-16",2832.01,2832.01,2832.01,2832.01,0],["2014-01-17",2762.94,2762.94,2693.87,2693.87,6600],["2014-01-20",2797.48,2797.48,2797.48,2797.48,100],["2014-01-21",2832.01,3073.77,2832.01,3073.77,6500],["2014-01-22",3350.06,3350.06,3350.06,3350.06,11200],["2014-01-23",3557.28,3660.89,3453.67,3660.89,11100],["2014-01-24",4006.26,4006.26,4006.26,4006.26,8700],["2014-01-27",4144.41,4317.09,4144.41,4213.48,5300],["2014-02-06",4144.41,4144.41,4144.41,4144.41,100],["2014-02-07",3902.65,4075.34,3902.65,4075.34,6900],["2014-02-10",4075.34,4144.41,4075.34,4144.41,11700],["2014-02-11",4213.48,4213.48,4075.34,4075.34,11800],["2014-02-12",4248.02,4282.56,4248.02,4282.56,2200],["2014-02-13",4489.78,4489.78,4282.56,4282.56,2700],["2014-02-14",4248.02,4248.02,4178.95,4213.48,2500],["2014-02-17",4144.41,4213.48,4144.41,4213.48,21100],["2014-02-18",4213.48,4248.02,4144.41,4213.48,9500],["2014-02-19",4489.78,4489.78,4213.48,4213.48,5800],["2014-02-20",4489.78,4489.78,4178.95,4178.95,11500],["2014-02-21",4213.48,4351.63,4213.48,4317.09,3600],["2014-02-24",4317.09,4420.7,4317.09,4420.7,10100],["2014-02-25",4420.7,4766.07,4420.7,4766.07,9000],["2014-02-26",4351.63,4731.53,4351.63,4420.7,700],["2014-02-27",4489.78,4489.78,4455.24,4455.24,900],["2014-02-28",4455.24,4489.78,4351.63,4351.63,1000],["2014-03-03",4351.63,4386.17,4351.63,4386.17,700],["2014-03-04",4351.63,4524.31,4006.26,4006.26,8500],["2014-03-05",4351.63,4351.63,4351.63,4351.63,400],["2014-03-06",4006.26,4420.7,4006.26,4351.63,300],["2014-03-07",4351.63,4662.46,4351.63,4662.46,500],["2014-03-10",4282.56,4489.78,4282.56,4420.7,4100],["2014-03-11",4386.17,4697.0,4386.17,4697.0,2700],["2014-03-12",4489.78,4731.53,4489.78,4524.31,1300],["2014-03-13",4386.17,4731.53,4386.17,4593.39,5500],["2014-03-14",4524.31,4593.39,4524.31,4558.85,5400],["2014-03-17",4524.31,4627.92,4524.31,4627.92,1500],["2014-03-18",4627.92,4662.46,4558.85,4662.46,2600],["2014-03-19",4662.46,4662.46,4662.46,4662.46,13600],["2014-03-20",4731.53,4731.53,4731.53,4731.53,1800],["2014-03-21",4627.92,4697.0,4627.92,4697.0,4500],["2014-03-24",4697.0,4766.07,4627.92,4731.53,4800],["2014-03-25",4697.0,4697.0,4420.7,4455.24,25300],["2014-03-26",4593.39,4593.39,4317.09,4317.09,30100],["2014-03-27",4317.09,4386.17,4248.02,4248.02,80200],["2014-03-28",4317.09,4317.09,4248.02,4248.02,19100],["2014-03-31",4317.09,4317.09,4248.02,4248.02,29800],["2014-04-01",4455.24,4455.24,4178.95,4248.02,7600],["2014-04-02",4248.02,4386.17,4178.95,4213.48,7600],["2014-04-03",4213.48,4420.7,4213.48,4420.7,9700],["2014-04-04",4489.78,4489.78,4248.02,4248.02,5700],["2014-04-07",4248.02,4248.02,4248.02,4248.02,5000],["2014-04-08",4282.56,4455.24,4282.56,4455.24,4500],["2014-04-10",4420.7,4420.7,4317.09,4317.09,1100],["2014-04-11",4178.95,4420.7,4178.95,4351.63,12300],["2014-04-14",4351.63,4351.63,4351.63,4351.63,1700],["2014-04-15",4006.26,4351.63,4006.26,4351.63,300],["2014-04-16",4178.95,4213.48,4178.95,4178.95,1400],["2014-04-17",4213.48,4213.48,4213.48,4213.48,2000],["2014-04-18",4213.48,4213.48,4213.48,4213.48,8900],["2014-04-21",4213.48,4317.09,4213.48,4248.02,13400],["2014-04-22",4248.02,4386.17,4248.02,4386.17,11900],["2014-04-23",3971.73,4248.02,3971.73,3971.73,107700],["2014-04-24",3626.36,3626.36,3626.36,3626.36,900],["2014-04-25",3419.14,3971.73,3350.06,3971.73,8000],["2014-04-28",3626.36,3833.58,3626.36,3799.04,1000],["2014-04-29",3695.43,3695.43,3695.43,3695.43,100],["2014-05-05",3764.5,3799.04,3453.67,3453.67,11500],["2014-05-06",3799.04,3799.04,3384.6,3384.6,6200],["2014-05-07",3660.89,3660.89,3660.89,3660.89,300],["2014-05-08",3350.06,4006.26,3350.06,3350.06,18600],["2014-05-09",3660.89,3660.89,3384.6,3384.6,900],["2014-05-12",3695.43,3695.43,3280.99,3280.99,200],["2014-05-13",3280.99,3280.99,3280.99,3280.99,0],["2014-05-14",3280.99,3280.99,3280.99,3280.99,0],["2014-05-15",3557.28,3557.28,3557.28,3557.28,600],["2014-05-16",3280.99,3902.65,3280.99,3280.99,21000],["2014-05-19",3315.53,3384.6,3280.99,3280.99,10400],["2014-05-20",3591.82,3591.82,3246.45,3315.53,40105],["2014-05-21",3626.36,3626.36,3315.53,3350.06,26600],["2014-05-22",3660.89,3660.89,3350.06,3522.75,50200],["2014-05-23",3522.75,3522.75,3522.75,3522.75,300],["2014-05-26",3350.06,3350.06,3350.06,3350.06,905],["2014-05-27",3350.06,3350.06,3350.06,3350.06,0],["2014-05-28",3350.06,3350.06,3350.06,3350.06,0],["2014-05-29",3280.99,3280.99,3280.99,3280.99,200],["2014-05-30",3591.82,3591.82,3591.82,3591.82,7110],["2014-06-02",3591.82,3591.82,3591.82,3591.82,0],["2014-06-03",3833.58,3833.58,3833.58,3833.58,200],["2014-06-04",3833.58,3833.58,3833.58,3833.58,0],["2014-06-05",4075.34,4075.34,4075.34,4075.34,100],["2014-06-06",3729.97,3729.97,3729.97,3729.97,2000],["2014-06-09",3729.97,3729.97,3384.6,3384.6,3140],["2014-06-10",3695.43,3695.43,3419.14,3488.21,15000],["2014-06-11",3729.97,3729.97,3522.75,3522.75,6700],["2014-06-12",3591.82,3591.82,3591.82,3591.82,100],["2014-06-13",3384.6,3384.6,3384.6,3384.6,100],["2014-06-16",3384.6,3384.6,3384.6,3384.6,3060],["2014-06-17",3695.43,3695.43,3384.6,3557.28,18300],["2014-06-18",3488.21,3764.5,3453.67,3453.67,1900],["2014-06-19",3108.31,3799.04,3108.31,3350.06,12555],["2014-06-20",3660.89,3660.89,3591.82,3591.82,6900],["2014-06-23",3591.82,3591.82,3591.82,3591.82,1100],["2014-06-24",3591.82,3591.82,3591.82,3591.82,1200],["2014-06-25",3937.19,3937.19,3591.82,3591.82,3300],["2014-06-26",3937.19,3937.19,3660.89,3729.97,2900],["2014-06-27",3729.97,3729.97,3729.97,3729.97,2500],["2014-06-30",3729.97,3729.97,3729.97,3729.97,20],["2014-07-01",3591.82,4075.34,3591.82,3695.43,610],["2014-07-02",3764.5,4040.8,3695.43,4040.8,5300],["2014-07-03",4420.7,4420.7,3937.19,3937.19,21400],["2014-07-04",3695.43,4317.09,3695.43,4317.09,23800],["2014-07-07",4731.53,4731.53,4178.95,4317.09,23600],["2014-07-08",4662.46,4662.46,4040.8,4040.8,12800],["2014-07-09",4040.8,4420.7,4040.8,4213.48,11500],["2014-07-10",4420.7,4627.92,4040.8,4144.41,39270],["2014-07-11",4075.34,4213.48,3937.19,3937.19,1800],["2014-07-14",4317.09,4317.09,4317.09,4317.09,5550],["2014-07-15",4558.85,4558.85,4178.95,4386.17,20300],["2014-07-16",3971.73,4282.56,3971.73,4144.41,300],["2014-07-17",4558.85,4558.85,4144.41,4558.85,48150],["2014-07-18",5007.83,5007.83,4593.39,4973.29,1200],["2014-07-21",5422.27,5422.27,4489.78,4489.78,2000],["2014-07-22",4489.78,4489.78,4489.78,4489.78,0],["2014-07-23",4489.78,4938.75,4317.09,4938.75,5900],["2014-07-24",5422.27,5422.27,4455.24,4455.24,1100],["2014-07-25",4075.34,4075.34,4075.34,4075.34,400],["2014-07-28",3764.5,4455.24,3764.5,3799.04,6975],["2014-07-29",4178.95,4178.95,3591.82,3764.5,9900],["2014-07-30",3868.12,3868.12,3488.21,3626.36,6100],["2014-07-31",3626.36,3626.36,3626.36,3626.36,0],["2014-08-01",3591.82,3591.82,3591.82,3591.82,100],["2014-08-04",3937.19,3937.19,3660.89,3660.89,800],["2014-08-05",3384.6,3971.73,3384.6,3695.43,300],["2014-08-06",4040.8,4040.8,3660.89,3660.89,8700],["2014-08-07",3868.12,3868.12,3868.12,3868.12,3000],["2014-08-08",4248.02,4248.02,3660.89,3833.58,2300],["2014-08-11",3488.21,3488.21,3488.21,3488.21,100],["2014-08-12",3833.58,3833.58,3764.5,3833.58,1100],["2014-08-13",4213.48,4213.48,3660.89,3660.89,2100],["2014-08-14",4006.26,4006.26,4006.26,4006.26,400],["2014-08-15",4386.17,4386.17,3833.58,4351.63,4300],["2014-08-18",4282.56,4282.56,4282.56,4282.56,100],["2014-08-19",3937.19,3937.19,3937.19,3937.19,100],["2014-08-20",3937.19,3937.19,3937.19,3937.19,0],["2014-08-21",4144.41,4144.41,4144.41,4144.41,200],["2014-08-22",4144.41,4144.41,4144.41,4144.41,0],["2014-08-25",3833.58,3833.58,3833.58,3833.58,100],["2014-08-26",3695.43,3695.43,3695.43,3695.43,100],["2014-08-27",4040.8,4040.8,3626.36,3626.36,1100],["2014-08-28",3695.43,3695.43,3695.43,3695.43,800],["2014-08-29",3799.04,4040.8,3799.04,4040.8,500],["2014-09-03",4040.8,4040.8,4040.8,4040.8,0],["2014-09-04",4040.8,4040.8,4040.8,4040.8,0],["2014-09-05",4075.34,4075.34,4075.34,4075.34,500],["2014-09-08",4075.34,4075.34,4075.34,4075.34,0],["2014-09-09",4420.7,4420.7,4420.7,4420.7,100],["2014-09-10",4420.7,4420.7,4420.7,4420.7,0],["2014-09-11",4351.63,4351.63,4351.63,4351.63,100],["2014-09-12",4351.63,4351.63,4351.63,4351.63,0],["2014-09-15",4524.31,4524.31,4524.31,4524.31,100],["2014-09-16",4075.34,4075.34,4075.34,4075.34,100],["2014-09-17",4317.09,4317.09,4317.09,4317.09,2300],["2014-09-18",4317.09,4317.09,4317.09,4317.09,0],["2014-09-19",4317.09,4317.09,4317.09,4317.09,0],["2014-09-22",4317.09,4317.09,4317.09,4317.09,0],["2014-09-23",4317.09,4317.09,4317.09,4317.09,0],["2014-09-24",4662.46,4662.46,4662.46,4662.46,14500],["2014-09-25",4766.07,4766.07,4213.48,4386.17,16600],["2014-09-26",3971.73,3971.73,3971.73,3971.73,100],["2014-09-29",3971.73,3971.73,3971.73,3971.73,0],["2014-09-30",4351.63,4351.63,4351.63,4351.63,100],["2014-10-01",4351.63,4351.63,4351.63,4351.63,10],["2014-10-02",4351.63,4351.63,4351.63,4351.63,0],["2014-10-03",4040.8,4040.8,4040.8,4040.8,100],["2014-10-06",3764.5,3764.5,3764.5,3764.5,100],["2014-10-07",3488.21,3488.21,3488.21,3488.21,100],["2014-10-08",3488.21,3488.21,3488.21,3488.21,0],["2014-10-09",3488.21,3488.21,3488.21,3488.21,0],["2014-10-10",3419.14,3833.58,3419.14,3833.58,200],["2014-10-13",3453.67,3453.67,3453.67,3453.67,100],["2014-10-14",3142.84,3142.84,3142.84,3142.84,300],["2014-10-15",3142.84,3142.84,3142.84,3142.84,0],["2014-10-16",3453.67,3453.67,3453.67,3453.67,300],["2014-10-17",3142.84,3142.84,3142.84,3142.84,100],["2014-10-20",3453.67,3453.67,3453.67,3453.67,1480],["2014-10-21",3453.67,3453.67,3453.67,3453.67,0],["2014-10-22",3799.04,3799.04,3799.04,3799.04,200],["2014-10-23",3799.04,3799.04,3799.04,3799.04,0],["2014-10-24",3799.04,3799.04,3799.04,3799.04,0],["2014-10-27",3799.04,3799.04,3799.04,3799.04,0],["2014-10-28",3799.04,3799.04,3799.04,3799.04,0],["2014-10-29",3799.04,3799.04,3799.04,3799.04,0],["2014-10-30",3799.04,3799.04,3799.04,3799.04,0],["2014-10-31",3799.04,3799.04,3799.04,3799.04,0],["2014-11-03",3799.04,3799.04,3799.04,3799.04,0],["2014-11-04",3799.04,3799.04,3799.04,3799.04,0],["2014-11-05",3799.04,3799.04,3799.04,3799.04,0],["2014-11-06",3419.14,3799.04,3419.14,3522.75,2200],["2014-11-07",3522.75,3522.75,3522.75,3522.75,0],["2014-11-10",3522.75,3522.75,3522.75,3522.75,0],["2014-11-11",3177.38,3453.67,3177.38,3453.67,1100],["2014-11-12",3453.67,3453.67,3453.67,3453.67,0],["2014-11-13",3453.67,3453.67,3453.67,3453.67,0],["2014-11-14",3453.67,3453.67,3453.67,3453.67,0],["2014-11-17",3453.67,3453.67,3453.67,3453.67,0],["2014-11-18",3453.67,3453.67,3453.67,3453.67,0],["2014-11-19",3453.67,3453.67,3453.67,3453.67,0],["2014-11-20",3453.67,3453.67,3453.67,3453.67,0],["2014-11-21",3453.67,3453.67,3453.67,3453.67,0],["2014-11-24",3453.67,3453.67,3453.67,3453.67,0],["2014-11-25",3453.67,3453.67,3453.67,3453.67,0],["2014-11-26",3453.67,3453.67,3453.67,3453.67,0],["2014-11-27",3453.67,3453.67,3453.67,3453.67,0],["2014-11-28",3246.45,3246.45,3246.45,3246.45,100],["2014-12-01",3246.45,3246.45,3246.45,3246.45,0],["2014-12-02",3246.45,3246.45,3246.45,3246.45,0],["2014-12-03",3246.45,3246.45,3246.45,3246.45,0],["2014-12-04",3557.28,3557.28,3557.28,3557.28,100],["2014-12-05",3557.28,3557.28,3557.28,3557.28,0],["2014-12-08",3557.28,3557.28,3557.28,3557.28,0],["2014-12-09",3557.28,3557.28,3557.28,3557.28,0],["2014-12-10",3557.28,3557.28,3557.28,3557.28,0],["2014-12-11",3557.28,3557.28,3557.28,3557.28,0],["2014-12-12",3557.28,3557.28,3557.28,3557.28,0],["2014-12-15",3557.28,3557.28,3557.28,3557.28,0],["2014-12-16",3557.28,3557.28,3557.28,3557.28,0],["2014-12-17",3557.28,3557.28,3557.28,3557.28,0],["2014-12-18",3211.92,3211.92,3211.92,3211.92,100],["2014-12-19",3211.92,3211.92,3211.92,3211.92,0],["2014-12-22",3004.7,3004.7,3004.7,3004.7,100],["2014-12-23",3004.7,3004.7,3004.7,3004.7,0],["2014-12-24",3280.99,3280.99,3280.99,3280.99,100],["2014-12-25",3177.38,3177.38,3177.38,3177.38,100],["2014-12-26",3177.38,3177.38,3177.38,3177.38,0],["2014-12-29",3177.38,3177.38,3177.38,3177.38,0],["2014-12-30",3177.38,3177.38,3177.38,3177.38,0],["2014-12-31",3332.37,3332.37,3332.37,3332.37,200],["2015-01-05",3642.36,3642.36,3642.36,3642.36,100],["2015-01-06",3642.36,3642.36,3642.36,3642.36,0],["2015-01-07",3603.61,3603.61,3603.61,3603.61,100],["2015-01-08",3603.61,3603.61,3603.61,3603.61,0],["2015-01-09",3254.88,3254.88,3254.88,3254.88,100],["2015-01-12",3022.39,3022.39,2983.64,2983.64,300],["2015-01-13",2983.64,2983.64,2983.64,2983.64,0],["2015-01-14",2983.64,2983.64,2983.64,2983.64,0],["2015-01-15",3254.88,3254.88,2983.64,2983.64,200],["2015-01-16",3254.88,3254.88,2712.4,2712.4,300],["2015-01-19",2712.4,2712.4,2712.4,2712.4,0],["2015-01-20",2712.4,2712.4,2712.4,2712.4,0],["2015-01-21",2712.4,2712.4,2712.4,2712.4,0],["2015-01-22",2712.4,2712.4,2712.4,2712.4,0],["2015-01-23",2712.4,2712.4,2712.4,2712.4,0],["2015-01-26",2712.4,2712.4,2712.4,2712.4,0],["2015-01-27",2712.4,2712.4,2712.4,2712.4,0],["2015-01-28",2712.4,2712.4,2712.4,2712.4,0],["2015-01-29",2983.64,2983.64,2983.64,2983.64,100],["2015-01-30",3254.88,3254.88,3254.88,3254.88,520],["2015-02-02",3564.87,3564.87,3564.87,3564.87,100],["2015-02-03",3913.6,3913.6,3913.6,3913.6,100],["2015-02-04",4301.09,4301.09,4301.09,4301.09,1300],["2015-02-05",4727.32,4727.32,4727.32,4727.32,1900],["2015-02-06",4262.34,4262.34,4262.34,4262.34,400],["2015-02-09",4456.08,4456.08,4456.08,4456.08,100],["2015-02-10",4029.85,4262.34,4029.85,4262.34,500],["2015-02-11",4068.6,4068.6,4068.6,4068.6,1600],["2015-02-12",4029.85,4456.08,4029.85,4456.08,5200],["2015-02-13",4184.84,4184.84,4184.84,4184.84,100],["2015-02-24",4184.84,4184.84,4184.84,4184.84,0],["2015-02-25",4456.08,4456.08,4301.09,4301.09,300],["2015-02-26",4301.09,4301.09,4301.09,4301.09,0],["2015-02-27",4625.7,4625.7,4341.66,4341.66,200],["2015-03-02",4341.66,4341.66,4341.66,4341.66,0],["2015-03-03",4341.66,4341.66,4341.66,4341.66,0],["2015-03-04",4341.66,4341.66,4341.66,4341.66,0],["2015-03-05",4260.51,4260.51,4098.21,4098.21,7000],["2015-03-06",4098.21,4098.21,4098.21,4098.21,0],["2015-03-09",4098.21,4463.39,4098.21,4422.82,17300],["2015-03-10",4463.39,4788.0,4463.39,4788.0,6000],["2015-03-11",4463.39,4503.97,4463.39,4503.97,9000],["2015-03-12",4788.0,4788.0,4788.0,4788.0,500],["2015-03-13",4788.0,5193.77,4788.0,5072.04,4700],["2015-03-16",5315.5,5315.5,4788.0,5274.92,9100],["2015-03-17",4788.0,4788.0,4747.43,4747.43,14900],["2015-03-18",4747.43,4747.43,4747.43,4747.43,8800],["2015-03-19",4747.43,4747.43,4747.43,4747.43,1000],["2015-03-20",4301.09,4301.09,4301.09,4301.09,100],["2015-03-23",4057.63,4706.85,4057.63,4706.85,10100],["2015-03-24",4706.85,4706.85,4706.85,4706.85,0],["2015-03-25",4260.51,4260.51,4260.51,4260.51,20000],["2015-03-26",4260.51,4260.51,4260.51,4260.51,0],["2015-03-27",3854.75,4098.21,3854.75,4098.21,3000],["2015-03-30",4463.39,4463.39,4463.39,4463.39,100],["2015-03-31",4463.39,4463.39,4463.39,4463.39,0],["2015-04-01",4179.36,4260.51,4179.36,4260.51,2200],["2015-04-02",4260.51,4260.51,4260.51,4260.51,0],["2015-04-03",4260.51,4260.51,3895.32,3895.32,600],["2015-04-06",3895.32,3895.32,3895.32,3895.32,0],["2015-04-07",4260.51,4260.51,4260.51,4260.51,100],["2015-04-08",3854.75,3854.75,3854.75,3854.75,100],["2015-04-09",4219.94,4219.94,4219.94,4219.94,300],["2015-04-10",3854.75,3854.75,3854.75,3854.75,100],["2015-04-13",4179.36,4219.94,4179.36,4219.94,300],["2015-04-14",4057.63,4057.63,4057.63,4057.63,10000],["2015-04-15",4463.39,4463.39,4463.39,4463.39,100],["2015-04-16",4463.39,4463.39,4463.39,4463.39,0],["2015-04-17",4017.05,4625.7,4017.05,4625.7,270],["2015-04-20",4625.7,4625.7,4625.7,4625.7,0],["2015-04-21",4625.7,4625.7,4625.7,4625.7,0],["2015-04-22",4625.7,4625.7,4625.7,4625.7,0],["2015-04-23",4179.36,4179.36,4179.36,4179.36,100],["2015-04-24",4057.63,4057.63,4057.63,4057.63,10300],["2015-04-27",4057.63,4057.63,4057.63,4057.63,0],["2015-05-04",4057.63,4057.63,4057.63,4057.63,0],["2015-05-05",4057.63,4057.63,4057.63,4057.63,0],["2015-05-06",4422.82,4422.82,4422.82,4422.82,100],["2015-05-07",4017.05,4057.63,4017.05,4057.63,2100],["2015-05-08",4098.21,4098.21,4098.21,4098.21,100],["2015-05-11",4179.36,4179.36,4179.36,4179.36,2000],["2015-05-12",4493.93,4583.81,3774.9,4583.81,10600],["2015-05-13",4538.87,4538.87,4493.93,4493.93,4800],["2015-05-14",4449.0,4449.0,4449.0,4449.0,1000],["2015-05-15",4134.42,4538.87,4134.42,4538.87,8200],["2015-05-18",4449.0,4449.0,4449.0,4449.0,700],["2015-05-19",4449.0,4449.0,4449.0,4449.0,0],["2015-05-20",4763.57,4763.57,4763.57,4763.57,100],["2015-05-21",4763.57,4763.57,4763.57,4763.57,0],["2015-05-22",4763.57,4763.57,4763.57,4763.57,0],["2015-05-25",5123.09,5123.09,5123.09,5123.09,100],["2015-05-26",4628.75,4628.75,4628.75,4628.75,300],["2015-05-27",4269.24,4269.24,4269.24,4269.24,100],["2015-05-28",4269.24,4269.24,4269.24,4269.24,0],["2015-05-29",3999.6,3999.6,3999.6,3999.6,100],["2015-06-01",3729.97,3729.97,3729.97,3729.97,100],["2015-06-02",3729.97,3729.97,3729.97,3729.97,0],["2015-06-03",3729.97,3729.97,3729.97,3729.97,0],["2015-06-04",4089.48,4089.48,4089.48,4089.48,100],["2015-06-05",4089.48,4089.48,4089.48,4089.48,0],["2015-06-08",4089.48,4089.48,4089.48,4089.48,0],["2015-06-09",4089.48,4089.48,4089.48,4089.48,0],["2015-06-10",4089.48,4089.48,4089.48,4089.48,0],["2015-06-11",4089.48,4089.48,4089.48,4089.48,0],["2015-06-12",4089.48,4089.48,4089.48,4089.48,0],["2015-06-15",3729.97,3729.97,3729.97,3729.97,100],["2015-06-16",3729.97,3729.97,3729.97,3729.97,0],["2015-06-17",3729.97,3729.97,3729.97,3729.97,0],["2015-06-18",3729.97,4089.48,3640.09,4089.48,11700],["2015-06-19",4404.06,4493.93,4404.06,4493.93,19500],["2015-06-22",4763.57,4943.33,4763.57,4943.33,24630],["2015-06-23",5392.72,5437.66,5033.21,5212.96,70110],["2015-06-24",5212.96,5212.96,5123.09,5123.09,71320],["2015-06-25",5078.15,5302.84,5078.15,5302.84,169800],["2015-06-26",5212.96,5527.54,5212.96,5527.54,260670],["2015-06-29",5617.42,5617.42,5392.72,5437.66,180600],["2015-06-30",5437.66,5617.42,5392.72,5482.6,327200],["2015-07-01",5482.6,5572.48,5482.6,5482.6,333630],["2015-07-02",5482.6,5572.48,5482.6,5572.48,312400],["2015-07-03",5392.72,5842.11,5392.72,5752.24,408800],["2015-07-06",5752.24,6066.81,5707.3,6066.81,521550],["2015-07-07",6021.87,6066.81,5931.99,6021.87,317600],["2015-07-08",5976.93,6021.87,5931.99,5976.93,276000],["2015-07-09",5976.93,6246.57,5931.99,6066.81,393050],["2015-07-10",6021.87,6111.75,5976.93,6021.87,375810],["2015-07-13",6021.87,6291.51,6021.87,6291.51,475610],["2015-07-14",6201.63,6920.66,6201.63,6920.66,891400],["2015-07-15",6875.72,7594.75,6875.72,7414.99,755679],["2015-07-16",7414.99,7414.99,6695.96,6695.96,366010],["2015-07-17",6066.81,6471.27,6066.81,6066.81,875800],["2015-07-20",5572.48,6156.69,5572.48,6111.75,464000],["2015-07-21",5931.99,6201.63,5707.3,5707.3,589700],["2015-07-22",6156.69,6246.57,5617.42,6066.81,504000],["2015-07-23",6021.87,6156.69,5931.99,5976.93,449500],["2015-07-24",5976.93,6021.87,5887.05,5887.05,421600],["2015-07-27",5887.05,6111.75,5887.05,6111.75,464300],["2015-07-28",6066.81,6111.75,5931.99,5931.99,308700],["2015-07-29",5887.05,6516.2,5842.11,6381.39,938221],["2015-07-30",6291.51,6471.27,6201.63,6336.45,636100],["2015-07-31",6336.45,6426.33,6201.63,6426.33,751300],["2015-08-03",6336.45,6426.33,6201.63,6291.51,641100],["2015-08-04",6246.57,6516.2,6201.63,6381.39,695212],["2015-08-05",6336.45,6561.14,6246.57,6516.2,572000],["2015-08-06",6471.27,6561.14,6336.45,6336.45,257900],["2015-08-07",6291.51,6516.2,6246.57,6336.45,438500],["2015-08-10",6336.45,6516.2,6336.45,6381.39,215400],["2015-08-11",6291.51,6471.27,6201.63,6201.63,501000],["2015-08-12",6156.69,6695.96,6111.75,6291.51,1063600],["2015-08-13",6336.45,6426.33,6066.81,6246.57,311652],["2015-08-14",6246.57,6336.45,6111.75,6336.45,243705],["2015-08-17",6201.63,6381.39,6111.75,6201.63,241300],["2015-08-18",6156.69,6381.39,6156.69,6381.39,351500],["2015-08-19",6291.51,6471.27,6201.63,6336.45,353000],["2015-08-20",6336.45,6471.27,6201.63,6246.57,320800],["2015-08-21",6201.63,6336.45,6066.81,6201.63,254505],["2015-08-24",6156.69,6156.69,5931.99,6066.81,287900],["2015-08-25",5976.93,5976.93,5482.6,5527.54,434300],["2015-08-26",5302.84,5437.66,4988.27,5168.02,462810],["2015-08-27",5482.6,5482.6,4988.27,5302.84,165600],["2015-08-28",5212.96,5572.48,5212.96,5527.54,160500],["2015-08-31",5437.66,5707.3,5392.72,5572.48,394500],["2015-09-01",5527.54,5752.24,5482.6,5572.48,299500],["2015-09-03",5572.48,5752.24,5437.66,5617.42,472000],["2015-09-04",5392.72,5572.48,5392.72,5572.48,440800],["2015-09-07",5482.6,5617.42,5437.66,5527.54,434715],["2015-09-08",5482.6,5662.36,5392.72,5572.48,348400],["2015-09-09",5527.54,5662.36,5437.66,5527.54,369500],["2015-09-10",5437.66,5707.3,5347.78,5662.36,500500],["2015-09-11",5572.48,5931.99,5527.54,5797.18,747900],["2015-09-14",5662.36,5887.05,5662.36,5752.24,539800],["2015-09-15",5707.3,6066.81,5662.36,5887.05,621900],["2015-09-16",5887.05,5976.93,5842.11,5976.93,496300],["2015-09-17",5976.93,6066.81,5931.99,5931.99,345600],["2015-09-18",5887.05,6066.81,5842.11,6066.81,652800],["2015-09-21",5976.93,6201.63,5931.99,6021.87,463956],["2015-09-22",5976.93,6111.75,5887.05,6066.81,570826],["2015-09-23",5976.93,6201.63,5931.99,6111.75,526800],["2015-09-24",6066.81,6336.45,6066.81,6246.57,603633],["2015-09-25",6201.63,6381.39,6156.69,6201.63,412000],["2015-09-28",6156.69,6201.63,6111.75,6156.69,363900],["2015-09-29",6111.75,6246.57,6066.81,6066.81,457200],["2015-09-30",6021.87,6471.27,6021.87,6471.27,941366],["2015-10-01",6381.39,6471.27,6291.51,6381.39,531600],["2015-10-02",6336.45,6426.33,6291.51,6426.33,689400],["2015-10-05",6381.39,6606.08,6291.51,6381.39,693800],["2015-10-06",6291.51,6606.08,6291.51,6561.14,735600],["2015-10-07",6471.27,6740.9,6471.27,6651.02,810800],["2015-10-08",6516.2,6695.96,6471.27,6516.2,632600],["2015-10-09",6471.27,6561.14,6291.51,6336.45,890500],["2015-10-12",6381.39,6471.27,6156.69,6156.69,686800],["2015-10-13",6066.81,6336.45,6021.87,6246.57,843600],["2015-10-14",6156.69,6336.45,6066.81,6156.69,551600],["2015-10-15",6111.75,6695.96,6111.75,6471.27,1302000],["2015-10-16",6381.39,6516.2,6246.57,6381.39,632000],["2015-10-19",6291.51,6516.2,6291.51,6426.33,597600],["2015-10-20",6381.39,6471.27,6156.69,6201.63,694600],["2015-10-21",6156.69,6291.51,6021.87,6291.51,895900],["2015-10-22",6246.57,6381.39,6066.81,6291.51,716500],["2015-10-23",6246.57,6336.45,6021.87,6021.87,739150],["2015-10-26",6021.87,6156.69,5797.18,5842.11,782300],["2015-10-27",5842.11,5887.05,5662.36,5662.36,505900],["2015-10-28",5662.36,5842.11,5572.48,5662.36,974900],["2015-10-29",5662.36,5797.18,5572.48,5572.48,757100],["2015-10-30",5572.48,5617.42,5482.6,5617.42,673700],["2015-11-02",5572.48,5707.3,5212.96,5212.96,578600],["2015-11-03",5212.96,5572.48,5123.09,5572.48,953100],["2015-11-04",5527.54,5842.11,5482.6,5662.36,941100],["2015-11-05",5527.54,5707.3,5482.6,5662.36,674700],["2015-11-06",5572.48,5617.42,5482.6,5617.42,608400],["2015-11-09",5572.48,5662.36,5437.66,5482.6,652200],["2015-11-10",5437.66,5527.54,5257.9,5392.72,923400],["2015-11-11",5392.72,5392.72,5033.21,5302.84,923200],["2015-11-12",5168.02,5437.66,5078.15,5437.66,766450],["2015-11-13",5392.72,5392.72,5347.78,5347.78,497000],["2015-11-16",5392.72,5437.66,5123.09,5212.96,735000],["2015-11-17",5212.96,5347.78,4943.33,5033.21,904400],["2015-11-18",5033.21,5123.09,4988.27,5123.09,560200],["2015-11-19",5078.15,5437.66,4943.33,5437.66,805100],["2015-11-20",5437.66,5437.66,5033.21,5033.21,658800],["2015-11-23",5033.21,5078.15,4898.39,4943.33,407700],["2015-11-24",4898.39,4943.33,4628.75,4763.57,469500],["2015-11-25",4718.63,4718.63,4538.87,4583.81,326200],["2015-11-26",4583.81,4718.63,4538.87,4628.75,512100],["2015-11-27",4628.75,4718.63,4628.75,4628.75,169100],["2015-11-30",4628.75,4673.69,4493.93,4538.87,88100],["2015-12-01",4493.93,4583.81,4449.0,4449.0,42800],["2015-12-02",4449.0,4583.81,4449.0,4538.87,37350],["2015-12-03",4538.87,4628.75,4493.93,4538.87,40000],["2015-12-04",4538.87,4538.87,4449.0,4538.87,27300],["2015-12-07",4583.81,4583.81,4493.93,4493.93,25950],["2015-12-08",4493.93,4493.93,4359.12,4493.93,105900],["2015-12-09",4493.93,4493.93,4404.06,4404.06,159700],["2015-12-10",4404.06,4404.06,4314.18,4314.18,53100],["2015-12-11",4359.12,4449.0,4314.18,4449.0,74900],["2015-12-14",4449.0,4449.0,4404.06,4404.06,59000],["2015-12-15",4404.06,4493.93,4359.12,4449.0,34000],["2015-12-16",4449.0,4493.93,4404.06,4404.06,15700],["2015-12-17",4449.0,4449.0,4269.24,4359.12,34400],["2015-12-18",4359.12,4359.12,4179.36,4179.36,10800],["2015-12-21",4224.3,4224.3,4089.48,4179.36,6400],["2015-12-22",4179.36,4224.3,4179.36,4224.3,3900],["2015-12-23",4224.3,4224.3,4134.42,4179.36,4305],["2015-12-24",4089.48,4179.36,4044.54,4044.54,32800],["2015-12-25",4044.54,4044.54,3999.6,4044.54,6500],["2015-12-28",4044.54,4044.54,3729.97,3819.84,28700],["2015-12-29",3819.84,3864.78,3729.97,3819.84,25400],["2015-12-30",3864.78,3864.78,3774.9,3774.9,16500],["2015-12-31",3819.84,3864.78,3640.09,3640.09,43200],["2016-01-04",3595.15,3729.97,3595.15,3729.97,94000],["2016-01-05",3685.03,3819.84,3685.03,3774.9,24400],["2016-01-06",3685.03,4134.42,3685.03,4134.42,79700],["2016-01-07",4179.36,4538.87,4179.36,4538.87,146450],["2016-01-08",4718.63,4763.57,4404.06,4628.75,176100],["2016-01-11",4673.69,4718.63,4628.75,4628.75,42200],["2016-01-12",4763.57,4763.57,4449.0,4628.75,77000],["2016-01-13",4673.69,5078.15,4628.75,5078.15,250000],["2016-01-14",5347.78,5347.78,5033.21,5212.96,123100],["2016-01-15",5257.9,5302.84,5033.21,5078.15,101415],["2016-01-18",5078.15,5168.02,4583.81,5123.09,200900],["2016-01-19",5257.9,5617.42,5123.09,5617.42,233100],["2016-01-20",5707.3,6156.69,5572.48,6111.75,228815],["2016-01-21",6111.75,6201.63,5931.99,6156.69,179500],["2016-01-22",6201.63,6246.57,6066.81,6201.63,252050],["2016-01-25",6246.57,6291.51,5752.24,6291.51,291100],["2016-01-26",6291.51,6291.51,5931.99,6156.69,192400],["2016-01-27",6156.69,6291.51,6066.81,6291.51,198900],["2016-01-28",6201.63,6740.9,6066.81,6291.51,154400],["2016-01-29",6156.69,6246.57,6111.75,6111.75,55015],["2016-02-01",6066.81,6111.75,5976.93,6066.81,116300],["2016-02-02",6201.63,6201.63,6021.87,6021.87,113600],["2016-02-03",6111.75,6111.75,5931.99,6066.81,46600],["2016-02-04",5976.93,6021.87,5887.05,5887.05,26000],["2016-02-05",6066.81,6111.75,5797.18,6111.75,33600],["2016-02-15",6021.87,6291.51,6021.87,6246.57,39700],["2016-02-16",6246.57,6695.96,6111.75,6695.96,94800],["2016-02-17",6516.2,6651.02,6291.51,6516.2,143700],["2016-02-18",6381.39,6516.2,6336.45,6336.45,43400],["2016-02-19",6471.27,6471.27,6291.51,6426.33,267400],["2016-02-22",6516.2,6516.2,6246.57,6381.39,73400],["2016-02-23",6336.45,6336.45,6066.81,6066.81,63500],["2016-02-24",6066.81,6201.63,5931.99,6201.63,29100],["2016-02-25",6785.84,6785.84,6066.81,6246.57,17800],["2016-02-26",6246.57,6246.57,6066.81,6246.57,9000],["2016-02-29",6156.69,6201.63,5842.11,6201.63,8700],["2016-03-01",5976.93,6201.63,5842.11,6021.87,8600],["2016-03-02",6021.87,6066.81,5842.11,6066.81,27700],["2016-03-03",6066.81,6066.81,5887.05,5887.05,4300],["2016-03-04",5931.99,5931.99,5662.36,5842.11,18900],["2016-03-07",5842.11,5842.11,5752.24,5797.18,17200],["2016-03-08",5707.3,5976.93,5482.6,5976.93,73300],["2016-03-09",5842.11,5931.99,5707.3,5931.99,44700],["2016-03-10",5752.24,5976.93,5662.36,5976.93,53000],["2016-03-11",5887.05,5931.99,5707.3,5931.99,27200],["2016-03-14",5887.05,5887.05,5617.42,5752.24,55900],["2016-03-15",5752.24,5842.11,5707.3,5707.3,78100],["2016-03-16",5752.24,5797.18,5482.6,5797.18,55100],["2016-03-17",5842.11,5887.05,5617.42,5797.18,39300],["2016-03-18",5662.36,5797.18,5662.36,5797.18,10200],["2016-03-21",5617.42,5617.42,5572.48,5572.48,5300],["2016-03-22",5572.48,5617.42,5572.48,5617.42,5710],["2016-03-23",5707.3,5707.3,5572.48,5662.36,7100],["2016-03-24",5617.42,5617.42,5527.54,5617.42,9200],["2016-03-25",5572.48,5572.48,5527.54,5572.48,27000],["2016-03-28",5527.54,5572.48,5437.66,5572.48,3200],["2016-03-29",5437.66,6111.75,5078.15,6111.75,19800],["2016-03-30",5842.11,5976.93,5842.11,5976.93,11000],["2016-03-31",5887.05,5887.05,5887.05,5887.05,3000],["2016-04-01",5842.11,5842.11,5842.11,5842.11,2500],["2016-04-04",5842.11,5842.11,5842.11,5842.11,2121],["2016-04-05",5931.99,5931.99,5931.99,5931.99,5000],["2016-04-06",5842.11,5931.99,5392.72,5392.72,7300],["2016-04-07",5887.05,5931.99,5797.18,5797.18,1300],["2016-04-08",5842.11,5842.11,5842.11,5842.11,21000],["2016-04-11",5617.42,5797.18,5482.6,5482.6,45100],["2016-04-12",5392.72,5752.24,4943.33,5752.24,162510],["2016-04-13",5752.24,6111.75,5752.24,6021.87,114400],["2016-04-14",6021.87,6291.51,6021.87,6291.51,164461],["2016-04-15",6201.63,6785.84,6066.81,6785.84,222800],["2016-04-19",6830.78,6920.66,6695.96,6830.78,163750],["2016-04-20",6830.78,6875.72,6561.14,6651.02,171600],["2016-04-21",6606.08,6875.72,6516.2,6785.84,255820],["2016-04-22",6785.84,7370.05,6740.9,7370.05,229800],["2016-04-25",7370.05,7549.81,7190.3,7370.05,145800],["2016-04-26",7325.11,7459.93,7100.42,7459.93,242900],["2016-04-27",7459.93,7549.81,7190.3,7190.3,212375],["2016-04-28",7190.3,7639.69,6965.6,7594.75,199500],["2016-04-29",7549.81,7864.39,7459.93,7594.75,184013],["2016-05-04",7639.69,8223.9,7594.75,8178.96,228645],["2016-05-05",8134.02,8313.78,7954.26,7954.26,184800],["2016-05-06",7909.32,8089.08,7639.69,7819.45,179300],["2016-05-09",7819.45,7819.45,7145.36,7414.99,307700],["2016-05-10",7414.99,7639.69,7325.11,7639.69,170300],["2016-05-11",7639.69,7864.39,7414.99,7864.39,215700],["2016-05-12",7819.45,7819.45,7504.87,7639.69,371080],["2016-05-13",7594.75,7639.69,7370.05,7639.69,205500],["2016-05-16",7594.75,7594.75,7370.05,7594.75,183400],["2016-05-17",7549.81,7639.69,7235.23,7594.75,188800],["2016-05-18",7549.81,7594.75,7325.11,7459.93,252088],["2016-05-19",7459.93,7459.93,7190.3,7190.3,110700],["2016-05-20",7145.36,7504.87,7145.36,7504.87,108000],["2016-05-23",7459.93,7594.75,7145.36,7459.93,112740],["2016-05-24",7554.36,7696.0,7459.93,7648.79,101200],["2016-05-25",7601.58,7837.65,7412.72,7790.43,136900],["2016-05-26",7790.43,7790.43,7507.15,7743.22,155500],["2016-05-27",7696.0,7932.08,7648.79,7932.08,162400],["2016-05-30",7884.86,8404.23,7837.65,8404.23,154600],["2016-05-31",8309.8,8404.23,8120.94,8168.15,175100],["2016-06-01",8215.37,8309.8,8073.72,8309.8,70200],["2016-06-02",8262.58,8309.8,8120.94,8215.37,51300],["2016-06-03",8215.37,8215.37,7979.29,8215.37,55900],["2016-06-06",8215.37,8215.37,7884.86,7884.86,20100],["2016-06-07",7932.08,7932.08,7743.22,7932.08,65600],["2016-06-08",7884.86,7979.29,7648.79,7884.86,72700],["2016-06-09",7837.65,7837.65,7601.58,7743.22,124400],["2016-06-10",7743.22,7743.22,7554.36,7648.79,103000],["2016-06-13",7648.79,7648.79,7507.15,7601.58,85100],["2016-06-14",7601.58,7601.58,7318.29,7554.36,103800],["2016-06-15",7507.15,7743.22,7365.5,7696.0,119000],["2016-06-16",7696.0,7790.43,7601.58,7696.0,125500],["2016-06-17",7696.0,8120.94,7696.0,8120.94,170400],["2016-06-20",8073.72,8215.37,7932.08,8120.94,161900],["2016-06-21",8120.94,8262.58,7932.08,8262.58,136810],["2016-06-22",8262.58,8357.01,8120.94,8215.37,105700],["2016-06-23",8168.15,8404.23,7979.29,8404.23,142900],["2016-06-24",8357.01,8404.23,7837.65,8404.23,124900],["2016-06-27",8404.23,8404.23,8073.72,8404.23,122600],["2016-06-28",8357.01,8829.16,8168.15,8687.51,117100],["2016-06-29",8687.51,9018.02,8687.51,9018.02,105100],["2016-06-30",9065.23,9159.66,8781.94,9112.45,186700],["2016-07-01",9112.45,9206.88,8876.37,9112.45,174500],["2016-07-04",9159.66,9867.88,9018.02,9867.88,220500],["2016-07-05",9679.02,10103.96,9584.6,10103.96,208310],["2016-07-06",9915.1,10103.96,9773.45,9915.1,243720],["2016-07-07",9820.67,10103.96,9679.02,10103.96,253820],["2016-07-08",10056.74,10387.25,9442.95,10103.96,259700],["2016-07-11",10056.74,10056.74,9348.52,9631.81,224500],["2016-07-12",9584.6,9867.88,9065.23,9679.02,255900],["2016-07-13",9584.6,9726.24,9206.88,9631.81,275640],["2016-07-14",9537.38,9537.38,8687.51,8687.51,398300],["2016-07-15",8640.3,9442.95,7837.65,9348.52,659000],["2016-07-18",9065.23,9348.52,8687.51,9159.66,105100],["2016-07-19",9018.02,9065.23,8687.51,8923.59,119730],["2016-07-20",8593.09,8687.51,8262.58,8593.09,93250],["2016-07-21",8593.09,8593.09,7884.86,8120.94,97600],["2016-07-22",8120.94,8215.37,7696.0,8215.37,63700],["2016-07-25",8215.37,8687.51,8215.37,8451.44,94830],["2016-07-26",8498.66,8498.66,8026.51,8262.58,90400],["2016-07-27",8262.58,8262.58,7743.22,8073.72,133705],["2016-07-28",8120.94,8309.8,7932.08,8262.58,128800],["2016-07-29",8168.15,8215.37,7837.65,8120.94,168700],["2016-08-01",8073.72,8120.94,7601.58,7601.58,78200],["2016-08-02",7601.58,7601.58,7035.0,7082.21,176000],["2016-08-03",7082.21,7129.43,6751.71,6846.14,56100],["2016-08-04",6846.14,7176.64,6326.78,6326.78,91800],["2016-08-05",6373.99,6373.99,5712.99,6279.56,234700],["2016-08-08",6279.56,6279.56,5901.84,6279.56,593400],["2016-08-09",6279.56,6468.42,5949.06,6468.42,72380],["2016-08-10",6468.42,7082.21,6185.13,7082.21,142400],["2016-08-11",6846.14,7554.36,6704.5,7554.36,91305],["2016-08-12",7271.07,7507.15,7176.64,7365.5,125400],["2016-08-15",7318.29,7412.72,6846.14,7176.64,121310],["2016-08-16",7223.86,7554.36,7223.86,7459.93,145300],["2016-08-17",7412.72,7507.15,7365.5,7412.72,71700],["2016-08-18",7365.5,7507.15,7176.64,7271.07,91810],["2016-08-19",7318.29,7554.36,7082.21,7271.07,119800],["2016-08-22",7271.07,7271.07,6846.14,6893.35,81100],["2016-08-23",6940.57,6940.57,6657.28,6751.71,105300],["2016-08-24",6704.5,6704.5,6421.21,6515.64,120000],["2016-08-25",6326.78,7082.21,6279.56,6562.85,613600],["2016-08-26",6421.21,6940.57,6373.99,6940.57,135110],["2016-08-29",6798.92,6893.35,6610.07,6704.5,254820],["2016-08-30",6657.28,6657.28,6421.21,6468.42,99000],["2016-08-31",6562.85,6704.5,6421.21,6610.07,124210],["2016-09-01",6610.07,6751.71,6468.42,6751.71,79500],["2016-09-05",6704.5,6704.5,6562.85,6704.5,86800],["2016-09-06",6704.5,6704.5,6562.85,6657.28,84500],["2016-09-07",6610.07,6610.07,6468.42,6562.85,73000],["2016-09-08",6562.85,6562.85,6373.99,6468.42,74120],["2016-09-09",6468.42,6562.85,6373.99,6468.42,85300],["2016-09-12",6373.99,6373.99,6232.35,6373.99,60200],["2016-09-13",6326.78,6421.21,6185.13,6326.78,78100],["2016-09-14",6326.78,6373.99,6185.13,6373.99,60400],["2016-09-15",6326.78,6421.21,6185.13,6421.21,61700],["2016-09-16",6326.78,6373.99,6232.35,6373.99,79200],["2016-09-19",6326.78,6373.99,6232.35,6373.99,92200],["2016-09-20",6373.99,6562.85,6185.13,6562.85,175000],["2016-09-21",6515.64,7176.64,6421.21,7176.64,315200],["2016-09-22",7176.64,7790.43,6940.57,7648.79,505400],["2016-09-23",7318.29,7554.36,7176.64,7507.15,379425],["2016-09-26",7459.93,7554.36,7223.86,7412.72,430700],["2016-09-27",7365.5,8026.51,7129.43,7884.86,928110],["2016-09-28",7884.86,7932.08,7696.0,7790.43,280725],["2016-09-29",7790.43,7790.43,7129.43,7176.64,349200],["2016-09-30",6468.42,7459.93,6468.42,7223.86,256200],["2016-10-03",7129.43,7412.72,6987.78,7318.29,239600],["2016-10-04",7223.86,7318.29,6987.78,7223.86,140400],["2016-10-05",7223.86,7223.86,6798.92,6846.14,140200],["2016-10-06",6846.14,6893.35,6515.64,6798.92,454005],["2016-10-07",6610.07,6798.92,6515.64,6798.92,125200],["2016-10-10",6893.35,6987.78,6562.85,6657.28,123900],["2016-10-11",6515.64,6515.64,6279.56,6421.21,97000],["2016-10-12",6515.64,6562.85,6421.21,6515.64,69100],["2016-10-13",6562.85,6610.07,6326.78,6326.78,93000],["2016-10-14",6421.21,6468.42,6137.92,6137.92,201500],["2016-10-17",6137.92,6657.28,5901.84,6657.28,129070],["2016-10-18",6610.07,6657.28,6185.13,6515.64,240800],["2016-10-19",6515.64,6515.64,6185.13,6232.35,293400],["2016-10-20",6232.35,6373.99,6137.92,6373.99,461950],["2016-10-21",6421.21,6421.21,6137.92,6232.35,114700],["2016-10-24",6185.13,6326.78,6137.92,6185.13,267100],["2016-10-25",5949.06,6421.21,5949.06,6232.35,256940],["2016-10-26",6232.35,6610.07,6232.35,6515.64,295300],["2016-10-27",6704.5,6846.14,6373.99,6798.92,445850],["2016-10-28",6610.07,6798.92,6515.64,6751.71,200300],["2016-10-31",6657.28,6704.5,6373.99,6373.99,159900],["2016-11-01",6468.42,6562.85,6279.56,6373.99,265400],["2016-11-02",6232.35,6326.78,5901.84,5901.84,219485],["2016-11-03",5854.63,5854.63,5476.91,5760.2,119500],["2016-11-04",5571.34,5901.84,5240.84,5712.99,485000],["2016-11-07",5854.63,6185.13,5618.56,6185.13,420200],["2016-11-08",5901.84,6326.78,5901.84,6232.35,316900],["2016-11-09",6137.92,6185.13,5618.56,6137.92,558500],["2016-11-10",6279.56,6468.42,5996.27,6421.21,394400],["2016-11-11",6185.13,6468.42,6137.92,6373.99,215800],["2016-11-14",6232.35,6279.56,5854.63,6185.13,292500],["2016-11-15",6137.92,6326.78,5901.84,6232.35,322400],["2016-11-16",6232.35,6846.14,5618.56,6846.14,867300],["2016-11-17",6704.5,7082.21,6279.56,6515.64,432100],["2016-11-18",6421.21,6751.71,6421.21,6610.07,257019],["2016-11-21",6373.99,6468.42,6137.92,6468.42,268300],["2016-11-22",6326.78,6515.64,6232.35,6373.99,370330],["2016-11-23",6373.99,6846.14,6279.56,6846.14,864500],["2016-11-24",6751.71,6846.14,6185.13,6562.85,921036],["2016-11-25",6279.56,6421.21,6185.13,6232.35,148900],["2016-11-28",6232.35,6326.78,5901.84,6232.35,130500],["2016-11-29",6137.92,6185.13,5901.84,5901.84,79700],["2016-11-30",6137.92,6185.13,5854.63,6090.7,61000],["2016-12-01",6090.7,6090.7,5854.63,5996.27,101700],["2016-12-02",5901.84,5949.06,5854.63,5854.63,132700],["2016-12-05",5949.06,6137.92,5854.63,5854.63,154500],["2016-12-06",5901.84,5901.84,5760.2,5760.2,176800],["2016-12-07",5760.2,5901.84,5760.2,5760.2,33000],["2016-12-08",5807.41,5949.06,5760.2,5949.06,100500],["2016-12-09",5854.63,5996.27,5854.63,5901.84,67100],["2016-12-12",5901.84,5901.84,5807.41,5854.63,114700],["2016-12-13",5807.41,5901.84,5760.2,5807.41,186200],["2016-12-14",5760.2,6043.49,5712.99,6043.49,101500],["2016-12-15",5854.63,6043.49,5760.2,6043.49,135700],["2016-12-16",5901.84,6043.49,5854.63,5996.27,45200],["2016-12-19",5901.84,6137.92,5807.41,5996.27,149100],["2016-12-20",5949.06,5996.27,5807.41,5949.06,68300],["2016-12-21",5996.27,5996.27,5760.2,5901.84,108200],["2016-12-22",5854.63,5854.63,5524.13,5760.2,152300],["2016-12-23",5712.99,5807.41,5618.56,5618.56,72900],["2016-12-26",5665.77,5807.41,5618.56,5665.77,802700],["2016-12-27",5712.99,5854.63,5665.77,5807.41,149900],["2016-12-28",5807.41,5901.84,5760.2,5807.41,69600],["2016-12-29",5760.2,5807.41,5665.77,5665.77,71800],["2016-12-30",5665.77,5807.41,5665.77,5807.41,56200],["2017-01-03",5760.2,5996.27,5571.34,5996.27,231149],["2017-01-04",5996.27,6090.7,5901.84,5901.84,61500],["2017-01-05",5854.63,6043.49,5854.63,5949.06,116800],["2017-01-06",5901.84,6232.35,5665.77,5760.2,411900],["2017-01-09",5760.2,5901.84,5665.77,5760.2,222600],["2017-01-10",5854.63,5901.84,5807.41,5854.63,56809],["2017-01-11",5901.84,5901.84,5760.2,5807.41,210100],["2017-01-12",5760.2,5807.41,5712.99,5760.2,162148],["2017-01-13",5807.41,5807.41,5665.77,5807.41,299400],["2017-01-16",5807.41,5807.41,5760.2,5807.41,109600],["2017-01-17",5807.41,5807.41,5665.77,5665.77,149800],["2017-01-18",5665.77,5760.2,5665.77,5712.99,147700],["2017-01-19",5712.99,5760.2,5665.77,5665.77,178000],["2017-01-20",5665.77,5807.41,5665.77,5760.2,251400],["2017-01-23",5712.99,5760.2,5665.77,5665.77,92300],["2017-01-24",5665.77,5807.41,5665.77,5665.77,102800],["2017-01-25",5760.2,5807.41,5712.99,5807.41,104700],["2017-02-02",5854.63,5854.63,5760.2,5807.41,18600],["2017-02-03",5760.2,5854.63,5760.2,5760.2,103400],["2017-02-06",5712.99,5807.41,5712.99,5807.41,108900],["2017-02-07",5807.41,5807.41,5712.99,5712.99,160900],["2017-02-08",5760.2,5949.06,5665.77,5949.06,152948],["2017-02-09",5949.06,5996.27,5854.63,5996.27,156600],["2017-02-10",5996.27,6090.7,5901.84,6043.49,155200],["2017-02-13",6090.7,6090.7,5949.06,6043.49,226609],["2017-02-14",6043.49,6373.99,6043.49,6326.78,422200],["2017-02-15",6326.78,6373.99,6185.13,6326.78,125200],["2017-02-16",6326.78,6326.78,6090.7,6137.92,269700],["2017-02-17",6137.92,6137.92,5949.06,5949.06,201200],["2017-02-20",5949.06,6043.49,5854.63,5949.06,173400],["2017-02-21",5949.06,5996.27,5901.84,5901.84,544500],["2017-02-22",5949.06,5949.06,5854.63,5901.84,160900],["2017-02-23",5901.84,5949.06,5807.41,5807.41,76300],["2017-02-24",5807.41,5949.06,5807.41,5807.41,182900],["2017-02-27",5807.41,5901.84,5807.41,5807.41,132500],["2017-02-28",5807.41,5854.63,5665.77,5807.41,721100],["2017-03-01",5807.41,5807.41,5618.56,5665.77,143800],["2017-03-02",5665.77,5712.99,5618.56,5665.77,237609],["2017-03-03",5618.56,5712.99,5571.34,5618.56,212000],["2017-03-06",5712.99,5760.2,5618.56,5760.2,319100],["2017-03-07",5760.2,5760.2,5618.56,5665.77,593009],["2017-03-08",5665.77,6137.92,5665.77,5760.2,279400],["2017-03-09",5807.41,5807.41,5665.77,5665.77,76600],["2017-03-10",5618.56,5712.99,5618.56,5712.99,145310],["2017-03-13",5712.99,5760.2,5618.56,5665.77,75400],["2017-03-14",5618.56,5712.99,5571.34,5618.56,277100],["2017-03-15",5665.77,5665.77,5571.34,5665.77,79400],["2017-03-16",5665.77,5665.77,5571.34,5618.56,64409],["2017-03-17",5618.56,5665.77,5571.34,5571.34,187536],["2017-03-20",5618.56,5618.56,5524.13,5571.34,119400],["2017-03-21",5618.56,5760.2,5618.56,5665.77,73538],["2017-03-22",5665.77,5665.77,5524.13,5524.13,108200],["2017-03-23",5524.13,5524.13,5476.91,5524.13,45100],["2017-03-24",5524.13,5524.13,5524.13,5524.13,32800],["2017-03-27",5524.13,5571.34,5429.7,5524.13,103200],["2017-03-28",5524.13,5524.13,5429.7,5476.91,335400],["2017-03-29",5476.91,5476.91,5335.27,5429.7,57000],["2017-03-30",5429.7,5571.34,5382.48,5382.48,64700],["2017-03-31",5382.48,5382.48,5288.05,5335.27,92700],["2017-04-03",5382.48,5429.7,5288.05,5288.05,62600],["2017-04-04",5240.84,5382.48,5240.84,5335.27,73100],["2017-04-05",5288.05,5335.27,5288.05,5288.05,32948],["2017-04-07",5288.05,5429.7,5288.05,5382.48,69500],["2017-04-10",5382.48,5429.7,5335.27,5429.7,331800],["2017-04-11",5429.7,5429.7,5335.27,5335.27,47100],["2017-04-12",5382.48,5382.48,5193.62,5193.62,132500],["2017-04-13",5193.62,5193.62,5004.76,5004.76,66800],["2017-04-14",5004.76,5004.76,4863.12,4910.33,79470],["2017-04-17",4957.55,4957.55,4768.69,4768.69,63500],["2017-04-18",4721.48,5004.76,4674.26,4768.69,628400],["2017-04-19",4863.12,5099.19,4721.48,4863.12,18500],["2017-04-20",4957.55,4957.55,4721.48,4721.48,20048],["2017-04-21",4721.48,4815.9,4674.26,4815.9,31700],["2017-04-24",4815.9,4863.12,4721.48,4815.9,23800],["2017-04-25",4721.48,4815.9,4721.48,4768.69,15500],["2017-04-26",4815.9,4863.12,4768.69,4815.9,29500],["2017-04-27",4863.12,4863.12,4768.69,4768.69,35000],["2017-04-28",4815.9,5240.84,4815.9,5051.98,1171221],["2017-05-03",5146.41,5382.48,5146.41,5288.05,74800],["2017-05-04",5051.98,5051.98,4815.9,4863.12,123500],["2017-05-05",4910.33,4910.33,4815.9,4910.33,20600],["2017-05-08",4815.9,4957.55,4815.9,4957.55,37710],["2017-05-09",4910.33,4957.55,4863.12,4910.33,12800],["2017-05-10",4863.12,5004.76,4863.12,5004.76,28820],["2017-05-11",5004.76,5051.98,4957.55,5051.98,32500],["2017-05-12",5051.98,5193.62,4957.55,5146.41,49710],["2017-05-15",5193.62,5288.05,5099.19,5288.05,44900],["2017-05-16",5335.27,5335.27,5146.41,5193.62,64400],["2017-05-17",5193.62,5193.62,5099.19,5193.62,2200],["2017-05-18",5146.41,5193.62,5099.19,5146.41,22500],["2017-05-19",5099.19,5099.19,4957.55,5004.76,13600],["2017-05-22",5004.76,5099.19,4957.55,4957.55,41600],["2017-05-23",5004.76,5004.76,4910.33,4957.55,77900],["2017-05-24",4910.33,4957.55,4863.12,4910.33,31300],["2017-05-25",4957.55,4957.55,4863.12,4863.12,419700],["2017-05-26",4910.33,4910.33,4815.9,4863.12,14000],["2017-05-29",4863.12,4957.55,4863.12,4910.33,22500],["2017-05-30",4910.33,4910.33,4815.9,4863.12,35800],["2017-05-31",4863.12,4863.12,4815.9,4863.12,7300],["2017-06-01",4815.9,4863.12,4768.69,4863.12,45500],["2017-06-02",4815.9,4863.12,4721.48,4815.9,17000],["2017-06-05",4768.69,4815.9,4721.48,4768.69,36000],["2017-06-06",4815.9,4815.9,4815.9,4815.9,2300],["2017-06-07",4815.9,5051.98,4815.9,4957.55,45400],["2017-06-08",4910.33,4910.33,4910.33,4910.33,8500],["2017-06-09",4910.33,4910.33,4863.12,4863.12,5400],["2017-06-12",4815.9,5004.76,4815.9,4957.55,35350],["2017-06-13",5004.76,5004.76,4863.12,4957.55,30900],["2017-06-14",4957.55,4957.55,4910.33,4957.55,26800],["2017-06-15",4957.55,5146.41,4957.55,5051.98,29600],["2017-06-16",5099.19,5099.19,4957.55,5051.98,29700],["2017-06-19",4957.55,5004.76,4910.33,4957.55,14100],["2017-06-20",4957.55,5004.76,4863.12,4957.55,44700],["2017-06-21",4485.4,4957.55,4485.4,4957.55,22000],["2017-06-22",4910.33,4957.55,4910.33,4910.33,11300],["2017-06-23",4910.33,4910.33,4815.9,4863.12,35900],["2017-06-26",4863.12,4910.33,4863.12,4910.33,25600],["2017-06-27",4910.33,4957.55,4815.9,4863.12,38700],["2017-06-28",4910.33,4910.33,4815.9,4815.9,13900],["2017-06-29",4863.12,4863.12,4768.69,4863.12,32400],["2017-06-30",4863.12,4863.12,4815.9,4863.12,25400],["2017-07-03",4863.12,4863.12,4815.9,4863.12,6000],["2017-07-04",4863.12,4863.12,4815.9,4815.9,39400],["2017-07-05",4863.12,4863.12,4768.69,4863.12,49900],["2017-07-06",4863.12,5193.62,4863.12,5146.41,140200],["2017-07-07",5146.41,5240.84,5051.98,5051.98,50500],["2017-07-10",5051.98,5051.98,4910.33,4957.55,34500],["2017-07-11",4910.33,4957.55,4863.12,4957.55,42600],["2017-07-12",4957.55,4957.55,4910.33,4910.33,20900],["2017-07-13",4957.55,5004.76,4910.33,5004.76,16100],["2017-07-14",5004.76,5004.76,5004.76,5004.76,14600],["2017-07-17",5004.76,5004.76,4768.69,4910.33,58263],["2017-07-18",4910.33,4957.55,4863.12,4957.55,19800],["2017-07-19",4957.55,4957.55,4863.12,4957.55,10100],["2017-07-20",4910.33,4910.33,4910.33,4910.33,9500],["2017-07-21",4910.33,4910.33,4815.9,4910.33,16600],["2017-07-24",4863.12,4863.12,4815.9,4815.9,10200],["2017-07-25",4768.69,4863.12,4721.48,4768.69,22200],["2017-07-26",4768.69,4863.12,4768.69,4863.12,21240],["2017-07-27",4910.33,4910.33,4863.12,4910.33,5300],["2017-07-28",4910.33,4910.33,4768.69,4910.33,35400],["2017-07-31",4768.69,4863.12,4768.69,4815.9,17200],["2017-08-01",4815.9,4815.9,4674.26,4674.26,172223],["2017-08-02",4674.26,4674.26,4532.62,4579.83,68100],["2017-08-03",4627.05,4674.26,4579.83,4674.26,9200],["2017-08-04",4627.05,4721.48,4579.83,4721.48,27100],["2017-08-07",4674.26,4674.26,4579.83,4579.83,28200],["2017-08-08",4579.83,4579.83,4532.62,4579.83,7810],["2017-08-09",4532.62,4532.62,4485.4,4485.4,18448],["2017-08-10",4485.4,4579.83,4485.4,4532.62,25000],["2017-08-11",4674.26,4674.26,4438.19,4438.19,21140],["2017-08-14",4438.19,4579.83,4438.19,4485.4,14200],["2017-08-15",4485.4,4485.4,4485.4,4485.4,6100],["2017-08-16",4485.4,4485.4,4485.4,4485.4,59769],["2017-08-17",4485.4,4532.62,4438.19,4532.62,8250],["2017-08-18",4438.19,4438.19,4438.19,4438.19,4000],["2017-08-21",4438.19,4438.19,4438.19,4438.19,5400],["2017-08-22",4438.19,4438.19,4438.19,4438.19,900],["2017-08-23",4390.97,4485.4,4390.97,4485.4,12600],["2017-08-24",4390.97,4438.19,4390.97,4438.19,31000],["2017-08-25",4390.97,4438.19,4390.97,4390.97,3000],["2017-08-28",4438.19,4438.19,4249.33,4390.97,21100],["2017-08-29",4390.97,4390.97,4343.76,4390.97,13100],["2017-08-30",4296.54,4390.97,4296.54,4343.76,2900],["2017-08-31",4485.4,4485.4,4296.54,4296.54,22500],["2017-09-01",4249.33,4485.4,4249.33,4485.4,9311],["2017-09-05",4438.19,4438.19,4438.19,4438.19,300],["2017-09-06",4438.19,4438.19,4343.76,4390.97,46400],["2017-09-07",4390.97,4390.97,4390.97,4390.97,1400],["2017-09-08",4343.76,4390.97,4296.54,4390.97,14900],["2017-09-11",4296.54,4343.76,4249.33,4249.33,9700],["2017-09-12",4249.33,4249.33,4249.33,4249.33,13300],["2017-09-13",4249.33,4249.33,4202.11,4202.11,7400],["2017-09-14",4202.11,4296.54,4202.11,4202.11,15200],["2017-09-15",4249.33,4249.33,4202.11,4249.33,9000],["2017-09-18",4249.33,4249.33,4154.9,4202.11,7700],["2017-09-19",4202.11,4249.33,4202.11,4249.33,2400],["2017-09-20",4249.33,4249.33,4154.9,4202.11,4500],["2017-09-21",4154.9,4202.11,4154.9,4154.9,3000],["2017-09-22",4154.9,4249.33,4154.9,4202.11,8400],["2017-09-25",4202.11,4202.11,4154.9,4202.11,7100],["2017-09-26",4202.11,4438.19,4202.11,4390.97,8700],["2017-09-27",4343.76,4438.19,4343.76,4438.19,38200],["2017-09-28",4438.19,4485.4,4438.19,4485.4,9000],["2017-09-29",4438.19,4579.83,4438.19,4532.62,16820],["2017-10-02",4627.05,4627.05,4485.4,4532.62,10130],["2017-10-03",4579.83,4579.83,4202.11,4249.33,166000],["2017-10-04",4249.33,4249.33,4107.68,4107.68,66400],["2017-10-05",4249.33,4249.33,4060.47,4107.68,122200],["2017-10-06",4249.33,4249.33,4107.68,4249.33,97800],["2017-10-09",4296.54,4296.54,4296.54,4296.54,5000],["2017-10-10",4296.54,4343.76,4296.54,4296.54,19900],["2017-10-11",4296.54,4390.97,4249.33,4296.54,34200],["2017-10-12",4296.54,4485.4,4296.54,4390.97,31800],["2017-10-13",4390.97,4438.19,4390.97,4390.97,12700],["2017-10-16",4390.97,4438.19,4390.97,4390.97,15000],["2017-10-17",4438.19,4485.4,4438.19,4485.4,13200],["2017-10-18",4532.62,4721.48,4532.62,4674.26,65510],["2017-10-19",4627.05,4863.12,4627.05,4863.12,66100],["2017-10-20",4957.55,4957.55,4627.05,4627.05,451310],["2017-10-23",4579.83,4627.05,4485.4,4532.62,9900],["2017-10-24",4579.83,4627.05,4532.62,4627.05,21400],["2017-10-25",4532.62,4674.26,4532.62,4674.26,12200],["2017-10-26",4627.05,4627.05,4532.62,4579.83,20800],["2017-10-27",4579.83,4579.83,4485.4,4579.83,20100],["2017-10-30",4579.83,4579.83,4485.4,4485.4,16100],["2017-10-31",4485.4,4485.4,4390.97,4485.4,6300],["2017-11-01",4532.62,4532.62,4438.19,4438.19,12300],["2017-11-02",4485.4,4485.4,4390.97,4485.4,9000],["2017-11-03",4438.19,4485.4,4390.97,4390.97,3900],["2017-11-06",4390.97,4390.97,4249.33,4249.33,5000],["2017-11-07",4249.33,4390.97,4107.68,4154.9,32200],["2017-11-08",4154.9,4249.33,4107.68,4154.9,38010],["2017-11-09",4202.11,4202.11,3871.61,4107.68,44700],["2017-11-10",4154.9,4154.9,3871.61,4060.47,233600],["2017-11-13",4060.47,4107.68,4013.25,4107.68,11000],["2017-11-14",4107.68,4154.9,4013.25,4107.68,21100],["2017-11-15",4107.68,4107.68,4013.25,4013.25,4000],["2017-11-16",3966.04,4060.47,3918.82,4013.25,16900],["2017-11-17",4107.68,4107.68,3966.04,3966.04,14500],["2017-11-20",3966.04,4013.25,3918.82,3918.82,46900],["2017-11-21",3966.04,4060.47,3966.04,4013.25,22900],["2017-11-22",4060.47,4202.11,4060.47,4202.11,25600],["2017-11-23",4249.33,4485.4,4202.11,4485.4,90610],["2017-11-24",4485.4,4721.48,4343.76,4343.76,75200],["2017-11-27",4343.76,4390.97,4249.33,4343.76,102700],["2017-11-28",4343.76,4485.4,4343.76,4390.97,31720],["2017-11-29",4485.4,4815.9,4438.19,4532.62,110900],["2017-11-30",4532.62,4532.62,4485.4,4485.4,35400],["2017-12-01",4485.4,4485.4,4438.19,4438.19,323840],["2017-12-04",4438.19,4627.05,4438.19,4579.83,47300],["2017-12-05",4721.48,4815.9,4532.62,4721.48,369500],["2017-12-06",4815.9,4863.12,4532.62,4579.83,53600],["2017-12-07",4674.26,4674.26,4532.62,4532.62,52810],["2017-12-08",4202.11,4202.11,3871.61,3871.61,16700],["2017-12-11",3824.4,3824.4,3493.89,3541.11,56400],["2017-12-12",3493.89,3541.11,3399.46,3446.68,68520],["2017-12-13",3541.11,3541.11,3399.46,3541.11,16000],["2017-12-14",3541.11,3588.32,3493.89,3588.32,22900],["2017-12-15",3257.82,3682.75,3257.82,3682.75,28600],["2017-12-18",3635.54,3682.75,3635.54,3635.54,17100],["2017-12-19",3635.54,3682.75,3635.54,3682.75,30900],["2017-12-20",3635.54,3682.75,3635.54,3682.75,1100],["2017-12-21",3635.54,3682.75,3635.54,3682.75,10700],["2017-12-22",3635.54,3635.54,3635.54,3635.54,3400],["2017-12-25",3541.11,3635.54,3541.11,3635.54,4100],["2017-12-26",3541.11,3588.32,3493.89,3588.32,15200],["2017-12-27",3588.32,3588.32,3493.89,3493.89,14800],["2017-12-28",3541.11,3588.32,3446.68,3493.89,35300],["2017-12-29",3493.89,3493.89,3399.46,3399.46,40300],["2018-01-02",3399.46,3541.11,3352.25,3399.46,56700],["2018-01-03",3493.89,3541.11,3493.89,3541.11,33000],["2018-01-04",3493.89,3588.32,3493.89,3541.11,51000],["2018-01-05",3588.32,3729.97,3541.11,3635.54,20700],["2018-01-08",3588.32,3635.54,3588.32,3588.32,22600],["2018-01-09",3588.32,3729.97,3588.32,3682.75,16100],["2018-01-10",3729.97,3729.97,3635.54,3635.54,18800],["2018-01-11",3729.97,3824.4,3729.97,3824.4,86800],["2018-01-12",3871.61,4154.9,3871.61,3966.04,61300],["2018-01-15",3966.04,3966.04,3918.82,3918.82,98810],["2018-01-16",4013.25,4013.25,3966.04,3966.04,17500],["2018-01-17",3966.04,4060.47,3966.04,4060.47,52900],["2018-01-18",4013.25,4013.25,3918.82,3918.82,30900],["2018-01-19",3918.82,4013.25,3918.82,3966.04,21300],["2018-01-22",4013.25,4107.68,3918.82,4107.68,42500],["2018-01-23",4060.47,4107.68,3966.04,3966.04,25900],["2018-01-24",4013.25,4060.47,3966.04,3966.04,13100],["2018-01-25",3966.04,3966.04,3871.61,3871.61,8710],["2018-01-26",3777.18,3777.18,3682.75,3729.97,11110],["2018-01-29",3635.54,3729.97,3399.46,3682.75,17500],["2018-01-30",3682.75,3777.18,3682.75,3777.18,9800],["2018-01-31",3777.18,3871.61,3777.18,3871.61,800],["2018-02-01",3966.04,3966.04,3871.61,3918.82,11300],["2018-02-02",3966.04,4013.25,3918.82,3966.04,17300],["2018-02-05",3966.04,3966.04,3777.18,3824.4,4100],["2018-02-06",3729.97,3777.18,3588.32,3777.18,26700],["2018-02-07",3777.18,3824.4,3682.75,3682.75,32200],["2018-02-08",3729.97,3777.18,3729.97,3729.97,25820],["2018-02-09",3777.18,3777.18,3777.18,3777.18,400],["2018-02-12",3777.18,3871.61,3777.18,3777.18,30880],["2018-02-13",3777.18,3918.82,3777.18,3777.18,64000],["2018-02-21",3824.4,3824.4,3824.4,3824.4,300],["2018-02-22",3824.4,3824.4,3777.18,3777.18,1900],["2018-02-23",3399.46,3777.18,3399.46,3635.54,27619],["2018-02-26",3682.75,3682.75,3541.11,3541.11,40200],["2018-02-27",3541.11,3588.32,3541.11,3541.11,38410],["2018-02-28",3635.54,3871.61,3635.54,3871.61,87000],["2018-03-01",4249.33,4249.33,3918.82,4013.25,245130],["2018-03-02",4060.47,4060.47,3966.04,4013.25,45100],["2018-03-05",4013.25,4013.25,3777.18,3824.4,51110],["2018-03-06",3729.97,3777.18,3682.75,3729.97,42300],["2018-03-07",3777.18,3871.61,3777.18,3777.18,18600],["2018-03-08",3871.61,3871.61,3777.18,3777.18,14500],["2018-03-09",3824.4,3824.4,3777.18,3777.18,10600],["2018-03-12",3824.4,4013.25,3824.4,3918.82,170100],["2018-03-13",3966.04,4013.25,3871.61,3918.82,115800],["2018-03-14",3966.04,4013.25,3871.61,3918.82,63500],["2018-03-15",3918.82,4060.47,3871.61,4013.25,88710],["2018-03-16",4013.25,4060.47,4013.25,4013.25,56000],["2018-03-19",3918.82,4013.25,3871.61,4013.25,53400],["2018-03-20",4013.25,4107.68,3966.04,4013.25,34910],["2018-03-21",4060.47,4107.68,4013.25,4013.25,43400],["2018-03-22",4107.68,4107.68,4013.25,4013.25,35700],["2018-03-23",4060.47,4107.68,3966.04,3966.04,75700],["2018-03-26",4107.68,4107.68,3966.04,3966.04,1300],["2018-03-27",4107.68,4107.68,3966.04,4013.25,11900],["2018-03-28",4013.25,4060.47,4013.25,4013.25,15700],["2018-03-29",4060.47,4107.68,4013.25,4013.25,89800],["2018-03-30",4060.47,4107.68,4013.25,4013.25,28900],["2018-04-02",4013.25,4107.68,4013.25,4013.25,37700],["2018-04-03",4107.68,4107.68,4060.47,4107.68,61500],["2018-04-04",4060.47,4438.19,4060.47,4343.76,141600],["2018-04-05",4438.19,4438.19,4249.33,4296.54,21400],["2018-04-06",4390.97,4721.48,4390.97,4721.48,109600],["2018-04-09",4957.55,5193.62,4863.12,5051.98,237700],["2018-04-10",5193.62,5193.62,4674.26,4674.26,36600],["2018-04-11",4721.48,4721.48,4532.62,4532.62,73400],["2018-04-12",4674.26,4674.26,4485.4,4485.4,22800],["2018-04-13",4485.4,4579.83,4249.33,4390.97,9800],["2018-04-16",4390.97,4485.4,4390.97,4390.97,13200],["2018-04-17",4390.97,4674.26,4390.97,4438.19,65700],["2018-04-18",4390.97,4485.4,4390.97,4485.4,7200],["2018-04-19",4485.4,4863.12,4485.4,4863.12,128300],["2018-04-20",4863.12,5051.98,4627.05,4627.05,221400],["2018-04-23",4438.19,4485.4,4438.19,4485.4,5500],["2018-04-24",4485.4,4627.05,4154.9,4579.83,11700],["2018-04-26",4343.76,4627.05,4343.76,4485.4,47600],["2018-04-27",4343.76,4721.48,4343.76,4485.4,49600],["2018-05-02",4390.97,4390.97,4390.97,4390.97,2500],["2018-05-03",4390.97,4627.05,4390.97,4390.97,54400],["2018-05-04",4485.4,4721.48,4485.4,4485.4,46000],["2018-05-07",4532.62,4627.05,4532.62,4579.83,29400],["2018-05-08",4579.83,4721.48,4579.83,4674.26,26400],["2018-05-09",4674.26,4721.48,4485.4,4485.4,10200],["2018-05-10",4627.05,4627.05,4485.4,4485.4,200],["2018-05-11",4485.4,4485.4,4390.97,4485.4,15300],["2018-05-14",4485.4,4485.4,4485.4,4485.4,3700],["2018-05-15",4485.4,4532.62,4438.19,4532.62,2200],["2018-05-16",4532.62,4721.48,4532.62,4721.48,113000],["2018-05-17",4721.48,4721.48,4721.48,4721.48,100],["2018-05-18",4721.48,4721.48,4721.48,4721.48,51000],["2018-05-21",4721.48,4721.48,4627.05,4627.05,8700],["2018-05-22",4579.83,4579.83,4485.4,4579.83,7200],["2018-05-23",4579.83,4579.83,4579.83,4579.83,2000],["2018-05-24",4532.62,4674.26,4532.62,4579.83,7700],["2018-05-25",4485.4,4674.26,4485.4,4579.83,62400],["2018-05-28",4579.83,4721.48,4485.4,4674.26,73300],["2018-05-29",4627.05,4674.26,4627.05,4627.05,20300],["2018-05-30",4627.05,4627.05,4532.62,4532.62,11200],["2018-05-31",4532.62,4532.62,4532.62,4532.62,0],["2018-06-01",4532.62,4579.83,4107.68,4579.83,5500],["2018-06-04",4532.62,4532.62,4532.62,4532.62,1900],["2018-06-05",4532.62,4532.62,4485.4,4485.4,6100],["2018-06-06",4390.97,4438.19,4390.97,4390.97,13100],["2018-06-07",4390.97,4438.19,4390.97,4438.19,10500],["2018-06-08",4438.19,4438.19,4438.19,4438.19,2000],["2018-06-11",4485.4,4485.4,4485.4,4485.4,8800],["2018-06-12",4390.97,4390.97,4343.76,4343.76,4000],["2018-06-13",4343.76,4485.4,4343.76,4485.4,2500],["2018-06-14",4438.19,4485.4,4390.97,4485.4,25200],["2018-06-15",4485.4,4485.4,4390.97,4390.97,1800],["2018-06-18",4390.97,4390.97,4390.97,4390.97,600],["2018-06-19",4390.97,4390.97,4343.76,4343.76,7000],["2018-06-20",4343.76,4485.4,4343.76,4485.4,3600],["2018-06-21",4485.4,4485.4,4485.4,4485.4,2000],["2018-06-22",4485.4,4485.4,4485.4,4485.4,0],["2018-06-25",4438.19,4485.4,4343.76,4485.4,44600],["2018-06-26",4485.4,4532.62,4438.19,4438.19,41800],["2018-06-27",4390.97,4485.4,4296.54,4485.4,30000],["2018-06-28",4485.4,4485.4,4485.4,4485.4,0],["2018-06-29",4343.76,4485.4,4343.76,4485.4,10600],["2018-07-02",4343.76,4485.4,4343.76,4485.4,10600],["2018-07-03",4343.76,4343.76,4249.33,4249.33,11700],["2018-07-04",4343.76,4438.19,4249.33,4438.19,33600],["2018-07-05",4249.33,4438.19,4249.33,4438.19,39200],["2018-07-06",4390.97,4390.97,4390.97,4390.97,200],["2018-07-09",4296.54,4438.19,4296.54,4438.19,7000],["2018-07-10",4390.97,4438.19,4390.97,4438.19,4000],["2018-07-11",4438.19,4438.19,4438.19,4438.19,575000],["2018-07-12",4343.76,4343.76,4343.76,4343.76,9800],["2018-07-13",4343.76,4485.4,4343.76,4485.4,78500],["2018-07-16",4438.19,4485.4,4438.19,4485.4,13500],["2018-07-17",4485.4,4485.4,4485.4,4485.4,11600],["2018-07-18",4532.62,4532.62,4485.4,4532.62,17200],["2018-07-19",4579.83,4627.05,4532.62,4627.05,7900],["2018-07-20",4627.05,4721.48,4627.05,4627.05,11300],["2018-07-23",4674.26,4674.26,4627.05,4627.05,19400],["2018-07-24",4627.05,4627.05,4579.83,4627.05,4400],["2018-07-25",4721.48,4721.48,4721.48,4721.48,100],["2018-07-26",4721.48,4721.48,4532.62,4721.48,167200],["2018-07-27",4721.48,4815.9,4721.48,4721.48,17000],["2018-07-30",4627.05,4721.48,4627.05,4721.48,5200],["2018-07-31",4721.48,4721.48,4627.05,4721.48,31300],["2018-08-01",4579.83,4815.9,4579.83,4721.48,32000],["2018-08-02",4768.69,4768.69,4721.48,4721.48,27500],["2018-08-03",4768.69,4815.9,4768.69,4815.9,21600],["2018-08-06",4815.9,4815.9,4815.9,4815.9,2000],["2018-08-07",4768.69,4815.9,4768.69,4815.9,9000],["2018-08-08",4768.69,4815.9,4721.48,4721.48,6500],["2018-08-09",4721.48,4721.48,4627.05,4627.05,4200],["2018-08-10",4343.76,4815.9,4343.76,4532.62,12500],["2018-08-13",4721.48,4815.9,4674.26,4815.9,21800],["2018-08-14",4815.9,4815.9,4815.9,4815.9,54200],["2018-08-15",4815.9,4815.9,4721.48,4815.9,276900],["2018-08-16",4815.9,4863.12,4721.48,4815.9,361600],["2018-08-17",4815.9,4815.9,4721.48,4815.9,153700],["2018-08-20",4957.55,4957.55,4815.9,4815.9,6700],["2018-08-21",4815.9,4863.12,4815.9,4863.12,1600],["2018-08-22",4815.9,4815.9,4721.48,4721.48,4000],["2018-08-23",4721.48,4721.48,4579.83,4579.83,178600],["2018-08-24",4485.4,4532.62,4485.4,4532.62,109900],["2018-08-27",4532.62,4532.62,4390.97,4532.62,154500],["2018-08-28",4532.62,4768.69,4532.62,4768.69,900],["2018-08-29",4627.05,4721.48,4627.05,4721.48,23300],["2018-08-30",4721.48,4721.48,4579.83,4579.83,1700],["2018-08-31",4674.26,4768.69,4674.26,4768.69,18000],["2018-09-04",4768.69,4768.69,4721.48,4768.69,49700],["2018-09-05",4768.69,4768.69,4721.48,4721.48,45800],["2018-09-06",4815.9,4815.9,4768.69,4815.9,17400],["2018-09-07",4768.69,4815.9,4768.69,4815.9,3200],["2018-09-10",4815.9,4815.9,4815.9,4815.9,43300],["2018-09-11",4863.12,4863.12,4815.9,4863.12,19100],["2018-09-12",4815.9,4863.12,4815.9,4863.12,6500],["2018-09-13",4815.9,4863.12,4768.69,4863.12,9400],["2018-09-14",4863.12,4863.12,4815.9,4815.9,10900],["2018-09-17",4815.9,4815.9,4815.9,4815.9,1800],["2018-09-18",4863.12,4863.12,4863.12,4863.12,3700],["2018-09-19",4863.12,4863.12,4721.48,4721.48,12400],["2018-09-20",4674.26,4674.26,4674.26,4674.26,800],["2018-09-21",4815.9,4815.9,4815.9,4815.9,2900],["2018-09-24",4863.12,4863.12,4815.9,4815.9,17300],["2018-09-25",4721.48,4721.48,4721.48,4721.48,1400],["2018-09-26",4627.05,4863.12,4627.05,4721.48,10000],["2018-09-27",4815.9,4863.12,4674.26,4863.12,10000],["2018-09-28",4863.12,4863.12,4863.12,4863.12,11000],["2018-10-01",4863.12,4863.12,4863.12,4863.12,0],["2018-10-02",4863.12,4910.33,4768.69,4768.69,11100],["2018-10-03",4910.33,4910.33,4768.69,4768.69,30100],["2018-10-04",4863.12,4863.12,4863.12,4863.12,3000],["2018-10-05",4768.69,4957.55,4768.69,4863.12,42100],["2018-10-08",4957.55,4957.55,4957.55,4957.55,7500],["2018-10-09",4957.55,4957.55,4957.55,4957.55,6000],["2018-10-10",4815.9,4815.9,4815.9,4815.9,5200],["2018-10-11",4721.48,4815.9,4721.48,4721.48,16100],["2018-10-12",4721.48,4815.9,4721.48,4815.9,329200],["2018-10-15",4721.48,4721.48,4721.48,4721.48,1900],["2018-10-16",4721.48,4721.48,4721.48,4721.48,0],["2018-10-17",4957.55,5146.41,4815.9,4815.9,56400],["2018-10-18",5146.41,5146.41,5004.76,5146.41,17600],["2018-10-19",5146.41,5146.41,4863.12,4863.12,5600],["2018-10-22",5146.41,5146.41,4863.12,4863.12,15800],["2018-10-23",5099.19,5099.19,4957.55,4957.55,5000],["2018-10-24",4957.55,4957.55,4957.55,4957.55,0],["2018-10-25",4957.55,5004.76,4957.55,5004.76,2100],["2018-10-26",5051.98,5193.62,5051.98,5193.62,24300],["2018-10-29",5193.62,5429.7,5099.19,5429.7,1400],["2018-10-30",5429.7,5901.84,5429.7,5901.84,1500],["2018-10-31",5335.27,5760.2,5335.27,5335.27,54000],["2018-11-01",5335.27,5854.63,5004.76,5288.05,546400],["2018-11-02",5288.05,5288.05,4910.33,5004.76,275900],["2018-11-05",4957.55,5099.19,4863.12,5099.19,100700],["2018-11-06",5051.98,5193.62,4957.55,5146.41,271500],["2018-11-07",5099.19,5146.41,4957.55,4957.55,156700],["2018-11-08",5004.76,5099.19,4957.55,5051.98,108300],["2018-11-09",5004.76,5193.62,4957.55,5193.62,127400],["2018-11-12",5146.41,5240.84,4863.12,5099.19,240100],["2018-11-13",5099.19,5099.19,5004.76,5051.98,106300],["2018-11-14",5051.98,5099.19,4957.55,4957.55,138900],["2018-11-15",4957.55,5004.76,4910.33,4957.55,120000],["2018-11-16",5004.76,5051.98,4957.55,5004.76,28700],["2018-11-19",4957.55,5051.98,4910.33,5004.76,74400],["2018-11-20",5004.76,5099.19,4957.55,5099.19,111800],["2018-11-21",5146.41,5146.41,5051.98,5099.19,110400],["2018-11-22",5099.19,5146.41,5051.98,5099.19,75500],["2018-11-23",5051.98,5099.19,5004.76,5051.98,83300],["2018-11-26",5051.98,5146.41,5004.76,5099.19,112100],["2018-11-27",5099.19,5146.41,5051.98,5099.19,67200],["2018-11-28",5099.19,5099.19,4768.69,5051.98,555600],["2018-11-29",5051.98,5193.62,4863.12,5146.41,275300],["2018-11-30",5099.19,5193.62,4815.9,5193.62,279900],["2018-12-03",5099.19,5193.62,4674.26,4957.55,480000],["2018-12-04",4957.55,5004.76,4815.9,4957.55,517000],["2018-12-05",4721.48,4768.69,4674.26,4768.69,73000],["2018-12-06",4721.48,4721.48,4627.05,4627.05,110200],["2018-12-07",4627.05,4674.26,4579.83,4674.26,9100],["2018-12-10",4674.26,4674.26,4579.83,4627.05,46700],["2018-12-11",4627.05,4627.05,4579.83,4627.05,27000],["2018-12-12",4579.83,4579.83,4249.33,4343.76,51700],["2018-12-13",4343.76,4343.76,4343.76,4343.76,20500],["2018-12-14",4343.76,4343.76,4107.68,4154.9,34300],["2018-12-17",4154.9,4154.9,4107.68,4154.9,19300],["2018-12-18",4107.68,4154.9,4060.47,4154.9,25400],["2018-12-19",4154.9,4154.9,4107.68,4107.68,14800],["2018-12-20",4154.9,4154.9,4107.68,4107.68,4400],["2018-12-21",4107.68,4154.9,4107.68,4107.68,22000],["2018-12-24",4107.68,4343.76,4107.68,4296.54,110300],["2018-12-25",4249.33,4296.54,4202.11,4249.33,49800],["2018-12-26",4249.33,4343.76,4060.47,4107.68,116900],["2018-12-27",4107.68,4249.33,4107.68,4107.68,92000],["2018-12-28",4107.68,4202.11,4107.68,4107.68,273900],["2019-01-02",4107.68,4154.9,4060.47,4107.68,62300],["2019-01-03",4107.68,4154.9,4060.47,4060.47,63600],["2019-01-04",4060.47,4107.68,4060.47,4107.68,35900],["2019-01-07",4107.68,4154.9,4107.68,4154.9,60600],["2019-01-08",4154.9,4249.33,4107.68,4249.33,71900],["2019-01-09",4249.33,4296.54,4154.9,4249.33,69900],["2019-01-10",4296.54,4296.54,4202.11,4202.11,77900],["2019-01-11",4296.54,4296.54,4249.33,4249.33,91600],["2019-01-14",4296.54,4390.97,4154.9,4154.9,92800],["2019-01-15",4249.33,4296.54,4154.9,4202.11,86900],["2019-01-16",4249.33,4343.76,4202.11,4202.11,88400],["2019-01-17",4202.11,4296.54,4202.11,4249.33,94600],["2019-01-18",4296.54,4343.76,4296.54,4343.76,92700],["2019-01-21",4390.97,4390.97,4296.54,4296.54,94000],["2019-01-22",4343.76,4343.76,4249.33,4296.54,100200],["2019-01-23",4296.54,4390.97,4296.54,4343.76,91400],["2019-01-24",4343.76,4390.97,4343.76,4343.76,95700],["2019-01-25",4343.76,4485.4,4296.54,4296.54,96200],["2019-01-28",4296.54,4390.97,4296.54,4343.76,103400],["2019-01-29",4343.76,4438.19,4343.76,4390.97,97700],["2019-01-30",4390.97,4485.4,4390.97,4438.19,118800],["2019-01-31",4438.19,4532.62,4438.19,4485.4,98200],["2019-02-01",4485.4,4627.05,4485.4,4532.62,124400],["2019-02-11",4532.62,4674.26,4532.62,4627.05,115200],["2019-02-12",4627.05,4721.48,4627.05,4627.05,118400],["2019-02-13",4674.26,4721.48,4627.05,4627.05,89400],["2019-02-14",4627.05,4627.05,4579.83,4579.83,103900],["2019-02-15",4627.05,4627.05,4532.62,4532.62,109000],["2019-02-18",4532.62,4579.83,4485.4,4579.83,102400],["2019-02-19",4579.83,4627.05,4532.62,4579.83,114200],["2019-02-20",4627.05,4674.26,4579.83,4627.05,118100],["2019-02-21",4627.05,4674.26,4627.05,4627.05,113300],["2019-02-22",4627.05,4674.26,4627.05,4674.26,160800],["2019-02-25",4674.26,4768.69,4674.26,4674.26,164800],["2019-02-26",4674.26,4721.48,4532.62,4532.62,168500],["2019-02-27",4532.62,4627.05,4532.62,4579.83,145500],["2019-02-28",4579.83,4627.05,4532.62,4579.83,157200],["2019-03-01",4627.05,4674.26,4579.83,4627.05,144000],["2019-03-04",4674.26,4674.26,4579.83,4674.26,102700],["2019-03-05",4721.48,4721.48,4627.05,4674.26,106700],["2019-03-06",4674.26,4721.48,4627.05,4674.26,159400],["2019-03-07",4674.26,4768.69,4674.26,4721.48,158000],["2019-03-08",4674.26,4768.69,4627.05,4627.05,154000],["2019-03-11",4674.26,4721.48,4627.05,4627.05,148700],["2019-03-12",4674.26,4674.26,4627.05,4674.26,143600],["2019-03-13",4674.26,4768.69,4674.26,4721.48,142000],["2019-03-14",4815.9,4815.9,4721.48,4721.48,139000],["2019-03-15",4768.69,4768.69,4674.26,4674.26,141200],["2019-03-18",4721.48,4721.48,4674.26,4721.48,107500],["2019-03-19",4721.48,4768.69,4674.26,4721.48,125800],["2019-03-20",4721.48,4768.69,4627.05,4627.05,127500],["2019-03-21",4674.26,4721.48,4627.05,4627.05,135200],["2019-03-22",4674.26,4721.48,4627.05,4674.26,135100],["2019-03-25",4674.26,4674.26,4579.83,4627.05,142500],["2019-03-26",4674.26,4674.26,4579.83,4579.83,140900],["2019-03-27",4627.05,4674.26,4579.83,4627.05,144200],["2019-03-28",4627.05,4674.26,4579.83,4627.05,127000],["2019-03-29",4627.05,4674.26,4627.05,4674.26,134000],["2019-04-01",4627.05,4721.48,4627.05,4627.05,152800],["2019-04-02",4627.05,4721.48,4579.83,4674.26,139100],["2019-04-03",4721.48,4721.48,4627.05,4674.26,142500],["2019-04-04",4674.26,4721.48,4627.05,4627.05,143800],["2019-04-05",4627.05,4674.26,4579.83,4627.05,119300],["2019-04-08",4627.05,4674.26,4627.05,4674.26,140600],["2019-04-09",4627.05,4674.26,4627.05,4627.05,132700],["2019-04-10",4627.05,4674.26,4579.83,4627.05,155900],["2019-04-11",4627.05,4721.48,4627.05,4674.26,168100],["2019-04-12",4674.26,5099.19,4674.26,4910.33,183600],["2019-04-16",4957.55,4957.55,4863.12,4863.12,177400],["2019-04-17",4863.12,4910.33,4768.69,4768.69,233300],["2019-04-18",4721.48,4815.9,4674.26,4815.9,206100],["2019-04-19",4768.69,4910.33,4768.69,4863.12,180300],["2019-04-22",4863.12,4910.33,4768.69,4863.12,203600],["2019-04-23",4863.12,5288.05,4815.9,5193.62,361600],["2019-04-24",5193.62,5476.91,5193.62,5382.48,272500],["2019-04-25",5382.48,5524.13,5382.48,5382.48,248500],["2019-04-26",5382.48,5524.13,5240.84,5476.91,247400],["2019-05-02",5476.91,5524.13,5382.48,5429.7,192900],["2019-05-03",5429.7,5476.91,5382.48,5382.48,221100],["2019-05-06",5382.48,5476.91,5240.84,5240.84,223600],["2019-05-07",5288.05,5382.48,5240.84,5288.05,205300],["2019-05-08",5288.05,5382.48,5288.05,5335.27,207000],["2019-05-09",5382.48,5382.48,5335.27,5382.48,212200],["2019-05-10",5429.7,5524.13,5382.48,5429.7,206300],["2019-05-13",5429.7,5571.34,5429.7,5476.91,224800],["2019-05-14",5476.91,5524.13,5476.91,5476.91,212600],["2019-05-15",5476.91,5571.34,5476.91,5476.91,221300],["2019-05-16",5476.91,5571.34,5476.91,5476.91,209800],["2019-05-17",5476.91,5571.34,5476.91,5524.13,255400],["2019-05-20",5524.13,5571.34,5476.91,5476.91,241800],["2019-05-21",5476.91,5476.91,5335.27,5382.48,219000],["2019-05-22",5288.05,5288.05,5193.62,5193.62,101300],["2019-05-23",5146.41,5193.62,5146.41,5146.41,102000],["2019-05-24",5240.84,5240.84,5193.62,5193.62,224100],["2019-05-27",5193.62,5288.05,5193.62,5193.62,214200],["2019-05-28",5240.84,5288.05,5193.62,5193.62,234500],["2019-05-29",5240.84,5240.84,5146.41,5146.41,206800],["2019-05-30",5146.41,5193.62,5099.19,5146.41,218900],["2019-05-31",5099.19,5146.41,5051.98,5099.19,216800],["2019-06-03",5051.98,5146.41,4957.55,4957.55,147300],["2019-06-04",4910.33,4957.55,4863.12,4910.33,215300],["2019-06-05",4957.55,5004.76,4910.33,4910.33,156000],["2019-06-06",4910.33,5004.76,4768.69,4815.9,202600],["2019-06-07",4815.9,4863.12,4721.48,4768.69,185800],["2019-06-10",4768.69,4768.69,4579.83,4627.05,211400],["2019-06-11",4674.26,4721.48,4627.05,4674.26,205200],["2019-06-12",4674.26,4815.9,4627.05,4674.26,210200],["2019-06-13",4674.26,4768.69,4674.26,4674.26,201800],["2019-06-14",4674.26,4768.69,4674.26,4721.48,204900],["2019-06-17",4721.48,4768.69,4674.26,4721.48,243000],["2019-06-18",4721.48,4721.48,4674.26,4721.48,210200],["2019-06-19",4721.48,4863.12,4721.48,4768.69,214400],["2019-06-20",4768.69,4863.12,4768.69,4815.9,214400],["2019-06-21",4815.9,4957.55,4815.9,4910.33,226300],["2019-06-24",4910.33,4910.33,4815.9,4815.9,217900],["2019-06-25",4768.69,4815.9,4721.48,4815.9,224700],["2019-06-26",4815.9,4957.55,4815.9,4910.33,338600],["2019-06-27",4863.12,5004.76,4863.12,4957.55,302900],["2019-06-28",4957.55,5099.19,4957.55,5004.76,322100],["2019-07-01",5051.98,5146.41,5004.76,5051.98,349300],["2019-07-02",5051.98,5099.19,4957.55,5004.76,407700],["2019-07-03",5004.76,5476.91,4957.55,5335.27,510700],["2019-07-04",5335.27,5524.13,5335.27,5429.7,515300],["2019-07-05",5382.48,5429.7,5288.05,5335.27,427200],["2019-07-08",5288.05,5476.91,5288.05,5382.48,442100],["2019-07-09",5382.48,5524.13,5288.05,5476.91,576000],["2019-07-10",5476.91,5665.77,5476.91,5618.56,640200],["2019-07-11",5618.56,5760.2,5571.34,5665.77,488900],["2019-07-12",5665.77,5712.99,5571.34,5618.56,421300],["2019-07-15",5571.34,5618.56,5524.13,5524.13,341300],["2019-07-16",5524.13,5712.99,5524.13,5618.56,412000],["2019-07-17",5618.56,5712.99,5571.34,5618.56,291400],["2019-07-18",5618.56,5665.77,5524.13,5571.34,353200],["2019-07-19",5571.34,5760.2,5571.34,5665.77,284300],["2019-07-22",5665.77,5665.77,5524.13,5618.56,415000],["2019-07-23",5618.56,5712.99,5571.34,5665.77,288500],["2019-07-24",5665.77,5712.99,5571.34,5618.56,405300],["2019-07-25",5618.56,5712.99,5571.34,5571.34,352600],["2019-07-26",5571.34,5665.77,5524.13,5618.56,307800],["2019-07-29",5618.56,5712.99,5571.34,5665.77,416700],["2019-07-30",5665.77,5949.06,5665.77,5854.63,421800],["2019-07-31",5854.63,6043.49,5854.63,5949.06,404200],["2019-08-01",5901.84,5949.06,5807.41,5854.63,278300],["2019-08-02",5949.06,6090.7,5949.06,5996.27,462800],["2019-08-05",5949.06,5996.27,5807.41,5854.63,333500],["2019-08-06",5854.63,5949.06,5760.2,5901.84,361900],["2019-08-07",5901.84,6043.49,5854.63,5949.06,380200],["2019-08-08",5949.06,6090.7,5949.06,6043.49,298100],["2019-08-09",6043.49,6137.92,5949.06,5996.27,422800],["2019-08-12",5996.27,6279.56,5996.27,6090.7,502000],["2019-08-13",6043.49,6090.7,5901.84,5949.06,370200],["2019-08-14",5901.84,6043.49,5854.63,5996.27,369400],["2019-08-15",5996.27,5996.27,5760.2,5854.63,320800],["2019-08-16",5901.84,5949.06,5807.41,5901.84,320400],["2019-08-19",5854.63,5949.06,5807.41,5854.63,284700],["2019-08-20",5901.84,5949.06,5760.2,5854.63,296600],["2019-08-21",5854.63,5901.84,5807.41,5901.84,226000],["2019-08-22",5854.63,5901.84,5665.77,5760.2,167500],["2019-08-23",5760.2,5949.06,5760.2,5949.06,632100],["2019-08-26",5949.06,5996.27,5712.99,5712.99,200200],["2019-08-27",5712.99,5807.41,5382.48,5382.48,250100],["2019-08-28",5288.05,5335.27,4957.55,5099.19,293600],["2019-08-29",5004.76,5051.98,4863.12,4910.33,167000],["2019-08-30",4957.55,5051.98,4863.12,5004.76,145000],["2019-09-03",5004.76,5051.98,4910.33,4957.55,121300],["2019-09-04",4957.55,5004.76,4863.12,5004.76,109700],["2019-09-05",5004.76,5004.76,4863.12,4957.55,80900],["2019-09-06",4910.33,5004.76,4910.33,4957.55,104700],["2019-09-09",4957.55,5004.76,4863.12,4910.33,99100],["2019-09-10",4910.33,4957.55,4815.9,4910.33,122600],["2019-09-11",4910.33,4957.55,4863.12,4910.33,106900],["2019-09-12",4957.55,5004.76,4910.33,5004.76,124000],["2019-09-13",5004.76,5051.98,4957.55,5004.76,116100],["2019-09-16",5004.76,5146.41,4957.55,5099.19,144000],["2019-09-17",5099.19,5288.05,5099.19,5240.84,141700],["2019-09-18",5288.05,5476.91,5288.05,5288.05,83900],["2019-09-19",5288.05,5476.91,5193.62,5288.05,118400],["2019-09-20",5288.05,5288.05,4957.55,5051.98,89500],["2019-09-23",5051.98,5240.84,5051.98,5240.84,80600],["2019-09-24",5193.62,5240.84,5099.19,5146.41,110600],["2019-09-25",5146.41,5193.62,5051.98,5099.19,93900],["2019-09-26",5099.19,5146.41,5051.98,5051.98,94100],["2019-09-27",5051.98,5099.19,5004.76,5099.19,85100],["2019-09-30",5099.19,5193.62,5099.19,5146.41,83400],["2019-10-01",5146.41,5240.84,5099.19,5146.41,85700],["2019-10-02",5146.41,5193.62,4957.55,5051.98,92700],["2019-10-03",5051.98,5193.62,5004.76,5193.62,103000],["2019-10-04",5099.19,5146.41,5051.98,5099.19,81800],["2019-10-07",5099.19,5193.62,5051.98,5193.62,77500],["2019-10-08",5146.41,5193.62,5099.19,5193.62,75500],["2019-10-09",5146.41,5288.05,5146.41,5288.05,342000],["2019-10-10",5193.62,5240.84,5146.41,5193.62,319500],["2019-10-11",5146.41,5288.05,5146.41,5240.84,60800],["2019-10-14",5240.84,5240.84,5004.76,5099.19,56400],["2019-10-15",5099.19,5146.41,5051.98,5099.19,50100],["2019-10-16",5146.41,5146.41,4957.55,5004.76,47300],["2019-10-17",5004.76,5004.76,4957.55,5004.76,47400],["2019-10-18",5051.98,5193.62,5004.76,5146.41,169000],["2019-10-21",5146.41,5146.41,5051.98,5099.19,79500],["2019-10-22",5099.19,5099.19,4768.69,5099.19,75000],["2019-10-23",5146.41,5193.62,5004.76,5051.98,52700],["2019-10-24",5051.98,5099.19,5004.76,5099.19,63600],["2019-10-25",5099.19,5099.19,5004.76,5099.19,63700],["2019-10-28",5099.19,5099.19,5004.76,5099.19,60400],["2019-10-29",5099.19,5099.19,5004.76,5051.98,63300],["2019-10-30",5051.98,5051.98,4957.55,5051.98,69400],["2019-10-31",5051.98,5051.98,4957.55,4957.55,465000],["2019-11-01",5004.76,5051.98,4863.12,5051.98,39500],["2019-11-04",5051.98,5051.98,4957.55,5004.76,51700],["2019-11-05",5004.76,5146.41,5004.76,5099.19,244700],["2019-11-06",5099.19,5146.41,5051.98,5099.19,151900],["2019-11-07",5099.19,5146.41,5051.98,5051.98,123500],["2019-11-08",5051.98,5099.19,4957.55,5051.98,108500],["2019-11-11",5051.98,5099.19,5004.76,5051.98,108400],["2019-11-12",5051.98,5099.19,5004.76,5051.98,99500],["2019-11-13",5051.98,5193.62,5051.98,5146.41,137600],["2019-11-14",5099.19,5193.62,5099.19,5146.41,108000],["2019-11-15",5146.41,5240.84,5099.19,5146.41,201700],["2019-11-18",5099.19,5193.62,5099.19,5146.41,150800],["2019-11-19",5146.41,5193.62,5099.19,5146.41,147700],["2019-11-20",5146.41,5193.62,5099.19,5146.41,156400],["2019-11-21",5146.41,5146.41,5051.98,5099.19,97000],["2019-11-22",5099.19,5146.41,5051.98,5099.19,122300],["2019-11-25",5099.19,5146.41,5004.76,5099.19,59500],["2019-11-26",5099.19,5099.19,4957.55,5051.98,83000],["2019-11-27",5051.98,5099.19,5004.76,5099.19,106000],["2019-11-28",5099.19,5146.41,5051.98,5099.19,118900],["2019-11-29",5051.98,5099.19,5004.76,5099.19,136800],["2019-12-02",5099.19,5099.19,4957.55,5004.76,84800],["2019-12-03",5051.98,5099.19,4863.12,4910.33,93300],["2019-12-04",4957.55,5051.98,4910.33,5004.76,80800],["2019-12-05",5004.76,5051.98,4957.55,5004.76,110300],["2019-12-06",5004.76,5051.98,4910.33,4910.33,116400],["2019-12-09",4957.55,5051.98,4910.33,4957.55,125700],["2019-12-10",5004.76,5051.98,4910.33,5051.98,253900],["2019-12-11",5004.76,5051.98,5004.76,5051.98,108700],["2019-12-12",5051.98,5051.98,4910.33,4957.55,75200],["2019-12-13",5193.62,5193.62,4910.33,4957.55,266400],["2019-12-16",5004.76,5004.76,4768.69,4815.9,87400],["2019-12-17",4863.12,4910.33,4768.69,4815.9,66600],["2019-12-18",4815.9,4910.33,4768.69,4910.33,76400],["2019-12-19",4863.12,4863.12,4721.48,4815.9,55600],["2019-12-20",4815.9,4910.33,4721.48,4721.48,75300],["2019-12-23",4768.69,4815.9,4674.26,4815.9,41800],["2019-12-24",4815.9,4863.12,4768.69,4863.12,52800],["2019-12-25",4863.12,4957.55,4815.9,4957.55,66100],["2019-12-26",4957.55,4957.55,4721.48,4815.9,103600],["2019-12-27",4768.69,4815.9,4674.26,4768.69,66200],["2019-12-30",4768.69,4815.9,4674.26,4768.69,83800],["2019-12-31",4721.48,4815.9,4674.26,4815.9,51400],["2020-01-02",4815.9,4863.12,4627.05,4815.9,55400],["2020-01-03",4815.9,4815.9,4674.26,4768.69,57500],["2020-01-06",4815.9,4815.9,4627.05,4627.05,79900],["2020-01-07",4674.26,4674.26,4438.19,4532.62,67200],["2020-01-08",4532.62,4532.62,4296.54,4390.97,66800],["2020-01-09",4390.97,4485.4,4343.76,4485.4,71700],["2020-01-10",4485.4,4532.62,4390.97,4532.62,57900],["2020-01-13",4485.4,4579.83,4438.19,4485.4,55600],["2020-01-14",4485.4,4532.62,4438.19,4485.4,29900],["2020-01-15",4485.4,4485.4,4390.97,4438.19,34600],["2020-01-16",4485.4,4485.4,4390.97,4438.19,28500],["2020-01-17",4485.4,4485.4,4296.54,4438.19,109600],["2020-01-20",4438.19,4438.19,4296.54,4343.76,38600],["2020-01-21",4343.76,4390.97,4296.54,4390.97,43900],["2020-01-22",4390.97,4438.19,4343.76,4438.19,38600],["2020-01-30",4438.19,4485.4,4249.33,4343.76,52000],["2020-01-31",4343.76,4438.19,4296.54,4296.54,64100],["2020-02-03",4296.54,4343.76,4107.68,4202.11,24600],["2020-02-04",4249.33,4249.33,4154.9,4202.11,31900],["2020-02-05",4249.33,4249.33,4202.11,4202.11,32500],["2020-02-06",4249.33,4249.33,4154.9,4154.9,34900],["2020-02-07",4202.11,4202.11,4154.9,4202.11,40600],["2020-02-10",4202.11,4249.33,4107.68,4107.68,52600],["2020-02-11",4154.9,4202.11,4107.68,4202.11,57800],["2020-02-12",4202.11,4249.33,4154.9,4202.11,64000],["2020-02-13",4202.11,4249.33,4154.9,4154.9,76000],["2020-02-14",4202.11,4249.33,4107.68,4107.68,47500],["2020-02-17",4154.9,4202.11,4060.47,4060.47,53200],["2020-02-18",4060.47,4154.9,3918.82,3918.82,144400],["2020-02-19",3966.04,4013.25,3918.82,3918.82,53500],["2020-02-20",3918.82,3966.04,3824.4,3824.4,213000],["2020-02-21",3824.4,3871.61,3824.4,3871.61,45900],["2020-02-24",3871.61,3918.82,3777.18,3777.18,102900],["2020-02-25",3777.18,3824.4,3729.97,3777.18,53500],["2020-02-26",3777.18,3777.18,3729.97,3777.18,44300],["2020-02-27",3729.97,3729.97,3635.54,3635.54,54200],["2020-02-28",3635.54,3635.54,3588.32,3588.32,46600],["2020-03-02",3588.32,3682.75,3588.32,3635.54,64200],["2020-03-03",3635.54,3777.18,3635.54,3729.97,48700],["2020-03-04",3682.75,3777.18,3682.75,3777.18,46900],["2020-03-05",3729.97,3824.4,3729.97,3777.18,45300],["2020-03-06",3777.18,3777.18,3729.97,3777.18,35800],["2020-03-09",3682.75,3682.75,3588.32,3588.32,44000],["2020-03-10",3588.32,3588.32,3305.03,3493.89,50200],["2020-03-11",3493.89,3541.11,3446.68,3446.68,43900],["2020-03-12",3446.68,3446.68,3399.46,3399.46,52900],["2020-03-13",3399.46,3446.68,3305.03,3305.03,123300],["2020-03-16",3305.03,3305.03,3257.82,3257.82,54600],["2020-03-17",3257.82,3305.03,3210.6,3257.82,60200],["2020-03-18",3257.82,3352.25,3210.6,3305.03,60400],["2020-03-19",3257.82,3305.03,3257.82,3305.03,50800],["2020-03-20",3257.82,3305.03,3210.6,3257.82,43900],["2020-03-23",3257.82,3257.82,3163.39,3210.6,38900],["2020-03-24",3210.6,3210.6,3116.17,3163.39,36600],["2020-03-25",3116.17,3257.82,3116.17,3257.82,47300],["2020-03-26",3210.6,3257.82,3163.39,3257.82,52300],["2020-03-27",3257.82,3352.25,3210.6,3210.6,56200],["2020-03-30",3163.39,3210.6,3116.17,3163.39,36000],["2020-03-31",3163.39,3163.39,3116.17,3163.39,67000],["2020-04-01",3163.39,3210.6,3116.17,3210.6,52500],["2020-04-03",3163.39,3210.6,3163.39,3163.39,43000],["2020-04-06",3116.17,3257.82,3116.17,3257.82,54200],["2020-04-07",3210.6,3257.82,3210.6,3257.82,51300],["2020-04-08",3210.6,3305.03,3163.39,3257.82,48600],["2020-04-09",3210.6,3305.03,3210.6,3257.82,56000],["2020-04-10",3257.82,3257.82,3210.6,3257.82,49400],["2020-04-13",3257.82,3257.82,3210.6,3210.6,49800],["2020-04-14",3210.6,3210.6,3163.39,3163.39,43400],["2020-04-15",3163.39,3257.82,3116.17,3210.6,68000],["2020-04-16",3210.6,3305.03,3163.39,3305.03,57800],["2020-04-17",3257.82,3493.89,3257.82,3493.89,71200],["2020-04-20",3493.89,3635.54,3446.68,3588.32,64700],["2020-04-21",3541.11,3588.32,3493.89,3541.11,53300],["2020-04-22",3541.11,3541.11,3446.68,3541.11,56270],["2020-04-23",3493.89,3871.61,3493.89,3871.61,309900],["2020-04-24",4013.25,4249.33,3966.04,4013.25,211400],["2020-04-27",4013.25,4013.25,3918.82,3918.82,226500],["2020-04-28",3871.61,3918.82,3777.18,3824.4,351600],["2020-04-29",3824.4,3918.82,3635.54,3918.82,291600],["2020-05-04",3871.61,4013.25,3824.4,3918.82,350400],["2020-05-05",3871.61,4154.9,3824.4,4107.68,319500],["2020-05-06",4060.47,4060.47,3966.04,4013.25,305700],["2020-05-07",4013.25,4060.47,3966.04,4060.47,253300],["2020-05-08",3966.04,4060.47,3871.61,3966.04,292100],["2020-05-11",3966.04,4013.25,3871.61,3966.04,265000],["2020-05-12",3966.04,4013.25,3918.82,3966.04,203600],["2020-05-13",3918.82,3966.04,3824.4,3918.82,168700],["2020-05-14",3966.04,3966.04,3824.4,3871.61,285500],["2020-05-15",3918.82,3918.82,3682.75,3777.18,248000],["2020-05-18",3824.4,3871.61,3729.97,3871.61,225400],["2020-05-19",3871.61,3918.82,3824.4,3871.61,200100],["2020-05-20",3871.61,3918.82,3777.18,3871.61,316700],["2020-05-21",3871.61,3871.61,3824.4,3824.4,298000],["2020-05-22",3824.4,3871.61,3777.18,3777.18,247900],["2020-05-25",3824.4,4154.9,3777.18,4154.9,503400],["2020-05-26",4202.11,4390.97,4202.11,4390.97,569400],["2020-05-27",4343.76,4390.97,4249.33,4249.33,230500],["2020-05-28",4249.33,4296.54,4154.9,4202.11,282000],["2020-05-29",4202.11,4249.33,4154.9,4202.11,214400],["2020-06-01",4202.11,4296.54,4154.9,4202.11,274900],["2020-06-02",4202.11,4249.33,4107.68,4107.68,297600],["2020-06-03",4107.68,4202.11,4107.68,4154.9,240600],["2020-06-04",4154.9,4202.11,4107.68,4154.9,247700],["2020-06-05",4154.9,4202.11,4107.68,4154.9,262700],["2020-06-08",4154.9,4249.33,4154.9,4202.11,219600],["2020-06-09",4202.11,4249.33,4154.9,4249.33,235300],["2020-06-10",4249.33,4296.54,4107.68,4154.9,282400],["2020-06-11",4154.9,4154.9,3777.18,3777.18,443200],["2020-06-12",3824.4,3824.4,3635.54,3682.75,204500],["2020-06-15",3682.75,3824.4,3541.11,3729.97,287200],["2020-06-16",3729.97,3918.82,3682.75,3777.18,283800],["2020-06-17",3729.97,4154.9,3682.75,3966.04,531700],["2020-06-18",3966.04,4343.76,3966.04,4343.76,654400],["2020-06-19",4343.76,4532.62,4154.9,4249.33,317300],["2020-06-22",4202.11,4249.33,4107.68,4107.68,343100],["2020-06-23",4107.68,4390.97,4060.47,4202.11,399400],["2020-06-24",4202.11,4485.4,4107.68,4390.97,261800],["2020-06-25",4390.97,4532.62,4249.33,4249.33,425400],["2020-06-26",4249.33,4532.62,4060.47,4202.11,494900],["2020-06-29",4202.11,4202.11,3824.4,4013.25,385400],["2020-06-30",4013.25,4060.47,3871.61,3966.04,248700],["2020-07-01",4013.25,4249.33,3918.82,4060.47,354300],["2020-07-02",4060.47,4107.68,3918.82,4013.25,272100],["2020-07-03",4013.25,4060.47,3966.04,4060.47,228700],["2020-07-06",4107.68,4154.9,3966.04,4107.68,331000],["2020-07-07",4107.68,4107.68,3966.04,4107.68,319100],["2020-07-08",4060.47,4107.68,3966.04,4013.25,280400],["2020-07-09",4060.47,4107.68,3966.04,4060.47,262900],["2020-07-10",4060.47,4060.47,3918.82,3966.04,351700],["2020-07-13",4013.25,4013.25,3918.82,4013.25,259000],["2020-07-14",4013.25,4013.25,3918.82,4013.25,49600],["2020-07-15",4013.25,4013.25,3966.04,4013.25,31900],["2020-07-16",4013.25,4013.25,3635.54,3824.4,366100],["2020-07-17",3824.4,3918.82,3824.4,3871.61,123800],["2020-07-20",3871.61,3871.61,3777.18,3824.4,346100],["2020-07-21",3824.4,3966.04,3824.4,3918.82,514500],["2020-07-22",3918.82,3918.82,3682.75,3777.18,296300],["2020-07-23",3824.4,3824.4,3682.75,3777.18,261100],["2020-07-24",3777.18,3824.4,3682.75,3729.97,177900],["2020-07-27",3729.97,3729.97,3399.46,3399.46,61800],["2020-07-28",3305.03,3446.68,3210.6,3446.68,61700],["2020-07-29",3399.46,3399.46,3210.6,3305.03,79400],["2020-07-30",3305.03,3446.68,3305.03,3352.25,63200],["2020-07-31",3352.25,3399.46,3305.03,3399.46,43300],["2020-08-03",3399.46,3493.89,3352.25,3446.68,70700],["2020-08-04",3399.46,3493.89,3399.46,3493.89,66800],["2020-08-05",3446.68,3493.89,3399.46,3493.89,75400],["2020-08-06",3493.89,3588.32,3446.68,3588.32,47000],["2020-08-07",3588.32,3588.32,3541.11,3541.11,34000],["2020-08-10",3541.11,3588.32,3493.89,3541.11,78900],["2020-08-11",3541.11,3588.32,3541.11,3541.11,36600],["2020-08-12",3541.11,3588.32,3493.89,3541.11,35000],["2020-08-13",3588.32,3588.32,3541.11,3541.11,31300],["2020-08-14",3541.11,3588.32,3541.11,3541.11,30100],["2020-08-17",3541.11,3588.32,3493.89,3541.11,33300],["2020-08-18",3588.32,3588.32,3493.89,3541.11,53400],["2020-08-19",3588.32,3635.54,3541.11,3588.32,30600],["2020-08-20",3588.32,3588.32,3541.11,3541.11,20500],["2020-08-21",3541.11,3588.32,3541.11,3588.32,19400],["2020-08-24",3588.32,3918.82,3588.32,3918.82,96200],["2020-08-25",3966.04,4013.25,3918.82,3918.82,47800],["2020-08-26",3918.82,3918.82,3824.4,3824.4,23700],["2020-08-27",3777.18,3824.4,3635.54,3635.54,39200],["2020-08-28",3588.32,3635.54,3541.11,3635.54,13700],["2020-08-31",3682.75,3871.61,3682.75,3871.61,38500],["2020-09-01",3871.61,3871.61,3777.18,3824.4,16200],["2020-09-03",3777.18,3824.4,3682.75,3824.4,42100],["2020-09-04",3824.4,3824.4,3729.97,3777.18,27600],["2020-09-07",3824.4,3871.61,3777.18,3871.61,55800],["2020-09-08",3871.61,3918.82,3777.18,3918.82,42300],["2020-09-09",3918.82,3918.82,3729.97,3729.97,78300],["2020-09-10",3729.97,3824.4,3682.75,3729.97,82400],["2020-09-11",3777.18,3777.18,3682.75,3777.18,85700],["2020-09-14",3777.18,3824.4,3729.97,3824.4,44500],["2020-09-15",3824.4,3824.4,3682.75,3682.75,23200],["2020-09-16",3682.75,3777.18,3682.75,3729.97,37200],["2020-09-17",3777.18,3824.4,3729.97,3777.18,33600],["2020-09-18",3777.18,3777.18,3729.97,3729.97,39900],["2020-09-21",3777.18,3777.18,3682.75,3729.97,34800],["2020-09-22",3729.97,3777.18,3682.75,3777.18,52600],["2020-09-23",3777.18,3871.61,3729.97,3824.4,74700],["2020-09-24",3824.4,3824.4,3777.18,3777.18,50100],["2020-09-25",3777.18,3777.18,3729.97,3777.18,55100],["2020-09-28",3777.18,3824.4,3777.18,3777.18,40900],["2020-09-29",3777.18,3824.4,3729.97,3729.97,35800],["2020-09-30",3729.97,3729.97,3682.75,3682.75,35200],["2020-10-01",3682.75,3729.97,3682.75,3729.97,31700],["2020-10-02",3729.97,3824.4,3729.97,3729.97,50400],["2020-10-05",3729.97,3777.18,3729.97,3729.97,49900],["2020-10-06",3729.97,3777.18,3729.97,3729.97,47200],["2020-10-07",3729.97,3729.97,3682.75,3682.75,29000],["2020-10-08",3682.75,3777.18,3682.75,3729.97,44100],["2020-10-09",3729.97,3729.97,3635.54,3682.75,59900],["2020-10-12",3682.75,3729.97,3682.75,3729.97,39900],["2020-10-13",3729.97,3777.18,3682.75,3729.97,90000],["2020-10-14",3729.97,3777.18,3729.97,3729.97,32700],["2020-10-15",3682.75,3729.97,3635.54,3682.75,36400],["2020-10-16",3682.75,3729.97,3682.75,3682.75,34300],["2020-10-19",3729.97,3729.97,3635.54,3682.75,51000],["2020-10-20",3682.75,3682.75,3588.32,3682.75,42500],["2020-10-21",3682.75,3682.75,3588.32,3588.32,32500],["2020-10-22",3635.54,3682.75,3541.11,3635.54,69800],["2020-10-23",3635.54,3682.75,3588.32,3682.75,57900],["2020-10-26",3682.75,3682.75,3635.54,3635.54,39100],["2020-10-27",3588.32,3777.18,3541.11,3635.54,69100],["2020-10-28",3635.54,3682.75,3588.32,3588.32,32900],["2020-10-29",3541.11,3682.75,3541.11,3588.32,66700],["2020-10-30",3588.32,3682.75,3588.32,3635.54,40700],["2020-11-02",3635.54,3682.75,3588.32,3635.54,44200],["2020-11-03",3635.54,3682.75,3635.54,3682.75,33200],["2020-11-04",3682.75,3777.18,3635.54,3682.75,37500],["2020-11-05",3635.54,3729.97,3635.54,3682.75,40000],["2020-11-06",3682.75,3777.18,3635.54,3682.75,49900],["2020-11-09",3682.75,3777.18,3682.75,3729.97,51500],["2020-11-10",3729.97,3777.18,3682.75,3729.97,58600],["2020-11-11",3729.97,4060.47,3729.97,4060.47,184300],["2020-11-12",4060.47,4107.68,3918.82,4060.47,54100],["2020-11-13",4013.25,4060.47,3966.04,4060.47,57200],["2020-11-16",4013.25,4013.25,3871.61,3871.61,101200],["2020-11-17",3871.61,3918.82,3824.4,3871.61,55100],["2020-11-18",3824.4,3966.04,3824.4,3918.82,40100],["2020-11-19",3918.82,3966.04,3871.61,3966.04,53400],["2020-11-20",3966.04,4060.47,3918.82,3966.04,57500],["2020-11-23",4013.25,4013.25,3918.82,3966.04,63000],["2020-11-24",3918.82,4013.25,3918.82,3966.04,42200],["2020-11-25",4013.25,4013.25,3966.04,3966.04,40200],["2020-11-26",3966.04,4013.25,3918.82,3966.04,42500],["2020-11-27",3966.04,4013.25,3966.04,3966.04,64100],["2020-11-30",3966.04,3966.04,3918.82,3966.04,44600],["2020-12-01",3918.82,3966.04,3918.82,3966.04,41200],["2020-12-02",3918.82,4013.25,3918.82,3966.04,61300],["2020-12-03",3966.04,4013.25,3966.04,3966.04,60300],["2020-12-04",3918.82,4013.25,3918.82,4013.25,45100],["2020-12-07",3966.04,4107.68,3966.04,4013.25,47800],["2020-12-08",4013.25,4060.47,3966.04,4013.25,53700],["2020-12-09",4060.47,4060.47,4013.25,4013.25,58600],["2020-12-10",3966.04,4060.47,3966.04,4013.25,52400],["2020-12-11",4013.25,4013.25,3918.82,3966.04,38900],["2020-12-14",4013.25,4013.25,3918.82,3966.04,93200],["2020-12-15",3966.04,4060.47,3918.82,3966.04,56000],["2020-12-16",3966.04,4013.25,3966.04,3966.04,45800],["2020-12-17",3966.04,3966.04,3918.82,3966.04,56500],["2020-12-18",3966.04,4060.47,3871.61,4013.25,51400],["2020-12-21",4060.47,4154.9,4060.47,4107.68,61700],["2020-12-22",4107.68,4202.11,4107.68,4202.11,92900],["2020-12-23",4202.11,4438.19,4202.11,4390.97,83200],["2020-12-24",4390.97,4438.19,4249.33,4390.97,85100],["2020-12-25",4343.76,4390.97,4296.54,4343.76,40300],["2020-12-28",4296.54,4343.76,4249.33,4296.54,54600],["2020-12-29",4296.54,4343.76,4202.11,4249.33,32500],["2020-12-30",4343.76,4343.76,4154.9,4202.11,84400],["2020-12-31",4296.54,4343.76,4249.33,4249.33,74410],["2021-01-04",4296.54,4343.76,4296.54,4343.76,65700],["2021-01-05",4343.76,4390.97,4107.68,4296.54,96300],["2021-01-06",4343.76,4438.19,4343.76,4390.97,114300],["2021-01-07",4343.76,4438.19,4343.76,4390.97,39000],["2021-01-08",4390.97,4390.97,4296.54,4343.76,30100],["2021-01-11",4343.76,4343.76,4296.54,4343.76,41200],["2021-01-12",4390.97,4532.62,4343.76,4532.62,121100],["2021-01-13",4485.4,4579.83,4485.4,4579.83,18600],["2021-01-14",4532.62,4579.83,4485.4,4579.83,44600],["2021-01-15",4579.83,4579.83,4438.19,4532.62,37500],["2021-01-18",4532.62,4532.62,4485.4,4485.4,24200],["2021-01-19",4532.62,4532.62,4249.33,4343.76,36100],["2021-01-20",4390.97,4485.4,4249.33,4343.76,44400],["2021-01-21",4343.76,4390.97,4296.54,4343.76,30400],["2021-01-22",4343.76,4343.76,4249.33,4343.76,62200],["2021-01-25",4390.97,4390.97,4202.11,4343.76,36500],["2021-01-26",4296.54,4343.76,4154.9,4249.33,30600],["2021-01-27",4296.54,4343.76,3824.4,4154.9,86800],["2021-01-28",4107.68,4343.76,3966.04,4249.33,68200],["2021-01-29",4249.33,4343.76,4107.68,4343.76,16400],["2021-02-01",4296.54,4438.19,4249.33,4296.54,25500],["2021-02-02",4296.54,4438.19,4202.11,4343.76,26600],["2021-02-03",4296.54,4485.4,4107.68,4343.76,329600],["2021-02-04",4438.19,4438.19,4249.33,4249.33,75200],["2021-02-05",4296.54,4438.19,4249.33,4249.33,27800],["2021-02-08",4296.54,4438.19,4249.33,4343.76,55500],["2021-02-09",4296.54,4532.62,4296.54,4532.62,55200],["2021-02-17",4438.19,4674.26,4438.19,4579.83,80200],["2021-02-18",4532.62,4627.05,4485.4,4532.62,57400],["2021-02-19",4532.62,4579.83,4390.97,4438.19,59400],["2021-02-22",4485.4,4579.83,4343.76,4579.83,102000],["2021-02-23",4532.62,4627.05,4390.97,4485.4,62600],["2021-02-24",4485.4,4485.4,4249.33,4249.33,68400],["2021-02-25",4390.97,4390.97,4202.11,4343.76,57200],["2021-02-26",4296.54,4485.4,4296.54,4438.19,45600],["2021-03-01",4390.97,4532.62,4343.76,4438.19,31200],["2021-03-02",4390.97,4532.62,4390.97,4485.4,34100],["2021-03-03",4438.19,4579.83,4438.19,4579.83,118300],["2021-03-04",4485.4,4627.05,4485.4,4532.62,28000],["2021-03-05",4485.4,4532.62,4438.19,4532.62,19100],["2021-03-08",4485.4,4627.05,4438.19,4532.62,70300],["2021-03-09",4532.62,4579.83,4343.76,4485.4,85500],["2021-03-10",4485.4,4532.62,4390.97,4485.4,28100],["2021-03-11",4485.4,4532.62,4249.33,4532.62,111400],["2021-03-12",4532.62,4674.26,4532.62,4627.05,81400],["2021-03-15",4627.05,4627.05,4202.11,4579.83,42200],["2021-03-16",4343.76,4438.19,4343.76,4438.19,5600],["2021-03-17",4296.54,4438.19,4296.54,4438.19,4400],["2021-03-18",4438.19,4438.19,4343.76,4343.76,9900],["2021-03-19",4249.33,4343.76,4249.33,4249.33,5200],["2021-03-22",4154.9,4296.54,4154.9,4296.54,17700],["2021-03-23",4296.54,4296.54,4296.54,4296.54,5400],["2021-03-24",4249.33,4296.54,4249.33,4296.54,1700],["2021-03-25",4296.54,4390.97,4296.54,4390.97,4500],["2021-03-26",4390.97,4390.97,4390.97,4390.97,29500],["2021-03-29",4438.19,4438.19,4438.19,4438.19,1300],["2021-03-30",4485.4,4721.48,4485.4,4721.48,60900],["2021-03-31",4721.48,4721.48,4485.4,4485.4,45900],["2021-04-01",4721.48,4721.48,4485.4,4579.83,49700],["2021-04-02",4721.48,4957.55,4485.4,4768.69,53000],["2021-04-05",4768.69,4768.69,4343.76,4343.76,69300],["2021-04-06",4627.05,4721.48,4438.19,4721.48,47900],["2021-04-07",4721.48,4721.48,4721.48,4721.48,5000],["2021-04-08",5193.62,5193.62,4438.19,4627.05,7500],["2021-04-09",4627.05,4721.48,4532.62,4579.83,14400],["2021-04-12",4627.05,4957.55,4485.4,4532.62,55600],["2021-04-13",4910.33,4957.55,4579.83,4674.26,105100],["2021-04-14",4627.05,4957.55,4627.05,4957.55,4200],["2021-04-15",4957.55,5288.05,4863.12,4863.12,6100],["2021-04-16",5193.62,5193.62,4815.9,4815.9,15200],["2021-04-19",4815.9,4957.55,4815.9,4957.55,11200],["2021-04-20",4910.33,5240.84,4910.33,5193.62,18500],["2021-04-22",4957.55,5004.76,4863.12,4910.33,25700],["2021-04-23",4910.33,5004.76,4438.19,4910.33,5100],["2021-04-26",5004.76,5004.76,4910.33,4910.33,29800],["2021-04-27",4910.33,4910.33,4863.12,4910.33,18900],["2021-04-28",4910.33,5335.27,4910.33,4910.33,17600],["2021-04-29",4910.33,5004.76,4910.33,4910.33,31600],["2021-05-04",4957.55,4957.55,4815.9,4957.55,16700],["2021-05-05",4957.55,4957.55,4957.55,4957.55,12000],["2021-05-06",4957.55,5004.76,4910.33,4910.33,48500],["2021-05-07",4910.33,4957.55,4910.33,4910.33,9900],["2021-05-10",4910.33,4957.55,4815.9,4863.12,50800],["2021-05-11",4910.33,4910.33,4863.12,4910.33,14200],["2021-05-12",4910.33,4957.55,4863.12,4957.55,16500],["2021-05-13",4957.55,5004.76,4863.12,4863.12,17600],["2021-05-14",4910.33,4910.33,4863.12,4910.33,13670],["2021-05-17",4910.33,4957.55,4721.48,4863.12,13200],["2021-05-18",4863.12,4863.12,4863.12,4863.12,1600],["2021-05-19",4863.12,4863.12,4863.12,4863.12,100],["2021-05-20",4863.12,4863.12,4579.83,4768.69,31000],["2021-05-21",4768.69,4768.69,4768.69,4768.69,0],["2021-05-24",4768.69,4768.69,4768.69,4768.69,0],["2021-05-25",5051.98,5051.98,5051.98,5051.98,100],["2021-05-26",5051.98,5051.98,5051.98,5051.98,0],["2021-05-27",5099.19,5099.19,5099.19,5099.19,100],["2021-05-28",5051.98,5051.98,5051.98,5051.98,200],["2021-05-31",5004.76,5004.76,5004.76,5004.76,18500],["2021-06-01",5051.98,5051.98,5051.98,5051.98,100],["2021-06-02",5051.98,5051.98,5004.76,5004.76,200],["2021-06-03",4957.55,4957.55,4957.55,4957.55,400],["2021-06-04",5051.98,5051.98,4721.48,5004.76,1400],["2021-06-07",5004.76,5004.76,5004.76,5004.76,100],["2021-06-08",4957.55,4957.55,4957.55,4957.55,100],["2021-06-09",4957.55,5004.76,4957.55,5004.76,800],["2021-06-10",4957.55,5004.76,4815.9,4957.55,17100],["2021-06-11",5004.76,5004.76,4627.05,4957.55,35100],["2021-06-14",4768.69,5051.98,4768.69,5004.76,12700],["2021-06-15",5099.19,5099.19,4957.55,5004.76,17000],["2021-06-16",4957.55,5051.98,4957.55,4957.55,30100],["2021-06-17",4910.33,5004.76,4863.12,4957.55,21300],["2021-06-18",5051.98,5146.41,4910.33,4957.55,7900],["2021-06-21",5004.76,5099.19,4910.33,5099.19,20300],["2021-06-22",5099.19,5146.41,5004.76,5051.98,31300],["2021-06-23",5051.98,5099.19,4957.55,5004.76,16800],["2021-06-24",5004.76,5051.98,4815.9,4957.55,39100],["2021-06-25",4957.55,5099.19,4863.12,5004.76,38100],["2021-06-28",5051.98,5193.62,5051.98,5051.98,55000],["2021-06-29",5051.98,5146.41,5051.98,5146.41,19200],["2021-06-30",5146.41,5335.27,4910.33,5193.62,158400],["2021-07-01",5193.62,5288.05,5099.19,5146.41,39500],["2021-07-02",5099.19,5618.56,5099.19,5240.84,266000],["2021-07-05",5146.41,5665.77,5146.41,5193.62,33900],["2021-07-06",5193.62,5665.77,5193.62,5571.34,614000],["2021-07-07",6090.7,6090.7,6090.7,6090.7,594000],["2021-07-08",6657.28,6657.28,6657.28,6657.28,26200],["2021-07-09",7318.29,7318.29,7318.29,7318.29,4800],["2021-07-12",8026.51,8026.51,7129.43,7932.08,513200],["2021-07-13",7601.58,8168.15,7601.58,7979.29,92700],["2021-07-14",7932.08,7979.29,7696.0,7884.86,113800],["2021-07-15",7884.86,7884.86,7365.5,7884.86,227300],["2021-07-16",7884.86,8120.94,7601.58,8073.72,615100],["2021-07-19",8073.72,8357.01,7743.22,8309.8,397500],["2021-07-20",8309.8,8451.44,8262.58,8262.58,99100],["2021-07-21",7979.29,8357.01,7979.29,8262.58,119700],["2021-07-22",8262.58,8451.44,8168.15,8451.44,253800],["2021-07-23",8451.44,8734.73,8168.15,8734.73,226200],["2021-07-26",8734.73,8876.37,8451.44,8876.37,151300],["2021-07-27",8876.37,8970.8,8734.73,8781.94,107400],["2021-07-28",8687.51,8876.37,8640.3,8876.37,128400],["2021-07-29",8781.94,8970.8,8687.51,8781.94,186700],["2021-07-30",8781.94,9065.23,8734.73,9065.23,183600],["2021-08-02",9065.23,9962.31,8923.59,9962.31,845200],["2021-08-03",9962.31,10245.6,9962.31,10198.39,114400],["2021-08-04",9442.95,10245.6,9442.95,10056.74,149600],["2021-08-05",10056.74,10103.96,9820.67,10009.53,148900],["2021-08-06",10009.53,10481.68,10009.53,10434.46,232400],["2021-08-09",10434.46,10481.68,10292.82,10340.03,101400],["2021-08-10",10340.03,10434.46,10151.17,10245.6,113700],["2021-08-11",10198.39,10245.6,10009.53,10151.17,155000],["2021-08-12",10103.96,10340.03,10056.74,10245.6,174800],["2021-08-13",10245.6,10728.88,10197.27,10245.6,349200],["2021-08-16",10245.6,10632.23,10148.95,10438.91,208000],["2021-08-17",10438.91,10438.91,10245.6,10245.6,111800],["2021-08-18",10245.6,10293.93,10100.62,10100.62,113500],["2021-08-19",10100.62,10632.23,9955.63,10583.9,458000],["2021-08-20",10535.57,10922.2,10487.24,10632.23,482400],["2021-08-23",10632.23,10728.88,10535.57,10535.57,155200],["2021-08-24",10487.24,10535.57,10245.6,10342.26,180600],["2021-08-25",10293.93,10342.26,10003.96,10148.95,102400],["2021-08-26",10148.95,10390.59,10003.96,10100.62,82100],["2021-08-27",10100.62,10535.57,9230.71,10535.57,301600],["2021-08-30",10535.57,11115.51,10487.24,10583.9,331500],["2021-08-31",10583.9,11260.5,10583.9,11115.51,267000],["2021-09-01",10487.24,11212.17,10438.91,11212.17,118800],["2021-09-06",11212.17,11550.47,10922.2,11550.47,132900],["2021-09-07",11598.79,11792.11,11357.15,11792.11,117600],["2021-09-08",11695.45,11792.11,11598.79,11695.45,118700],["2021-09-09",11695.45,11840.44,11453.81,11550.47,103100],["2021-09-10",11405.48,11743.78,11357.15,11502.14,130700],["2021-09-13",11502.14,11598.79,11308.82,11550.47,177200],["2021-09-14",11550.47,11743.78,11502.14,11502.14,107000],["2021-09-15",11502.14,11840.44,11502.14,11743.78,100700],["2021-09-16",11695.45,11792.11,11550.47,11647.12,122600],["2021-09-17",11598.79,11695.45,11502.14,11647.12,110700],["2021-09-20",11598.79,11743.78,11550.47,11550.47,195200],["2021-09-21",11502.14,11598.79,11260.5,11598.79,130100],["2021-09-22",11598.79,11647.12,11453.81,11550.47,87100],["2021-09-23",11550.47,11550.47,11308.82,11453.81,95100],["2021-09-24",10390.59,11550.47,10390.59,11550.47,218100],["2021-09-27",11502.14,11550.47,11067.18,11405.48,102100],["2021-09-28",11357.15,11550.47,11115.51,11550.47,69000],["2021-09-29",11550.47,11550.47,11357.15,11357.15,64600],["2021-09-30",11357.15,11550.47,11357.15,11550.47,125000],["2021-10-01",11502.14,11502.14,11357.15,11502.14,102700],["2021-10-04",11502.14,11550.47,11357.15,11405.48,91500],["2021-10-05",11357.15,11550.47,11212.17,11550.47,133600],["2021-10-06",11550.47,12323.72,11550.47,12178.73,286400],["2021-10-07",12178.73,12372.05,12082.08,12227.06,140200],["2021-10-08",12227.06,12227.06,12082.08,12082.08,203100],["2021-10-11",12033.75,12372.05,12033.75,12323.72,463100],["2021-10-12",12275.39,12275.39,12082.08,12178.73,135500],["2021-10-13",12178.73,12372.05,12082.08,12372.05,116500],["2021-10-14",12323.72,12323.72,12130.41,12275.39,134700],["2021-10-15",12227.06,12420.38,12130.41,12372.05,147400],["2021-10-18",12372.05,12468.7,12275.39,12323.72,154000],["2021-10-19",12275.39,12468.7,12082.08,12468.7,196000],["2021-10-20",12420.38,12613.69,12372.05,12613.69,124600],["2021-10-21",12565.36,12565.36,12420.38,12517.03,92900],["2021-10-22",12517.03,12517.03,12323.72,12468.7,117400],["2021-10-25",12420.38,12420.38,12227.06,12372.05,99400],["2021-10-26",12372.05,12372.05,12130.41,12372.05,82200],["2021-10-27",12323.72,12372.05,12178.73,12323.72,141400],["2021-10-28",12275.39,12323.72,12082.08,12323.72,134700],["2021-10-29",12323.72,12807.0,12275.39,12807.0,220600],["2021-11-01",12807.0,13676.91,12710.35,13531.93,523500],["2021-11-02",13531.93,13773.57,13531.93,13676.91,185800],["2021-11-03",13773.57,14111.87,13580.26,13580.26,368300],["2021-11-04",13531.93,13580.26,13338.61,13483.6,118600],["2021-11-05",13435.27,13580.26,13241.96,13580.26,150000],["2021-11-08",13531.93,13580.26,13290.29,13531.93,139000],["2021-11-09",13483.6,13483.6,13338.61,13483.6,107700],["2021-11-10",13483.6,13580.26,13386.94,13580.26,103000],["2021-11-11",13580.26,13580.26,13386.94,13435.27,89200],["2021-11-12",13435.27,13483.6,13290.29,13483.6,119700],["2021-11-15",13483.6,13483.6,13193.63,13338.61,124800],["2021-11-16",13290.29,13290.29,12855.33,13145.3,188000],["2021-11-17",13096.97,13435.27,12855.33,13435.27,124300],["2021-11-18",13386.94,13386.94,13048.64,13338.61,96400],["2021-11-19",13338.61,13338.61,13096.97,13338.61,401500],["2021-11-22",13290.29,13338.61,12951.99,13145.3,198300],["2021-11-23",13096.97,13193.63,12855.33,13193.63,108800],["2021-11-24",13290.29,13290.29,13048.64,13193.63,352300],["2021-11-25",13145.3,13290.29,13096.97,13290.29,288000],["2021-11-26",13241.96,13531.93,13241.96,13483.6,80300],["2021-11-29",13435.27,13435.27,13048.64,13435.27,67700],["2021-11-30",13435.27,13435.27,13096.97,13145.3,56100],["2021-12-01",13096.97,13145.3,12951.99,12951.99,232300],["2021-12-02",12951.99,12951.99,12758.67,12951.99,336100],["2021-12-03",12903.66,13386.94,12662.02,13290.29,128400],["2021-12-06",13241.96,13580.26,12951.99,13435.27,73300],["2021-12-07",13338.61,13435.27,13145.3,13290.29,40100],["2021-12-08",13241.96,13531.93,13145.3,13531.93,232300],["2021-12-09",13531.93,13531.93,13290.29,13435.27,65900],["2021-12-10",13386.94,13483.6,13290.29,13483.6,113900],["2021-12-13",13435.27,13676.91,13386.94,13483.6,177900],["2021-12-14",13483.6,13483.6,13193.63,13338.61,195400],["2021-12-15",13290.29,13290.29,13048.64,13241.96,82000],["2021-12-16",13193.63,13241.96,12951.99,13241.96,92900],["2021-12-17",13241.96,13241.96,12951.99,13048.64,359000],["2021-12-20",13048.64,13145.3,12855.33,13145.3,79300],["2021-12-21",13096.97,13338.61,13000.32,13338.61,83600],["2021-12-22",13290.29,13531.93,13000.32,13531.93,161000],["2021-12-23",12710.35,13483.6,12710.35,13435.27,48400],["2021-12-24",13386.94,13386.94,13096.97,13338.61,64200],["2021-12-27",13338.61,13386.94,13048.64,13338.61,276100],["2021-12-28",13290.29,13338.61,12951.99,13338.61,45600],["2021-12-29",13338.61,13338.61,13000.32,13290.29,599821],["2021-12-30",13290.29,13290.29,12903.66,13241.96,245500],["2021-12-31",13193.63,14015.21,12468.7,13966.88,428500],["2022-01-04",13966.88,14015.21,13338.61,13773.57,130600],["2022-01-05",13773.57,13773.57,13338.61,13725.24,36600],["2022-01-06",13676.91,13676.91,13193.63,13628.58,96000],["2022-01-07",13580.26,13580.26,13048.64,13338.61,114200],["2022-01-10",13290.29,13290.29,12468.7,12468.7,67800],["2022-01-11",12468.7,13000.32,12082.08,13000.32,126500],["2022-01-12",12855.33,13000.32,12082.08,12951.99,45400],["2022-01-13",12951.99,13048.64,12565.36,13000.32,66000],["2022-01-14",12951.99,12951.99,12468.7,12565.36,45700],["2022-01-17",12565.36,13145.3,12082.08,13145.3,126600],["2022-01-18",13048.64,13048.64,12517.03,12855.33,208900],["2022-01-19",12807.0,13096.97,12227.06,12468.7,179600],["2022-01-20",12468.7,12662.02,12420.38,12662.02,94800],["2022-01-21",12613.69,13145.3,12517.03,12807.0,96300],["2022-01-24",12807.0,13048.64,12565.36,13048.64,62700],["2022-01-25",13000.32,13048.64,12323.72,12323.72,35400],["2022-01-26",12372.05,12662.02,12275.39,12565.36,53800],["2022-01-27",12613.69,12710.35,12468.7,12710.35,39000],["2022-01-28",12662.02,12710.35,12565.36,12710.35,41300],["2022-02-07",12710.35,12903.66,12710.35,12903.66,75700],["2022-02-08",12903.66,13145.3,12710.35,13048.64,179200],["2022-02-09",13048.64,13193.63,12951.99,13048.64,147500],["2022-02-10",13048.64,13290.29,13000.32,13193.63,219900],["2022-02-11",13676.91,13676.91,13290.29,13531.93,152600],["2022-02-14",13531.93,13531.93,13290.29,13290.29,47700],["2022-02-15",13290.29,13338.61,13048.64,13338.61,57400],["2022-02-16",13386.94,13386.94,13193.63,13386.94,54300],["2022-02-17",13386.94,13435.27,13193.63,13386.94,78600],["2022-02-18",13338.61,13386.94,13241.96,13338.61,193500],["2022-02-21",13338.61,13338.61,13193.63,13241.96,62200],["2022-02-22",13193.63,13241.96,13048.64,13145.3,72300],["2022-02-23",13145.3,13193.63,13000.32,13000.32,97500],["2022-02-24",13000.32,13096.97,12565.36,13048.64,65600],["2022-02-25",13048.64,13048.64,12903.66,13000.32,81000],["2022-02-28",13000.32,13145.3,12855.33,12951.99,70900],["2022-03-01",12951.99,13290.29,12710.35,13290.29,98000],["2022-03-02",13290.29,13918.55,13048.64,13048.64,69900],["2022-03-03",13048.64,13193.63,12951.99,13048.64,62000],["2022-03-04",13048.64,13338.61,13048.64,13241.96,173400],["2022-03-07",14516.58,14516.58,13666.83,14374.96,105800],["2022-03-08",14374.96,14445.77,14020.9,14304.15,82300],["2022-03-09",14162.52,14162.52,13525.21,14020.9,62700],["2022-03-10",14020.9,14091.71,13525.21,13879.27,26000],["2022-03-11",13879.27,14020.9,13596.02,14020.9,162400],["2022-03-14",13950.08,14091.71,13808.46,13879.27,103700],["2022-03-15",13879.27,13950.08,13666.83,13808.46,60700],["2022-03-16",13808.46,13950.08,13454.39,13525.21,64900],["2022-03-17",13596.02,13950.08,13454.39,13879.27,134200],["2022-03-18",13879.27,14799.83,13312.77,14799.83,505600],["2022-03-21",14799.83,14941.46,14729.02,14870.65,114000],["2022-03-22",14870.65,14941.46,14445.77,14658.21,90600],["2022-03-23",14658.21,14799.83,14516.58,14729.02,135900],["2022-03-24",14729.02,14799.83,14587.4,14799.83,126100],["2022-03-25",14799.83,14941.46,14587.4,14941.46,209700],["2022-03-28",14941.46,15012.27,14729.02,14870.65,99800],["2022-03-29",14870.65,15012.27,14799.83,15012.27,194500],["2022-03-30",15012.27,15437.15,14729.02,15437.15,278200],["2022-03-31",15649.59,15649.59,14799.83,15295.52,241100],["2022-04-01",15295.52,15437.15,14941.46,15437.15,120400],["2022-04-04",15437.15,15437.15,14870.65,15153.9,122400],["2022-04-05",15437.15,15437.15,14729.02,15153.9,117900],["2022-04-06",15153.9,15224.71,14941.46,15083.08,52900],["2022-04-07",15083.08,15153.9,14941.46,15012.27,98700],["2022-04-08",15012.27,15083.08,14729.02,15012.27,327200],["2022-04-12",15012.27,15153.9,14658.21,14870.65,75800],["2022-04-13",14870.65,15083.08,14729.02,14870.65,59200],["2022-04-14",14941.46,14941.46,14374.96,14516.58,81300],["2022-04-15",14304.15,14445.77,14020.9,14304.15,134500],["2022-04-18",14020.9,14091.71,13454.39,13808.46,200400],["2022-04-19",13454.39,14233.33,13454.39,13879.27,370500],["2022-04-20",13454.39,14304.15,13383.58,14304.15,168000],["2022-04-21",13879.27,14374.96,13454.39,14374.96,267200],["2022-04-22",13879.27,14941.46,13525.21,14516.58,624500],["2022-04-25",14374.96,15295.52,13879.27,15012.27,759600],["2022-04-26",15012.27,15507.96,14304.15,15507.96,623900],["2022-04-27",15295.52,16995.02,15012.27,16995.02,969700],["2022-04-28",18694.53,18694.53,16853.4,17703.15,663900],["2022-04-29",17844.78,18269.65,17207.46,18057.21,479200],["2022-05-04",18128.03,18411.28,17278.28,17703.15,780100],["2022-05-05",17703.15,17773.96,17136.65,17349.09,525200],["2022-05-06",17207.46,17703.15,16640.96,17419.9,886200],["2022-05-09",17278.28,17490.71,16286.9,17349.09,651700],["2022-05-10",17136.65,17419.9,15932.84,16853.4,697200],["2022-05-11",16853.4,17703.15,15932.84,16995.02,943800],["2022-05-12",17207.46,17278.28,16286.9,16853.4,704600],["2022-05-13",16782.59,17915.59,16286.9,17561.53,1494800],["2022-05-16",17561.53,17915.59,16995.02,17561.53,894800],["2022-05-17",17561.53,17703.15,16924.21,17632.34,615400],["2022-05-18",17561.53,17703.15,16640.96,17561.53,1195000],["2022-05-19",17349.09,17561.53,16640.96,17349.09,773800],["2022-05-20",17278.28,17632.34,16640.96,17349.09,740100],["2022-05-23",17349.09,17490.71,16640.96,17278.28,730400],["2022-05-24",17207.46,17278.28,16640.96,16995.02,284300],["2022-05-25",16924.21,16995.02,16286.9,16853.4,571900],["2022-05-26",16853.4,16995.02,16286.9,16924.21,907300],["2022-05-27",16853.4,17136.65,16499.34,17065.84,968700],["2022-05-30",16995.02,16995.02,16286.9,16640.96,590500],["2022-05-31",16640.96,16640.96,15862.02,16145.27,591100],["2022-06-01",16003.65,16074.46,15507.96,15720.4,326500],["2022-06-02",15649.59,15649.59,15153.9,15295.52,567400],["2022-06-03",14941.46,15578.77,14941.46,15437.15,350500],["2022-06-06",15437.15,15862.02,15224.71,15791.21,282400],["2022-06-07",15791.21,15791.21,15083.08,15224.71,293800],["2022-06-08",15083.08,15153.9,14020.9,14162.52,119600],["2022-06-09",14162.52,15437.15,13383.58,15437.15,934600],["2022-06-10",15437.15,15507.96,14729.02,14941.46,488400],["2022-06-13",14516.58,14799.83,13454.39,13454.39,255500],["2022-06-14",12604.64,12604.64,12108.96,12108.96,224800],["2022-06-15",11330.02,11684.08,10905.14,10905.14,898900],["2022-06-16",10834.33,10975.95,9842.95,10338.64,655000],["2022-06-17",9913.76,9913.76,9347.26,9347.26,70000],["2022-06-20",8426.7,8426.7,8426.7,8426.7,233500],["2022-06-21",7647.76,7647.76,7647.76,7647.76,80500],["2022-06-22",6939.64,6939.64,6939.64,6939.64,73000],["2022-06-23",6373.13,7506.14,6302.32,7364.51,1081000],["2022-06-24",7364.51,8072.64,7152.07,8072.64,1139900],["2022-06-27",8497.51,8709.95,8072.64,8497.51,515100],["2022-06-28",8497.51,8780.76,8072.64,8426.7,981500],["2022-06-29",8355.89,8497.51,8001.82,8143.45,952300],["2022-06-30",8143.45,8355.89,7647.76,8214.26,1353600],["2022-07-01",8143.45,8143.45,7647.76,8001.82,407400],["2022-07-04",7931.01,8001.82,7647.76,7860.2,384600],["2022-07-05",7860.2,7931.01,7081.26,7293.7,700800],["2022-07-06",6727.2,7293.7,6585.57,6585.57,561500],["2022-07-07",6302.32,6939.64,6160.7,6939.64,793000],["2022-07-08",7010.45,7293.7,6656.38,7152.07,542300],["2022-07-11",7152.07,7222.89,6868.82,7081.26,313900],["2022-07-12",7081.26,7789.39,6798.01,7718.57,927900],["2022-07-13",7718.57,8214.26,7576.95,8143.45,492100],["2022-07-14",8143.45,8426.7,7931.01,8072.64,325100],["2022-07-15",8072.64,8143.45,7718.57,7931.01,415400],["2022-07-18",7931.01,8072.64,7718.57,7931.01,392600],["2022-07-19",7931.01,8355.89,7647.76,8355.89,1281900],["2022-07-20",8355.89,8639.14,8285.07,8426.7,429700],["2022-07-21",8426.7,8709.95,8143.45,8568.33,683200],["2022-07-22",8497.51,8639.14,8355.89,8639.14,682800],["2022-07-25",8639.14,8709.95,8285.07,8426.7,341300],["2022-07-26",8355.89,8426.7,8001.82,8001.82,294800],["2022-07-27",7860.2,8072.64,7506.14,8072.64,680100],["2022-07-28",8001.82,8355.89,8001.82,8285.07,505000],["2022-07-29",8285.07,9064.01,8072.64,9064.01,1714600],["2022-08-01",9205.64,9559.7,8993.2,9347.26,658500],["2022-08-02",9418.08,9559.7,9134.83,9276.45,478000],["2022-08-03",9205.64,9347.26,8922.39,9134.83,699300],["2022-08-04",9134.83,9630.51,8922.39,9488.89,1908800],["2022-08-05",9488.89,9913.76,9276.45,9772.14,1315800],["2022-08-08",9772.14,9772.14,9488.89,9488.89,668500],["2022-08-09",9418.08,9701.33,9205.64,9347.26,800300],["2022-08-10",9276.45,10126.2,9205.64,10055.39,2135400],["2022-08-11",10055.39,10338.64,9842.95,9913.76,943000],["2022-08-12",9772.14,10126.2,9559.7,10055.39,966000],["2022-08-15",9984.58,10126.2,9488.89,9630.51,1194000],["2022-08-16",9630.51,9842.95,9205.64,9276.45,2121900],["2022-08-17",9276.45,9418.08,9064.01,9347.26,595200],["2022-08-18",9418.08,9418.08,8851.58,8993.2,498500],["2022-08-19",8922.39,9205.64,8568.33,8639.14,1355800],["2022-08-22",8568.33,8780.76,8285.07,8497.51,750800],["2022-08-23",8214.26,9276.45,8001.82,9276.45,1664600],["2022-08-24",9205.64,9276.45,8922.39,9134.83,852100],["2022-08-25",9134.83,9134.83,8780.76,9064.01,955200],["2022-08-26",8993.2,9064.01,8709.95,8851.58,1078100],["2022-08-29",8639.14,8709.95,8285.07,8709.95,1372400],["2022-08-30",8497.51,8922.39,8426.7,8851.58,1334400],["2022-08-31",8851.58,9134.83,8568.33,9064.01,1081400],["2022-09-05",8993.2,9134.83,8568.33,8568.33,865600],["2022-09-06",8568.33,8709.95,8214.26,8497.51,1375000],["2022-09-07",8497.51,8780.76,8285.07,8639.14,1547400],["2022-09-08",8639.14,8709.95,8355.89,8497.51,1320800],["2022-09-09",8568.33,8568.33,8072.64,8143.45,1083000],["2022-09-12",8285.07,8355.89,7931.01,8001.82,739900],["2022-09-13",8072.64,8214.26,7931.01,8072.64,641000],["2022-09-14",7931.01,8072.64,7647.76,7789.39,987600],["2022-09-15",7789.39,8214.26,7576.95,8001.82,1292300],["2022-09-16",7860.2,8001.82,7506.14,7506.14,487900],["2022-09-19",7576.95,7576.95,7081.26,7081.26,441400],["2022-09-20",7081.26,7293.7,7010.45,7081.26,261800],["2022-09-21",7081.26,7081.26,6868.82,6868.82,185700],["2022-09-22",6868.82,7010.45,6798.01,6868.82,190000],["2022-09-23",6868.82,7152.07,6868.82,6868.82,161600],["2022-09-26",6868.82,6868.82,6302.32,6302.32,249600],["2022-09-27",6373.13,6373.13,6302.32,6302.32,163200],["2022-09-28",6302.32,6373.13,6160.7,6302.32,104800],["2022-09-29",6514.76,6514.76,6231.51,6231.51,82700],["2022-09-30",6231.51,6373.13,5735.82,6373.13,250700],["2022-10-03",6231.51,6373.13,6089.88,6302.32,158300],["2022-10-04",6302.32,6373.13,6160.7,6302.32,340800],["2022-10-05",6373.13,6514.76,6302.32,6514.76,142800],["2022-10-06",6585.57,6585.57,6019.07,6019.07,126300],["2022-10-07",5877.45,5877.45,5452.57,5806.63,160800],["2022-10-10",5381.76,5948.26,5310.95,5806.63,63000],["2022-10-11",5735.82,5806.63,5310.95,5594.2,70900],["2022-10-12",5452.57,6019.07,5310.95,6019.07,52200],["2022-10-13",5735.82,5948.26,5665.01,5948.26,55100],["2022-10-14",5948.26,5948.26,5877.45,5877.45,72600],["2022-10-17",5877.45,5877.45,5735.82,5877.45,47900],["2022-10-18",5877.45,6089.88,5806.63,6089.88,106700],["2022-10-19",5877.45,6019.07,5877.45,6019.07,37100],["2022-10-20",6019.07,6019.07,5806.63,5948.26,51300],["2022-10-21",5877.45,5948.26,5665.01,5665.01,142700],["2022-10-24",5665.01,5665.01,5381.76,5381.76,33700],["2022-10-25",5310.95,5381.76,4956.88,5027.69,72700],["2022-10-26",5027.69,5310.95,4956.88,5169.32,27000],["2022-10-27",5027.69,5665.01,4956.88,5665.01,46100],["2022-10-28",5665.01,5948.26,5665.01,5665.01,27800],["2022-10-31",5665.01,5877.45,5523.38,5877.45,37100],["2022-11-01",5948.26,5948.26,5665.01,5806.63,57400],["2022-11-02",5806.63,6019.07,5806.63,6019.07,88700],["2022-11-03",5948.26,6089.88,5806.63,5948.26,51600],["2022-11-04",5948.26,5948.26,5452.57,5523.38,54300],["2022-11-07",6019.07,6019.07,5027.69,5027.69,75500],["2022-11-08",4956.88,5240.13,4815.26,5169.32,25000],["2022-11-09",5169.32,5310.95,5027.69,5169.32,9800],["2022-11-10",4886.07,5027.69,4673.63,4815.26,22600],["2022-11-11",5098.51,5098.51,4532.01,4532.01,24100],["2022-11-14",4673.63,4673.63,4107.13,4107.13,196000],["2022-11-15",3753.07,3823.88,3753.07,3753.07,125200],["2022-11-16",3399.0,4036.32,3399.0,3965.51,235800],["2022-11-17",4107.13,4107.13,3894.69,4036.32,102500],["2022-11-18",4036.32,4107.13,3753.07,4107.13,90100],["2022-11-21",4107.13,4177.94,3894.69,3894.69,209200],["2022-11-22",4036.32,4177.94,3965.51,4107.13,169900],["2022-11-23",4036.32,4177.94,3894.69,3894.69,71400],["2022-11-24",3753.07,3894.69,3753.07,3823.88,40600],["2022-11-25",3965.51,4177.94,3965.51,4177.94,123900],["2022-11-28",4319.57,4532.01,4319.57,4532.01,88200],["2022-11-29",4744.44,4956.88,4602.82,4886.07,194800],["2022-11-30",5098.51,5310.95,4815.26,5310.95,201400],["2022-12-01",5665.01,5806.63,5594.2,5806.63,91400],["2022-12-02",5594.2,5877.45,5594.2,5877.45,91700],["2022-12-05",5948.26,6019.07,5594.2,6019.07,166800],["2022-12-06",5806.63,5948.26,5594.2,5806.63,76200],["2022-12-07",5806.63,5806.63,5523.38,5594.2,163800],["2022-12-08",5594.2,5877.45,5594.2,5735.82,176700],["2022-12-09",5735.82,6008.96,5644.78,5644.78,55500],["2022-12-12",5553.73,5826.87,5371.64,5735.82,35200],["2022-12-13",5826.87,5826.87,5371.64,5553.73,85900],["2022-12-14",5644.78,5644.78,5462.69,5644.78,6400],["2022-12-15",5644.78,5644.78,5189.55,5462.69,40400],["2022-12-16",5007.46,5462.69,5007.46,5280.6,18700],["2022-12-19",5280.6,5462.69,5280.6,5280.6,38000],["2022-12-20",5280.6,5280.6,5007.46,5189.55,52200],["2022-12-21",5189.55,5371.64,5007.46,5371.64,26600],["2022-12-22",5371.64,5371.64,5189.55,5189.55,35700],["2022-12-23",5280.6,5280.6,5007.46,5189.55,22800],["2022-12-26",5189.55,5189.55,4734.33,5007.46,28800],["2022-12-27",5098.51,5098.51,4643.28,5007.46,40200],["2022-12-28",4825.37,5007.46,4825.37,5007.46,79300],["2022-12-29",5007.46,5007.46,4734.33,4734.33,31600],["2022-12-30",5007.46,5007.46,4825.37,5007.46,24400],["2023-01-03",4734.33,5189.55,4734.33,5189.55,64000],["2023-01-04",5007.46,5280.6,4916.42,5189.55,16900],["2023-01-05",5189.55,5280.6,5189.55,5280.6,9800],["2023-01-06",5280.6,5280.6,5007.46,5007.46,30800],["2023-01-09",5189.55,5189.55,5007.46,5007.46,8400],["2023-01-10",5007.46,5098.51,5007.46,5007.46,6000],["2023-01-11",5098.51,5098.51,4552.24,5007.46,18200],["2023-01-12",5007.46,5007.46,4916.42,5007.46,22700],["2023-01-13",5007.46,5098.51,4825.37,5007.46,50100],["2023-01-16",5007.46,5007.46,4734.33,5007.46,7600],["2023-01-17",5007.46,5098.51,5007.46,5098.51,45700],["2023-01-18",5007.46,5280.6,4916.42,5189.55,25900],["2023-01-19",5189.55,5280.6,4916.42,5280.6,44100],["2023-01-27",5371.64,5735.82,5280.6,5462.69,57700],["2023-01-30",5280.6,5462.69,5280.6,5371.64,14500],["2023-01-31",5280.6,5371.64,5098.51,5371.64,8900],["2023-02-01",5280.6,5371.64,5098.51,5371.64,116000],["2023-02-02",5098.51,5189.55,5007.46,5007.46,32700],["2023-02-03",4916.42,5007.46,4825.37,4916.42,16100],["2023-02-06",5007.46,5189.55,4825.37,5189.55,11100],["2023-02-07",5098.51,5098.51,4916.42,5007.46,9300],["2023-02-08",4825.37,5007.46,4825.37,4825.37,15000],["2023-02-09",5007.46,5007.46,4643.28,4643.28,51500],["2023-02-10",4825.37,4916.42,4643.28,4825.37,32800],["2023-02-13",4734.33,5007.46,4552.24,5007.46,39100],["2023-02-14",5007.46,5007.46,4734.33,4825.37,10700],["2023-02-15",4916.42,4916.42,4734.33,4734.33,7800],["2023-02-16",4734.33,4825.37,4643.28,4643.28,6000],["2023-02-17",4734.33,4734.33,4552.24,4552.24,29900],["2023-02-20",4734.33,4825.37,4643.28,4825.37,98000],["2023-02-21",4825.37,4916.42,4643.28,4734.33,57100],["2023-02-22",4552.24,4734.33,4552.24,4552.24,103700],["2023-02-23",4643.28,4643.28,4461.19,4461.19,49900],["2023-02-24",4552.24,4552.24,4370.15,4370.15,38700],["2023-02-27",4370.15,4461.19,4370.15,4370.15,13200],["2023-02-28",4370.15,4461.19,4279.1,4279.1,34500],["2023-03-01",4279.1,4370.15,4279.1,4279.1,33300],["2023-03-02",4370.15,4461.19,4370.15,4370.15,17800],["2023-03-03",4461.19,4461.19,4188.06,4370.15,13300],["2023-03-06",4370.15,4552.24,4279.1,4461.19,63800],["2023-03-07",4461.19,4552.24,4370.15,4552.24,73900],["2023-03-08",4552.24,4552.24,4370.15,4552.24,27700],["2023-03-09",4461.19,4643.28,4461.19,4643.28,137100],["2023-03-10",4552.24,4552.24,4461.19,4461.19,21400],["2023-03-13",4461.19,4461.19,4370.15,4461.19,94500],["2023-03-14",4552.24,4552.24,4370.15,4461.19,21600],["2023-03-15",4461.19,4552.24,4370.15,4552.24,30300],["2023-03-16",4461.19,4461.19,4370.15,4370.15,31800],["2023-03-17",4370.15,4461.19,4370.15,4461.19,3100],["2023-03-20",4370.15,4370.15,4279.1,4370.15,10200],["2023-03-21",4370.15,4370.15,4279.1,4370.15,5400],["2023-03-22",4279.1,4370.15,4279.1,4370.15,11100],["2023-03-23",4279.1,4279.1,4279.1,4279.1,15200],["2023-03-24",4188.06,4279.1,4188.06,4188.06,21300],["2023-03-27",4188.06,4279.1,4188.06,4188.06,9200],["2023-03-28",4279.1,4279.1,4188.06,4279.1,35200],["2023-03-29",4279.1,4279.1,4188.06,4188.06,7400],["2023-03-30",4188.06,4279.1,4188.06,4279.1,15900],["2023-03-31",4188.06,4188.06,4097.01,4097.01,37600],["2023-04-03",4188.06,4279.1,4005.97,4188.06,27300],["2023-04-04",4279.1,4279.1,4097.01,4097.01,23300],["2023-04-05",4097.01,4279.1,4097.01,4188.06,9200],["2023-04-06",4279.1,4370.15,4279.1,4370.15,66000],["2023-04-07",4370.15,4370.15,4097.01,4097.01,75600],["2023-04-10",4188.06,4188.06,4097.01,4188.06,57800],["2023-04-11",4188.06,4279.1,4097.01,4188.06,60900],["2023-04-12",4188.06,4279.1,4188.06,4279.1,40800],["2023-04-13",4279.1,4279.1,4188.06,4279.1,7500],["2023-04-14",4279.1,4279.1,4097.01,4279.1,8800],["2023-04-17",4188.06,4188.06,4097.01,4188.06,4400],["2023-04-18",4188.06,4188.06,4097.01,4188.06,29000],["2023-04-19",4097.01,4188.06,4005.97,4005.97,117700],["2023-04-20",4097.01,4097.01,4005.97,4097.01,79200],["2023-04-21",4005.97,4097.01,4005.97,4005.97,118200],["2023-04-24",4005.97,4097.01,4005.97,4005.97,18200],["2023-04-25",4097.01,4097.01,4005.97,4005.97,47800],["2023-04-26",4005.97,4097.01,3914.93,4005.97,21600],["2023-04-27",4097.01,4097.01,4005.97,4005.97,3100],["2023-04-28",4005.97,4097.01,4005.97,4097.01,57600],["2023-05-04",4005.97,4097.01,4005.97,4005.97,13500],["2023-05-05",4005.97,4005.97,3914.93,3914.93,34700],["2023-05-08",4097.01,4097.01,3641.79,4097.01,9700],["2023-05-09",4005.97,4097.01,4005.97,4005.97,59000],["2023-05-10",4005.97,4188.06,3914.93,4188.06,38400],["2023-05-11",4188.06,4279.1,4097.01,4188.06,39600],["2023-05-12",4097.01,4188.06,4005.97,4188.06,37600],["2023-05-15",4005.97,4552.24,4005.97,4552.24,340100],["2023-05-16",4643.28,4916.42,4643.28,4825.37,475700],["2023-05-17",4825.37,4916.42,4552.24,4643.28,451000],["2023-05-18",4916.42,4916.42,4643.28,4734.33,93700],["2023-05-19",4643.28,4825.37,4461.19,4461.19,28600],["2023-05-22",4461.19,4552.24,4370.15,4461.19,25300],["2023-05-23",4461.19,4552.24,4461.19,4461.19,46400],["2023-05-24",4552.24,4552.24,4461.19,4461.19,23200],["2023-05-25",4461.19,4825.37,4461.19,4825.37,143300],["2023-05-26",5007.46,5098.51,4916.42,4916.42,124300],["2023-05-29",4916.42,4916.42,4734.33,4825.37,42800],["2023-05-30",4825.37,4916.42,4643.28,4916.42,53600],["2023-05-31",4825.37,5280.6,4734.33,5098.51,350300],["2023-06-01",5098.51,5553.73,5098.51,5553.73,115500],["2023-06-02",5735.82,5735.82,5189.55,5735.82,230500],["2023-06-05",5735.82,5735.82,5371.64,5371.64,150800],["2023-06-06",5462.69,5826.87,5462.69,5735.82,200200],["2023-06-07",5735.82,5826.87,5644.78,5735.82,118600],["2023-06-08",5644.78,5735.82,5462.69,5553.73,102000],["2023-06-09",5553.73,5553.73,5371.64,5553.73,68600],["2023-06-12",5553.73,5553.73,5371.64,5553.73,42400],["2023-06-13",5553.73,5644.78,5462.69,5644.78,212900],["2023-06-14",5644.78,5644.78,5462.69,5462.69,104400],["2023-06-15",5371.64,5462.69,5189.55,5462.69,149200],["2023-06-16",5462.69,5462.69,5280.6,5280.6,144200],["2023-06-19",5371.64,5371.64,4916.42,4916.42,98000],["2023-06-20",4916.42,5007.46,4734.33,4916.42,59700],["2023-06-21",4916.42,5189.55,4916.42,5189.55,51900],["2023-06-22",5189.55,5280.6,5098.51,5098.51,34300],["2023-06-23",5098.51,5189.55,4916.42,5098.51,86800],["2023-06-26",5098.51,5098.51,4734.33,4916.42,41600],["2023-06-27",5098.51,5098.51,4916.42,4916.42,29600],["2023-06-28",4916.42,5007.46,4825.37,4916.42,68400],["2023-06-29",4825.37,4825.37,4734.33,4825.37,66300],["2023-06-30",4825.37,4825.37,4734.33,4734.33,7600],["2023-07-03",4734.33,4825.37,4552.24,4643.28,59700],["2023-07-04",4643.28,4734.33,4461.19,4734.33,23900],["2023-07-05",4825.37,5007.46,4734.33,4825.37,41400],["2023-07-06",4825.37,4825.37,4643.28,4734.33,43400],["2023-07-07",4734.33,4734.33,4643.28,4734.33,10900],["2023-07-10",4734.33,4825.37,4734.33,4825.37,37100],["2023-07-11",4825.37,4916.42,4734.33,4825.37,13000],["2023-07-12",4825.37,4825.37,4734.33,4825.37,44200],["2023-07-13",4916.42,4916.42,4734.33,4916.42,119700],["2023-07-14",4916.42,5007.46,4825.37,4916.42,73500],["2023-07-17",4916.42,5007.46,4734.33,4916.42,138100],["2023-07-18",4825.37,4916.42,4734.33,4825.37,66800],["2023-07-19",4825.37,4916.42,4734.33,4916.42,57600],["2023-07-20",4825.37,4825.37,4734.33,4825.37,42000],["2023-07-21",4825.37,4825.37,4734.33,4825.37,35300],["2023-07-24",4916.42,4916.42,4825.37,4825.37,240000],["2023-07-25",4825.37,4825.37,4734.33,4825.37,22600],["2023-07-26",4825.37,4825.37,4734.33,4825.37,28200],["2023-07-27",4734.33,4825.37,4734.33,4734.33,28600],["2023-07-28",4734.33,4825.37,4734.33,4825.37,88400],["2023-07-31",4916.42,5098.51,4825.37,4916.42,80900],["2023-08-01",5007.46,5098.51,4825.37,4916.42,67700],["2023-08-02",4916.42,4916.42,4825.37,4916.42,30200],["2023-08-03",4916.42,4916.42,4734.33,4916.42,54400],["2023-08-04",4825.37,4916.42,4825.37,4825.37,22600],["2023-08-07",4916.42,5007.46,4825.37,4916.42,60000],["2023-08-08",4916.42,5007.46,4916.42,4916.42,55600],["2023-08-09",4916.42,5371.64,4916.42,5371.64,203300],["2023-08-10",5553.73,5644.78,5098.51,5098.51,63400],["2023-08-11",5189.55,5189.55,4825.37,5007.46,126200],["2023-08-14",5007.46,5098.51,4916.42,5007.46,72900],["2023-08-15",5098.51,5189.55,5007.46,5007.46,70500],["2023-08-16",5007.46,5098.51,4916.42,5007.46,41900],["2023-08-17",5007.46,5098.51,4916.42,5007.46,21800],["2023-08-18",4916.42,5189.55,4643.28,5007.46,388300],["2023-08-21",5007.46,5462.69,4825.37,5462.69,98500],["2023-08-22",5462.69,5462.69,4916.42,5007.46,72400],["2023-08-23",5007.46,5371.64,5007.46,5280.6,1012500],["2023-08-24",5280.6,5553.73,5189.55,5280.6,105400],["2023-08-25",5280.6,5644.78,5098.51,5644.78,422700],["2023-08-28",5644.78,5826.87,5553.73,5644.78,163600],["2023-08-29",5553.73,5644.78,5189.55,5371.64,110300],["2023-08-30",5280.6,5462.69,5007.46,5007.46,225000],["2023-08-31",5098.51,5280.6,5007.46,5007.46,60500],["2023-09-05",5007.46,5189.55,4916.42,5098.51,144600],["2023-09-06",5098.51,5189.55,5098.51,5098.51,54400],["2023-09-07",5189.55,5189.55,5007.46,5098.51,63400],["2023-09-08",5098.51,5371.64,5098.51,5189.55,93800],["2023-09-11",5189.55,5189.55,4916.42,4916.42,78100],["2023-09-12",4916.42,5098.51,4825.37,5098.51,125100],["2023-09-13",5098.51,5098.51,4916.42,5007.46,35500],["2023-09-14",4916.42,5007.46,4825.37,5007.46,37400],["2023-09-15",5007.46,5007.46,4825.37,5007.46,102000],["2023-09-18",4916.42,4916.42,4825.37,4916.42,83300],["2023-09-19",4916.42,5007.46,4916.42,5007.46,14200],["2023-09-20",5007.46,5098.51,4916.42,5007.46,19200],["2023-09-21",5007.46,5007.46,4916.42,5007.46,80900],["2023-09-22",4916.42,5007.46,4734.33,4734.33,84700],["2023-09-25",4916.42,4916.42,4643.28,4825.37,82100],["2023-09-26",4734.33,4825.37,4643.28,4734.33,45800],["2023-09-27",4734.33,4734.33,4643.28,4734.33,23600],["2023-09-28",4734.33,4734.33,4643.28,4643.28,9900],["2023-09-29",4643.28,4734.33,4552.24,4734.33,34100],["2023-10-02",4825.37,4825.37,4734.33,4825.37,10400],["2023-10-03",4825.37,4825.37,4552.24,4552.24,103000],["2023-10-04",4552.24,4734.33,4461.19,4734.33,58800],["2023-10-05",4734.33,4825.37,4643.28,4734.33,24700],["2023-10-06",4643.28,4825.37,4643.28,4643.28,8100],["2023-10-09",4643.28,4825.37,4552.24,4734.33,17000],["2023-10-10",4825.37,5007.46,4734.33,4825.37,17100],["2023-10-11",4734.33,4825.37,4734.33,4825.37,4500],["2023-10-12",4916.42,5098.51,4734.33,4825.37,38100],["2023-10-13",4825.37,4825.37,4734.33,4825.37,7300],["2023-10-16",4825.37,4825.37,4734.33,4734.33,7000],["2023-10-17",4643.28,4734.33,4552.24,4734.33,9200],["2023-10-18",4643.28,4643.28,4552.24,4552.24,46400],["2023-10-19",4461.19,4643.28,4461.19,4643.28,73300],["2023-10-20",4552.24,4734.33,4552.24,4643.28,25300],["2023-10-23",4643.28,4643.28,4643.28,4643.28,1400],["2023-10-24",4552.24,4643.28,4552.24,4643.28,2600],["2023-10-25",4552.24,4734.33,4188.06,4734.33,114400],["2023-10-26",4552.24,4552.24,4370.15,4370.15,38800],["2023-10-27",4279.1,4734.33,4279.1,4461.19,41400],["2023-10-30",4552.24,4552.24,4097.01,4461.19,126700],["2023-10-31",4461.19,4461.19,4279.1,4461.19,27000],["2023-11-01",4552.24,4552.24,4188.06,4188.06,37700],["2023-11-02",4370.15,4552.24,4279.1,4461.19,19200],["2023-11-03",4461.19,4552.24,4370.15,4461.19,129300],["2023-11-06",4461.19,4552.24,4370.15,4370.15,271600],["2023-11-07",4370.15,4552.24,4370.15,4552.24,510300],["2023-11-08",4552.24,4643.28,4552.24,4643.28,420900],["2023-11-09",4643.28,4825.37,4643.28,4734.33,24100],["2023-11-10",4734.33,4734.33,4552.24,4734.33,46900],["2023-11-13",4734.33,4825.37,4734.33,4825.37,89600],["2023-11-14",4734.33,4825.37,4643.28,4734.33,16700],["2023-11-15",4734.33,4734.33,4552.24,4643.28,60000],["2023-11-16",4643.28,4734.33,4552.24,4643.28,26400],["2023-11-17",4734.33,4734.33,4552.24,4643.28,29100],["2023-11-20",4552.24,4643.28,4552.24,4643.28,8400],["2023-11-21",4643.28,4643.28,4643.28,4643.28,11500],["2023-11-22",4643.28,4734.33,4461.19,4734.33,17900],["2023-11-23",4643.28,4825.37,4643.28,4734.33,147500],["2023-11-24",4734.33,4734.33,4552.24,4734.33,65200],["2023-11-27",4734.33,4825.37,4552.24,4643.28,109500],["2023-11-28",4643.28,4734.33,4643.28,4734.33,17500],["2023-11-29",4825.37,4825.37,4643.28,4734.33,28000],["2023-11-30",4643.28,4734.33,4643.28,4643.28,17000],["2023-12-01",4643.28,4643.28,4552.24,4643.28,32500],["2023-12-04",4643.28,4734.33,4552.24,4734.33,27400],["2023-12-05",4643.28,4643.28,4552.24,4643.28,6300],["2023-12-06",4552.24,4643.28,4552.24,4643.28,74200],["2023-12-07",4643.28,4643.28,4461.19,4552.24,25400],["2023-12-08",4461.19,4552.24,4461.19,4552.24,16500],["2023-12-11",4552.24,4552.24,4370.15,4370.15,900],["2023-12-12",4461.19,4461.19,4461.19,4461.19,1500],["2023-12-13",4370.15,4461.19,4370.15,4461.19,16700],["2023-12-14",4461.19,4461.19,4461.19,4461.19,8000],["2023-12-15",4552.24,4552.24,4552.24,4552.24,100],["2023-12-18",4370.15,4461.19,4370.15,4461.19,7500],["2023-12-19",4370.15,4461.19,4370.15,4461.19,1800],["2023-12-20",4461.19,4461.19,4370.15,4370.15,5200],["2023-12-21",4370.15,4370.15,4279.1,4370.15,22900],["2023-12-22",4370.15,4370.15,4370.15,4370.15,1700],["2023-12-25",4370.15,4370.15,4370.15,4370.15,266500],["2023-12-26",4370.15,4461.19,4370.15,4461.19,2800],["2023-12-27",4552.24,4552.24,4461.19,4552.24,280300],["2023-12-28",4461.19,4461.19,4370.15,4370.15,13000],["2023-12-29",4461.19,4461.19,4279.1,4461.19,11300],["2024-01-02",4461.19,4461.19,4370.15,4370.15,712600],["2024-01-03",4370.15,4461.19,4370.15,4461.19,394600],["2024-01-04",4461.19,4552.24,4370.15,4461.19,16900],["2024-01-05",4370.15,4461.19,4370.15,4461.19,1600],["2024-01-08",4461.19,4461.19,4370.15,4461.19,14200],["2024-01-09",4461.19,4552.24,4461.19,4461.19,52200],["2024-01-10",4461.19,4552.24,4461.19,4461.19,18400],["2024-01-11",4461.19,4552.24,4370.15,4552.24,45800],["2024-01-12",4370.15,4370.15,4370.15,4370.15,24500],["2024-01-15",4552.24,4552.24,4370.15,4370.15,8700],["2024-01-16",4552.24,4552.24,4552.24,4552.24,200],["2024-01-17",4461.19,4461.19,4461.19,4461.19,2900],["2024-01-18",4552.24,4552.24,4370.15,4552.24,3000],["2024-01-19",4370.15,4461.19,4370.15,4461.19,2100],["2024-01-22",4370.15,4552.24,4370.15,4461.19,2200],["2024-01-23",4461.19,4461.19,4461.19,4461.19,7700],["2024-01-24",4461.19,4552.24,4461.19,4461.19,6200],["2024-01-25",4461.19,4461.19,4461.19,4461.19,3400],["2024-01-26",4370.15,4552.24,4370.15,4370.15,26600],["2024-01-29",4370.15,4461.19,4279.1,4461.19,3200],["2024-01-30",4370.15,4461.19,4370.15,4461.19,8900],["2024-01-31",4370.15,4370.15,4279.1,4279.1,8000],["2024-02-01",4370.15,4370.15,4097.01,4279.1,29500],["2024-02-02",4370.15,4370.15,4188.06,4279.1,21100],["2024-02-05",4279.1,4279.1,4188.06,4188.06,200],["2024-02-06",4279.1,4370.15,4279.1,4370.15,6200],["2024-02-07",4279.1,4370.15,4279.1,4370.15,2000],["2024-02-15",4279.1,4461.19,4279.1,4370.15,2400],["2024-02-16",4370.15,4461.19,4279.1,4370.15,14300],["2024-02-19",4279.1,4370.15,4188.06,4370.15,31500],["2024-02-20",4370.15,4370.15,4188.06,4279.1,30000],["2024-02-21",4279.1,4279.1,4279.1,4279.1,8200],["2024-02-22",4279.1,4370.15,4279.1,4279.1,14600],["2024-02-23",4279.1,4370.15,4279.1,4279.1,11100],["2024-02-26",4279.1,4279.1,4279.1,4279.1,1900],["2024-02-27",4279.1,4279.1,4188.06,4279.1,3300],["2024-02-28",4279.1,4279.1,4279.1,4279.1,2300],["2024-02-29",4279.1,4279.1,4279.1,4279.1,1300],["2024-03-01",4279.1,4279.1,4279.1,4279.1,1600],["2024-03-04",4188.06,4279.1,4005.97,4188.06,129700],["2024-03-05",4188.06,4188.06,4097.01,4188.06,20800],["2024-03-06",4188.06,4188.06,4005.97,4005.97,11600],["2024-03-07",4005.97,4188.06,4005.97,4097.01,27100],["2024-03-08",4097.01,4188.06,4097.01,4097.01,19500],["2024-03-11",4188.06,4279.1,4188.06,4279.1,17800],["2024-03-12",4279.1,4370.15,4279.1,4370.15,1700],["2024-03-13",4188.06,4279.1,4188.06,4188.06,17800],["2024-03-14",4370.15,4370.15,4097.01,4188.06,11700],["2024-03-15",4188.06,4188.06,4097.01,4097.01,9900],["2024-03-18",4097.01,4188.06,4005.97,4097.01,24300],["2024-03-19",4097.01,4188.06,4097.01,4188.06,1200],["2024-03-20",4188.06,4188.06,4097.01,4188.06,9500],["2024-03-21",4188.06,4188.06,4188.06,4188.06,100],["2024-03-22",4188.06,4188.06,4097.01,4188.06,2300],["2024-03-25",4188.06,4188.06,4097.01,4097.01,1800],["2024-03-26",4097.01,4188.06,4097.01,4188.06,4100],["2024-03-27",4188.06,4188.06,4097.01,4097.01,18400],["2024-03-28",4097.01,4188.06,4097.01,4188.06,1400],["2024-03-29",4188.06,4188.06,4097.01,4097.01,21100],["2024-04-01",4097.01,4097.01,4005.97,4005.97,8900],["2024-04-02",4005.97,4097.01,4005.97,4097.01,14100],["2024-04-03",4097.01,4097.01,4005.97,4097.01,15600],["2024-04-04",4097.01,4097.01,4097.01,4097.01,11500],["2024-04-05",4097.01,4097.01,4005.97,4005.97,16800],["2024-04-08",4005.97,4005.97,3823.88,3914.93,37600],["2024-04-09",3914.93,4097.01,3823.88,4005.97,5100],["2024-04-10",3914.93,4005.97,3914.93,4005.97,11100],["2024-04-11",3914.93,4005.97,3914.93,4005.97,9500],["2024-04-12",4188.06,4188.06,4005.97,4005.97,1300],["2024-04-15",3914.93,4005.97,3914.93,4005.97,2700],["2024-04-16",3914.93,4005.97,3914.93,4005.97,9600],["2024-04-17",3914.93,3914.93,3823.88,3823.88,43000],["2024-04-19",3641.79,4005.97,3641.79,4005.97,1100],["2024-04-22",3914.93,3914.93,3914.93,3914.93,100],["2024-04-23",3914.93,3914.93,3914.93,3914.93,0],["2024-04-24",3823.88,3914.93,3823.88,3823.88,64700],["2024-04-25",3914.93,3914.93,3732.84,3732.84,25900],["2024-04-26",3823.88,3823.88,3459.7,3641.79,23800],["2024-05-02",4005.97,4005.97,3550.75,3641.79,34200],["2024-05-03",3732.84,3732.84,3459.7,3459.7,27400],["2024-05-06",3550.75,3550.75,3459.7,3459.7,18700],["2024-05-07",3550.75,3732.84,3459.7,3732.84,58500],["2024-05-08",3641.79,3641.79,3550.75,3550.75,6800],["2024-05-09",3550.75,3550.75,3459.7,3550.75,33900],["2024-05-10",3550.75,3550.75,3459.7,3459.7,5400],["2024-05-13",3550.75,3732.84,3550.75,3550.75,12900],["2024-05-14",3550.75,3641.79,3459.7,3550.75,13600],["2024-05-15",3641.79,3732.84,3550.75,3641.79,23400],["2024-05-16",3732.84,3823.88,3641.79,3641.79,7600],["2024-05-17",3641.79,3732.84,3641.79,3641.79,3200],["2024-05-20",3641.79,3732.84,3550.75,3641.79,14400],["2024-05-21",3732.84,3732.84,3550.75,3641.79,14400],["2024-05-22",3641.79,3641.79,3641.79,3641.79,0],["2024-05-23",3641.79,3641.79,3550.75,3641.79,4600],["2024-05-24",3550.75,3641.79,3550.75,3550.75,22000],["2024-05-27",3550.75,3641.79,3550.75,3550.75,26600],["2024-05-28",3550.75,3550.75,3459.7,3459.7,16100],["2024-05-29",3550.75,3550.75,3550.75,3550.75,1400],["2024-05-30",3550.75,3732.84,3550.75,3641.79,46900],["2024-05-31",3641.79,3732.84,3550.75,3550.75,8900],["2024-06-03",3641.79,3641.79,3641.79,3641.79,500],["2024-06-04",3641.79,3732.84,3550.75,3550.75,7500],["2024-06-05",3641.79,3641.79,3459.7,3641.79,12300],["2024-06-06",3550.75,3641.79,3550.75,3641.79,31700],["2024-06-07",3641.79,3732.84,3277.61,3641.79,33300],["2024-06-10",3641.79,3641.79,3550.75,3550.75,6100],["2024-06-11",3641.79,3641.79,3459.7,3641.79,13800],["2024-06-12",3641.79,3641.79,3550.75,3641.79,1800],["2024-06-13",3641.79,3641.79,3550.75,3550.75,8900],["2024-06-14",3550.75,3550.75,3459.7,3550.75,22600],["2024-06-17",3550.75,3641.79,3550.75,3641.79,5100],["2024-06-18",3550.75,3641.79,3550.75,3641.79,1200],["2024-06-19",3641.79,3732.84,3641.79,3732.84,2200],["2024-06-20",3732.84,3732.84,3732.84,3732.84,700],["2024-06-21",3550.75,3641.79,3550.75,3550.75,7400],["2024-06-24",3550.75,3550.75,3550.75,3550.75,500],["2024-06-25",3459.7,3550.75,3459.7,3550.75,11800],["2024-06-26",3550.75,3550.75,3550.75,3550.75,500],["2024-06-27",3459.7,3550.75,3459.7,3550.75,5100],["2024-06-28",3550.75,3641.79,3459.7,3550.75,5700],["2024-07-01",3550.75,3550.75,3550.75,3550.75,1100],["2024-07-02",3459.7,3550.75,3459.7,3459.7,2400],["2024-07-03",3550.75,3550.75,3550.75,3550.75,8300],["2024-07-04",3550.75,3641.79,3550.75,3550.75,10300],["2024-07-05",3550.75,3641.79,3550.75,3641.79,8100],["2024-07-08",3550.75,3550.75,3550.75,3550.75,1300],["2024-07-09",3550.75,3550.75,3550.75,3550.75,1000],["2024-07-10",3550.75,3641.79,3459.7,3550.75,4300],["2024-07-11",3550.75,3550.75,3550.75,3550.75,4300],["2024-07-12",3550.75,3550.75,3459.7,3459.7,400],["2024-07-15",3641.79,3641.79,3459.7,3459.7,4000],["2024-07-16",3459.7,3732.84,3459.7,3732.84,28200],["2024-07-17",4097.01,4097.01,3641.79,3641.79,19000],["2024-07-18",3641.79,3732.84,3550.75,3732.84,6500],["2024-07-19",3641.79,3641.79,3550.75,3641.79,12300],["2024-07-22",3641.79,3641.79,3550.75,3550.75,7900],["2024-07-23",3641.79,3641.79,3550.75,3550.75,11200],["2024-07-24",3459.7,3550.75,3459.7,3550.75,7900],["2024-07-25",3459.7,3550.75,3459.7,3459.7,7100],["2024-07-26",3641.79,3641.79,3459.7,3459.7,3700],["2024-07-29",3550.75,3641.79,3459.7,3550.75,4000],["2024-07-30",3550.75,3550.75,3459.7,3550.75,1500],["2024-07-31",3550.75,3550.75,3550.75,3550.75,200],["2024-08-01",3550.75,3550.75,3550.75,3550.75,0],["2024-08-02",3550.75,3550.75,3459.7,3550.75,71000],["2024-08-05",3550.75,3550.75,3368.66,3368.66,25700],["2024-08-06",3459.7,3459.7,3277.61,3459.7,16800],["2024-08-07",3459.7,3459.7,3368.66,3459.7,4900],["2024-08-08",3368.66,3459.7,3368.66,3368.66,2500],["2024-08-09",3459.7,3459.7,3368.66,3368.66,3200],["2024-08-12",3459.7,3459.7,3277.61,3368.66,6500],["2024-08-13",3459.7,3459.7,3459.7,3459.7,10100],["2024-08-14",3459.7,3459.7,3459.7,3459.7,0],["2024-08-15",3459.7,3459.7,3459.7,3459.7,700],["2024-08-16",3459.7,3550.75,3368.66,3550.75,3100],["2024-08-19",3459.7,3550.75,3459.7,3459.7,2400],["2024-08-20",3459.7,3459.7,3459.7,3459.7,13100],["2024-08-21",3368.66,3459.7,3368.66,3459.7,2600],["2024-08-22",3277.61,3459.7,3277.61,3459.7,6600],["2024-08-23",3459.7,3550.75,3368.66,3368.66,5600],["2024-08-26",3459.7,3550.75,3459.7,3550.75,3300],["2024-08-27",3459.7,3459.7,3459.7,3459.7,3300],["2024-08-28",3459.7,3550.75,3459.7,3550.75,8600],["2024-08-29",3550.75,3550.75,3459.7,3550.75,16200],["2024-08-30",3368.66,3459.7,3277.61,3459.7,117600],["2024-09-04",3277.61,3368.66,3277.61,3368.66,200],["2024-09-05",3459.7,3550.75,3368.66,3368.66,6500],["2024-09-06",3368.66,3368.66,3368.66,3368.66,2600],["2024-09-09",3368.66,3368.66,3368.66,3368.66,5600],["2024-09-10",3368.66,3368.66,3277.61,3368.66,6000],["2024-09-11",3277.61,3550.75,3277.61,3459.7,3600],["2024-09-12",3368.66,3459.7,3277.61,3277.61,8900],["2024-09-13",3368.66,3368.66,3277.61,3368.66,1400],["2024-09-16",3368.66,3368.66,3277.61,3277.61,1500],["2024-09-17",3277.61,3368.66,3277.61,3368.66,900],["2024-09-18",3368.66,3641.79,3368.66,3641.79,136700],["2024-09-19",3641.79,3641.79,3550.75,3641.79,2200],["2024-09-20",3641.79,3641.79,3459.7,3550.75,11700],["2024-09-23",3459.7,3459.7,3277.61,3368.66,80800],["2024-09-24",3368.66,3550.75,3368.66,3459.7,23000],["2024-09-25",3368.66,3368.66,3277.61,3368.66,31800],["2024-09-26",3368.66,3459.7,3277.61,3368.66,14400],["2024-09-27",3277.61,3368.66,3277.61,3368.66,18500],["2024-09-30",3277.61,3368.66,3277.61,3368.66,10000],["2024-10-01",3368.66,3368.66,3277.61,3368.66,41400],["2024-10-02",3277.61,3550.75,3277.61,3550.75,106600],["2024-10-03",3641.79,3823.88,3550.75,3823.88,78200],["2024-10-04",3823.88,3823.88,3641.79,3823.88,70700],["2024-10-07",3732.84,3823.88,3641.79,3641.79,10700],["2024-10-08",3641.79,3641.79,3550.75,3550.75,2400],["2024-10-09",3550.75,3550.75,3277.61,3550.75,30000],["2024-10-10",3368.66,3550.75,3368.66,3550.75,1800],["2024-10-11",3550.75,3550.75,3368.66,3550.75,24900],["2024-10-14",3550.75,3550.75,3277.61,3550.75,46300],["2024-10-15",3459.7,3550.75,3368.66,3550.75,1900],["2024-10-16",3550.75,3550.75,3459.7,3550.75,3000],["2024-10-17",3459.7,3550.75,3277.61,3550.75,2400],["2024-10-18",3459.7,3550.75,3459.7,3550.75,1800],["2024-10-21",3550.75,3550.75,3459.7,3550.75,2900],["2024-10-22",3459.7,3550.75,3368.66,3550.75,10600],["2024-10-23",3368.66,3550.75,3368.66,3550.75,3400],["2024-10-24",3550.75,3550.75,3368.66,3550.75,900],["2024-10-25",3550.75,3550.75,3368.66,3459.7,5700],["2024-10-28",3459.7,3550.75,3459.7,3459.7,1500],["2024-10-29",3459.7,3459.7,3368.66,3459.7,3000],["2024-10-30",3368.66,3459.7,3277.61,3459.7,21700],["2024-10-31",3459.7,3459.7,3459.7,3459.7,1000],["2024-11-01",3368.66,3459.7,3368.66,3459.7,4900],["2024-11-04",3368.66,3459.7,3368.66,3459.7,29800],["2024-11-05",3459.7,3550.75,3459.7,3550.75,1600],["2024-11-06",3550.75,3550.75,3459.7,3550.75,9800],["2024-11-07",3459.7,3459.7,3459.7,3459.7,3000],["2024-11-08",3459.7,3459.7,3368.66,3459.7,5900],["2024-11-11",3459.7,3459.7,3459.7,3459.7,5000],["2024-11-12",3459.7,3459.7,3459.7,3459.7,11300],["2024-11-13",3459.7,3459.7,3459.7,3459.7,3700],["2024-11-14",3459.7,3459.7,3368.66,3368.66,48600],["2024-11-15",3368.66,3459.7,3368.66,3459.7,1400],["2024-11-18",3459.7,3459.7,3459.7,3459.7,2200],["2024-11-19",3459.7,3459.7,3459.7,3459.7,0],["2024-11-20",3459.7,3459.7,3277.61,3459.7,3000],["2024-11-21",3368.66,3459.7,3368.66,3459.7,1000],["2024-11-22",3459.7,3459.7,3368.66,3459.7,500],["2024-11-25",3459.7,3459.7,3459.7,3459.7,1300],["2024-11-26",3459.7,3459.7,3459.7,3459.7,100],["2024-11-27",3459.7,3459.7,3368.66,3368.66,1400],["2024-11-28",3459.7,3459.7,3459.7,3459.7,100],["2024-11-29",3277.61,3550.75,3277.61,3550.75,4700],["2024-12-02",3550.75,3550.75,3368.66,3368.66,4900],["2024-12-03",3368.66,3550.75,3368.66,3550.75,1200],["2024-12-04",3368.66,3459.7,3277.61,3459.7,10300],["2024-12-05",3459.7,3550.75,3459.7,3550.75,10500],["2024-12-06",3459.7,3550.75,3368.66,3550.75,10500],["2024-12-09",3459.7,3459.7,3459.7,3459.7,3600],["2024-12-10",3368.66,3459.7,3368.66,3459.7,27000],["2024-12-11",3459.7,3459.7,3459.7,3459.7,800],["2024-12-12",3459.7,3459.7,3368.66,3368.66,3300],["2024-12-13",3368.66,3459.7,3368.66,3459.7,23500],["2024-12-16",3459.7,3459.7,3368.66,3368.66,8500],["2024-12-17",3459.7,3459.7,3368.66,3459.7,300],["2024-12-18",3368.66,3550.75,3368.66,3550.75,35700],["2024-12-19",3459.7,3459.7,3459.7,3459.7,7600],["2024-12-20",3459.7,3459.7,3459.7,3459.7,8200],["2024-12-23",3277.61,3277.61,3277.61,3277.61,5000],["2024-12-24",3277.61,3459.7,3277.61,3368.66,6900],["2024-12-25",3459.7,3459.7,3368.66,3368.66,4400],["2024-12-26",3368.66,3368.66,3368.66,3368.66,4100],["2024-12-27",3368.66,3368.66,3368.66,3368.66,4700],["2024-12-30",3368.66,3368.66,3368.66,3368.66,10100],["2024-12-31",3368.66,3459.7,3368.66,3459.7,2500],["2025-01-02",3459.7,3459.7,3459.7,3459.7,500],["2025-01-03",3368.66,3368.66,3368.66,3368.66,1700],["2025-01-06",3368.66,3368.66,3368.66,3368.66,3800],["2025-01-07",3459.7,3459.7,3368.66,3459.7,12500],["2025-01-08",3368.66,3368.66,3368.66,3368.66,300],["2025-01-09",3459.7,3459.7,3459.7,3459.7,500],["2025-01-10",3368.66,3368.66,3368.66,3368.66,6300],["2025-01-13",3368.66,3368.66,3368.66,3368.66,0],["2025-01-14",3368.66,3368.66,3368.66,3368.66,9200],["2025-01-15",3368.66,3459.7,3368.66,3459.7,1300],["2025-01-16",3459.7,3459.7,3459.7,3459.7,0],["2025-01-17",3368.66,3459.7,3368.66,3459.7,200],["2025-01-20",3368.66,3459.7,3368.66,3459.7,2000],["2025-01-21",3459.7,3459.7,3459.7,3459.7,0],["2025-01-22",3459.7,3459.7,3459.7,3459.7,2000],["2025-01-23",3459.7,3550.75,3368.66,3550.75,28800],["2025-01-24",3459.7,3550.75,3368.66,3550.75,3500],["2025-02-03",3459.7,3459.7,3459.7,3459.7,500],["2025-02-04",3459.7,3550.75,3459.7,3550.75,9500],["2025-02-05",3550.75,3823.88,3550.75,3823.88,36100],["2025-02-06",4188.06,4188.06,4097.01,4188.06,135900],["2025-02-07",4552.24,4552.24,4370.15,4552.24,123700],["2025-02-10",4916.42,4916.42,4279.1,4734.33,85700],["2025-02-11",4552.24,4552.24,4370.15,4461.19,40500],["2025-02-12",4461.19,4643.28,4370.15,4552.24,40500],["2025-02-13",4552.24,4643.28,4461.19,4461.19,32500],["2025-02-14",4370.15,4461.19,4370.15,4370.15,21900],["2025-02-17",4370.15,4734.33,4279.1,4552.24,90100],["2025-02-18",5007.46,5007.46,4552.24,4734.33,50300],["2025-02-19",4643.28,4643.28,4552.24,4552.24,14900],["2025-02-20",4643.28,4643.28,4461.19,4461.19,14500],["2025-02-21",4461.19,4461.19,4279.1,4461.19,45500],["2025-02-24",4825.37,4825.37,4552.24,4552.24,16000],["2025-02-25",4643.28,4643.28,4461.19,4461.19,5700],["2025-02-26",4461.19,4461.19,4461.19,4461.19,27700],["2025-02-27",4461.19,4552.24,4370.15,4461.19,19100],["2025-02-28",4461.19,4734.33,4461.19,4643.28,65200],["2025-03-03",4643.28,4643.28,4461.19,4461.19,12700],["2025-03-04",4734.33,4734.33,4370.15,4370.15,40200],["2025-03-05",4370.15,4370.15,4279.1,4370.15,11600],["2025-03-06",4461.19,4461.19,4188.06,4461.19,15000],["2025-03-07",4461.19,4461.19,4279.1,4370.15,2300],["2025-03-10",4279.1,4370.15,4188.06,4370.15,33200],["2025-03-11",4279.1,4370.15,4188.06,4370.15,10700],["2025-03-12",4279.1,4279.1,4279.1,4279.1,1600],["2025-03-13",4279.1,4279.1,4188.06,4279.1,32200],["2025-03-14",4188.06,4279.1,4188.06,4279.1,1700],["2025-03-17",4279.1,4643.28,4279.1,4279.1,15600],["2025-03-18",4279.1,4279.1,4279.1,4279.1,1700],["2025-03-19",4279.1,4279.1,4188.06,4279.1,4700],["2025-03-20",4188.06,4279.1,4188.06,4279.1,3400],["2025-03-21",4279.1,4279.1,4188.06,4188.06,19300],["2025-03-24",4097.01,4370.15,3823.88,4188.06,2600],["2025-03-25",4097.01,4097.01,4005.97,4097.01,24600],["2025-03-26",4279.1,4279.1,4188.06,4279.1,600],["2025-03-27",4188.06,4188.06,4097.01,4188.06,14900],["2025-03-28",4188.06,4188.06,4097.01,4188.06,8100],["2025-03-31",4188.06,4552.24,4188.06,4552.24,222500],["2025-04-01",4734.33,4734.33,4552.24,4643.28,31300],["2025-04-02",4916.42,4916.42,4370.15,4643.28,69300],["2025-04-03",4370.15,4370.15,4188.06,4188.06,87400],["2025-04-04",3914.93,4005.97,3823.88,4005.97,100800],["2025-04-08",4005.97,4005.97,3641.79,3641.79,35900],["2025-04-09",3459.7,3823.88,3459.7,3641.79,14700],["2025-04-10",3914.93,4005.97,3914.93,4005.97,102700],["2025-04-11",4005.97,4279.1,3823.88,4279.1,32500],["2025-04-14",4097.01,4097.01,4097.01,4097.01,3700],["2025-04-15",4097.01,4097.01,4005.97,4005.97,2700],["2025-04-16",3914.93,3914.93,3823.88,3914.93,15200],["2025-04-17",3823.88,3914.93,3550.75,3914.93,12000],["2025-04-18",3914.93,4097.01,3914.93,4005.97,700],["2025-04-21",3823.88,3914.93,3823.88,3823.88,1300],["2025-04-22",3823.88,3914.93,3732.84,3732.84,49500],["2025-04-23",3823.88,4005.97,3823.88,3823.88,4300],["2025-04-24",3914.93,4188.06,3914.93,4097.01,300],["2025-04-25",4005.97,4005.97,3914.93,4005.97,30200],["2025-04-28",4005.97,4097.01,4005.97,4097.01,3700],["2025-04-29",4097.01,4097.01,4005.97,4005.97,7300],["2025-05-05",3914.93,4097.01,3914.93,4097.01,11900],["2025-05-06",4097.01,4097.01,3914.93,4005.97,12100],["2025-05-07",3914.93,4097.01,3823.88,4097.01,113600],["2025-05-08",4005.97,4005.97,3823.88,3914.93,11900],["2025-05-09",3914.93,3914.93,3823.88,3914.93,39700],["2025-05-12",3914.93,3914.93,3914.93,3914.93,800],["2025-05-13",4005.97,4005.97,3823.88,3914.93,123300],["2025-05-14",3914.93,3914.93,3823.88,3823.88,1400],["2025-05-15",3914.93,3914.93,3914.93,3914.93,300],["2025-05-16",3823.88,3914.93,3823.88,3914.93,13100],["2025-05-19",3914.93,3914.93,3914.93,3914.93,400],["2025-05-20",3823.88,3823.88,3732.84,3823.88,39900],["2025-05-21",3823.88,3823.88,3641.79,3823.88,71400],["2025-05-22",3823.88,3914.93,3823.88,3823.88,1100],["2025-05-23",3641.79,3823.88,3641.79,3732.84,3100],["2025-05-26",3823.88,3823.88,3641.79,3823.88,15500],["2025-05-27",3732.84,3823.88,3641.79,3823.88,25900],["2025-05-28",3732.84,3823.88,3732.84,3823.88,5000],["2025-05-29",3732.84,3732.84,3732.84,3732.84,2200],["2025-05-30",3732.84,3823.88,3732.84,3732.84,5800],["2025-06-02",3732.84,3823.88,3732.84,3823.88,9500],["2025-06-03",3823.88,3914.93,3732.84,3823.88,5300],["2025-06-04",3823.88,3914.93,3823.88,3914.93,7500],["2025-06-05",3914.93,3914.93,3914.93,3914.93,5100],["2025-06-06",3823.88,3914.93,3823.88,3914.93,300],["2025-06-09",3914.93,3914.93,3914.93,3914.93,0],["2025-06-10",3914.93,4005.97,3914.93,4005.97,5000],["2025-06-11",3823.88,3914.93,3732.84,3914.93,7000],["2025-06-12",3823.88,3823.88,3823.88,3823.88,300],["2025-06-13",3732.84,3823.88,3641.79,3823.88,14900],["2025-06-16",3823.88,3914.93,3732.84,3914.93,10300],["2025-06-17",3914.93,4005.97,3914.93,4005.97,9700],["2025-06-18",4005.97,4097.01,4005.97,4097.01,4700],["2025-06-19",4097.01,4097.01,4005.97,4005.97,19800],["2025-06-20",3914.93,4097.01,3914.93,4097.01,600],["2025-06-23",4005.97,4370.15,4005.97,4188.06,18600],["2025-06-24",4279.1,4279.1,4188.06,4279.1,61800],["2025-06-25",4188.06,4279.1,4097.01,4279.1,90300],["2025-06-26",4188.06,4188.06,4097.01,4188.06,16400],["2025-06-27",4097.01,4188.06,4005.97,4097.01,3800],["2025-06-30",4097.01,4188.06,4097.01,4188.06,11400],["2025-07-01",4097.01,4097.01,4097.01,4097.01,400],["2025-07-02",4097.01,4097.01,4097.01,4097.01,1500],["2025-07-03",4097.01,4097.01,4005.97,4005.97,2700],["2025-07-04",4097.01,4370.15,4097.01,4188.06,4600],["2025-07-07",4370.15,4370.15,4279.1,4279.1,5300],["2025-07-08",4279.1,4279.1,4188.06,4279.1,7200],["2025-07-09",4279.1,4370.15,4279.1,4279.1,18700],["2025-07-10",4279.1,4279.1,4188.06,4188.06,99500],["2025-07-11",4279.1,4279.1,4188.06,4188.06,2000],["2025-07-14",4279.1,4279.1,4279.1,4279.1,100],["2025-07-15",4279.1,4370.15,4188.06,4279.1,38500],["2025-07-16",4279.1,4279.1,4188.06,4279.1,100],["2025-07-17",4188.06,4279.1,4188.06,4279.1,2200],["2025-07-18",4097.01,4552.24,4005.97,4552.24,12400],["2025-07-21",4552.24,4552.24,4279.1,4279.1,10300],["2025-07-22",4461.19,4461.19,4188.06,4370.15,2900],["2025-07-23",4461.19,4552.24,4279.1,4279.1,7600],["2025-07-24",4279.1,4370.15,4279.1,4370.15,17200],["2025-07-25",4461.19,4461.19,4461.19,4461.19,100],["2025-07-28",4370.15,4461.19,4279.1,4370.15,131800],["2025-07-29",4370.15,4461.19,4279.1,4279.1,79400],["2025-07-30",4279.1,4279.1,4279.1,4279.1,300],["2025-07-31",4279.1,4370.15,4279.1,4370.15,6500],["2025-08-01",4370.15,4370.15,4188.06,4370.15,44900],["2025-08-04",4370.15,4734.33,4370.15,4734.33,460100],["2025-08-05",5189.55,5189.55,5007.46,5007.46,133000],["2025-08-06",5007.46,5280.6,4825.37,5098.51,57700],["2025-08-07",4825.37,5098.51,4825.37,4916.42,9100],["2025-08-08",4825.37,4916.42,4734.33,4916.42,10100],["2025-08-11",4916.42,5007.46,4643.28,4643.28,58200],["2025-08-12",4916.42,5098.51,4734.33,4734.33,71400],["2025-08-13",5098.51,5189.55,5098.51,5189.55,276100],["2025-08-14",5371.64,5644.78,4916.42,5189.55,165900],["2025-08-15",5189.55,5644.78,5189.55,5462.69,108400],["2025-08-18",5644.78,5644.78,5371.64,5553.73,29000],["2025-08-19",5462.69,5644.78,5371.64,5644.78,15000],["2025-08-20",5644.78,5644.78,5280.6,5280.6,57600],["2025-08-21",5280.6,5462.69,5280.6,5462.69,45200],["2025-08-22",5462.69,5644.78,5280.6,5644.78,41800],["2025-08-25",5644.78,5644.78,5371.64,5644.78,33300],["2025-08-26",5644.78,5644.78,5644.78,5644.78,10000],["2025-08-27",5553.73,5735.82,5462.69,5735.82,90100],["2025-08-28",6008.96,6008.96,5644.78,5735.82,7400],["2025-08-29",5644.78,5644.78,5462.69,5462.69,19400],["2025-09-03",5462.69,5826.87,5462.69,5735.82,21600],["2025-09-04",5735.82,5735.82,5735.82,5735.82,0],["2025-09-05",5462.69,5735.82,5462.69,5735.82,13400],["2025-09-08",5735.82,5917.91,5189.55,5189.55,75300],["2025-09-09",5189.55,5462.69,5189.55,5462.69,79000],["2025-09-10",5644.78,5735.82,5371.64,5371.64,36300],["2025-09-11",5371.64,5644.78,5371.64,5644.78,24200],["2025-09-12",5553.73,5553.73,5371.64,5371.64,20500],["2025-09-15",5462.69,5644.78,5280.6,5371.64,11700],["2025-09-16",5462.69,5553.73,5371.64,5553.73,11000],["2025-09-17",5644.78,5644.78,5644.78,5644.78,3000],["2025-09-18",5644.78,5644.78,5189.55,5189.55,97900],["2025-09-19",5553.73,5553.73,5098.51,5098.51,45600],["2025-09-22",5280.6,5371.64,5098.51,5189.55,17200],["2025-09-23",5280.6,5280.6,5280.6,5280.6,5400],["2025-09-24",5280.6,5462.69,5280.6,5462.69,7000],["2025-09-25",5462.69,5553.73,5462.69,5553.73,4400],["2025-09-26",5462.69,5553.73,5098.51,5098.51,30200],["2025-09-29",5189.55,5371.64,5098.51,5371.64,23500],["2025-09-30",5280.6,5462.69,5280.6,5462.69,1000],["2025-10-01",5462.69,5735.82,5371.64,5371.64,156800],["2025-10-02",5644.78,5644.78,5280.6,5371.64,50000],["2025-10-03",5371.64,5644.78,5371.64,5371.64,49100],["2025-10-06",5462.69,5735.82,5462.69,5735.82,387200],["2025-10-07",5735.82,5826.87,5462.69,5735.82,24200],["2025-10-08",5644.78,5735.82,5644.78,5644.78,900],["2025-10-09",5644.78,5917.91,5462.69,5917.91,14000],["2025-10-10",5462.69,5462.69,5462.69,5462.69,1500],["2025-10-13",5826.87,6008.96,5644.78,6008.96,85300],["2025-10-14",6191.04,6191.04,5826.87,5917.91,3600],["2025-10-15",6008.96,6008.96,5553.73,5553.73,28000],["2025-10-16",5644.78,5917.91,5644.78,5917.91,29800],["2025-10-17",5735.82,5826.87,5644.78,5826.87,15900],["2025-10-20",5553.73,5826.87,5553.73,5553.73,15100],["2025-10-21",5553.73,5553.73,5098.51,5098.51,17300],["2025-10-22",5371.64,5553.73,5371.64,5553.73,65000],["2025-10-23",5826.87,5826.87,5371.64,5462.69,7800],["2025-10-24",5462.69,5735.82,5189.55,5189.55,21000],["2025-10-27",5644.78,5644.78,5553.73,5644.78,31800],["2025-10-28",5917.91,5917.91,5462.69,5917.91,50500],["2025-10-29",6100.0,6100.0,5735.82,5826.87,9500],["2025-10-30",5917.91,5917.91,5917.91,5917.91,100],["2025-10-31",5826.87,5826.87,5644.78,5644.78,45500],["2025-11-03",5735.82,5826.87,5553.73,5644.78,20200],["2025-11-04",5917.91,5917.91,5644.78,5735.82,30800],["2025-11-05",5553.73,6008.96,5553.73,6008.96,46000],["2025-11-06",6008.96,6100.0,5826.87,5826.87,12000],["2025-11-07",5917.91,5917.91,5553.73,5553.73,15300],["2025-11-10",5553.73,5826.87,5553.73,5826.87,1500],["2025-11-11",6008.96,6008.96,6008.96,6008.96,200],["2025-11-12",5644.78,5917.91,5644.78,5917.91,300],["2025-11-13",5644.78,5826.87,5644.78,5826.87,5300],["2025-11-14",5735.82,5826.87,5735.82,5826.87,12500],["2025-11-17",5917.91,5917.91,5826.87,5826.87,3100],["2025-11-18",5826.87,5826.87,5644.78,5644.78,10200],["2025-11-19",5735.82,5826.87,5644.78,5644.78,3100],["2025-11-20",5644.78,5644.78,5644.78,5644.78,0],["2025-11-21",5735.82,5826.87,5735.82,5826.87,1400],["2025-11-24",5826.87,5826.87,5553.73,5553.73,3000],["2025-11-25",5553.73,5735.82,5462.69,5553.73,6400],["2025-11-26",5553.73,5553.73,5553.73,5553.73,9300],["2025-11-27",5553.73,5553.73,5553.73,5553.73,500],["2025-11-28",5553.73,5553.73,5553.73,5553.73,1000],["2025-12-01",5553.73,5553.73,5553.73,5553.73,400],["2025-12-02",5553.73,5644.78,5553.73,5553.73,4600],["2025-12-03",5644.78,5826.87,5553.73,5735.82,5100],["2025-12-04",5735.82,5735.82,5735.82,5735.82,3200],["2025-12-05",5644.78,5735.82,5553.73,5553.73,10300],["2025-12-08",5553.73,5735.82,5553.73,5735.82,3200],["2025-12-09",6100.0,6100.0,5553.73,5644.78,3600],["2025-12-10",5553.73,5735.82,5462.69,5644.78,19100],["2025-12-11",5644.78,5644.78,5553.73,5553.73,10100],["2025-12-12",5826.87,5826.87,5826.87,5826.87,100],["2025-12-15",5553.73,5553.73,5462.69,5462.69,6300],["2025-12-16",5826.87,5826.87,5644.78,5826.87,900],["2025-12-17",5644.78,5644.78,5553.73,5553.73,1000],["2025-12-18",5462.69,5553.73,5462.69,5553.73,1700],["2025-12-19",5735.82,5735.82,5553.73,5553.73,2000],["2025-12-22",5644.78,5644.78,5553.73,5553.73,4000],["2025-12-23",5553.73,5644.78,5553.73,5553.73,9000],["2025-12-24",5553.73,5644.78,5553.73,5644.78,300],["2025-12-25",5553.73,5553.73,5462.69,5462.69,500],["2025-12-26",5735.82,5735.82,5280.6,5735.82,3200],["2025-12-29",5735.82,5735.82,5735.82,5735.82,700],["2025-12-30",5735.82,5735.82,5553.73,5553.73,10200],["2025-12-31",5644.78,5644.78,5553.73,5553.73,600],["2026-01-05",5644.78,5644.78,5371.64,5553.73,3500],["2026-01-06",5553.73,5553.73,5553.73,5553.73,3200],["2026-01-07",5644.78,5644.78,5553.73,5644.78,12500],["2026-01-08",5553.73,5644.78,5553.73,5644.78,22000],["2026-01-09",5553.73,5553.73,5280.6,5553.73,115000],["2026-01-12",5644.78,5644.78,5644.78,5644.78,200],["2026-01-13",5553.73,5553.73,5553.73,5553.73,300],["2026-01-14",5553.73,5553.73,5462.69,5462.69,30700],["2026-01-15",5644.78,5644.78,5462.69,5644.78,15300],["2026-01-16",5553.73,5553.73,5553.73,5553.73,5000],["2026-01-19",5553.73,5644.78,5553.73,5644.78,43900],["2026-01-20",5553.73,5553.73,5553.73,5553.73,9900],["2026-01-21",5553.73,5917.91,5553.73,5917.91,6700],["2026-01-22",5644.78,5917.91,5462.69,5462.69,24000],["2026-01-23",5462.69,5553.73,5462.69,5553.73,1800],["2026-01-26",5644.78,5644.78,5462.69,5462.69,19400],["2026-01-27",5462.69,5644.78,5462.69,5644.78,31400],["2026-01-28",5735.82,5735.82,5462.69,5462.69,61300],["2026-01-29",5462.69,5553.73,5462.69,5462.69,25000],["2026-01-30",5917.91,5917.91,5462.69,5735.82,31400],["2026-02-02",5735.82,5917.91,5553.73,5553.73,71400],["2026-02-03",5644.78,6008.96,5553.73,5553.73,91800],["2026-02-04",5644.78,5826.87,5553.73,5553.73,41100],["2026-02-05",5553.73,6100.0,5553.73,6100.0,226400],["2026-02-06",6191.04,6191.04,5735.82,5735.82,22800],["2026-02-09",6100.0,6100.0,5735.82,5735.82,2600],["2026-02-10",5735.82,5735.82,5553.73,5735.82,33800],["2026-02-11",5553.73,6008.96,5553.73,5917.91,14500],["2026-02-12",5644.78,6100.0,5644.78,5644.78,19900],["2026-02-13",5644.78,6100.0,5644.78,5644.78,43200],["2026-02-23",5644.78,5644.78,5644.78,5644.78,2300],["2026-02-24",5826.87,5826.87,5462.69,5735.82,16100],["2026-02-25",5735.82,5826.87,5462.69,5735.82,11300],["2026-02-26",5735.82,6100.0,5735.82,6008.96,61600],["2026-02-27",5917.91,6100.0,5735.82,6100.0,117800],["2026-03-02",5735.82,6191.04,5644.78,6008.96,37700],["2026-03-03",6008.96,6008.96,5917.91,6008.96,20400],["2026-03-04",5917.91,6008.96,5826.87,5826.87,66000],["2026-03-05",6100.0,6100.0,6100.0,6100.0,18400],["2026-03-06",5644.78,5644.78,5644.78,5644.78,2000],["2026-03-09",5553.73,5735.82,5098.51,5735.82,60700],["2026-03-10",5371.64,5735.82,5371.64,5371.64,3500],["2026-03-11",5371.64,5826.87,5371.64,5462.69,32500],["2026-03-12",5462.69,5462.69,5462.69,5462.69,100],["2026-03-13",5917.91,5917.91,5462.69,5462.69,15100],["2026-03-16",5735.82,6008.96,5735.82,6008.96,15700],["2026-03-17",6100.0,6191.04,5553.73,6191.04,34400],["2026-03-18",5826.87,6282.09,5826.87,5826.87,69300],["2026-03-19",6191.04,6191.04,5826.87,5826.87,9700],["2026-03-20",5826.87,5917.91,5826.87,5917.91,23900],["2026-03-23",5917.91,5917.91,5735.82,5735.82,38000],["2026-03-24",5735.82,5735.82,5735.82,5735.82,8700],["2026-03-25",5826.87,5826.87,5826.87,5826.87,2000],["2026-03-26",5826.87,6373.13,5826.87,6008.96,51100],["2026-03-27",6008.96,6008.96,6008.96,6008.96,7200],["2026-03-30",5917.91,5917.91,5826.87,5826.87,9100],["2026-03-31",5917.91,6373.13,5917.91,6191.04,161200],["2026-04-01",6282.09,6282.09,5735.82,5735.82,17400],["2026-04-02",5826.87,6282.09,5735.82,5917.91,106600],["2026-04-03",5826.87,5826.87,5735.82,5735.82,20100],["2026-04-06",6191.04,6282.09,5917.91,5917.91,120900],["2026-04-07",6008.96,6008.96,5917.91,5917.91,6800],["2026-04-08",5917.91,6464.18,5826.87,6008.96,63900],["2026-04-09",6464.18,6555.22,6191.04,6191.04,64300],["2026-04-10",6646.27,6646.27,5735.82,5735.82,36700],["2026-04-13",5826.87,5826.87,5826.87,5826.87,800],["2026-04-14",5826.87,6100.0,5644.78,6100.0,21000],["2026-04-15",5735.82,5826.87,5735.82,5735.82,30400],["2026-04-16",5917.91,6282.09,5735.82,5826.87,88900],["2026-04-17",6373.13,6373.13,6008.96,6008.96,237800],["2026-04-20",5826.87,6008.96,5826.87,6008.96,700],["2026-04-21",6008.96,6008.96,6008.96,6008.96,0],["2026-04-22",6373.13,6464.18,5917.91,5917.91,69300],["2026-04-23",6373.13,6464.18,5826.87,5826.87,200400],["2026-04-24",6282.09,6373.13,5917.91,5917.91,38000],["2026-04-28",6008.96,6464.18,6008.96,6100.0,132400],["2026-04-29",6464.18,6555.22,6100.0,6100.0,73600],["2026-05-04",6373.13,6373.13,6008.96,6008.96,28200],["2026-05-05",6008.96,6555.22,5826.87,5826.87,109400],["2026-05-06",6282.09,6373.13,6191.04,6191.04,29700],["2026-05-07",6100.0,6464.18,6100.0,6464.18,6300],["2026-05-08",6464.18,6555.22,6373.13,6373.13,30800],["2026-05-11",6464.18,6555.22,6191.04,6191.04,50800],["2026-05-12",6191.04,6373.13,6100.0,6100.0,43900],["2026-05-13",6100.0,6373.13,5826.87,5826.87,67800],["2026-05-14",5917.91,6100.0,5917.91,6100.0,2300],["2026-05-15",6191.04,6191.04,6100.0,6191.04,28300],["2026-05-18",6282.09,6282.09,6282.09,6282.09,7600],["2026-05-19",6282.09,6282.09,6282.09,6282.09,0],["2026-05-20",6282.09,6282.09,6100.0,6191.04,13500],["2026-05-21",6191.04,6191.04,6191.04,6191.04,200],["2026-05-22",6008.96,6191.04,6008.96,6191.04,5000],["2026-05-25",6191.04,6191.04,6191.04,6191.04,0],["2026-05-26",6191.04,6191.04,6191.04,6191.04,0],["2026-05-27",6191.04,6191.04,6191.04,6191.04,0],["2026-05-28",6191.04,6191.04,6100.0,6191.04,2200],["2026-05-29",6191.04,6191.04,6191.04,6191.04,0],["2026-06-01",6100.0,6100.0,6008.96,6008.96,2000],["2026-06-02",6008.96,6100.0,6008.96,6100.0,2500],["2026-06-03",6100.0,6100.0,6100.0,6100.0,0],["2026-06-04",6100.0,6191.04,6100.0,6191.04,4200],["2026-06-05",6191.04,6191.04,6191.04,6191.04,500],["2026-06-08",6008.96,6008.96,5735.82,5735.82,13800],["2026-06-09",5826.87,5826.87,5826.87,5826.87,100],["2026-06-10",5917.91,5917.91,5917.91,5917.91,100],["2026-06-11",5917.91,5917.91,5917.91,5917.91,0],["2026-06-12",6008.96,6008.96,6008.96,6008.96,2700],["2026-06-15",6008.96,6008.96,6008.96,6008.96,300],["2026-06-16",6100.0,6100.0,6100.0,6100.0,1100],["2026-06-17",6200.0,6400.0,6200.0,6400.0,8500],["2026-06-18",6400.0,6400.0,6400.0,6400.0,0],["2026-06-19",6400.0,6400.0,6400.0,6400.0,3500],["2026-06-22",6400.0,6400.0,6400.0,6400.0,0],["2026-06-23",6400.0,6500.0,6400.0,6500.0,1900],["2026-06-24",6500.0,6500.0,6500.0,6500.0,0],["2026-06-25",6500.0,6500.0,6500.0,6500.0,0],["2026-06-26",6500.0,6500.0,6500.0,6500.0,0],["2026-06-29",6600.0,6600.0,6600.0,6600.0,100],["2026-06-30",6600.0,7000.0,6600.0,7000.0,5800],["2026-07-01",7000.0,7700.0,7000.0,7700.0,4900],["2026-07-02",7600.0,7600.0,7000.0,7000.0,4100],["2026-07-03",6400.0,6600.0,6400.0,6600.0,600],["2026-07-06",6600.0,6600.0,6600.0,6600.0,2700],["2026-07-07",7100.0,7100.0,7100.0,7100.0,100],["2026-07-08",7600.0,7600.0,7600.0,7600.0,100],["2026-07-09",6900.0,6900.0,6900.0,6900.0,1900],["2026-07-10",6400.0,6400.0,6400.0,6400.0,200],["2026-07-13",6400.0,6400.0,6400.0,6400.0,10000],["2026-07-14",6400.0,6400.0,6400.0,6400.0,100],["2026-07-15",5800.0,6900.0,5800.0,6000.0,400],["2026-07-16",6000.0,6600.0,5800.0,6600.0,4200],["2026-07-17",6600.0,6600.0,6600.0,6600.0,0],["2026-07-20",6500.0,6500.0,6500.0,6500.0,100],["2026-07-21",6000.0,6000.0,6000.0,6000.0,100],["2026-07-22",6100.0,6500.0,6100.0,6500.0,3600],["2026-07-23",6600.0,6600.0,6500.0,6500.0,1200],["2026-07-24",6300.0,6300.0,6300.0,6300.0,100],["2026-07-27",6000.0,6000.0,6000.0,6000.0,5000],["2026-07-28",6000.0,6000.0,6000.0,6000.0,0],["2026-07-29",6100.0,6100.0,6100.0,6100.0,3200],["2026-07-30",6100.0,6100.0,6100.0,6100.0,0],["2026-07-31",6100.0,6500.0,6100.0,6500.0,600],["2026-08-03",6500.0,6500.0,6500.0,6500.0,0],["2026-08-04",6100.0,6100.0,6100.0,6100.0,2200],["2026-08-05",6500.0,6500.0,6500.0,6500.0,100],["2026-08-06",6100.0,6400.0,6000.0,6400.0,2200],["2026-08-07",6400.0,6400.0,6400.0,6400.0,1000],["2026-08-10",6200.0,6500.0,6100.0,6500.0,6900],["2026-08-11",6500.0,6500.0,6500.0,6500.0,44400],["2026-08-12",6500.0,6800.0,6500.0,6600.0,88700],["2026-08-13",6600.0,6600.0,6500.0,6600.0,89600],["2026-08-14",6600.0,6600.0,6600.0,6600.0,0],["2026-08-17",6500.0,6600.0,6400.0,6600.0,115100],["2026-08-18",6600.0,6600.0,6500.0,6600.0,99600],["2026-08-19",6600.0,6600.0,6500.0,6600.0,201300],["2026-08-20",6600.0,6600.0,6500.0,6600.0,77200],["2026-08-21",6500.0,6700.0,6400.0,6700.0,119300],["2026-08-24",6600.0,6700.0,6400.0,6400.0,166800],["2026-08-25",6700.0,6700.0,6400.0,6500.0,178200],["2026-08-26",6500.0,6700.0,6400.0,6700.0,289900],["2026-08-27",6600.0,6700.0,6500.0,6700.0,578500],["2026-08-28",6600.0,6800.0,6600.0,6800.0,331000],["2026-09-03",6800.0,6800.0,6400.0,6700.0,251600],["2026-09-04",6700.0,6800.0,6600.0,6700.0,260900],["2026-09-07",6600.0,6700.0,6500.0,6700.0,247100],["2026-09-08",6300.0,6700.0,6300.0,6700.0,209200],["2026-09-09",6700.0,6700.0,6300.0,6700.0,192200],["2026-09-10",6700.0,6800.0,6300.0,6700.0,229400],["2026-09-11",6600.0,6700.0,6300.0,6600.0,213500],["2026-09-14",6600.0,6600.0,6300.0,6500.0,211100],["2026-09-15",6500.0,6600.0,6100.0,6600.0,210800],["2026-09-16",6600.0,6700.0,6500.0,6600.0,177600],["2026-09-17",6600.0,6700.0,6300.0,6700.0,189300],["2026-09-18",6600.0,6700.0,6400.0,6700.0,216100],["2026-09-21",6700.0,6700.0,6600.0,6700.0,192400],["2026-09-22",6700.0,7300.0,6300.0,7200.0,320600],["2026-09-23",7100.0,7100.0,6700.0,7000.0,223500],["2026-09-24",7000.0,7300.0,6900.0,7300.0,261500],["2026-09-25",7200.0,7400.0,7100.0,7400.0,35400],["2026-09-28",7400.0,7400.0,7000.0,7300.0,145100],["2026-09-29",7200.0,7800.0,7200.0,7800.0,221500],["2026-09-30",7800.0,7800.0,7700.0,7800.0,141100],["2026-10-01",7800.0,8000.0,7600.0,7900.0,154000],["2026-10-02",7900.0,8600.0,7700.0,8500.0,321600]]}