{"sym":"ICG","index":false,"bars":[["2009-04-21",3722.68,4862.96,3689.14,4661.73,40800],["2009-04-22",4628.19,4661.73,4628.19,4661.73,22500],["2009-04-23",4963.57,4963.57,4963.57,4963.57,500],["2009-04-24",5298.95,5298.95,4628.19,5298.95,280400],["2009-04-27",5131.26,5466.64,4829.42,4829.42,72200],["2009-04-28",4963.57,5097.72,4795.88,4997.11,44200],["2009-04-29",4728.81,4963.57,4661.73,4795.88,29000],["2009-05-04",4963.57,5131.26,4963.57,5131.26,188500],["2009-05-05",5433.1,5433.1,5265.41,5265.41,415100],["2009-05-06",5265.41,5265.41,5064.18,5097.72,53300],["2009-05-07",5164.8,5164.8,4997.11,5131.26,13800],["2009-05-08",5030.65,5030.65,4762.35,4862.96,179300],["2009-05-11",5030.65,5131.26,5030.65,5131.26,129000],["2009-05-12",5466.64,5466.64,5366.02,5466.64,188000],["2009-05-13",5835.55,5835.55,5802.01,5835.55,374700],["2009-05-14",6036.78,6036.78,5500.17,5600.79,240000],["2009-05-15",5782.63,5964.47,5455.31,5964.47,249100],["2009-05-18",6109.95,6182.69,5819.0,6146.32,192900],["2009-05-19",6437.27,6437.27,6219.05,6328.16,164200],["2009-05-20",6364.53,6364.53,6000.84,6109.95,144800],["2009-05-21",6364.53,6510.0,5964.47,6328.16,337300],["2009-05-22",6473.64,6473.64,6000.84,6219.05,156800],["2009-05-25",6400.9,6619.11,6364.53,6619.11,202000],["2009-05-26",7019.17,7019.17,6873.69,7019.17,232500],["2009-05-27",7491.96,7491.96,7273.75,7491.96,434300],["2009-05-28",7892.02,8001.12,7091.9,8001.12,494500],["2009-05-29",8182.97,8364.81,8001.12,8364.81,344100],["2009-06-01",8910.34,8910.34,8728.5,8910.34,116400],["2009-06-02",9528.61,9528.61,9528.61,9528.61,138100],["2009-06-03",10183.25,10183.25,9455.87,10183.25,390900],["2009-06-04",10546.93,10728.78,10546.93,10728.78,280900],["2009-06-05",11456.15,11456.15,11456.15,11456.15,93800],["2009-06-08",12256.27,12256.27,12256.27,12256.27,27400],["2009-06-09",13092.75,13092.75,12256.27,13092.75,514000],["2009-06-10",13456.43,13929.23,12110.79,12147.16,674700],["2009-06-11",12474.48,13347.33,12474.48,13347.33,446100],["2009-06-12",14111.07,14111.07,13456.43,14111.07,411000],["2009-06-15",14802.08,14802.08,13092.75,13092.75,378100],["2009-06-16",12438.11,12583.58,12438.11,12438.11,94000],["2009-06-17",11638.0,12438.11,11601.63,12001.68,462400],["2009-06-18",11274.31,12438.11,10837.88,12365.37,715400],["2009-06-19",12183.53,12183.53,11638.0,12183.53,330300],["2009-06-22",13020.01,13020.01,11347.05,11347.05,285600],["2009-06-23",10765.15,10765.15,10765.15,10765.15,28400],["2009-06-24",10037.77,11456.15,10037.77,11092.47,333200],["2009-06-25",11456.15,11456.15,10146.88,10146.88,279200],["2009-06-26",10292.35,10292.35,9601.35,9710.45,423800],["2009-06-29",9637.72,9637.72,8983.08,8983.08,149200],["2009-06-30",9164.92,9528.61,8437.55,8437.55,122200],["2009-07-01",8001.12,8001.12,8001.12,8001.12,14400],["2009-07-02",7528.33,8328.44,7455.59,7892.02,414800],["2009-07-03",7637.44,8146.6,7201.01,8146.6,74200],["2009-07-06",8292.07,8292.07,8292.07,8292.07,400],["2009-07-07",8837.6,8837.6,8837.6,8837.6,1000],["2009-07-08",9455.87,9455.87,9092.19,9455.87,324100],["2009-07-09",9965.03,10037.77,9492.24,10037.77,434900],["2009-07-10",9819.56,9819.56,9274.03,9346.77,270100],["2009-07-13",8910.34,9274.03,8728.5,8728.5,155100],["2009-07-14",9092.19,9092.19,8255.7,8510.29,206500],["2009-07-15",8728.5,9128.55,8583.02,9128.55,239100],["2009-07-16",9637.72,9674.08,9274.03,9637.72,203200],["2009-07-17",9564.98,9637.72,9092.19,9201.29,127700],["2009-07-20",8910.34,8910.34,8728.5,8728.5,93600],["2009-07-21",8910.34,9092.19,8655.76,8764.87,95700],["2009-07-22",8910.34,9092.19,8619.39,8619.39,75700],["2009-07-23",8655.76,9310.4,8364.81,9310.4,109000],["2009-07-24",9674.08,9674.08,9674.08,9674.08,34500],["2009-07-27",10328.72,10328.72,9819.56,10328.72,700000],["2009-07-28",10001.4,10437.83,9601.35,9674.08,263300],["2009-07-29",9455.87,10074.14,9310.4,9383.14,195000],["2009-07-30",9564.98,9564.98,9019.45,9201.29,112200],["2009-07-31",9637.72,9637.72,9274.03,9564.98,134600],["2009-08-03",9637.72,9637.72,9092.19,9201.29,121000],["2009-08-04",9419.5,9637.72,9237.66,9346.77,168000],["2009-08-05",9274.03,9965.03,9274.03,9928.67,372300],["2009-08-06",9819.56,10255.98,9637.72,9710.45,414200],["2009-08-07",9819.56,9819.56,9455.87,9674.08,112900],["2009-08-10",9928.67,10001.4,9637.72,10001.4,223600],["2009-08-11",10001.4,10583.3,9819.56,10583.3,661800],["2009-08-12",10474.2,10946.99,10292.35,10946.99,669900],["2009-08-13",11674.37,11674.37,10583.3,10837.88,475200],["2009-08-14",10728.78,10801.52,10546.93,10546.93,149900],["2009-08-17",9855.93,10292.35,9855.93,10074.14,460200],["2009-08-18",9819.56,10801.52,9564.98,10546.93,330300],["2009-08-19",10874.25,10983.36,10437.83,10837.88,484400],["2009-08-20",10946.99,11456.15,10728.78,11456.15,880500],["2009-08-21",11965.32,11965.32,11237.94,11456.15,1005400],["2009-08-24",11747.1,11747.1,11056.1,11092.47,416000],["2009-08-25",10910.62,11274.31,10583.3,11019.73,476600],["2009-08-26",11056.1,11819.84,10946.99,11710.73,832300],["2009-08-27",11819.84,12001.68,11274.31,11565.26,377900],["2009-08-28",11601.63,11710.73,11383.42,11638.0,389000],["2009-08-31",11819.84,11819.84,11419.78,11601.63,657100],["2009-09-01",11528.89,12401.74,11528.89,12401.74,1408100],["2009-09-03",13129.12,13129.12,12038.05,12547.22,587000],["2009-09-04",12438.11,12438.11,11856.21,11856.21,508600],["2009-09-07",11965.32,11965.32,11128.83,11565.26,516300],["2009-09-08",11638.0,11892.58,11456.15,11674.37,427000],["2009-09-09",11819.84,11819.84,11274.31,11419.78,357800],["2009-09-10",11492.52,11928.95,11274.31,11710.73,426300],["2009-09-11",11819.84,11928.95,11565.26,11747.1,405500],["2009-09-14",12110.79,12474.48,11856.21,12474.48,1173800],["2009-09-15",13274.59,13274.59,12910.9,13274.59,801100],["2009-09-16",14074.7,14183.81,12583.58,12656.32,664500],["2009-09-17",12910.9,12910.9,12183.53,12547.22,800700],["2009-09-18",12729.06,13383.7,12365.37,13383.7,1052000],["2009-09-21",13820.12,14038.33,13747.38,14038.33,354200],["2009-09-22",14511.13,14692.97,13638.28,14001.97,924400],["2009-09-23",14001.97,14365.65,13456.43,13638.28,903900],["2009-09-24",13638.28,13638.28,13092.75,13201.85,578900],["2009-09-25",13238.22,13820.12,12983.64,13601.91,505900],["2009-09-28",13747.38,13747.38,13201.85,13383.7,434200],["2009-09-29",13529.17,13638.28,13310.96,13420.07,384000],["2009-09-30",13456.43,13456.43,12910.9,13056.38,267800],["2009-10-01",13274.59,13274.59,12692.69,12801.8,320800],["2009-10-02",12729.06,12729.06,12038.05,12656.32,492000],["2009-10-05",12656.32,12910.9,11638.0,12656.32,329700],["2009-10-06",13092.75,13274.59,12365.37,12656.32,188200],["2009-10-07",12729.06,13274.59,12729.06,13056.38,347800],["2009-10-08",13783.75,13820.12,13092.75,13820.12,643800],["2009-10-09",14183.81,14402.02,14001.97,14402.02,974000],["2009-10-12",14874.81,15238.5,14874.81,15238.5,687400],["2009-10-13",16256.83,16256.83,15202.13,15711.3,1223500],["2009-10-14",15274.87,16329.56,15093.03,15820.4,768900],["2009-10-15",16002.25,16802.36,15856.77,16365.93,734100],["2009-10-16",17457.0,17457.0,15274.87,15493.08,702900],["2009-10-19",15602.19,15638.56,14911.18,15456.71,425500],["2009-10-20",15638.56,16293.2,15638.56,16293.2,839000],["2009-10-21",17093.31,17129.68,16184.09,17093.31,1038800],["2009-10-22",18075.26,18075.26,16729.62,16911.46,681400],["2009-10-23",18075.26,18548.06,16147.72,16147.72,831300],["2009-10-26",15383.98,16184.09,15383.98,15383.98,678800],["2009-10-27",14911.18,15493.08,14474.76,14765.71,613600],["2009-10-28",14583.86,15638.56,14547.5,15347.61,512900],["2009-10-29",15274.87,15274.87,14329.28,14438.39,353000],["2009-10-30",14947.55,15420.35,14547.5,15056.66,347800],["2009-11-02",14001.97,14365.65,14001.97,14001.97,224800],["2009-11-03",13892.86,14365.65,13056.38,13238.22,552500],["2009-11-04",13092.75,13783.75,12729.06,13238.22,327600],["2009-11-05",13201.85,13274.59,12692.69,13274.59,1468500],["2009-11-06",13929.23,13929.23,12983.64,13456.43,808600],["2009-11-09",13929.23,13965.6,12656.32,12656.32,249600],["2009-11-10",13383.7,13383.7,12001.68,12110.79,275500],["2009-11-11",12183.53,12256.27,11419.78,11783.47,716700],["2009-11-12",11819.84,12365.37,11565.26,12365.37,634200],["2009-11-13",11965.32,12729.06,11819.84,12401.74,328900],["2009-11-16",12365.37,12729.06,12183.53,12401.74,281300],["2009-11-17",12729.06,12729.06,11819.84,12001.68,315600],["2009-11-18",12001.68,12547.22,11674.37,12365.37,370600],["2009-11-19",12547.22,12729.06,12001.68,12401.74,446800],["2009-11-20",12365.37,12583.58,12074.42,12183.53,205400],["2009-11-23",12183.53,12219.9,11528.89,11638.0,289600],["2009-11-24",11819.84,11819.84,11019.73,11092.47,301000],["2009-11-25",11347.05,11347.05,10583.3,10583.3,310300],["2009-11-26",9928.67,10292.35,9928.67,9928.67,103800],["2009-11-27",9346.77,10546.93,9346.77,9455.87,586900],["2009-11-30",9637.72,10183.25,9455.87,10146.88,352200],["2009-12-01",10183.25,10401.46,10001.4,10401.46,329000],["2009-12-02",10728.78,10837.88,9674.08,9746.82,199600],["2009-12-03",9346.77,9855.93,9310.4,9564.98,180000],["2009-12-04",9601.35,9819.56,9528.61,9674.08,146400],["2009-12-07",9637.72,9819.56,9455.87,9601.35,149600],["2009-12-08",9674.08,9674.08,8910.34,9055.82,134300],["2009-12-09",8619.39,8764.87,8473.92,8473.92,394100],["2009-12-10",8473.92,8728.5,7892.02,7964.75,248600],["2009-12-11",7673.8,8001.12,7528.33,7528.33,156100],["2009-12-14",7201.01,8073.86,7201.01,8073.86,230400],["2009-12-15",8073.86,8328.44,7855.65,7928.39,173500],["2009-12-16",7564.7,7637.44,7455.59,7455.59,248400],["2009-12-17",7455.59,7455.59,6946.43,7273.75,247300],["2009-12-18",7346.49,7491.96,7346.49,7491.96,213900],["2009-12-21",8001.12,8001.12,7928.39,8001.12,204100],["2009-12-22",8546.65,8546.65,8219.34,8292.07,560900],["2009-12-23",8473.92,8910.34,8037.49,8801.24,341900],["2009-12-24",8910.34,9201.29,8364.81,9201.29,397600],["2009-12-25",9237.66,9564.98,9237.66,9564.98,228500],["2009-12-28",10183.25,10183.25,9419.5,9819.56,481000],["2009-12-29",9892.3,9892.3,9237.66,9419.5,363600],["2009-12-30",9092.19,9965.03,9092.19,9892.3,387800],["2009-12-31",10183.25,10401.46,9819.56,10365.09,704900],["2010-01-04",10110.51,11056.1,9819.56,11056.1,88800],["2010-01-05",11710.73,11710.73,11638.0,11710.73,509800],["2010-01-06",12292.63,12292.63,11274.31,11638.0,577200],["2010-01-07",12001.68,12656.32,11383.42,12256.27,712100],["2010-01-08",12547.22,13020.01,11638.0,12365.37,783600],["2010-01-11",12547.22,12801.8,11965.32,12001.68,614600],["2010-01-12",12001.68,12110.79,11274.31,11274.31,231200],["2010-01-13",11274.31,12001.68,10692.41,11565.26,522500],["2010-01-14",11783.47,11783.47,11274.31,11783.47,556600],["2010-01-15",12001.68,12001.68,10983.36,11165.2,258100],["2010-01-18",11274.31,11274.31,10510.57,10510.57,334400],["2010-01-19",9892.3,10837.88,9819.56,10656.04,327000],["2010-01-20",10910.62,10910.62,9855.93,9892.3,284600],["2010-01-21",9637.72,10037.77,9346.77,9455.87,254700],["2010-01-22",9455.87,9819.56,8946.71,9674.08,233300],["2010-01-25",9637.72,9710.45,8910.34,9674.08,190600],["2010-01-26",9674.08,10146.88,9674.08,10146.88,183100],["2010-01-27",10546.93,10765.15,9674.08,9819.56,338500],["2010-01-28",10037.77,10110.51,9564.98,9637.72,215600],["2010-01-29",9310.4,9892.3,9274.03,9819.56,179000],["2010-02-01",9819.56,10255.98,9710.45,10110.51,191400],["2010-02-02",10037.77,10183.25,9710.45,9746.82,151000],["2010-02-03",9819.56,9928.67,9637.72,9746.82,217700],["2010-02-04",9528.61,10183.25,9455.87,10110.51,238000],["2010-02-05",9965.03,9965.03,9674.08,9819.56,248500],["2010-02-08",9819.56,10001.4,9746.82,9892.3,147900],["2010-02-09",10001.4,10001.4,9674.08,9746.82,169000],["2010-02-10",9783.19,9965.03,9710.45,9819.56,146900],["2010-02-11",9819.56,10074.14,9746.82,10001.4,161600],["2010-02-12",10508.16,10585.43,10237.73,10585.43,174700],["2010-02-22",11010.39,11203.55,10430.89,10508.16,105100],["2010-02-23",10430.89,10469.53,10237.73,10276.36,174900],["2010-02-24",10315.0,10624.06,10044.56,10546.79,153400],["2010-02-25",10585.43,10817.22,10430.89,10585.43,176900],["2010-02-26",10662.69,10662.69,10469.53,10624.06,134600],["2010-03-01",10662.69,11319.45,10624.06,11319.45,724300],["2010-03-02",12014.85,12014.85,11705.78,11937.58,1146700],["2010-03-03",11976.21,12439.81,11473.98,12092.11,453800],["2010-03-04",12130.74,12594.34,11937.58,12053.48,434500],["2010-03-05",12169.38,13135.2,11976.21,13135.2,1010000],["2010-03-08",13560.16,13598.8,13289.73,13598.8,611500],["2010-03-09",13328.37,13521.53,12980.67,13096.57,551800],["2010-03-10",12748.87,13289.73,12632.97,12787.5,583800],["2010-03-11",13135.2,13405.63,12826.14,13019.3,593600],["2010-03-12",13135.2,13328.37,12864.77,13251.1,609900],["2010-03-15",13444.26,13714.69,13019.3,13096.57,589200],["2010-03-16",13096.57,13096.57,12323.91,12401.17,612800],["2010-03-17",12362.54,12748.87,11783.05,12246.64,395500],["2010-03-18",12748.87,12942.04,12053.48,12826.14,351600],["2010-03-19",12671.61,12748.87,12362.54,12517.07,295400],["2010-03-22",12555.71,12555.71,12169.38,12323.91,205400],["2010-03-23",12053.48,12130.74,11667.15,12053.48,385000],["2010-03-24",12169.38,12478.44,11937.58,12362.54,377800],["2010-03-25",12362.54,12362.54,11589.88,11783.05,377900],["2010-03-26",11976.21,11976.21,11589.88,11898.95,341100],["2010-03-29",12053.48,12169.38,11744.41,12092.11,480700],["2010-03-30",12092.11,12517.07,11898.95,12092.11,407200],["2010-03-31",12053.48,12401.17,11821.68,11860.31,251200],["2010-04-01",11821.68,12285.28,11744.41,12130.74,275500],["2010-04-02",12130.74,12208.01,11898.95,11976.21,371600],["2010-04-05",12014.85,12864.77,12014.85,12864.77,901500],["2010-04-06",13135.2,13367.0,12632.97,12748.87,682500],["2010-04-07",12748.87,13057.93,12594.34,12942.04,605400],["2010-04-08",12942.04,13791.96,12942.04,13791.96,1803200],["2010-04-09",14680.52,14680.52,14139.66,14680.52,2106700],["2010-04-12",14487.35,14487.35,13637.43,13946.49,747000],["2010-04-13",13985.13,14487.35,13328.37,13521.53,840200],["2010-04-14",13560.16,13907.86,13328.37,13598.8,871400],["2010-04-15",13869.23,14525.99,13869.23,14525.99,991300],["2010-04-16",15453.18,15453.18,14371.45,14410.09,892400],["2010-04-19",14371.45,14487.35,13830.59,14178.29,815700],["2010-04-20",14216.92,15028.21,14023.76,14796.42,1384200],["2010-04-21",15260.01,15453.18,14564.62,15105.48,1072700],["2010-04-22",15260.01,15453.18,13946.49,14294.19,789300],["2010-04-26",13985.13,14564.62,13869.23,13907.86,529600],["2010-04-27",13985.13,14448.72,13830.59,13985.13,541200],["2010-04-28",13985.13,14603.25,13907.86,14139.66,522600],["2010-04-29",13907.86,14410.09,13907.86,14139.66,603100],["2010-05-04",14294.19,14989.58,14101.02,14216.92,610000],["2010-05-05",14101.02,14101.02,13830.59,13985.13,473300],["2010-05-06",13907.86,14371.45,13830.59,14255.56,798000],["2010-05-07",14062.39,14487.35,13560.16,13753.33,625500],["2010-05-10",13753.33,13869.23,13212.47,13405.63,523100],["2010-05-11",13714.69,14101.02,13173.83,13289.73,439500],["2010-05-12",13328.37,13328.37,12555.71,12555.71,791300],["2010-05-13",12632.97,13096.57,12362.54,12942.04,422200],["2010-05-14",12787.5,13135.2,12671.61,13057.93,309600],["2010-05-17",12826.14,13057.93,12323.91,12401.17,381700],["2010-05-18",12517.07,12555.71,12208.01,12246.64,252300],["2010-05-19",12169.38,12169.38,11473.98,11473.98,598300],["2010-05-20",10894.49,11937.58,10778.59,11551.25,542100],["2010-05-21",11164.92,11164.92,10508.16,10508.16,503700],["2010-05-24",10508.16,11164.92,10469.53,10855.86,341500],["2010-05-25",11203.55,11203.55,10508.16,10701.33,375700],["2010-05-26",10778.59,11512.62,10778.59,11512.62,653800],["2010-05-27",11203.55,11744.41,10971.76,11589.88,517400],["2010-05-28",11898.95,12169.38,11860.31,12169.38,681300],["2010-05-31",12323.91,12323.91,11589.88,11821.68,246200],["2010-06-01",11589.88,12710.24,11512.62,12671.61,1117900],["2010-06-02",12555.71,12594.34,12246.64,12323.91,438900],["2010-06-03",12748.87,13212.47,12208.01,12362.54,434200],["2010-06-04",12285.28,12323.91,11821.68,11937.58,472700],["2010-06-07",11512.62,11512.62,11164.92,11203.55,889100],["2010-06-08",11010.39,11435.35,10933.12,11396.72,312800],["2010-06-09",11242.19,11783.05,11164.92,11280.82,314000],["2010-06-10",11203.55,11589.88,11203.55,11242.19,380900],["2010-06-11",12065.37,12148.57,11774.13,11940.55,334400],["2010-06-14",12065.37,12148.57,11940.55,12023.76,352700],["2010-06-15",12065.37,12689.44,12023.76,12564.62,595300],["2010-06-16",12731.04,13230.3,12689.44,13230.3,733400],["2010-06-17",13313.51,13313.51,12647.83,12689.44,436700],["2010-06-18",12689.44,12939.06,12564.62,12689.44,275300],["2010-06-21",12731.04,13022.27,12731.04,12855.85,647900],["2010-06-22",12897.46,12897.46,12273.39,12481.41,320900],["2010-06-23",12273.39,12606.23,12106.97,12523.02,321500],["2010-06-24",12689.44,12897.46,12398.2,12481.41,303400],["2010-06-25",12148.57,12439.81,12065.37,12190.18,398200],["2010-06-28",12231.78,12481.41,12065.37,12231.78,214100],["2010-06-29",12231.78,12314.99,12106.97,12148.57,261000],["2010-06-30",11857.34,12023.76,11399.69,11774.13,367200],["2010-07-01",11815.74,12065.37,11774.13,11940.55,261800],["2010-07-02",11857.34,11982.16,11857.34,11982.16,165500],["2010-07-05",11982.16,12023.76,11857.34,11940.55,140600],["2010-07-06",11649.32,11857.34,11607.71,11690.92,187500],["2010-07-07",11690.92,11982.16,11566.11,11607.71,200000],["2010-07-08",11732.53,11940.55,11524.5,11607.71,196800],["2010-07-09",11607.71,11690.92,11566.11,11649.32,155300],["2010-07-12",11690.92,11815.74,11566.11,11815.74,127300],["2010-07-13",11857.34,12481.41,11857.34,12481.41,548000],["2010-07-14",13022.27,13063.88,12273.39,12356.6,353900],["2010-07-15",12314.99,12398.2,11982.16,12065.37,145200],["2010-07-16",11898.95,12148.57,11857.34,12023.76,121700],["2010-07-19",11857.34,12190.18,11857.34,12148.57,172000],["2010-07-20",11982.16,12481.41,11982.16,12148.57,193300],["2010-07-21",12481.41,12481.41,11940.55,12023.76,145200],["2010-07-22",11982.16,12065.37,11857.34,11982.16,179900],["2010-07-23",11982.16,12231.78,11857.34,11940.55,139100],["2010-07-26",12065.37,12106.97,11732.53,11774.13,168700],["2010-07-27",11732.53,11898.95,11566.11,11774.13,222000],["2010-07-28",11358.09,11649.32,11150.06,11316.48,235400],["2010-07-29",11025.25,11399.69,11025.25,11358.09,213900],["2010-07-30",11441.29,11524.5,11274.88,11316.48,425000],["2010-08-02",11482.9,11482.9,11191.67,11191.67,145800],["2010-08-03",11482.9,11482.9,11108.46,11150.06,136600],["2010-08-04",11316.48,11316.48,10858.83,10983.64,144800],["2010-08-05",10900.43,11233.27,10734.01,10734.01,251800],["2010-08-06",10942.04,10942.04,10151.55,10442.78,296400],["2010-08-09",10317.97,10442.78,9735.5,9860.32,380200],["2010-08-10",9777.11,9860.32,9194.64,9527.48,350800],["2010-08-11",9527.48,9943.52,9153.04,9943.52,382000],["2010-08-12",9777.11,9901.92,9194.64,9319.45,342300],["2010-08-13",9153.04,9985.13,9153.04,9985.13,493300],["2010-08-16",10193.15,10442.78,9985.13,10442.78,294000],["2010-08-17",11025.25,11025.25,10026.73,10484.39,429700],["2010-08-18",10359.57,10442.78,9943.52,10026.73,235300],["2010-08-19",9985.13,10151.55,9777.11,9943.52,227800],["2010-08-20",9901.92,10317.97,9527.48,9985.13,306100],["2010-08-23",9943.52,9985.13,9569.08,9652.29,123400],["2010-08-24",9485.87,9485.87,9111.43,9194.64,406500],["2010-08-25",8945.01,9028.22,8570.57,8945.01,579700],["2010-08-26",8528.96,9153.04,8528.96,9028.22,194400],["2010-08-27",9069.83,9153.04,8570.57,8986.62,138800],["2010-08-30",9153.04,9444.27,9153.04,9444.27,95700],["2010-08-31",9652.29,10068.34,9444.27,10068.34,822500],["2010-09-01",9985.13,10484.39,9860.32,10401.18,426300],["2010-09-06",10484.39,10942.04,10484.39,10942.04,827700],["2010-09-07",11191.67,11233.27,10525.99,10609.2,329000],["2010-09-08",10401.18,10401.18,10026.73,10317.97,502200],["2010-09-09",10317.97,10817.22,10151.55,10609.2,369700],["2010-09-10",10609.2,10734.01,9818.71,9943.52,566000],["2010-09-13",9777.11,9985.13,9402.66,9485.87,275500],["2010-09-14",9901.92,9985.13,9569.08,9860.32,194700],["2010-09-15",9777.11,9818.71,9444.27,9527.48,159500],["2010-09-16",9652.29,9735.5,9485.87,9735.5,148300],["2010-09-17",9985.13,10276.36,9777.11,10276.36,545400],["2010-09-20",10734.01,10775.62,9985.13,10193.15,256000],["2010-09-21",10359.57,10359.57,9901.92,9985.13,227600],["2010-09-22",9860.32,10151.55,9860.32,9860.32,144800],["2010-09-23",9735.5,9985.13,9444.27,9777.11,210400],["2010-09-24",9777.11,9818.71,9610.69,9777.11,100300],["2010-09-27",9735.5,9860.32,9569.08,9735.5,266100],["2010-09-28",9777.11,10109.94,9735.5,9818.71,224000],["2010-09-29",9901.92,9901.92,9485.87,9527.48,180900],["2010-09-30",9569.08,9569.08,9236.24,9444.27,165300],["2010-10-01",9485.87,9485.87,9236.24,9319.45,127900],["2010-10-04",9319.45,9319.45,8695.38,8778.59,455400],["2010-10-05",8736.99,9028.22,8528.96,8903.41,179100],["2010-10-06",9111.43,9361.06,8903.41,9194.64,195000],["2010-10-07",9236.24,9361.06,8903.41,8903.41,141000],["2010-10-08",9028.22,9111.43,8653.78,8778.59,223400],["2010-10-11",8736.99,8861.8,8653.78,8695.38,78300],["2010-10-12",8820.2,8820.2,8612.17,8653.78,139200],["2010-10-13",8320.94,8736.99,8154.52,8695.38,163400],["2010-10-14",8736.99,8945.01,8612.17,8653.78,118200],["2010-10-15",8736.99,8736.99,8570.57,8612.17,53800],["2010-10-18",8653.78,8820.2,8528.96,8612.17,147500],["2010-10-19",8653.78,8736.99,8029.71,8237.73,328100],["2010-10-20",8112.92,8154.52,7738.48,7904.89,374900],["2010-10-21",7988.1,8112.92,7488.85,7738.48,143300],["2010-10-22",7904.89,7904.89,7530.45,7655.27,129400],["2010-10-25",7696.87,7738.48,7405.64,7696.87,189100],["2010-10-26",7863.29,8071.31,7863.29,8071.31,199400],["2010-10-27",8112.92,8112.92,7780.08,7904.89,120200],["2010-10-28",7696.87,7904.89,7696.87,7738.48,81200],["2010-10-29",7904.89,7988.1,7738.48,7821.68,63400],["2010-11-01",7738.48,7780.08,7655.27,7696.87,101600],["2010-11-02",7696.87,7696.87,7447.24,7530.45,125300],["2010-11-03",7447.24,7530.45,7239.22,7322.43,143900],["2010-11-04",6906.38,7530.45,6864.78,7364.03,178400],["2010-11-05",7364.03,7821.68,7364.03,7655.27,176400],["2010-11-08",7780.08,7780.08,7488.85,7488.85,122700],["2010-11-09",7280.82,7322.43,7114.4,7156.01,147700],["2010-11-10",7156.01,7239.22,7072.8,7197.61,100600],["2010-11-11",7156.01,7156.01,6906.38,6947.99,140400],["2010-11-12",6781.57,6947.99,6573.54,6698.36,390900],["2010-11-15",6531.94,6864.78,6407.12,6448.73,110500],["2010-11-16",6448.73,6531.94,6199.1,6323.92,232500],["2010-11-17",6240.71,6615.15,6240.71,6531.94,126500],["2010-11-18",6407.12,6864.78,6407.12,6823.17,213800],["2010-11-19",6781.57,6781.57,6448.73,6490.33,93100],["2010-11-22",6282.31,6531.94,6199.1,6490.33,133700],["2010-11-23",6323.92,6615.15,6323.92,6490.33,121200],["2010-11-24",6323.92,6656.75,6323.92,6531.94,78400],["2010-11-25",6615.15,6947.99,6615.15,6947.99,451700],["2010-11-26",6947.99,7280.82,6864.78,7114.4,284500],["2010-11-29",7031.2,7488.85,6739.96,7488.85,529700],["2010-11-30",7405.64,7780.08,7405.64,7780.08,549500],["2010-12-01",7904.89,7904.89,7280.82,7322.43,501100],["2010-12-02",7780.08,8029.71,7364.03,8029.71,775700],["2010-12-03",8237.73,8279.34,8237.73,8279.34,239100],["2010-12-06",8820.2,8820.2,8279.34,8445.76,977200],["2010-12-07",8612.17,8903.41,8154.52,8237.73,798000],["2010-12-08",8112.92,8528.96,7863.29,7863.29,470200],["2010-12-09",7863.29,8445.76,7696.87,8362.55,505900],["2010-12-10",7904.89,8612.17,7696.87,8612.17,831600],["2010-12-13",9153.04,9153.04,9153.04,9153.04,211300],["2010-12-14",9652.29,9735.5,8612.17,8695.38,812900],["2010-12-15",8945.01,9111.43,8612.17,8612.17,482100],["2010-12-16",8404.15,8612.17,8279.34,8404.15,763900],["2010-12-17",8528.96,8903.41,8404.15,8903.41,617200],["2010-12-20",9361.06,9361.06,8861.8,9153.04,880900],["2010-12-21",8945.01,9693.9,8861.8,9361.06,859700],["2010-12-22",9361.06,9527.48,8695.38,8986.62,932000],["2010-12-23",8945.01,9111.43,8570.57,8736.99,591600],["2010-12-24",8861.8,8986.62,8612.17,8736.99,259100],["2010-12-27",8778.59,9069.83,8612.17,8653.78,160400],["2010-12-28",8861.8,9319.45,8736.99,9236.24,509800],["2010-12-29",9069.83,9319.45,8736.99,8820.2,245200],["2010-12-30",8945.01,8945.01,8570.57,8653.78,193200],["2010-12-31",8820.2,8820.2,8612.17,8736.99,113100],["2011-01-04",8903.41,8986.62,8653.78,8653.78,224000],["2011-01-05",8570.57,8570.57,8237.73,8320.94,328500],["2011-01-06",8404.15,8404.15,8196.13,8320.94,106400],["2011-01-07",8279.34,8404.15,8154.52,8196.13,191500],["2011-01-10",8112.92,8112.92,7738.48,7780.08,334400],["2011-01-11",7696.87,7696.87,7364.03,7530.45,321400],["2011-01-12",7738.48,7821.68,7447.24,7572.06,189300],["2011-01-13",7572.06,7780.08,7488.85,7738.48,110900],["2011-01-14",7821.68,7904.89,7613.66,7780.08,169300],["2011-01-17",7904.89,8237.73,7863.29,7904.89,227700],["2011-01-18",7738.48,8071.31,7655.27,7696.87,195200],["2011-01-19",7821.68,7904.89,7613.66,7738.48,138100],["2011-01-20",7863.29,7863.29,7613.66,7696.87,105200],["2011-01-21",7780.08,7863.29,7613.66,7613.66,151000],["2011-01-24",7780.08,7780.08,7364.03,7488.85,130200],["2011-01-25",7447.24,7488.85,7405.64,7447.24,187200],["2011-01-26",7447.24,7613.66,7447.24,7488.85,53500],["2011-01-27",7572.06,7613.66,7488.85,7530.45,97700],["2011-01-28",7696.87,7696.87,7530.45,7655.27,96800],["2011-02-08",7738.48,7738.48,7530.45,7613.66,12100],["2011-02-09",7613.66,8112.92,7613.66,7780.08,121300],["2011-02-10",7738.48,7863.29,7655.27,7696.87,55400],["2011-02-11",7655.27,7738.48,7572.06,7655.27,64300],["2011-02-14",7738.48,7738.48,7447.24,7447.24,139900],["2011-02-15",7488.85,7613.66,7405.64,7572.06,141100],["2011-02-16",7530.45,7530.45,7405.64,7405.64,104300],["2011-02-17",7364.03,7364.03,7239.22,7280.82,87500],["2011-02-18",7322.43,7364.03,7031.2,7072.8,233400],["2011-02-21",6864.78,6906.38,6656.75,6656.75,411500],["2011-02-22",6573.54,6656.75,6365.52,6656.75,241900],["2011-02-23",6823.17,6864.78,6656.75,6864.78,163400],["2011-02-24",6823.17,6823.17,6448.73,6656.75,105800],["2011-02-25",6573.54,6823.17,6490.33,6739.96,72300],["2011-02-28",6864.78,6864.78,6573.54,6615.15,64000],["2011-03-01",6490.33,6573.54,6448.73,6490.33,141900],["2011-03-02",6448.73,6448.73,6074.29,6115.89,447200],["2011-03-03",6074.29,6157.5,5907.87,5991.08,243600],["2011-03-04",5741.45,6032.68,5741.45,5991.08,229200],["2011-03-07",6157.5,6199.1,5949.47,6074.29,129400],["2011-03-08",6157.5,6157.5,6032.68,6032.68,142000],["2011-03-09",5991.08,6032.68,5741.45,5866.26,119400],["2011-03-10",5866.26,6199.1,5866.26,6199.1,124300],["2011-03-11",6448.73,6573.54,6448.73,6573.54,138000],["2011-03-14",6573.54,6823.17,6157.5,6240.71,265500],["2011-03-15",6656.75,6864.78,6490.33,6781.57,508000],["2011-03-16",6781.57,6864.78,6615.15,6781.57,232900],["2011-03-17",6781.57,6989.59,6781.57,6864.78,208800],["2011-03-18",6947.99,7156.01,6781.57,7114.4,402500],["2011-03-21",7357.46,7449.43,7035.57,7081.56,248700],["2011-03-22",7357.46,7449.43,6805.65,6851.64,275000],["2011-03-23",6943.61,7035.57,6713.69,6897.62,109600],["2011-03-24",6897.62,6989.59,6759.67,6805.65,86100],["2011-03-25",6851.64,6851.64,6621.72,6667.7,177300],["2011-03-28",6897.62,6897.62,6667.7,6713.69,115700],["2011-03-29",6759.67,6759.67,6529.75,6575.73,89000],["2011-03-30",6483.77,6575.73,6345.81,6529.75,102700],["2011-03-31",6621.72,6667.7,6437.78,6483.77,64100],["2011-04-01",6437.78,6529.75,6391.8,6391.8,140900],["2011-04-04",6437.78,6437.78,6253.84,6391.8,56800],["2011-04-05",6437.78,6483.77,6345.81,6437.78,136100],["2011-04-06",6437.78,6805.65,6437.78,6805.65,300400],["2011-04-07",6851.64,6851.64,6575.73,6621.72,143200],["2011-04-08",6483.77,6667.7,6483.77,6621.72,77300],["2011-04-13",6621.72,6621.72,6483.77,6529.75,50200],["2011-04-14",6529.75,6575.73,6391.8,6437.78,85600],["2011-04-15",6483.77,6529.75,6253.84,6253.84,103700],["2011-04-18",6345.81,6345.81,6023.92,6069.91,162900],["2011-04-19",6069.91,6253.84,6069.91,6161.88,103100],["2011-04-20",6207.86,6253.84,6115.89,6161.88,90300],["2011-04-21",6207.86,6345.81,6115.89,6161.88,106900],["2011-04-22",6207.86,6207.86,5931.96,6161.88,131600],["2011-04-25",6207.86,6437.78,6207.86,6437.78,175600],["2011-04-26",6345.81,6345.81,5977.94,6023.92,92600],["2011-04-27",6161.88,6207.86,5931.96,6023.92,46000],["2011-04-28",6115.89,6115.89,5931.96,5977.94,79600],["2011-04-29",5977.94,6115.89,5931.96,5931.96,42600],["2011-05-04",5977.94,5977.94,5931.96,5931.96,59400],["2011-05-05",6023.92,6207.86,5931.96,6115.89,178900],["2011-05-06",6023.92,6161.88,5977.94,6023.92,79200],["2011-05-09",6299.83,6299.83,6023.92,6115.89,45700],["2011-05-10",6161.88,6207.86,6023.92,6023.92,41900],["2011-05-11",6069.91,6069.91,5931.96,5977.94,19200],["2011-05-12",5977.94,6023.92,5885.97,5931.96,23600],["2011-05-13",6023.92,6069.91,5885.97,5931.96,56800],["2011-05-16",5977.94,5977.94,5748.02,5794.0,39700],["2011-05-17",5748.02,5748.02,5518.1,5564.08,105800],["2011-05-18",5518.1,5518.1,5334.16,5380.15,101600],["2011-05-19",5380.15,5472.11,5288.18,5288.18,68800],["2011-05-20",5334.16,5380.15,5196.21,5334.16,103700],["2011-05-23",4920.3,5104.24,4920.3,4966.29,195500],["2011-05-24",4782.35,4782.35,4644.4,4644.4,296100],["2011-05-25",4414.48,4552.43,4322.51,4322.51,349600],["2011-05-26",4092.59,4644.4,4092.59,4598.41,252600],["2011-05-27",4598.41,4598.41,4598.41,4598.41,92700],["2011-05-30",4828.34,4874.32,4506.45,4506.45,91700],["2011-05-31",4460.46,4598.41,4368.49,4506.45,25300],["2011-06-01",4598.41,4736.37,4598.41,4736.37,59800],["2011-06-02",4966.29,5012.27,4966.29,5012.27,111300],["2011-06-03",5288.18,5334.16,4966.29,5104.24,269300],["2011-06-06",5058.26,5104.24,4874.32,5012.27,90300],["2011-06-07",5058.26,5288.18,5058.26,5288.18,201000],["2011-06-08",5610.07,5610.07,5150.22,5242.19,187500],["2011-06-09",5104.24,5702.03,5058.26,5656.05,179600],["2011-06-10",5656.05,5839.99,5656.05,5839.99,520400],["2011-06-13",6161.88,6161.88,5656.05,5977.94,281700],["2011-06-14",5885.97,6115.89,5564.08,5610.07,246600],["2011-06-15",5564.08,5610.07,5472.11,5472.11,142500],["2011-06-16",5104.24,5518.1,5104.24,5334.16,212200],["2011-06-17",5334.16,5334.16,4920.3,4966.29,189700],["2011-06-20",5058.26,5058.26,4736.37,4828.34,93600],["2011-06-21",5058.26,5196.21,4874.32,5196.21,127500],["2011-06-22",5058.26,5380.15,5058.26,5150.22,135500],["2011-06-23",5150.22,5150.22,4920.3,5012.27,50300],["2011-06-24",5104.24,5104.24,4920.3,5012.27,75600],["2011-06-27",5058.26,5150.22,4966.29,5058.26,24000],["2011-06-28",5058.26,5058.26,4920.3,4966.29,63100],["2011-06-29",4920.3,4966.29,4782.35,4920.3,81300],["2011-06-30",4828.34,4966.29,4828.34,4920.3,118400],["2011-07-01",4828.34,4828.34,4598.41,4736.37,139500],["2011-07-04",4736.37,4828.34,4598.41,4782.35,68200],["2011-07-05",4828.34,5058.26,4828.34,5058.26,118100],["2011-07-06",5288.18,5288.18,4966.29,5058.26,105600],["2011-07-07",4874.32,5058.26,4874.32,4920.3,42800],["2011-07-08",4874.32,4966.29,4828.34,4874.32,36200],["2011-07-11",4828.34,4828.34,4690.38,4736.37,108200],["2011-07-12",4644.4,4828.34,4644.4,4828.34,41200],["2011-07-13",4736.37,4920.3,4736.37,4920.3,75700],["2011-07-14",5058.26,5058.26,4736.37,4874.32,30400],["2011-07-15",5150.22,5150.22,4782.35,4828.34,22000],["2011-07-18",4828.34,4828.34,4736.37,4782.35,35000],["2011-07-19",4874.32,5012.27,4690.38,4828.34,95600],["2011-07-20",4966.29,4966.29,4736.37,4966.29,33300],["2011-07-21",4874.32,4920.3,4736.37,4782.35,38100],["2011-07-22",4828.34,4920.3,4736.37,4736.37,25900],["2011-07-25",4736.37,4828.34,4736.37,4736.37,16800],["2011-07-26",4690.38,4782.35,4690.38,4690.38,55300],["2011-07-27",4782.35,4782.35,4598.41,4598.41,78300],["2011-07-28",4644.4,4736.37,4598.41,4598.41,72900],["2011-07-29",4736.37,4736.37,4598.41,4644.4,140000],["2011-08-01",4644.4,4782.35,4552.43,4552.43,56500],["2011-08-02",4598.41,4690.38,4460.46,4506.45,114800],["2011-08-03",4414.48,4506.45,4414.48,4460.46,98400],["2011-08-04",4506.45,4736.37,4506.45,4690.38,210300],["2011-08-05",4690.38,4690.38,4552.43,4552.43,79700],["2011-08-08",4506.45,4644.4,4506.45,4506.45,33800],["2011-08-09",4414.48,4414.48,4276.53,4276.53,130800],["2011-08-10",4506.45,4506.45,4368.49,4414.48,45600],["2011-08-11",4322.51,4368.49,4276.53,4368.49,49300],["2011-08-12",4368.49,4414.48,4322.51,4368.49,55100],["2011-08-15",4322.51,4368.49,4276.53,4322.51,31000],["2011-08-16",4460.46,4460.46,4322.51,4322.51,28000],["2011-08-17",4414.48,4644.4,4414.48,4644.4,150700],["2011-08-18",4782.35,4828.34,4598.41,4598.41,272800],["2011-08-19",4368.49,4736.37,4368.49,4506.45,233300],["2011-08-22",4644.4,4920.3,4644.4,4920.3,188700],["2011-08-23",5058.26,5058.26,4736.37,4782.35,230600],["2011-08-24",5196.21,5196.21,5196.21,5196.21,60100],["2011-08-25",5518.1,5518.1,5426.13,5518.1,1154500],["2011-08-26",5610.07,5702.03,5380.15,5564.08,519800],["2011-08-29",5748.02,5931.96,5472.11,5931.96,539800],["2011-08-30",6023.92,6161.88,5931.96,5977.94,394900],["2011-08-31",5977.94,6115.89,5702.03,5931.96,687500],["2011-09-01",5794.0,5977.94,5794.0,5931.96,332700],["2011-09-05",5885.97,5931.96,5702.03,5839.99,363900],["2011-09-06",5702.03,5794.0,5518.1,5656.05,324500],["2011-09-07",5794.0,6023.92,5794.0,6023.92,520000],["2011-09-08",6207.86,6391.8,6207.86,6345.81,804800],["2011-09-09",6207.86,6529.75,6207.86,6437.78,446200],["2011-09-12",6391.8,6805.65,6345.81,6805.65,643800],["2011-09-13",6897.62,7127.54,6805.65,6989.59,465400],["2011-09-14",7035.57,7035.57,6575.73,6575.73,660500],["2011-09-15",6621.72,6621.72,6207.86,6299.83,584900],["2011-09-16",6391.8,6483.77,6115.89,6253.84,578800],["2011-09-19",6115.89,6483.77,6069.91,6437.78,354800],["2011-09-20",6345.81,6529.75,6207.86,6253.84,459200],["2011-09-21",6253.84,6437.78,6161.88,6299.83,287800],["2011-09-22",6253.84,6437.78,6207.86,6437.78,308900],["2011-09-23",6391.8,6621.72,6253.84,6529.75,459000],["2011-09-26",6529.75,6897.62,6437.78,6713.69,569800],["2011-09-27",6805.65,6989.59,6667.7,6713.69,257200],["2011-09-28",6759.67,6851.64,6529.75,6621.72,402300],["2011-09-29",6529.75,6529.75,6207.86,6299.83,514000],["2011-09-30",6345.81,6391.8,6207.86,6299.83,198800],["2011-10-03",6299.83,6299.83,5931.96,5977.94,227000],["2011-10-04",6069.91,6115.89,5839.99,6115.89,314800],["2011-10-05",6207.86,6207.86,6023.92,6069.91,143800],["2011-10-06",6207.86,6437.78,6161.88,6391.8,223200],["2011-10-07",6391.8,6391.8,6161.88,6207.86,174700],["2011-10-10",6161.88,6345.81,6069.91,6115.89,125800],["2011-10-11",6299.83,6299.83,6069.91,6115.89,92800],["2011-10-12",6253.84,6253.84,5794.0,5931.96,331300],["2011-10-13",6069.91,6161.88,5885.97,5977.94,156100],["2011-10-14",6299.83,6391.8,5977.94,5977.94,132000],["2011-10-17",6023.92,6023.92,5794.0,5885.97,125200],["2011-10-18",5885.97,5885.97,5748.02,5748.02,105300],["2011-10-19",5885.97,5977.94,5794.0,5794.0,88400],["2011-10-20",5931.96,5977.94,5794.0,5794.0,78100],["2011-10-21",5885.97,6069.91,5885.97,6069.91,146500],["2011-10-24",6161.88,6207.86,5931.96,5931.96,54800],["2011-10-25",5885.97,5977.94,5839.99,5885.97,77600],["2011-10-26",5885.97,5931.96,5794.0,5794.0,81400],["2011-10-27",5839.99,5885.97,5794.0,5839.99,55300],["2011-10-28",6161.88,6207.86,5931.96,6207.86,726800],["2011-10-31",6299.83,6529.75,6023.92,6161.88,336800],["2011-11-01",6069.91,6069.91,5885.97,5885.97,116000],["2011-11-02",5794.0,5839.99,5748.02,5839.99,102300],["2011-11-03",5794.0,5839.99,5656.05,5702.03,230800],["2011-11-04",5977.94,5977.94,5610.07,5702.03,303300],["2011-11-07",5839.99,5839.99,5426.13,5426.13,192600],["2011-11-08",5518.1,5518.1,5334.16,5380.15,72300],["2011-11-09",5518.1,5518.1,5150.22,5196.21,170600],["2011-11-10",5058.26,5058.26,4920.3,4920.3,284900],["2011-11-11",4966.29,4966.29,4736.37,4736.37,165400],["2011-11-14",4782.35,4782.35,4552.43,4598.41,259300],["2011-11-15",4598.41,4782.35,4598.41,4690.38,131400],["2011-11-16",4828.34,4920.3,4736.37,4874.32,291900],["2011-11-17",4828.34,4828.34,4644.4,4644.4,98800],["2011-11-18",4690.38,4690.38,4598.41,4598.41,124300],["2011-11-21",4552.43,4690.38,4368.49,4414.48,181700],["2011-11-22",4460.46,4690.38,4460.46,4690.38,216900],["2011-11-23",4874.32,4874.32,4690.38,4736.37,221000],["2011-11-24",4736.37,4736.37,4552.43,4598.41,71100],["2011-11-25",4598.41,4598.41,4506.45,4598.41,78000],["2011-11-28",4322.51,4828.34,4322.51,4736.37,358800],["2011-11-29",4736.37,4782.35,4598.41,4644.4,123700],["2011-11-30",4598.41,4598.41,4552.43,4552.43,99900],["2011-12-01",4690.38,4690.38,4598.41,4644.4,108600],["2011-12-02",4598.41,4736.37,4598.41,4736.37,89500],["2011-12-05",4920.3,5012.27,4828.34,5012.27,397000],["2011-12-06",5012.27,5058.26,4782.35,4782.35,195000],["2011-12-07",4782.35,4874.32,4644.4,4690.38,142600],["2011-12-08",4782.35,4782.35,4598.41,4690.38,158600],["2011-12-09",4690.38,4690.38,4506.45,4552.43,331600],["2011-12-12",4598.41,4644.4,4506.45,4552.43,339800],["2011-12-13",4506.45,4598.41,4506.45,4552.43,184000],["2011-12-14",4552.43,4552.43,4414.48,4414.48,274500],["2011-12-15",4368.49,4414.48,4230.54,4322.51,457100],["2011-12-16",4322.51,4460.46,4322.51,4460.46,125500],["2011-12-19",4368.49,4414.48,4230.54,4276.53,102000],["2011-12-20",4276.53,4276.53,4092.59,4092.59,262400],["2011-12-21",4230.54,4276.53,4138.57,4230.54,181000],["2011-12-22",4184.56,4184.56,4000.62,4000.62,123600],["2011-12-23",4046.61,4046.61,3862.67,3954.64,170000],["2011-12-26",3678.73,3862.67,3678.73,3678.73,194900],["2011-12-27",3586.76,3632.75,3494.8,3494.8,229100],["2011-12-28",3494.8,3770.7,3494.8,3724.72,203600],["2011-12-29",3678.73,3770.7,3586.76,3678.73,68200],["2011-12-30",3770.7,3862.67,3678.73,3816.68,133600],["2012-01-03",3816.68,3862.67,3724.72,3770.7,85200],["2012-01-04",3816.68,3816.68,3632.75,3678.73,73900],["2012-01-05",3632.75,3678.73,3586.76,3678.73,67400],["2012-01-06",3632.75,3678.73,3632.75,3678.73,83700],["2012-01-09",3678.73,3678.73,3586.76,3678.73,54300],["2012-01-10",3724.72,3862.67,3678.73,3770.7,90400],["2012-01-11",3816.68,3816.68,3678.73,3724.72,102000],["2012-01-12",3678.73,3678.73,3632.75,3632.75,67500],["2012-01-13",3724.72,3770.7,3678.73,3770.7,63200],["2012-01-16",3816.68,3954.64,3816.68,3908.65,158100],["2012-01-17",3908.65,3908.65,3770.7,3770.7,71400],["2012-01-18",3816.68,3816.68,3770.7,3816.68,45400],["2012-01-19",3862.67,4046.61,3862.67,4046.61,207100],["2012-01-20",3954.64,4000.62,3724.72,3816.68,298800],["2012-01-30",3678.73,3908.65,3632.75,3816.68,75500],["2012-01-31",3862.67,4046.61,3862.67,3908.65,197800],["2012-02-01",3862.67,3908.65,3770.7,3862.67,101600],["2012-02-02",3862.67,4046.61,3862.67,4046.61,388700],["2012-02-03",4138.57,4230.54,3862.67,3908.65,308200],["2012-02-06",3862.67,3862.67,3770.7,3816.68,177800],["2012-02-07",3908.65,3954.64,3816.68,3954.64,138100],["2012-02-08",3908.65,4138.57,3908.65,4138.57,219200],["2012-02-09",4368.49,4368.49,4276.53,4368.49,1284400],["2012-02-10",4368.49,4414.48,4138.57,4138.57,309300],["2012-02-13",4184.56,4230.54,4000.62,4092.59,146900],["2012-02-14",4184.56,4230.54,4046.61,4230.54,203600],["2012-02-15",4138.57,4138.57,3908.65,4000.62,225400],["2012-02-16",4138.57,4138.57,3954.64,4046.61,125000],["2012-02-17",4184.56,4230.54,4092.59,4230.54,176500],["2012-02-20",4322.51,4460.46,4322.51,4460.46,386700],["2012-02-21",4598.41,4690.38,4184.56,4276.53,525700],["2012-02-22",4230.54,4552.43,4184.56,4506.45,328300],["2012-02-23",4552.43,4690.38,4460.46,4690.38,669900],["2012-02-24",4690.38,4874.32,4552.43,4690.38,715600],["2012-02-27",4736.37,4966.29,4690.38,4920.3,415300],["2012-02-28",4874.32,4966.29,4506.45,4552.43,505400],["2012-02-29",4552.43,4690.38,4414.48,4644.4,378800],["2012-03-01",4506.45,4552.43,4322.51,4414.48,362300],["2012-03-02",4414.48,4552.43,4368.49,4552.43,545800],["2012-03-05",4506.45,4736.37,4506.45,4736.37,178000],["2012-03-06",5058.26,5058.26,4506.45,4552.43,472600],["2012-03-07",4690.38,4736.37,4414.48,4506.45,440600],["2012-03-08",4506.45,4598.41,4230.54,4322.51,391700],["2012-03-09",4368.49,4506.45,4276.53,4368.49,324300],["2012-03-12",4230.54,4322.51,4138.57,4230.54,275100],["2012-03-13",4230.54,4368.49,4184.56,4322.51,194900],["2012-03-14",4276.53,4368.49,4092.59,4138.57,145000],["2012-03-15",4092.59,4460.46,4046.61,4460.46,315700],["2012-03-16",4552.43,4598.41,4414.48,4414.48,499300],["2012-03-19",4414.48,4460.46,4322.51,4414.48,246800],["2012-03-20",4368.49,4506.45,4368.49,4506.45,278200],["2012-03-21",4460.46,4690.38,4414.48,4506.45,533000],["2012-03-22",4552.43,4598.41,4460.46,4552.43,273600],["2012-03-23",4598.41,4828.34,4506.45,4828.34,835300],["2012-03-26",5104.24,5104.24,4920.3,5104.24,930998],["2012-03-27",5242.19,5242.19,4782.35,4782.35,550280],["2012-03-28",4690.38,4828.34,4506.45,4782.35,299100],["2012-03-29",4920.3,4920.3,4506.45,4506.45,551800],["2012-03-30",4460.46,4506.45,4276.53,4322.51,375400],["2012-04-03",4322.51,4598.41,4276.53,4598.41,264900],["2012-04-04",4644.4,4644.4,4322.51,4368.49,121320],["2012-04-05",4414.48,4598.41,4322.51,4552.43,227170],["2012-04-06",4598.41,4644.4,4460.46,4506.45,344800],["2012-04-09",4552.43,4782.35,4552.43,4782.35,675120],["2012-04-10",4966.29,4966.29,4736.37,4782.35,439660],["2012-04-11",4920.3,5104.24,4874.32,5104.24,1096410],["2012-04-12",5334.16,5426.13,5288.18,5426.13,676300],["2012-04-13",5748.02,5794.0,5288.18,5380.15,840660],["2012-04-16",5288.18,5702.03,5288.18,5610.07,617800],["2012-04-17",5656.05,5702.03,5426.13,5426.13,846494],["2012-04-18",5426.13,5564.08,5288.18,5334.16,570520],["2012-04-19",5288.18,5380.15,5012.27,5058.26,683148],["2012-04-20",4966.29,5334.16,4874.32,5058.26,317200],["2012-04-23",5104.24,5196.21,5058.26,5104.24,246040],["2012-04-24",5104.24,5334.16,4966.29,5334.16,284560],["2012-04-25",5426.13,5518.1,5380.15,5426.13,503400],["2012-04-26",5334.16,5472.11,5196.21,5196.21,319400],["2012-04-27",5150.22,5380.15,5104.24,5288.18,328250],["2012-05-02",5334.16,5518.1,5334.16,5380.15,611480],["2012-05-03",5380.15,5380.15,5196.21,5334.16,197200],["2012-05-04",5334.16,5472.11,5334.16,5380.15,417100],["2012-05-07",5426.13,5748.02,5426.13,5748.02,1175408],["2012-05-08",5748.02,5839.99,5564.08,5610.07,725014],["2012-05-09",5748.02,5977.94,5564.08,5885.97,635200],["2012-05-10",5977.94,6161.88,5794.0,5977.94,693922],["2012-05-11",5839.99,5977.94,5564.08,5564.08,792834],["2012-05-14",5610.07,5610.07,5242.19,5242.19,704700],["2012-05-15",5334.16,5472.11,4920.3,4966.29,393900],["2012-05-16",4874.32,5196.21,4782.35,5150.22,344100],["2012-05-17",5196.21,5196.21,4782.35,4828.34,329640],["2012-05-18",4644.4,4828.34,4506.45,4598.41,319500],["2012-05-21",4644.4,4782.35,4644.4,4782.35,125940],["2012-05-22",4966.29,5012.27,4598.41,4828.34,288300],["2012-05-23",4828.34,4828.34,4552.43,4598.41,256200],["2012-05-24",4690.38,4736.37,4414.48,4644.4,190400],["2012-05-25",4782.35,4966.29,4782.35,4966.29,263900],["2012-05-28",5150.22,5196.21,4920.3,4966.29,222000],["2012-05-29",4874.32,5012.27,4782.35,4920.3,189300],["2012-05-30",4966.29,4966.29,4828.34,4874.32,90396],["2012-05-31",4782.35,4782.35,4644.4,4644.4,216738],["2012-06-01",4782.35,4828.34,4690.38,4782.35,78240],["2012-06-04",4690.38,4690.38,4506.45,4552.43,166300],["2012-06-05",4598.41,4782.35,4506.45,4782.35,129400],["2012-06-06",4782.35,4920.3,4736.37,4828.34,123000],["2012-06-07",4874.32,5150.22,4874.32,5150.22,478700],["2012-06-08",5288.18,5288.18,4966.29,5058.26,289300],["2012-06-11",5150.22,5242.19,4966.29,5150.22,220800],["2012-06-12",5150.22,5196.21,4874.32,4966.29,125384],["2012-06-13",4966.29,4966.29,4874.32,4874.32,66000],["2012-06-14",4920.3,5012.27,4828.34,4966.29,239400],["2012-06-15",4966.29,5104.24,4966.29,5058.26,89600],["2012-06-18",5150.22,5150.22,4874.32,5058.26,142880],["2012-06-19",4966.29,4966.29,4828.34,4828.34,95000],["2012-06-20",4828.34,4920.3,4828.34,4920.3,128030],["2012-06-21",4966.29,4966.29,4828.34,4874.32,62900],["2012-06-22",4874.32,4874.32,4736.37,4828.34,57500],["2012-06-25",4782.35,4782.35,4506.45,4506.45,243000],["2012-06-26",4506.45,4506.45,4276.53,4276.53,238600],["2012-06-27",4368.49,4414.48,4276.53,4322.51,136153],["2012-06-28",4230.54,4552.43,4230.54,4552.43,41500],["2012-06-29",4506.45,4598.41,4414.48,4552.43,114440],["2012-07-02",4506.45,4552.43,4276.53,4322.51,124400],["2012-07-03",4230.54,4276.53,4092.59,4276.53,117000],["2012-07-04",4184.56,4230.54,4092.59,4092.59,99398],["2012-07-05",4138.57,4414.48,4138.57,4368.49,83090],["2012-07-06",4276.53,4460.46,4276.53,4322.51,73700],["2012-07-09",4230.54,4230.54,4046.61,4092.59,125300],["2012-07-10",4046.61,4138.57,4046.61,4092.59,53000],["2012-07-11",4092.59,4230.54,4092.59,4138.57,36500],["2012-07-12",4230.54,4276.53,4138.57,4276.53,40200],["2012-07-13",4322.51,4506.45,4276.53,4506.45,203900],["2012-07-16",4506.45,4506.45,4230.54,4230.54,93640],["2012-07-17",4322.51,4598.41,4230.54,4506.45,138500],["2012-07-18",4552.43,4552.43,4322.51,4414.48,109500],["2012-07-19",4368.49,4644.4,4276.53,4598.41,239200],["2012-07-20",4690.38,4690.38,4506.45,4506.45,195500],["2012-07-23",4552.43,4552.43,4414.48,4460.46,77800],["2012-07-24",4414.48,4414.48,4184.56,4184.56,202600],["2012-07-25",4092.59,4276.53,4092.59,4184.56,155500],["2012-07-26",4230.54,4230.54,4138.57,4230.54,115880],["2012-07-27",4184.56,4276.53,4138.57,4230.54,108100],["2012-07-30",4276.53,4276.53,4046.61,4184.56,120700],["2012-07-31",4092.59,4184.56,4092.59,4184.56,72400],["2012-08-01",4092.59,4184.56,4046.61,4138.57,120500],["2012-08-02",4230.54,4230.54,4046.61,4184.56,32500],["2012-08-03",4138.57,4184.56,4092.59,4184.56,24700],["2012-08-06",3908.65,4322.51,3908.65,4230.54,128700],["2012-08-07",4184.56,4230.54,4138.57,4138.57,29100],["2012-08-08",4184.56,4230.54,4138.57,4230.54,36800],["2012-08-09",4230.54,4276.53,4184.56,4184.56,118300],["2012-08-10",4138.57,4184.56,4138.57,4184.56,74340],["2012-08-13",4138.57,4138.57,4092.59,4092.59,116400],["2012-08-14",4138.57,4138.57,4092.59,4092.59,76720],["2012-08-15",4138.57,4138.57,4046.61,4092.59,47242],["2012-08-16",4092.59,4138.57,4000.62,4046.61,26400],["2012-08-17",4000.62,4046.61,3954.64,4046.61,108100],["2012-08-20",4138.57,4138.57,4092.59,4138.57,52600],["2012-08-21",4046.61,4046.61,3862.67,3862.67,222200],["2012-08-22",3678.73,3770.7,3632.75,3632.75,186100],["2012-08-23",3540.78,3540.78,3402.83,3402.83,90000],["2012-08-24",3264.87,3586.76,3172.91,3448.81,271900],["2012-08-27",3310.86,3310.86,3218.89,3218.89,106300],["2012-08-28",3218.89,3218.89,3080.94,3172.91,66400],["2012-08-29",3172.91,3356.84,3172.91,3310.86,67568],["2012-08-30",3264.87,3310.86,3218.89,3218.89,59200],["2012-08-31",3218.89,3264.87,3218.89,3264.87,39900],["2012-09-04",3310.86,3310.86,3264.87,3264.87,14000],["2012-09-05",3218.89,3218.89,3080.94,3126.92,61300],["2012-09-06",3080.94,3126.92,3080.94,3126.92,62800],["2012-09-07",3126.92,3172.91,3080.94,3126.92,42500],["2012-09-10",3080.94,3080.94,2942.99,2942.99,139600],["2012-09-11",2805.03,2851.02,2759.05,2759.05,245200],["2012-09-12",2759.05,2897.0,2667.08,2667.08,135300],["2012-09-13",2667.08,2805.03,2621.1,2805.03,161200],["2012-09-14",2851.02,2942.99,2805.03,2942.99,205900],["2012-09-17",2897.0,2988.97,2805.03,2851.02,192500],["2012-09-18",2851.02,2851.02,2667.08,2667.08,231300],["2012-09-19",2667.08,2759.05,2667.08,2759.05,96100],["2012-09-20",2759.05,2759.05,2667.08,2667.08,98100],["2012-09-21",2759.05,2897.0,2713.06,2805.03,177300],["2012-09-24",2805.03,2805.03,2713.06,2759.05,60800],["2012-09-25",2713.06,2759.05,2621.1,2667.08,92200],["2012-09-26",2667.08,2759.05,2667.08,2759.05,93000],["2012-09-27",2805.03,2805.03,2667.08,2713.06,111500],["2012-09-28",2621.1,2667.08,2621.1,2667.08,61200],["2012-10-01",2621.1,2621.1,2483.14,2529.13,121200],["2012-10-02",2529.13,2575.11,2529.13,2529.13,76912],["2012-10-03",2529.13,2621.1,2529.13,2621.1,55800],["2012-10-04",2575.11,2575.11,2529.13,2575.11,11400],["2012-10-05",2529.13,2621.1,2529.13,2575.11,58300],["2012-10-08",2575.11,2713.06,2575.11,2713.06,118100],["2012-10-09",2759.05,2759.05,2667.08,2713.06,94300],["2012-10-10",2667.08,2759.05,2667.08,2759.05,74580],["2012-10-11",2805.03,2897.0,2759.05,2805.03,207700],["2012-10-12",2759.05,2759.05,2667.08,2759.05,77800],["2012-10-15",2667.08,2713.06,2621.1,2713.06,25100],["2012-10-16",2713.06,2897.0,2713.06,2851.02,127500],["2012-10-17",2897.0,2897.0,2713.06,2759.05,93600],["2012-10-18",2759.05,2805.03,2713.06,2805.03,20600],["2012-10-19",2713.06,2713.06,2621.1,2621.1,380700],["2012-10-22",2529.13,2575.11,2483.14,2575.11,247600],["2012-10-23",2575.11,2575.11,2529.13,2575.11,33200],["2012-10-24",2529.13,2529.13,2437.16,2529.13,41900],["2012-10-25",2483.14,2529.13,2391.18,2437.16,115200],["2012-10-26",2437.16,2437.16,2391.18,2437.16,50100],["2012-10-29",2391.18,2437.16,2391.18,2391.18,13500],["2012-10-30",2391.18,2391.18,2299.21,2299.21,33800],["2012-10-31",2299.21,2299.21,2207.24,2253.22,100820],["2012-11-01",2299.21,2299.21,2253.22,2253.22,33480],["2012-11-02",2207.24,2207.24,2161.26,2161.26,164928],["2012-11-05",2069.29,2161.26,2069.29,2115.27,31500],["2012-11-06",2069.29,2115.27,2023.3,2069.29,62500],["2012-11-07",2115.27,2207.24,2115.27,2207.24,139795],["2012-11-08",2299.21,2345.19,2161.26,2207.24,25500],["2012-11-09",2253.22,2345.19,2253.22,2345.19,236400],["2012-11-12",2483.14,2483.14,2483.14,2483.14,49800],["2012-11-13",2621.1,2621.1,2529.13,2575.11,620900],["2012-11-14",2483.14,2529.13,2437.16,2437.16,154900],["2012-11-15",2391.18,2391.18,2299.21,2299.21,132600],["2012-11-16",2345.19,2391.18,2253.22,2391.18,228000],["2012-11-19",2391.18,2391.18,2253.22,2253.22,135084],["2012-11-20",2299.21,2345.19,2299.21,2345.19,80900],["2012-11-21",2299.21,2299.21,2253.22,2253.22,98200],["2012-11-22",2253.22,2391.18,2207.24,2345.19,199800],["2012-11-23",2345.19,2391.18,2299.21,2299.21,119300],["2012-11-26",2299.21,2299.21,2253.22,2299.21,38500],["2012-11-27",2299.21,2345.19,2299.21,2345.19,66100],["2012-11-28",2299.21,2299.21,2253.22,2299.21,57300],["2012-11-29",2299.21,2345.19,2299.21,2299.21,46400],["2012-11-30",2345.19,2391.18,2299.21,2345.19,37300],["2012-12-03",2345.19,2345.19,2253.22,2299.21,219670],["2012-12-04",2253.22,2345.19,2253.22,2345.19,111730],["2012-12-05",2345.19,2437.16,2299.21,2391.18,364714],["2012-12-06",2345.19,2345.19,2299.21,2299.21,130084],["2012-12-07",2345.19,2437.16,2345.19,2437.16,386540],["2012-12-10",2437.16,2575.11,2437.16,2575.11,383680],["2012-12-11",2529.13,2713.06,2529.13,2621.1,433220],["2012-12-12",2621.1,2713.06,2529.13,2621.1,410600],["2012-12-13",2621.1,2713.06,2575.11,2621.1,298570],["2012-12-14",2667.08,2667.08,2529.13,2575.11,247700],["2012-12-17",2529.13,2621.1,2529.13,2575.11,307000],["2012-12-18",2575.11,2575.11,2437.16,2483.14,158300],["2012-12-19",2529.13,2621.1,2529.13,2621.1,500100],["2012-12-20",2667.08,2759.05,2621.1,2667.08,553100],["2012-12-21",2667.08,2667.08,2575.11,2575.11,250200],["2012-12-24",2529.13,2667.08,2529.13,2621.1,254300],["2012-12-25",2575.11,2667.08,2529.13,2529.13,290600],["2012-12-26",2575.11,2713.06,2575.11,2713.06,482600],["2012-12-27",2759.05,2897.0,2759.05,2851.02,1076408],["2012-12-28",3034.95,3080.94,2897.0,3080.94,730500],["2013-01-02",3172.91,3264.87,3172.91,3218.89,739500],["2013-01-03",3218.89,3218.89,3034.95,3034.95,983500],["2013-01-04",2942.99,3172.91,2942.99,3080.94,630713],["2013-01-07",3218.89,3218.89,2988.97,2988.97,447890],["2013-01-08",2942.99,3080.94,2942.99,3034.95,392300],["2013-01-09",3034.95,3126.92,2851.02,2897.0,595600],["2013-01-10",2851.02,2988.97,2759.05,2988.97,140800],["2013-01-11",3034.95,3126.92,2942.99,2988.97,274776],["2013-01-14",2897.0,2988.97,2897.0,2942.99,251500],["2013-01-15",3034.95,3126.92,2988.97,3080.94,471242],["2013-01-16",3126.92,3264.87,3126.92,3126.92,765300],["2013-01-17",3126.92,3172.91,2988.97,3080.94,366500],["2013-01-18",3034.95,3080.94,2942.99,2942.99,203300],["2013-01-21",2988.97,3034.95,2851.02,2897.0,322400],["2013-01-22",2851.02,2942.99,2713.06,2805.03,258100],["2013-01-23",2851.02,2851.02,2667.08,2759.05,183300],["2013-01-24",2805.03,2897.0,2713.06,2897.0,268200],["2013-01-25",2942.99,2988.97,2851.02,2897.0,315800],["2013-01-28",2942.99,2988.97,2851.02,2897.0,657600],["2013-01-29",2851.02,2942.99,2805.03,2897.0,275800],["2013-01-30",2942.99,3080.94,2897.0,2942.99,420100],["2013-01-31",2942.99,3034.95,2942.99,2942.99,289500],["2013-02-01",2897.0,2942.99,2851.02,2942.99,137900],["2013-02-04",2942.99,2942.99,2851.02,2851.02,131400],["2013-02-05",2805.03,2897.0,2805.03,2805.03,158200],["2013-02-06",2805.03,2988.97,2805.03,2942.99,237900],["2013-02-07",2942.99,3264.87,2942.99,3264.87,991300],["2013-02-08",3356.84,3540.78,3264.87,3448.81,494300],["2013-02-18",3448.81,3586.76,3356.84,3540.78,635700],["2013-02-19",3448.81,3586.76,3402.83,3494.8,845800],["2013-02-20",3448.81,3770.7,3448.81,3770.7,681400],["2013-02-21",3724.72,3816.68,3356.84,3356.84,506814],["2013-02-22",3356.84,3540.78,3034.95,3310.86,370800],["2013-02-25",3310.86,3310.86,3218.89,3310.86,288200],["2013-02-26",3218.89,3264.87,2942.99,2942.99,501824],["2013-02-27",2942.99,3034.95,2805.03,2988.97,183500],["2013-02-28",3034.95,3126.92,2988.97,2988.97,173200],["2013-03-01",2988.97,3080.94,2942.99,2988.97,83400],["2013-03-04",2942.99,2988.97,2713.06,2713.06,484300],["2013-03-05",2667.08,2805.03,2621.1,2667.08,153200],["2013-03-06",2759.05,2851.02,2667.08,2851.02,218300],["2013-03-07",2759.05,2805.03,2713.06,2713.06,155300],["2013-03-08",2759.05,2805.03,2713.06,2805.03,74400],["2013-03-11",2851.02,3034.95,2805.03,3034.95,419900],["2013-03-12",3034.95,3080.94,2851.02,2988.97,217600],["2013-03-13",2988.97,2988.97,2805.03,2851.02,153500],["2013-03-14",2759.05,2897.0,2759.05,2851.02,250600],["2013-03-15",2897.0,2942.99,2851.02,2897.0,130500],["2013-03-18",2851.02,2897.0,2805.03,2805.03,152100],["2013-03-19",2759.05,2851.02,2713.06,2805.03,159200],["2013-03-20",2805.03,2851.02,2713.06,2759.05,252900],["2013-03-21",2805.03,2805.03,2713.06,2759.05,71300],["2013-03-22",2759.05,2805.03,2713.06,2713.06,120260],["2013-03-25",2759.05,2759.05,2575.11,2713.06,209200],["2013-03-26",2713.06,2713.06,2667.08,2713.06,79900],["2013-03-27",2713.06,2713.06,2621.1,2667.08,15700],["2013-03-28",2667.08,2667.08,2529.13,2575.11,191700],["2013-03-29",2529.13,2575.11,2437.16,2575.11,127500],["2013-04-01",2529.13,2713.06,2529.13,2667.08,36154],["2013-04-02",2667.08,2759.05,2621.1,2667.08,122500],["2013-04-03",2713.06,2713.06,2575.11,2621.1,72400],["2013-04-04",2575.11,2621.1,2529.13,2575.11,37300],["2013-04-05",2575.11,2621.1,2575.11,2621.1,65900],["2013-04-08",2667.08,2667.08,2575.11,2621.1,75200],["2013-04-09",2529.13,2667.08,2529.13,2621.1,39100],["2013-04-10",2575.11,2575.11,2483.14,2575.11,123122],["2013-04-11",2529.13,2575.11,2437.16,2483.14,123500],["2013-04-12",2483.14,2483.14,2391.18,2437.16,66000],["2013-04-15",2391.18,2437.16,2299.21,2391.18,53200],["2013-04-16",2345.19,2391.18,2253.22,2345.19,49700],["2013-04-17",2345.19,2391.18,2299.21,2391.18,31800],["2013-04-18",2345.19,2345.19,2345.19,2345.19,16300],["2013-04-22",2345.19,2345.19,2207.24,2253.22,78000],["2013-04-23",2253.22,2253.22,2253.22,2253.22,24800],["2013-04-24",2253.22,2253.22,2253.22,2253.22,27300],["2013-04-25",2253.22,2299.21,2253.22,2299.21,46500],["2013-04-26",2299.21,2299.21,2207.24,2299.21,43400],["2013-05-02",2253.22,2253.22,2253.22,2253.22,43300],["2013-05-03",2253.22,2299.21,2253.22,2299.21,35900],["2013-05-06",2345.19,2529.13,2345.19,2529.13,231100],["2013-05-07",2529.13,2529.13,2391.18,2437.16,46975],["2013-05-08",2437.16,2437.16,2345.19,2391.18,93210],["2013-05-09",2345.19,2529.13,2345.19,2529.13,111274],["2013-05-10",2483.14,2483.14,2391.18,2483.14,78994],["2013-05-13",2483.14,2483.14,2437.16,2437.16,43323],["2013-05-14",2391.18,2391.18,2345.19,2391.18,61680],["2013-05-15",2345.19,2437.16,2345.19,2437.16,76168],["2013-05-16",2437.16,2437.16,2391.18,2437.16,42100],["2013-05-17",2391.18,2437.16,2391.18,2391.18,4500],["2013-05-20",2391.18,2437.16,2345.19,2437.16,91900],["2013-05-21",2483.14,2529.13,2437.16,2483.14,112480],["2013-05-22",2529.13,2529.13,2437.16,2437.16,69420],["2013-05-23",2437.16,2483.14,2391.18,2483.14,90100],["2013-05-24",2483.14,2483.14,2391.18,2483.14,72100],["2013-05-27",2483.14,2667.08,2483.14,2621.1,250696],["2013-05-28",2621.1,2667.08,2529.13,2621.1,132540],["2013-05-29",2529.13,2759.05,2529.13,2621.1,359592],["2013-05-30",2621.1,2805.03,2621.1,2805.03,642420],["2013-05-31",2851.02,2942.99,2805.03,2851.02,450700],["2013-06-03",2851.02,2942.99,2851.02,2851.02,145340],["2013-06-04",2851.02,2851.02,2667.08,2713.06,365340],["2013-06-05",2713.06,2759.05,2667.08,2713.06,150038],["2013-06-06",2759.05,2759.05,2667.08,2713.06,122180],["2013-06-07",2759.05,2759.05,2667.08,2713.06,178612],["2013-06-10",2759.05,2851.02,2713.06,2759.05,283400],["2013-06-11",2759.05,2759.05,2713.06,2759.05,98860],["2013-06-12",2713.06,2759.05,2713.06,2759.05,102300],["2013-06-13",2759.05,2759.05,2667.08,2713.06,123500],["2013-06-14",2713.06,2759.05,2667.08,2713.06,81800],["2013-06-17",2667.08,2667.08,2621.1,2621.1,91800],["2013-06-18",2575.11,2621.1,2529.13,2621.1,71800],["2013-06-19",2621.1,2621.1,2529.13,2575.11,61800],["2013-06-20",2529.13,2575.11,2483.14,2529.13,56000],["2013-06-21",2483.14,2529.13,2483.14,2529.13,41900],["2013-06-24",2483.14,2483.14,2391.18,2437.16,26900],["2013-06-25",2391.18,2391.18,2299.21,2345.19,73604],["2013-06-26",2345.19,2391.18,2299.21,2345.19,70300],["2013-06-27",2391.18,2391.18,2345.19,2391.18,78520],["2013-06-28",2437.16,2437.16,2345.19,2345.19,62400],["2013-07-01",2391.18,2391.18,2345.19,2345.19,28060],["2013-07-02",2345.19,2437.16,2345.19,2437.16,49620],["2013-07-03",2345.19,2391.18,2345.19,2391.18,85500],["2013-07-04",2391.18,2391.18,2345.19,2391.18,43400],["2013-07-05",2345.19,2391.18,2345.19,2391.18,25000],["2013-07-08",2299.21,2299.21,2299.21,2299.21,41400],["2013-07-09",2345.19,2345.19,2299.21,2345.19,21460],["2013-07-10",2345.19,2345.19,2299.21,2345.19,29900],["2013-07-11",2299.21,2299.21,2253.22,2299.21,5200],["2013-07-12",2299.21,2391.18,2299.21,2345.19,147300],["2013-07-15",2345.19,2391.18,2345.19,2345.19,46500],["2013-07-16",2345.19,2391.18,2299.21,2299.21,66900],["2013-07-17",2345.19,2391.18,2299.21,2391.18,27700],["2013-07-18",2391.18,2391.18,2299.21,2345.19,28700],["2013-07-19",2345.19,2345.19,2299.21,2299.21,102120],["2013-07-22",2299.21,2299.21,2253.22,2299.21,50200],["2013-07-23",2299.21,2299.21,2253.22,2253.22,24200],["2013-07-24",2253.22,2253.22,2161.26,2207.24,69128],["2013-07-25",2161.26,2207.24,2115.27,2115.27,212500],["2013-07-26",2115.27,2115.27,2069.29,2069.29,34192],["2013-07-29",2161.26,2161.26,2115.27,2115.27,50700],["2013-07-30",2115.27,2253.22,2115.27,2253.22,63408],["2013-07-31",2253.22,2253.22,2115.27,2161.26,25144],["2013-08-01",2161.26,2253.22,2161.26,2253.22,48440],["2013-08-02",2253.22,2299.21,2207.24,2299.21,83200],["2013-08-05",2299.21,2299.21,2253.22,2253.22,56040],["2013-08-06",2207.24,2253.22,2161.26,2161.26,93800],["2013-08-07",2161.26,2207.24,2161.26,2161.26,61312],["2013-08-08",2161.26,2161.26,2161.26,2161.26,8300],["2013-08-09",2161.26,2207.24,2115.27,2115.27,22200],["2013-08-12",2115.27,2161.26,2115.27,2161.26,30510],["2013-08-13",2115.27,2161.26,2115.27,2161.26,26260],["2013-08-14",2115.27,2161.26,2069.29,2161.26,14300],["2013-08-15",2115.27,2253.22,2115.27,2207.24,149940],["2013-08-16",2207.24,2207.24,2161.26,2161.26,23720],["2013-08-19",2207.24,2345.19,2161.26,2299.21,60100],["2013-08-20",2253.22,2253.22,2207.24,2207.24,56500],["2013-08-21",2207.24,2253.22,2207.24,2253.22,30142],["2013-08-22",2207.24,2253.22,2161.26,2161.26,31000],["2013-08-23",2161.26,2207.24,2115.27,2207.24,54600],["2013-08-26",2161.26,2253.22,2115.27,2253.22,79300],["2013-08-27",2161.26,2207.24,2115.27,2115.27,24550],["2013-08-28",2115.27,2115.27,2115.27,2115.27,72800],["2013-08-29",2161.26,2207.24,2161.26,2161.26,52900],["2013-08-30",2161.26,2207.24,2115.27,2207.24,134100],["2013-09-03",2207.24,2253.22,2161.26,2207.24,44600],["2013-09-04",2161.26,2161.26,2115.27,2115.27,22300],["2013-09-05",2161.26,2161.26,2115.27,2115.27,107940],["2013-09-06",2115.27,2161.26,2069.29,2069.29,60500],["2013-09-09",2069.29,2115.27,2069.29,2069.29,76100],["2013-09-10",2115.27,2115.27,2069.29,2115.27,6800],["2013-09-11",2115.27,2115.27,2069.29,2115.27,59800],["2013-09-12",2069.29,2069.29,2069.29,2069.29,52780],["2013-09-13",2069.29,2069.29,2069.29,2069.29,52300],["2013-09-16",2069.29,2069.29,1977.32,2023.3,43200],["2013-09-17",1977.32,2023.3,1977.32,1977.32,53300],["2013-09-18",1977.32,1977.32,1931.33,1977.32,52400],["2013-09-19",1931.33,1977.32,1931.33,1931.33,45300],["2013-09-20",1931.33,1931.33,1885.35,1931.33,69300],["2013-09-23",1931.33,1931.33,1885.35,1931.33,64300],["2013-09-24",1931.33,2115.27,1931.33,2115.27,144300],["2013-09-25",2253.22,2299.21,2161.26,2299.21,357900],["2013-09-26",2345.19,2391.18,2207.24,2253.22,95384],["2013-09-27",2253.22,2253.22,2115.27,2115.27,252330],["2013-09-30",2115.27,2207.24,2115.27,2207.24,153200],["2013-10-01",2207.24,2253.22,2161.26,2207.24,115540],["2013-10-02",2161.26,2253.22,2161.26,2253.22,144530],["2013-10-03",2161.26,2207.24,2115.27,2207.24,178120],["2013-10-04",2161.26,2253.22,2023.3,2253.22,270400],["2013-10-07",2207.24,2253.22,2207.24,2207.24,24310],["2013-10-08",2161.26,2207.24,2115.27,2161.26,87500],["2013-10-09",2207.24,2207.24,2115.27,2115.27,51600],["2013-10-10",2115.27,2207.24,2115.27,2115.27,84100],["2013-10-11",2161.26,2161.26,2115.27,2161.26,136684],["2013-10-14",2207.24,2207.24,2115.27,2115.27,137300],["2013-10-15",2115.27,2253.22,2115.27,2207.24,67100],["2013-10-16",2207.24,2207.24,2161.26,2161.26,46500],["2013-10-17",2207.24,2345.19,2207.24,2253.22,334800],["2013-10-18",2299.21,2345.19,2253.22,2345.19,212400],["2013-10-21",2391.18,2575.11,2391.18,2575.11,430500],["2013-10-22",2483.14,2575.11,2483.14,2529.13,173400],["2013-10-23",2529.13,2575.11,2483.14,2575.11,171900],["2013-10-24",2575.11,2713.06,2529.13,2621.1,420226],["2013-10-25",2575.11,2621.1,2529.13,2575.11,136400],["2013-10-28",2575.11,2621.1,2529.13,2529.13,263500],["2013-10-29",2529.13,2667.08,2529.13,2667.08,107600],["2013-10-30",2713.06,2897.0,2713.06,2805.03,361928],["2013-10-31",2897.0,2897.0,2805.03,2851.02,256500],["2013-11-01",2851.02,2897.0,2851.02,2897.0,254598],["2013-11-04",2897.0,3126.92,2897.0,3126.92,258946],["2013-11-05",3218.89,3218.89,3034.95,3080.94,235776],["2013-11-06",3080.94,3172.91,3034.95,3080.94,190600],["2013-11-07",3080.94,3172.91,3034.95,3126.92,223610],["2013-11-08",3126.92,3218.89,3126.92,3172.91,262000],["2013-11-11",3172.91,3172.91,2897.0,3034.95,466026],["2013-11-12",2988.97,3034.95,2942.99,2988.97,296802],["2013-11-13",2988.97,2988.97,2942.99,2942.99,198900],["2013-11-14",2988.97,2988.97,2942.99,2942.99,139100],["2013-11-15",2988.97,2988.97,2942.99,2988.97,73320],["2013-11-18",2988.97,3126.92,2988.97,3080.94,247400],["2013-11-19",3034.95,3034.95,2988.97,2988.97,84750],["2013-11-20",3034.95,3080.94,2988.97,3034.95,86600],["2013-11-21",3034.95,3080.94,2988.97,2988.97,343934],["2013-11-22",2988.97,2988.97,2897.0,2897.0,137584],["2013-11-25",2988.97,2988.97,2897.0,2897.0,69260],["2013-11-26",2897.0,2942.99,2851.02,2942.99,65700],["2013-11-27",2942.99,2988.97,2897.0,2942.99,98320],["2013-11-28",2897.0,2942.99,2897.0,2897.0,47200],["2013-11-29",2942.99,2942.99,2851.02,2897.0,161000],["2013-12-02",2942.99,2942.99,2897.0,2942.99,19800],["2013-12-03",2942.99,2942.99,2851.02,2897.0,100700],["2013-12-04",2942.99,3172.91,2942.99,3172.91,973720],["2013-12-05",3172.91,3264.87,3126.92,3172.91,136442],["2013-12-06",3126.92,3172.91,3034.95,3080.94,39550],["2013-12-09",3126.92,3126.92,2942.99,2942.99,173280],["2013-12-10",3034.95,3034.95,2942.99,2988.97,50870],["2013-12-11",2988.97,2988.97,2851.02,2851.02,177200],["2013-12-12",2897.0,2942.99,2851.02,2942.99,176100],["2013-12-13",2942.99,2988.97,2897.0,2988.97,162700],["2013-12-16",2988.97,3034.95,2942.99,3034.95,79000],["2013-12-17",3080.94,3172.91,3080.94,3126.92,734800],["2013-12-18",3126.92,3126.92,3034.95,3080.94,455000],["2013-12-19",3080.94,3126.92,3080.94,3080.94,100042],["2013-12-20",3126.92,3172.91,3126.92,3126.92,126614],["2013-12-23",3218.89,3218.89,3034.95,3080.94,108000],["2013-12-24",3080.94,3126.92,3034.95,3034.95,144400],["2013-12-25",3080.94,3080.94,2988.97,3080.94,29700],["2013-12-26",3080.94,3080.94,2988.97,2988.97,44500],["2013-12-27",2988.97,3034.95,2988.97,2988.97,32200],["2013-12-30",2988.97,3080.94,2851.02,2897.0,276412],["2013-12-31",2897.0,2942.99,2897.0,2897.0,162968],["2014-01-02",2942.99,3080.94,2942.99,3034.95,222163],["2014-01-03",3034.95,3080.94,2942.99,2942.99,98119],["2014-01-06",2988.97,3034.95,2988.97,3034.95,18600],["2014-01-07",3080.94,3080.94,2942.99,2988.97,21190],["2014-01-08",2988.97,3034.95,2942.99,3034.95,58028],["2014-01-09",2988.97,3080.94,2988.97,3034.95,113520],["2014-01-10",3034.95,3034.95,2942.99,2988.97,54590],["2014-01-13",2988.97,3034.95,2988.97,2988.97,39849],["2014-01-14",2942.99,2988.97,2897.0,2897.0,131700],["2014-01-15",2988.97,2988.97,2942.99,2942.99,49233],["2014-01-16",2897.0,2988.97,2897.0,2942.99,141140],["2014-01-17",2988.97,2988.97,2897.0,2942.99,55100],["2014-01-20",2942.99,2942.99,2851.02,2851.02,63100],["2014-01-21",2942.99,2988.97,2759.05,2897.0,91100],["2014-01-22",2988.97,2988.97,2851.02,2851.02,109200],["2014-01-23",2851.02,2851.02,2805.03,2851.02,55711],["2014-01-24",2851.02,2897.0,2851.02,2897.0,26000],["2014-01-27",2851.02,2942.99,2851.02,2942.99,63900],["2014-02-06",2942.99,3126.92,2942.99,3080.94,67100],["2014-02-07",3126.92,3126.92,2988.97,3034.95,66980],["2014-02-10",3034.95,3080.94,2988.97,3080.94,47500],["2014-02-11",3126.92,3356.84,3126.92,3264.87,763700],["2014-02-12",3264.87,3310.86,3172.91,3264.87,195400],["2014-02-13",3356.84,3356.84,3264.87,3310.86,295500],["2014-02-14",3264.87,3448.81,3264.87,3356.84,413300],["2014-02-17",3356.84,3494.8,3356.84,3494.8,486400],["2014-02-18",3586.76,3632.75,3540.78,3586.76,514177],["2014-02-19",3586.76,3770.7,3586.76,3724.72,662172],["2014-02-20",3770.7,3770.7,3356.84,3402.83,683578],["2014-02-21",3402.83,3494.8,3356.84,3494.8,218800],["2014-02-24",3494.8,3632.75,3494.8,3632.75,317000],["2014-02-25",3678.73,3954.64,3632.75,3954.64,1173290],["2014-02-26",4046.61,4230.54,4000.62,4230.54,456020],["2014-02-27",4276.53,4276.53,4000.62,4092.59,408492],["2014-02-28",3954.64,4046.61,3862.67,3954.64,639240],["2014-03-03",4000.62,4000.62,3724.72,3770.7,554610],["2014-03-04",3862.67,3862.67,3678.73,3862.67,369310],["2014-03-05",4000.62,4184.56,3954.64,4184.56,630500],["2014-03-06",4184.56,4230.54,4092.59,4138.57,480540],["2014-03-07",4138.57,4552.43,4138.57,4552.43,1165110],["2014-03-10",4920.3,4966.29,4598.41,4966.29,942966],["2014-03-11",4966.29,5012.27,4736.37,4920.3,585214],["2014-03-12",4828.34,4920.3,4736.37,4828.34,618502],["2014-03-13",4828.34,4966.29,4690.38,4966.29,454568],["2014-03-14",4920.3,5012.27,4874.32,4874.32,465372],["2014-03-17",4874.32,5150.22,4874.32,5012.27,414504],["2014-03-18",5366.68,5366.68,5062.9,5164.16,448194],["2014-03-19",5164.16,5265.42,5062.9,5265.42,484846],["2014-03-20",5366.68,5366.68,5062.9,5062.9,398660],["2014-03-21",5113.53,5214.79,5062.9,5062.9,637905],["2014-03-24",5164.16,5569.19,5164.16,5569.19,682422],["2014-03-25",5822.34,6024.85,5467.93,5467.93,795390],["2014-03-26",5569.19,5822.34,5366.68,5569.19,1011092],["2014-03-27",5569.19,5670.45,5417.3,5670.45,267221],["2014-03-28",5670.45,5822.34,5619.82,5670.45,369460],["2014-03-31",5771.71,5822.34,5518.56,5569.19,342231],["2014-04-01",5569.19,5569.19,5062.9,5316.05,534506],["2014-04-02",5265.42,5316.05,5012.27,5214.79,301900],["2014-04-03",5316.05,5417.3,5214.79,5366.68,225060],["2014-04-04",5417.3,5417.3,5113.53,5214.79,208600],["2014-04-07",5265.42,5467.93,5265.42,5467.93,238000],["2014-04-08",5467.93,5619.82,5467.93,5467.93,291702],["2014-04-10",5467.93,5518.56,5417.3,5518.56,165580],["2014-04-11",5518.56,5569.19,5366.68,5569.19,168830],["2014-04-14",5569.19,5569.19,5467.93,5467.93,262200],["2014-04-15",5417.3,5467.93,5265.42,5366.68,244268],["2014-04-16",4911.01,5316.05,4911.01,5164.16,296240],["2014-04-17",5265.42,5265.42,5062.9,5062.9,178140],["2014-04-18",5164.16,5164.16,4556.61,4556.61,655700],["2014-04-21",4556.61,4607.24,4100.95,4100.95,326042],["2014-04-22",3999.69,4455.35,3999.69,4455.35,299300],["2014-04-23",4455.35,4556.61,4303.47,4354.1,199100],["2014-04-24",4303.47,4303.47,4252.84,4303.47,58230],["2014-04-25",4354.1,4505.98,4354.1,4404.72,148250],["2014-04-28",4455.35,4455.35,4202.21,4354.1,78540],["2014-04-29",4303.47,4303.47,4100.95,4202.21,53230],["2014-05-05",4151.58,4202.21,3898.43,3898.43,163700],["2014-05-06",3847.81,3999.69,3645.29,3999.69,226200],["2014-05-07",3999.69,4050.32,3898.43,3949.06,95000],["2014-05-08",3797.18,3797.18,3594.66,3594.66,300980],["2014-05-09",3695.92,3746.55,3493.4,3746.55,374954],["2014-05-12",3594.66,3594.66,3392.14,3392.14,316000],["2014-05-13",3290.89,3392.14,3088.37,3088.37,210952],["2014-05-14",3139.0,3392.14,3037.74,3392.14,207000],["2014-05-15",3442.77,3544.03,3189.63,3392.14,214500],["2014-05-16",3290.89,3645.29,3290.89,3645.29,343700],["2014-05-19",3695.92,3847.81,3442.77,3847.81,170200],["2014-05-20",3695.92,3898.43,3695.92,3847.81,139810],["2014-05-21",3898.43,4050.32,3847.81,4050.32,217510],["2014-05-22",4050.32,4050.32,3746.55,3797.18,214910],["2014-05-23",3797.18,3898.43,3797.18,3847.81,105300],["2014-05-26",4050.32,4050.32,3695.92,3999.69,66364],["2014-05-27",4100.95,4252.84,3949.06,4151.58,325364],["2014-05-28",4252.84,4354.1,4050.32,4151.58,60514],["2014-05-29",4151.58,4151.58,3949.06,4050.32,67500],["2014-05-30",3898.43,3999.69,3695.92,3746.55,181908],["2014-06-02",3746.55,3847.81,3442.77,3594.66,133000],["2014-06-03",3442.77,3746.55,3442.77,3746.55,60000],["2014-06-04",3797.18,3797.18,3544.03,3594.66,69000],["2014-06-05",3544.03,3645.29,3493.4,3594.66,51100],["2014-06-06",3695.92,3797.18,3594.66,3797.18,59029],["2014-06-09",3797.18,3898.43,3746.55,3847.81,105742],["2014-06-10",3949.06,3949.06,3695.92,3695.92,25138],["2014-06-11",3695.92,3847.81,3695.92,3797.18,81532],["2014-06-12",3645.29,3847.81,3645.29,3797.18,41900],["2014-06-13",3797.18,3898.43,3797.18,3847.81,52500],["2014-06-16",3898.43,3949.06,3746.55,3797.18,53700],["2014-06-17",3797.18,3847.81,3797.18,3847.81,63220],["2014-06-18",3949.06,4050.32,3898.43,3999.69,198600],["2014-06-19",3847.81,3898.43,3797.18,3847.81,96100],["2014-06-20",3898.43,3949.06,3898.43,3898.43,55450],["2014-06-23",3898.43,3898.43,3847.81,3898.43,28470],["2014-06-24",3898.43,3999.69,3847.81,3949.06,66400],["2014-06-25",3949.06,4050.32,3949.06,4050.32,128500],["2014-06-26",4100.95,4100.95,3999.69,3999.69,158900],["2014-06-27",3999.69,4303.47,3999.69,4151.58,305818],["2014-06-30",4151.58,4354.1,4151.58,4252.84,180112],["2014-07-01",4202.21,4252.84,4151.58,4252.84,128382],["2014-07-02",4202.21,4252.84,4100.95,4252.84,217342],["2014-07-03",4303.47,4404.72,4252.84,4303.47,312819],["2014-07-04",4303.47,4404.72,4252.84,4354.1,246054],["2014-07-07",4354.1,4404.72,4252.84,4303.47,190400],["2014-07-08",4252.84,4303.47,4202.21,4252.84,161870],["2014-07-09",4252.84,4404.72,4252.84,4354.1,322200],["2014-07-10",4354.1,4354.1,4100.95,4202.21,226660],["2014-07-11",4202.21,4202.21,4100.95,4151.58,92100],["2014-07-14",4151.58,4202.21,4100.95,4202.21,70610],["2014-07-15",4252.84,4252.84,4202.21,4202.21,51014],["2014-07-16",4252.84,4354.1,4202.21,4202.21,379900],["2014-07-17",4252.84,4252.84,4151.58,4252.84,129800],["2014-07-18",4252.84,4657.87,4252.84,4657.87,931500],["2014-07-21",4759.13,4759.13,4404.72,4404.72,260230],["2014-07-22",4404.72,4404.72,4303.47,4354.1,175400],["2014-07-23",4354.1,4404.72,4303.47,4354.1,241000],["2014-07-24",4303.47,4354.1,4252.84,4252.84,143800],["2014-07-25",4252.84,4354.1,4100.95,4100.95,213300],["2014-07-28",4100.95,4100.95,3898.43,3949.06,248800],["2014-07-29",4050.32,4050.32,3898.43,3999.69,84800],["2014-07-30",3999.69,4050.32,3898.43,3949.06,165300],["2014-07-31",3949.06,4151.58,3949.06,4151.58,105500],["2014-08-01",4202.21,4202.21,3999.69,4050.32,116200],["2014-08-04",3999.69,4100.95,3999.69,4100.95,62172],["2014-08-05",4100.95,4202.21,4050.32,4202.21,121900],["2014-08-06",4151.58,4202.21,4100.95,4100.95,82400],["2014-08-07",4100.95,4151.58,4050.32,4151.58,82900],["2014-08-08",4252.84,4252.84,4151.58,4202.21,132200],["2014-08-11",4202.21,4202.21,4151.58,4202.21,32210],["2014-08-12",4151.58,4202.21,4100.95,4202.21,53300],["2014-08-13",4202.21,4252.84,4151.58,4202.21,85480],["2014-08-14",4202.21,4303.47,4151.58,4202.21,117200],["2014-08-15",4202.21,4354.1,4151.58,4303.47,312257],["2014-08-18",4303.47,4303.47,4252.84,4303.47,80643],["2014-08-19",4303.47,4303.47,4151.58,4202.21,181600],["2014-08-20",4100.95,4252.84,4100.95,4252.84,109100],["2014-08-21",4202.21,4303.47,4151.58,4202.21,135800],["2014-08-22",4202.21,4354.1,4202.21,4303.47,324480],["2014-08-25",4303.47,4505.98,4303.47,4354.1,180870],["2014-08-26",4354.1,4404.72,4303.47,4303.47,141418],["2014-08-27",4303.47,4404.72,4252.84,4354.1,285200],["2014-08-28",4303.47,4455.35,4303.47,4404.72,178624],["2014-08-29",4455.35,4505.98,4354.1,4505.98,220196],["2014-09-03",4556.61,4657.87,4505.98,4505.98,249905],["2014-09-04",4505.98,4505.98,4455.35,4505.98,134850],["2014-09-05",4505.98,4556.61,4455.35,4505.98,79708],["2014-09-08",4556.61,4556.61,4455.35,4505.98,215110],["2014-09-09",4505.98,4505.98,4202.21,4303.47,245730],["2014-09-10",4252.84,4303.47,4202.21,4303.47,139488],["2014-09-11",4202.21,4303.47,4202.21,4252.84,96929],["2014-09-12",4252.84,4505.98,4202.21,4455.35,239174],["2014-09-15",4455.35,4505.98,4303.47,4303.47,144442],["2014-09-16",4303.47,4303.47,4202.21,4252.84,192170],["2014-09-17",4252.84,4404.72,4252.84,4354.1,105182],["2014-09-18",4202.21,4354.1,4151.58,4151.58,186110],["2014-09-19",4202.21,4252.84,4151.58,4252.84,105860],["2014-09-22",4303.47,4303.47,4151.58,4151.58,32250],["2014-09-23",4151.58,4202.21,4050.32,4151.58,185032],["2014-09-24",4151.58,4151.58,4050.32,4151.58,141002],["2014-09-25",4151.58,4202.21,4100.95,4151.58,71416],["2014-09-26",4151.58,4202.21,4100.95,4100.95,123821],["2014-09-29",4202.21,4202.21,4100.95,4100.95,33440],["2014-09-30",4151.58,4202.21,4100.95,4151.58,81600],["2014-10-01",4151.58,4303.47,4151.58,4252.84,176900],["2014-10-02",4252.84,4657.87,4252.84,4505.98,1342940],["2014-10-03",4607.24,4809.76,4607.24,4657.87,666608],["2014-10-06",4708.5,4809.76,4657.87,4657.87,216155],["2014-10-07",4657.87,4708.5,4505.98,4657.87,452816],["2014-10-08",4607.24,4607.24,4404.72,4505.98,486620],["2014-10-09",4455.35,4556.61,4404.72,4455.35,384328],["2014-10-10",4404.72,4455.35,4303.47,4354.1,439071],["2014-10-13",4404.72,4455.35,4354.1,4455.35,355650],["2014-10-14",4455.35,4505.98,4354.1,4354.1,290810],["2014-10-15",4354.1,4354.1,4252.84,4354.1,152208],["2014-10-16",4303.47,4303.47,4100.95,4100.95,408850],["2014-10-17",4151.58,4303.47,4100.95,4303.47,190000],["2014-10-20",4354.1,4404.72,4252.84,4303.47,72670],["2014-10-21",4303.47,4303.47,4202.21,4202.21,77134],["2014-10-22",4252.84,4303.47,4252.84,4252.84,133462],["2014-10-23",4202.21,4202.21,4151.58,4202.21,148200],["2014-10-24",4151.58,4252.84,4100.95,4151.58,139424],["2014-10-27",4151.58,4202.21,4050.32,4050.32,170000],["2014-10-28",3999.69,4100.95,3999.69,4100.95,111337],["2014-10-29",4151.58,4151.58,4100.95,4151.58,81700],["2014-10-30",4151.58,4202.21,4151.58,4151.58,54880],["2014-10-31",4100.95,4252.84,4100.95,4202.21,107052],["2014-11-03",4151.58,4252.84,4151.58,4252.84,76600],["2014-11-04",4252.84,4252.84,4151.58,4151.58,130410],["2014-11-05",4151.58,4556.61,4151.58,4455.35,284300],["2014-11-06",4455.35,4455.35,4151.58,4354.1,188940],["2014-11-07",4354.1,4657.87,4354.1,4505.98,432000],["2014-11-10",4556.61,4708.5,4556.61,4556.61,545238],["2014-11-11",4556.61,4657.87,4505.98,4505.98,217550],["2014-11-12",4556.61,4607.24,4455.35,4556.61,291312],["2014-11-13",4556.61,4708.5,4556.61,4556.61,387880],["2014-11-14",4455.35,4556.61,4455.35,4455.35,182700],["2014-11-17",4455.35,4505.98,4354.1,4404.72,186296],["2014-11-18",4354.1,4455.35,4354.1,4455.35,197170],["2014-11-19",4455.35,4455.35,4303.47,4303.47,84002],["2014-11-20",4354.1,4455.35,4354.1,4404.72,66320],["2014-11-21",4455.35,4455.35,4354.1,4354.1,182900],["2014-11-24",4303.47,4354.1,4252.84,4252.84,176300],["2014-11-25",4303.47,4404.72,4303.47,4404.72,96800],["2014-11-26",4404.72,4404.72,4252.84,4303.47,162536],["2014-11-27",4252.84,4354.1,4252.84,4354.1,172840],["2014-11-28",4404.72,4505.98,4354.1,4404.72,329000],["2014-12-01",4455.35,4505.98,4404.72,4505.98,108794],["2014-12-02",4455.35,4505.98,4404.72,4455.35,164930],["2014-12-03",4505.98,4556.61,4404.72,4455.35,251494],["2014-12-04",4455.35,4708.5,4455.35,4556.61,638828],["2014-12-05",4556.61,4607.24,4455.35,4556.61,135908],["2014-12-08",4556.61,4607.24,4404.72,4455.35,186740],["2014-12-09",4455.35,4455.35,4202.21,4202.21,463213],["2014-12-10",4252.84,4354.1,4202.21,4354.1,334856],["2014-12-11",4303.47,4404.72,4303.47,4354.1,88600],["2014-12-12",4252.84,4354.1,4252.84,4354.1,84898],["2014-12-15",4303.47,4354.1,4252.84,4354.1,85082],["2014-12-16",4252.84,4252.84,4151.58,4202.21,191116],["2014-12-17",4252.84,4252.84,3949.06,4050.32,317000],["2014-12-18",4151.58,4202.21,4100.95,4151.58,93510],["2014-12-19",4151.58,4151.58,3999.69,4050.32,172900],["2014-12-22",4151.58,4202.21,4050.32,4100.95,149300],["2014-12-23",4050.32,4151.58,4050.32,4050.32,110500],["2014-12-24",4100.95,4100.95,3999.69,4050.32,99440],["2014-12-25",4050.32,4050.32,4050.32,4050.32,78660],["2014-12-26",3999.69,4050.32,3949.06,3999.69,96870],["2014-12-29",3999.69,3999.69,3898.43,3898.43,81600],["2014-12-30",3847.81,3898.43,3797.18,3898.43,61560],["2014-12-31",3999.69,4151.58,3999.69,4151.58,41400],["2015-01-05",4202.21,4252.84,4151.58,4151.58,60200],["2015-01-06",4050.32,4202.21,4050.32,4202.21,82700],["2015-01-07",4252.84,4252.84,4100.95,4151.58,59726],["2015-01-08",4050.32,4151.58,4050.32,4050.32,47740],["2015-01-09",4100.95,4202.21,4100.95,4151.58,63841],["2015-01-12",4100.95,4151.58,4050.32,4050.32,58700],["2015-01-13",4050.32,4100.95,3999.69,4050.32,95614],["2015-01-14",4050.32,4100.95,3999.69,4100.95,96060],["2015-01-15",4100.95,4151.58,4100.95,4151.58,25100],["2015-01-16",4100.95,4151.58,4050.32,4100.95,53440],["2015-01-19",4050.32,4100.95,3999.69,3999.69,92840],["2015-01-20",3949.06,4050.32,3949.06,4050.32,65320],["2015-01-21",4050.32,4100.95,3999.69,3999.69,40700],["2015-01-22",4050.32,4100.95,3999.69,4100.95,129300],["2015-01-23",4100.95,4404.72,4100.95,4303.47,385038],["2015-01-26",4404.72,4404.72,4252.84,4252.84,64042],["2015-01-27",4151.58,4252.84,4151.58,4151.58,102878],["2015-01-28",4151.58,4151.58,4100.95,4100.95,67000],["2015-01-29",4100.95,4202.21,4100.95,4151.58,59900],["2015-01-30",4252.84,4252.84,4050.32,4050.32,60300],["2015-02-02",4100.95,4100.95,4050.32,4100.95,36300],["2015-02-03",4100.95,4100.95,4050.32,4050.32,87036],["2015-02-04",4050.32,4050.32,3999.69,3999.69,192780],["2015-02-05",3999.69,4050.32,3949.06,4050.32,70000],["2015-02-06",4100.95,4100.95,4050.32,4050.32,39410],["2015-02-09",4050.32,4100.95,3999.69,4050.32,20500],["2015-02-10",4050.32,4100.95,4050.32,4100.95,93600],["2015-02-11",4100.95,4151.58,4100.95,4151.58,16925],["2015-02-12",4151.58,4202.21,4151.58,4151.58,48910],["2015-02-13",4202.21,4202.21,4100.95,4202.21,38700],["2015-02-24",4202.21,4252.84,4151.58,4151.58,26049],["2015-02-25",4151.58,4252.84,4100.95,4252.84,62405],["2015-02-26",4151.58,4202.21,4100.95,4151.58,56200],["2015-02-27",4202.21,4202.21,4151.58,4202.21,89700],["2015-03-02",4202.21,4252.84,4151.58,4202.21,41400],["2015-03-03",4202.21,4252.84,4202.21,4252.84,116100],["2015-03-04",4202.21,4607.24,4202.21,4556.61,991400],["2015-03-05",4556.61,4556.61,4404.72,4455.35,248300],["2015-03-06",4455.35,4505.98,4404.72,4505.98,181550],["2015-03-09",4505.98,4556.61,4404.72,4505.98,279500],["2015-03-10",4505.98,4505.98,4455.35,4505.98,338858],["2015-03-11",4556.61,4809.76,4556.61,4657.87,928800],["2015-03-12",4607.24,4657.87,4607.24,4607.24,245200],["2015-03-13",4607.24,4708.5,4607.24,4607.24,162310],["2015-03-16",4607.24,4708.5,4607.24,4708.5,339300],["2015-03-17",4657.87,4809.76,4657.87,4708.5,341351],["2015-03-18",4759.13,4911.01,4759.13,4860.39,613800],["2015-03-19",4860.39,4911.01,4759.13,4759.13,320867],["2015-03-20",4759.13,4860.39,4708.5,4860.39,229800],["2015-03-23",4809.76,4809.76,4556.61,4556.61,362903],["2015-03-24",4505.98,4708.5,4455.35,4556.61,197920],["2015-03-25",4657.87,4657.87,4455.35,4505.98,132200],["2015-03-26",4505.98,4657.87,4505.98,4657.87,152300],["2015-03-27",4657.87,4708.5,4505.98,4505.98,114910],["2015-03-30",4607.24,4607.24,4354.1,4404.72,143600],["2015-03-31",4455.35,4505.98,4252.84,4303.47,101017],["2015-04-01",4202.21,4303.47,4100.95,4151.58,136700],["2015-04-02",4100.95,4252.84,4100.95,4202.21,185350],["2015-04-03",4202.21,4252.84,4202.21,4252.84,113000],["2015-04-06",4252.84,4303.47,4252.84,4303.47,69300],["2015-04-07",4303.47,4354.1,4252.84,4354.1,79833],["2015-04-08",4354.1,4354.1,4202.21,4303.47,57300],["2015-04-09",4303.47,4354.1,4303.47,4354.1,116400],["2015-04-10",4354.1,4404.72,4303.47,4354.1,108100],["2015-04-13",4354.1,4404.72,4252.84,4303.47,101400],["2015-04-14",4303.47,4303.47,4202.21,4202.21,240900],["2015-04-15",4202.21,4202.21,4151.58,4151.58,36400],["2015-04-16",4202.21,4303.47,4202.21,4252.84,114100],["2015-04-17",4252.84,4252.84,4202.21,4202.21,142530],["2015-04-20",4202.21,4252.84,4151.58,4202.21,47300],["2015-04-21",4202.21,4252.84,4100.95,4151.58,329200],["2015-04-22",4151.58,4151.58,4100.95,4100.95,205200],["2015-04-23",4151.58,4151.58,4050.32,4050.32,104700],["2015-04-24",4050.32,4050.32,3898.43,3898.43,237200],["2015-04-27",3898.43,3999.69,3695.92,3695.92,287200],["2015-05-04",3695.92,3746.55,3341.51,3341.51,266201],["2015-05-05",3442.77,3594.66,3290.89,3544.03,140900],["2015-05-06",3544.03,3594.66,3392.14,3544.03,121400],["2015-05-07",3442.77,3695.92,3442.77,3645.29,274700],["2015-05-08",3645.29,3695.92,3594.66,3594.66,102900],["2015-05-11",3594.66,3645.29,3493.4,3493.4,58680],["2015-05-12",3493.4,3544.03,3392.14,3544.03,132500],["2015-05-13",3493.4,3594.66,3493.4,3493.4,115400],["2015-05-14",3493.4,3493.4,3442.77,3493.4,52800],["2015-05-15",3442.77,3442.77,3392.14,3392.14,42400],["2015-05-18",3392.14,3392.14,3290.89,3341.51,185300],["2015-05-19",3290.89,3493.4,3240.26,3341.51,184600],["2015-05-20",3341.51,3544.03,3341.51,3544.03,128600],["2015-05-21",3544.03,3544.03,3493.4,3493.4,35500],["2015-05-22",3442.77,3594.66,3341.51,3544.03,110458],["2015-05-25",3442.77,3746.55,3442.77,3645.29,88000],["2015-05-26",3594.66,3746.55,3544.03,3695.92,156570],["2015-05-27",3645.29,3746.55,3645.29,3695.92,64341],["2015-05-28",3695.92,3847.81,3645.29,3746.55,124959],["2015-05-29",3847.81,3847.81,3645.29,3746.55,142911],["2015-06-01",3746.55,3797.18,3695.92,3695.92,62200],["2015-06-02",3695.92,3695.92,3645.29,3645.29,168500],["2015-06-03",3645.29,3695.92,3645.29,3695.92,90500],["2015-06-04",3695.92,3847.81,3695.92,3847.81,363100],["2015-06-05",3898.43,3999.69,3847.81,3999.69,327810],["2015-06-08",3999.69,4151.58,3999.69,3999.69,266508],["2015-06-09",3999.69,3999.69,3847.81,3847.81,182200],["2015-06-10",3847.81,3847.81,3797.18,3797.18,75600],["2015-06-11",3847.81,4050.32,3847.81,3949.06,172478],["2015-06-12",3746.55,3999.69,3746.55,3949.06,149882],["2015-06-15",3949.06,4050.32,3898.43,3949.06,85500],["2015-06-16",3999.69,3999.69,3898.43,3898.43,114398],["2015-06-17",3898.43,3898.43,3847.81,3847.81,142300],["2015-06-18",3847.81,3898.43,3847.81,3847.81,28900],["2015-06-19",3847.81,3898.43,3847.81,3847.81,42060],["2015-06-22",3847.81,3898.43,3847.81,3847.81,30200],["2015-06-23",3847.81,3949.06,3797.18,3847.81,172028],["2015-06-24",3898.43,3898.43,3847.81,3847.81,86900],["2015-06-25",3847.81,3847.81,3797.18,3797.18,46000],["2015-06-26",3797.18,3847.81,3797.18,3797.18,39200],["2015-06-29",3797.18,3847.81,3746.55,3746.55,55000],["2015-06-30",3695.92,3746.55,3544.03,3645.29,99170],["2015-07-01",3645.29,3645.29,3594.66,3645.29,29400],["2015-07-02",3594.66,3746.55,3544.03,3746.55,18230],["2015-07-03",3746.55,3746.55,3645.29,3695.92,51920],["2015-07-06",3746.55,3898.43,3695.92,3898.43,143332],["2015-07-07",3898.43,3898.43,3797.18,3898.43,24356],["2015-07-08",3847.81,3847.81,3797.18,3797.18,18810],["2015-07-09",3746.55,3949.06,3746.55,3847.81,79142],["2015-07-10",3797.18,3898.43,3797.18,3847.81,26600],["2015-07-13",3797.18,3847.81,3797.18,3847.81,93300],["2015-07-14",3847.81,3999.69,3797.18,3847.81,65986],["2015-07-15",3797.18,3847.81,3797.18,3847.81,26704],["2015-07-16",3797.18,3949.06,3797.18,3847.81,52800],["2015-07-17",3847.81,3898.43,3797.18,3797.18,12300],["2015-07-20",3797.18,3847.81,3695.92,3695.92,22500],["2015-07-21",3695.92,3797.18,3645.29,3746.55,21700],["2015-07-22",3695.92,3949.06,3695.92,3746.55,203600],["2015-07-23",3746.55,3746.55,3746.55,3746.55,11500],["2015-07-24",3746.55,3746.55,3695.92,3746.55,15500],["2015-07-27",3746.55,3746.55,3645.29,3746.55,8300],["2015-07-28",3695.92,3797.18,3695.92,3797.18,18300],["2015-07-29",3594.66,3797.18,3594.66,3645.29,14610],["2015-07-30",3746.55,3746.55,3594.66,3695.92,7200],["2015-07-31",3695.92,3695.92,3594.66,3645.29,3668],["2015-08-03",3544.03,3544.03,3493.4,3493.4,8498],["2015-08-04",3695.92,3695.92,3544.03,3594.66,13834],["2015-08-05",3544.03,3645.29,3544.03,3594.66,12134],["2015-08-06",3594.66,3594.66,3544.03,3544.03,2900],["2015-08-07",3544.03,3645.29,3544.03,3645.29,2300],["2015-08-10",3645.29,3645.29,3544.03,3645.29,6000],["2015-08-11",3594.66,3645.29,3594.66,3645.29,1056],["2015-08-12",3645.29,3645.29,3493.4,3645.29,2856],["2015-08-13",3493.4,3594.66,3493.4,3594.66,13714],["2015-08-14",3594.66,3594.66,3442.77,3594.66,2128],["2015-08-17",3594.66,3594.66,3493.4,3594.66,17415],["2015-08-18",3594.66,3594.66,3240.26,3442.77,72100],["2015-08-19",3442.77,3493.4,3442.77,3493.4,2700],["2015-08-20",3493.4,3493.4,3493.4,3493.4,1614],["2015-08-21",3392.14,3442.77,3240.26,3240.26,7300],["2015-08-24",2987.11,3189.63,2936.48,2936.48,94600],["2015-08-25",2683.34,3037.74,2683.34,3037.74,53400],["2015-08-26",3037.74,3341.51,3037.74,3341.51,28000],["2015-08-27",3392.14,3392.14,3341.51,3341.51,19600],["2015-08-28",3341.51,3392.14,3290.89,3392.14,67300],["2015-08-31",3392.14,3392.14,3341.51,3392.14,20469],["2015-09-01",3392.14,3442.77,3341.51,3392.14,48811],["2015-09-03",3341.51,3392.14,3290.89,3392.14,57500],["2015-09-04",3139.0,3341.51,3139.0,3290.89,44000],["2015-09-07",3290.89,3341.51,3240.26,3341.51,45600],["2015-09-08",3290.89,3392.14,3290.89,3341.51,88400],["2015-09-09",3341.51,3341.51,3341.51,3341.51,36600],["2015-09-10",3341.51,3392.14,3341.51,3392.14,20870],["2015-09-11",3392.14,3392.14,3341.51,3341.51,19900],["2015-09-14",3341.51,3341.51,3290.89,3341.51,4270],["2015-09-15",3341.51,3392.14,3341.51,3392.14,20000],["2015-09-16",3341.51,3392.14,3341.51,3392.14,5100],["2015-09-17",3392.14,3392.14,3290.89,3392.14,21100],["2015-09-18",3290.89,3341.51,3290.89,3341.51,5140],["2015-09-21",3240.26,3290.89,3240.26,3290.89,4882],["2015-09-22",3240.26,3290.89,3240.26,3290.89,1300],["2015-09-23",3240.26,3240.26,2987.11,3240.26,12114],["2015-09-24",3189.63,3240.26,3189.63,3240.26,3600],["2015-09-25",3290.89,3290.89,3240.26,3240.26,6800],["2015-09-28",3189.63,3240.26,2936.48,3240.26,5100],["2015-09-29",3240.26,3240.26,3240.26,3240.26,0],["2015-09-30",2987.11,3189.63,2987.11,3189.63,301],["2015-10-01",3037.74,3037.74,2987.11,2987.11,23500],["2015-10-02",2936.48,2936.48,2885.85,2936.48,12040],["2015-10-05",2835.22,2987.11,2835.22,2987.11,2470],["2015-10-06",2987.11,3037.74,2987.11,2987.11,7800],["2015-10-07",2987.11,2987.11,2885.85,2987.11,5300],["2015-10-08",2936.48,3037.74,2885.85,3037.74,45680],["2015-10-09",3037.74,3037.74,2987.11,2987.11,20480],["2015-10-12",2987.11,3037.74,2936.48,2987.11,10812],["2015-10-13",2936.48,2936.48,2784.6,2936.48,29000],["2015-10-14",2885.85,2936.48,2835.22,2936.48,9100],["2015-10-15",2936.48,2936.48,2835.22,2885.85,11100],["2015-10-16",2835.22,2885.85,2784.6,2784.6,86370],["2015-10-19",2835.22,2936.48,2784.6,2885.85,88310],["2015-10-20",2835.22,2885.85,2784.6,2784.6,27270],["2015-10-21",2784.6,2784.6,2683.34,2733.97,28500],["2015-10-22",2683.34,2733.97,2683.34,2683.34,52200],["2015-10-23",2683.34,2835.22,2683.34,2683.34,78000],["2015-10-26",2733.97,2784.6,2683.34,2733.97,54800],["2015-10-27",2733.97,2733.97,2632.71,2683.34,89046],["2015-10-28",2683.34,2733.97,2683.34,2733.97,20800],["2015-10-29",2733.97,2733.97,2683.34,2683.34,36200],["2015-10-30",2733.97,2733.97,2733.97,2733.97,56700],["2015-11-02",2733.97,2733.97,2683.34,2683.34,25200],["2015-11-03",2733.97,2733.97,2683.34,2733.97,41700],["2015-11-04",2784.6,2784.6,2784.6,2784.6,15000],["2015-11-05",2683.34,2733.97,2683.34,2733.97,19420],["2015-11-06",2733.97,2733.97,2683.34,2733.97,14150],["2015-11-09",2733.97,2784.6,2683.34,2733.97,33100],["2015-11-10",2733.97,2733.97,2683.34,2683.34,33020],["2015-11-11",2683.34,2733.97,2683.34,2733.97,30800],["2015-11-12",2733.97,2784.6,2733.97,2784.6,20870],["2015-11-13",2784.6,2835.22,2784.6,2835.22,29340],["2015-11-16",2835.22,2835.22,2835.22,2835.22,16500],["2015-11-17",2835.22,2835.22,2784.6,2835.22,25400],["2015-11-18",2835.22,2835.22,2784.6,2784.6,28756],["2015-11-19",2733.97,2733.97,2683.34,2683.34,46300],["2015-11-20",2733.97,2835.22,2733.97,2835.22,12638],["2015-11-23",2885.85,2936.48,2784.6,2784.6,15900],["2015-11-24",2784.6,2784.6,2683.34,2683.34,44580],["2015-11-25",2733.97,2835.22,2733.97,2835.22,6200],["2015-11-26",2885.85,2885.85,2784.6,2885.85,15200],["2015-11-27",2835.22,2885.85,2733.97,2885.85,1890],["2015-11-30",2733.97,2733.97,2683.34,2733.97,34374],["2015-12-01",2733.97,2733.97,2733.97,2733.97,11000],["2015-12-02",2733.97,2784.6,2733.97,2784.6,7908],["2015-12-03",2733.97,2784.6,2733.97,2784.6,2860],["2015-12-04",2733.97,2784.6,2683.34,2784.6,27000],["2015-12-07",2683.34,2784.6,2632.71,2784.6,61785],["2015-12-08",2733.97,2733.97,2683.34,2733.97,17900],["2015-12-09",2683.34,2733.97,2683.34,2733.97,13100],["2015-12-10",2733.97,2784.6,2632.71,2784.6,57600],["2015-12-11",2784.6,2885.85,2784.6,2835.22,40928],["2015-12-14",2885.85,3088.37,2885.85,2885.85,46400],["2015-12-15",2936.48,3139.0,2936.48,2987.11,125900],["2015-12-16",3037.74,3088.37,3037.74,3088.37,29550],["2015-12-17",3088.37,3139.0,2936.48,2936.48,104370],["2015-12-18",3213.51,3213.51,3158.1,3213.51,87208],["2015-12-21",3213.51,3213.51,3102.7,3158.1,21400],["2015-12-22",3379.73,3379.73,3047.29,3158.1,30770],["2015-12-23",3158.1,3158.1,3158.1,3158.1,25200],["2015-12-24",3158.1,3213.51,3158.1,3213.51,17700],["2015-12-25",3213.51,3213.51,3213.51,3213.51,10016],["2015-12-28",3213.51,3213.51,3158.1,3213.51,78210],["2015-12-29",3158.1,3213.51,3158.1,3213.51,28100],["2015-12-30",3213.51,3213.51,3213.51,3213.51,22126],["2015-12-31",3268.91,3268.91,3213.51,3268.91,4900],["2016-01-04",3213.51,3268.91,3213.51,3213.51,18250],["2016-01-05",3213.51,3268.91,3158.1,3268.91,43100],["2016-01-06",3268.91,3268.91,3158.1,3268.91,63400],["2016-01-07",3213.51,3268.91,3158.1,3213.51,108370],["2016-01-08",3213.51,3213.51,3158.1,3213.51,61300],["2016-01-11",3213.51,3213.51,3158.1,3213.51,128500],["2016-01-12",3158.1,3213.51,3158.1,3213.51,11270],["2016-01-13",3213.51,3268.91,3213.51,3268.91,5200],["2016-01-14",3268.91,3268.91,3213.51,3268.91,36000],["2016-01-15",3268.91,3268.91,3213.51,3268.91,10156],["2016-01-18",3213.51,3268.91,3158.1,3213.51,104964],["2016-01-19",3268.91,3268.91,3213.51,3268.91,38158],["2016-01-20",3213.51,3324.32,3213.51,3324.32,10506],["2016-01-21",3324.32,3324.32,3213.51,3213.51,12100],["2016-01-22",3268.91,3268.91,3268.91,3268.91,8900],["2016-01-25",3324.32,3379.73,3324.32,3379.73,18900],["2016-01-26",3324.32,3324.32,3268.91,3268.91,17500],["2016-01-27",3268.91,3490.54,3268.91,3490.54,45500],["2016-01-28",3379.73,3379.73,3379.73,3379.73,20800],["2016-01-29",3379.73,3379.73,3379.73,3379.73,17200],["2016-02-01",3379.73,3435.13,3379.73,3435.13,14514],["2016-02-02",3435.13,3490.54,3435.13,3490.54,54200],["2016-02-03",3435.13,3435.13,3435.13,3435.13,22600],["2016-02-04",3490.54,3490.54,3490.54,3490.54,27000],["2016-02-05",3490.54,3490.54,3490.54,3490.54,2000],["2016-02-15",3379.73,3379.73,3379.73,3379.73,15000],["2016-02-16",3435.13,3490.54,3379.73,3435.13,65500],["2016-02-17",3435.13,3435.13,3379.73,3435.13,92128],["2016-02-18",3490.54,3490.54,3435.13,3435.13,12048],["2016-02-19",3435.13,3490.54,3435.13,3435.13,57920],["2016-02-22",3490.54,3545.94,3490.54,3490.54,15700],["2016-02-23",3435.13,3490.54,3213.51,3490.54,163610],["2016-02-24",3490.54,3545.94,3490.54,3545.94,10770],["2016-02-25",3490.54,3545.94,3490.54,3545.94,10700],["2016-02-26",3490.54,3545.94,3490.54,3545.94,34300],["2016-02-29",3545.94,3656.75,3490.54,3490.54,99700],["2016-03-01",3268.91,3601.35,3268.91,3601.35,215500],["2016-03-02",3601.35,3601.35,3545.94,3601.35,10000],["2016-03-03",3545.94,3601.35,3545.94,3601.35,21300],["2016-03-04",3545.94,3656.75,3545.94,3545.94,21300],["2016-03-07",3545.94,3656.75,3490.54,3601.35,118040],["2016-03-08",3601.35,3601.35,3601.35,3601.35,5000],["2016-03-09",3601.35,3767.56,3601.35,3767.56,20300],["2016-03-10",3656.75,3656.75,3656.75,3656.75,11000],["2016-03-11",3712.16,3712.16,3656.75,3656.75,89056],["2016-03-14",3656.75,3656.75,3601.35,3656.75,60740],["2016-03-15",3656.75,3656.75,3601.35,3656.75,53300],["2016-03-16",3656.75,3656.75,3656.75,3656.75,3612],["2016-03-17",3712.16,3712.16,3601.35,3656.75,36200],["2016-03-18",3656.75,3712.16,3601.35,3656.75,92236],["2016-03-21",3656.75,3656.75,3601.35,3601.35,92500],["2016-03-22",3601.35,3933.78,3601.35,3933.78,291160],["2016-03-23",3989.18,4044.59,3656.75,3989.18,109400],["2016-03-24",3878.37,3933.78,3822.97,3878.37,51040],["2016-03-25",3822.97,3878.37,3767.56,3878.37,45370],["2016-03-28",3878.37,3878.37,3878.37,3878.37,132700],["2016-03-29",3933.78,3933.78,3933.78,3933.78,40900],["2016-03-30",3933.78,4044.59,3933.78,3989.18,46210],["2016-03-31",3933.78,3989.18,3933.78,3989.18,39284],["2016-04-01",3989.18,4155.4,3989.18,4044.59,67200],["2016-04-04",3989.18,4044.59,3822.97,3822.97,198250],["2016-04-05",3878.37,3989.18,3767.56,3989.18,80540],["2016-04-06",3878.37,3989.18,3822.97,3989.18,8440],["2016-04-07",3989.18,3989.18,3989.18,3989.18,11],["2016-04-08",3933.78,3989.18,3878.37,3989.18,13500],["2016-04-11",3933.78,3933.78,3767.56,3933.78,34008],["2016-04-12",3878.37,3878.37,3822.97,3878.37,25800],["2016-04-13",3878.37,3933.78,3878.37,3933.78,22760],["2016-04-14",3878.37,3933.78,3878.37,3933.78,34600],["2016-04-15",3933.78,3933.78,3933.78,3933.78,11500],["2016-04-19",3933.78,3989.18,3822.97,3989.18,90400],["2016-04-20",3933.78,3989.18,3933.78,3989.18,42000],["2016-04-21",3989.18,3989.18,3989.18,3989.18,15500],["2016-04-22",3989.18,4044.59,3989.18,4044.59,26500],["2016-04-25",3989.18,3989.18,3767.56,3878.37,36700],["2016-04-26",3712.16,3878.37,3712.16,3822.97,24582],["2016-04-27",3822.97,3878.37,3822.97,3822.97,27100],["2016-04-28",3767.56,3878.37,3767.56,3878.37,2900],["2016-04-29",3878.37,3878.37,3822.97,3878.37,65742],["2016-05-04",3822.97,3878.37,3822.97,3878.37,1400],["2016-05-05",3822.97,3878.37,3822.97,3878.37,2100],["2016-05-06",3822.97,3878.37,3767.56,3878.37,6880],["2016-05-09",3822.97,3822.97,3767.56,3822.97,14000],["2016-05-10",3822.97,3878.37,3767.56,3878.37,15100],["2016-05-11",3822.97,3878.37,3656.75,3822.97,55682],["2016-05-12",3767.56,3822.97,3767.56,3767.56,35200],["2016-05-13",3767.56,3767.56,3767.56,3767.56,28200],["2016-05-16",3712.16,3712.16,3712.16,3712.16,26500],["2016-05-17",3712.16,3712.16,3656.75,3656.75,16100],["2016-05-18",3767.56,3767.56,3656.75,3656.75,11100],["2016-05-19",3656.75,3767.56,3656.75,3767.56,14100],["2016-05-20",3712.16,3767.56,3712.16,3712.16,61100],["2016-05-23",3656.75,3767.56,3601.35,3767.56,10580],["2016-05-24",3712.16,3712.16,3656.75,3656.75,628],["2016-05-25",3767.56,3767.56,3656.75,3712.16,17100],["2016-05-26",3656.75,3656.75,3601.35,3601.35,18820],["2016-05-27",3601.35,3656.75,3601.35,3656.75,47200],["2016-05-30",3656.75,3712.16,3656.75,3712.16,32000],["2016-05-31",3712.16,3712.16,3656.75,3712.16,36000],["2016-06-01",3712.16,3712.16,3656.75,3656.75,28026],["2016-06-02",3656.75,3878.37,3601.35,3656.75,72110],["2016-06-03",3712.16,3767.56,3712.16,3712.16,52720],["2016-06-06",3767.56,3878.37,3712.16,3822.97,50980],["2016-06-07",3822.97,3822.97,3767.56,3767.56,12700],["2016-06-08",3767.56,3822.97,3767.56,3822.97,53600],["2016-06-09",3767.56,3822.97,3767.56,3767.56,35700],["2016-06-10",3822.97,3822.97,3767.56,3767.56,30100],["2016-06-13",3822.97,3878.37,3822.97,3878.37,31640],["2016-06-14",3822.97,3933.78,3822.97,3933.78,42662],["2016-06-15",3878.37,3933.78,3878.37,3933.78,70056],["2016-06-16",3933.78,3933.78,3878.37,3878.37,41100],["2016-06-17",3878.37,3933.78,3878.37,3933.78,50032],["2016-06-20",3878.37,3989.18,3878.37,3989.18,58700],["2016-06-21",4044.59,4099.99,3989.18,4099.99,95526],["2016-06-22",3989.18,3989.18,3989.18,3989.18,718],["2016-06-23",4044.59,4099.99,4044.59,4099.99,36220],["2016-06-24",4044.59,4044.59,3878.37,3989.18,57400],["2016-06-27",3933.78,4044.59,3933.78,4044.59,55200],["2016-06-28",4099.99,4099.99,4044.59,4044.59,40600],["2016-06-29",3989.18,4099.99,3989.18,4099.99,13200],["2016-06-30",4155.4,4155.4,4044.59,4099.99,75300],["2016-07-01",4044.59,4044.59,3989.18,3989.18,28600],["2016-07-04",4044.59,4044.59,4044.59,4044.59,47860],["2016-07-05",4044.59,4155.4,3989.18,4099.99,200810],["2016-07-06",4044.59,4099.99,4044.59,4099.99,5000],["2016-07-07",4044.59,4099.99,4044.59,4044.59,11600],["2016-07-08",3989.18,4044.59,3989.18,4044.59,31380],["2016-07-11",4321.62,4321.62,4321.62,4321.62,100],["2016-07-12",4210.81,4210.81,4210.81,4210.81,500],["2016-07-13",3989.18,4044.59,3989.18,4044.59,11700],["2016-07-14",3989.18,4044.59,3989.18,4044.59,22480],["2016-07-15",3989.18,4044.59,3989.18,4044.59,29600],["2016-07-18",4044.59,4099.99,4044.59,4099.99,270],["2016-07-19",3933.78,4044.59,3933.78,4044.59,6400],["2016-07-20",3878.37,4099.99,3878.37,4044.59,6900],["2016-07-21",4044.59,4044.59,4044.59,4044.59,326],["2016-07-22",3933.78,3933.78,3933.78,3933.78,4700],["2016-07-25",4044.59,4044.59,4044.59,4044.59,100],["2016-07-26",3933.78,4044.59,3933.78,4044.59,1950],["2016-07-27",4099.99,4099.99,4099.99,4099.99,100],["2016-07-28",3933.78,4099.99,3933.78,4099.99,3200],["2016-07-29",3878.37,4044.59,3878.37,4044.59,300],["2016-08-01",4044.59,4044.59,4044.59,4044.59,0],["2016-08-02",3933.78,4155.4,3878.37,4155.4,16400],["2016-08-03",3878.37,3878.37,3878.37,3878.37,18022],["2016-08-04",3878.37,3878.37,3878.37,3878.37,8000],["2016-08-05",3822.97,3878.37,3822.97,3878.37,2050],["2016-08-08",3878.37,3878.37,3878.37,3878.37,3300],["2016-08-09",3878.37,3878.37,3878.37,3878.37,15968],["2016-08-10",3878.37,3878.37,3878.37,3878.37,1000],["2016-08-11",3878.37,3933.78,3878.37,3933.78,1100],["2016-08-12",4099.99,4099.99,3822.97,3878.37,1682],["2016-08-15",3822.97,3878.37,3822.97,3878.37,3500],["2016-08-16",3878.37,4044.59,3878.37,4044.59,4700],["2016-08-17",3822.97,4044.59,3822.97,4044.59,240],["2016-08-18",3878.37,3933.78,3878.37,3933.78,3276],["2016-08-19",4044.59,4044.59,3822.97,3989.18,1510],["2016-08-22",3822.97,3989.18,3822.97,3989.18,4400],["2016-08-23",3878.37,3878.37,3878.37,3878.37,2756],["2016-08-24",3989.18,3989.18,3878.37,3933.78,3100],["2016-08-25",3878.37,3933.78,3878.37,3933.78,8700],["2016-08-26",3878.37,3878.37,3878.37,3878.37,21000],["2016-08-29",3878.37,3878.37,3878.37,3878.37,13000],["2016-08-30",3878.37,3878.37,3490.54,3822.97,107400],["2016-08-31",3822.97,3822.97,3822.97,3822.97,2500],["2016-09-01",3989.18,3989.18,3989.18,3989.18,110],["2016-09-05",3601.35,3989.18,3601.35,3989.18,740],["2016-09-06",3878.37,3878.37,3822.97,3878.37,8200],["2016-09-07",3878.37,3878.37,3878.37,3878.37,6170],["2016-09-08",3822.97,3878.37,3822.97,3878.37,7600],["2016-09-09",3822.97,4044.59,3822.97,4044.59,7100],["2016-09-12",4044.59,4044.59,4044.59,4044.59,0],["2016-09-13",3822.97,3933.78,3767.56,3933.78,13182],["2016-09-14",3822.97,3933.78,3822.97,3933.78,22190],["2016-09-15",3933.78,3933.78,3933.78,3933.78,112],["2016-09-16",3933.78,3933.78,3933.78,3933.78,0],["2016-09-19",3933.78,3933.78,3933.78,3933.78,282],["2016-09-20",3878.37,3878.37,3878.37,3878.37,234],["2016-09-21",3878.37,3878.37,3878.37,3878.37,100],["2016-09-22",3601.35,3601.35,3545.94,3545.94,2400],["2016-09-23",3767.56,3767.56,3767.56,3767.56,2000],["2016-09-26",3767.56,3878.37,3712.16,3878.37,85568],["2016-09-27",3822.97,3878.37,3822.97,3878.37,8200],["2016-09-28",3822.97,3878.37,3822.97,3878.37,1100],["2016-09-29",3933.78,3933.78,3933.78,3933.78,100],["2016-09-30",3822.97,3878.37,3822.97,3878.37,16000],["2016-10-03",3878.37,3989.18,3878.37,3989.18,13000],["2016-10-04",3933.78,3933.78,3933.78,3933.78,2010],["2016-10-05",3878.37,3933.78,3878.37,3933.78,14200],["2016-10-06",3878.37,3878.37,3878.37,3878.37,10800],["2016-10-07",3878.37,3878.37,3878.37,3878.37,6900],["2016-10-10",3878.37,3933.78,3878.37,3933.78,17597],["2016-10-11",3878.37,3878.37,3878.37,3878.37,4003],["2016-10-12",3878.37,3878.37,3490.54,3878.37,22600],["2016-10-13",3878.37,3878.37,3878.37,3878.37,23850],["2016-10-14",3878.37,4044.59,3878.37,4044.59,3282],["2016-10-17",3656.75,3989.18,3656.75,3989.18,700],["2016-10-18",3601.35,3989.18,3601.35,3989.18,1364],["2016-10-19",3989.18,3989.18,3989.18,3989.18,207],["2016-10-20",3989.18,3989.18,3989.18,3989.18,0],["2016-10-21",3933.78,3933.78,3933.78,3933.78,220],["2016-10-24",3933.78,3933.78,3933.78,3933.78,0],["2016-10-25",3933.78,3933.78,3933.78,3933.78,0],["2016-10-26",3933.78,3933.78,3933.78,3933.78,0],["2016-10-27",3933.78,3933.78,3933.78,3933.78,0],["2016-10-28",3601.35,3933.78,3601.35,3933.78,11400],["2016-10-31",3933.78,3933.78,3822.97,3878.37,106800],["2016-11-01",3878.37,3878.37,3878.37,3878.37,5000],["2016-11-02",3822.97,3822.97,3822.97,3822.97,18000],["2016-11-03",3822.97,3822.97,3822.97,3822.97,14800],["2016-11-04",3767.56,3822.97,3601.35,3822.97,16324],["2016-11-07",3822.97,3878.37,3822.97,3878.37,14100],["2016-11-08",3822.97,3822.97,3822.97,3822.97,25134],["2016-11-09",3822.97,3822.97,3822.97,3822.97,27000],["2016-11-10",3933.78,3933.78,3656.75,3822.97,8024],["2016-11-11",4044.59,4044.59,3822.97,3822.97,1100],["2016-11-14",3933.78,3933.78,3822.97,3822.97,14147],["2016-11-15",3822.97,3822.97,3822.97,3822.97,100],["2016-11-16",3545.94,3878.37,3545.94,3878.37,3680],["2016-11-17",3878.37,3878.37,3878.37,3878.37,0],["2016-11-18",3822.97,3878.37,3822.97,3822.97,137241],["2016-11-21",3822.97,3878.37,3822.97,3878.37,200],["2016-11-22",3822.97,3878.37,3822.97,3878.37,21170],["2016-11-23",3878.37,4266.21,3878.37,3878.37,17380],["2016-11-24",3878.37,3878.37,3878.37,3878.37,0],["2016-11-25",3878.37,3878.37,3878.37,3878.37,0],["2016-11-28",3822.97,3822.97,3822.97,3822.97,100],["2016-11-29",3822.97,3933.78,3822.97,3933.78,200],["2016-11-30",3878.37,3878.37,3878.37,3878.37,4076],["2016-12-01",3878.37,3878.37,3878.37,3878.37,0],["2016-12-02",3878.37,3878.37,3878.37,3878.37,40],["2016-12-05",3878.37,3878.37,3878.37,3878.37,0],["2016-12-06",3822.97,3822.97,3822.97,3822.97,10000],["2016-12-07",3878.37,3878.37,3878.37,3878.37,15500],["2016-12-08",3878.37,3878.37,3878.37,3878.37,124],["2016-12-09",3878.37,3878.37,3878.37,3878.37,0],["2016-12-12",3822.97,3878.37,3822.97,3878.37,46200],["2016-12-13",3656.75,3656.75,3656.75,3656.75,510600],["2016-12-14",3878.37,3878.37,3878.37,3878.37,100],["2016-12-15",4044.59,4044.59,3656.75,3878.37,400],["2016-12-16",3712.16,3878.37,3656.75,3822.97,15300],["2016-12-19",3822.97,3822.97,3822.97,3822.97,0],["2016-12-20",3822.97,3822.97,3822.97,3822.97,0],["2016-12-21",3601.35,3601.35,3545.94,3545.94,1516],["2016-12-22",3545.94,3822.97,3490.54,3822.97,6200],["2016-12-23",3822.97,3822.97,3822.97,3822.97,0],["2016-12-26",3822.97,3822.97,3822.97,3822.97,3000],["2016-12-27",3822.97,3822.97,3822.97,3822.97,24],["2016-12-28",3822.97,3822.97,3822.97,3822.97,40],["2016-12-29",3822.97,3822.97,3822.97,3822.97,0],["2016-12-30",3822.97,3822.97,3822.97,3822.97,24],["2017-01-03",3822.97,3822.97,3822.97,3822.97,0],["2017-01-04",3822.97,3822.97,3822.97,3822.97,28],["2017-01-05",3490.54,3878.37,3490.54,3878.37,600],["2017-01-06",3878.37,3878.37,3878.37,3878.37,0],["2017-01-09",3878.37,3878.37,3878.37,3878.37,0],["2017-01-10",3490.54,3822.97,3490.54,3822.97,1340],["2017-01-11",3822.97,3822.97,3822.97,3822.97,0],["2017-01-12",3822.97,3822.97,3822.97,3822.97,0],["2017-01-13",3822.97,3822.97,3822.97,3822.97,0],["2017-01-16",3822.97,3822.97,3822.97,3822.97,92],["2017-01-17",3490.54,3767.56,3490.54,3767.56,500],["2017-01-18",3767.56,3767.56,3767.56,3767.56,0],["2017-01-19",3822.97,3822.97,3822.97,3822.97,200],["2017-01-20",3822.97,3822.97,3822.97,3822.97,0],["2017-01-23",3712.16,3712.16,3712.16,3712.16,100],["2017-01-24",3822.97,3822.97,3822.97,3822.97,100],["2017-01-25",3490.54,3822.97,3490.54,3490.54,10010],["2017-02-02",3822.97,3822.97,3822.97,3822.97,120],["2017-02-03",3822.97,3822.97,3822.97,3822.97,0],["2017-02-06",3601.35,3822.97,3601.35,3822.97,6410],["2017-02-07",3822.97,3822.97,3822.97,3822.97,56],["2017-02-08",3822.97,3822.97,3822.97,3822.97,0],["2017-02-09",3822.97,3822.97,3822.97,3822.97,56],["2017-02-10",3822.97,3822.97,3822.97,3822.97,222],["2017-02-13",3822.97,3822.97,3822.97,3822.97,0],["2017-02-14",3490.54,3822.97,3490.54,3822.97,16000],["2017-02-15",3989.18,3989.18,3989.18,3989.18,120],["2017-02-16",3989.18,3989.18,3989.18,3989.18,0],["2017-02-17",3989.18,3989.18,3989.18,3989.18,0],["2017-02-20",3601.35,3933.78,3601.35,3933.78,6628],["2017-02-21",3933.78,3933.78,3933.78,3933.78,0],["2017-02-22",3822.97,3822.97,3822.97,3822.97,668],["2017-02-23",3822.97,3822.97,3822.97,3822.97,0],["2017-02-24",3545.94,3545.94,3545.94,3545.94,110],["2017-02-27",3767.56,3767.56,3767.56,3767.56,110],["2017-02-28",3767.56,3822.97,3767.56,3822.97,1600],["2017-03-01",3822.97,3822.97,3822.97,3822.97,2740],["2017-03-02",3822.97,3822.97,3822.97,3822.97,6500],["2017-03-03",3490.54,3878.37,3490.54,3878.37,610],["2017-03-06",3878.37,3878.37,3878.37,3878.37,250],["2017-03-07",3878.37,3878.37,3878.37,3878.37,52],["2017-03-08",3822.97,3878.37,3822.97,3878.37,6301],["2017-03-09",3601.35,3822.97,3601.35,3822.97,3179],["2017-03-10",3767.56,3767.56,3767.56,3767.56,200],["2017-03-13",3435.13,3822.97,3435.13,3767.56,600],["2017-03-14",3822.97,3822.97,3767.56,3767.56,2700],["2017-03-15",3767.56,3767.56,3767.56,3767.56,0],["2017-03-16",3435.13,3878.37,3435.13,3822.97,1584],["2017-03-17",3601.35,3822.97,3601.35,3822.97,8100],["2017-03-20",3878.37,3878.37,3878.37,3878.37,100],["2017-03-21",3767.56,3767.56,3767.56,3767.56,300],["2017-03-22",3767.56,3767.56,3712.16,3712.16,25500],["2017-03-23",3712.16,3712.16,3712.16,3712.16,5320],["2017-03-24",3767.56,3878.37,3767.56,3878.37,9900],["2017-03-27",3878.37,3878.37,3767.56,3878.37,11700],["2017-03-28",3822.97,3878.37,3767.56,3822.97,50020],["2017-03-29",3822.97,3878.37,3822.97,3878.37,17306],["2017-03-30",3878.37,3989.18,3878.37,3989.18,46800],["2017-03-31",3878.37,3989.18,3878.37,3989.18,4464],["2017-04-03",3878.37,3989.18,3767.56,3822.97,62162],["2017-04-04",3822.97,3822.97,3767.56,3822.97,49300],["2017-04-05",3822.97,3878.37,3822.97,3878.37,121400],["2017-04-07",3822.97,3878.37,3822.97,3878.37,50210],["2017-04-10",3933.78,3933.78,3878.37,3933.78,12300],["2017-04-11",3878.37,3989.18,3878.37,3933.78,17043],["2017-04-12",3878.37,3989.18,3878.37,3933.78,35840],["2017-04-13",3989.18,4099.99,3989.18,4044.59,17400],["2017-04-14",4044.59,4044.59,4044.59,4044.59,7510],["2017-04-17",3933.78,4044.59,3933.78,3933.78,1600],["2017-04-18",3933.78,4044.59,3878.37,4044.59,2800],["2017-04-19",4044.59,4044.59,3933.78,4044.59,8100],["2017-04-20",3933.78,3989.18,3933.78,3933.78,12000],["2017-04-21",3933.78,3989.18,3933.78,3989.18,6700],["2017-04-24",3989.18,3989.18,3989.18,3989.18,3000],["2017-04-25",3989.18,4044.59,3989.18,4044.59,27600],["2017-04-26",4044.59,4044.59,4044.59,4044.59,13125],["2017-04-27",4044.59,4044.59,3989.18,3989.18,2200],["2017-04-28",3989.18,4044.59,3989.18,4044.59,215000],["2017-05-03",4044.59,4044.59,4044.59,4044.59,0],["2017-05-04",3989.18,3989.18,3656.75,3656.75,326050],["2017-05-05",3878.37,3878.37,3878.37,3878.37,400],["2017-05-08",3933.78,3989.18,3822.97,3933.78,102766],["2017-05-09",3878.37,3878.37,3767.56,3767.56,92680],["2017-05-10",3767.56,3878.37,3767.56,3878.37,37600],["2017-05-11",3878.37,3933.78,3822.97,3933.78,3443],["2017-05-12",3933.78,3933.78,3933.78,3933.78,0],["2017-05-15",3933.78,3933.78,3933.78,3933.78,12700],["2017-05-16",3822.97,3933.78,3822.97,3933.78,230],["2017-05-17",3989.18,3989.18,3878.37,3878.37,4500],["2017-05-18",3822.97,3822.97,3822.97,3822.97,3900],["2017-05-19",3822.97,3822.97,3656.75,3656.75,70600],["2017-05-22",3767.56,3878.37,3712.16,3712.16,207200],["2017-05-23",3712.16,3712.16,3712.16,3712.16,3700],["2017-05-24",3712.16,3712.16,3712.16,3712.16,1500],["2017-05-25",3712.16,3712.16,3712.16,3712.16,40],["2017-05-26",3712.16,3822.97,3490.54,3822.97,8240],["2017-05-29",3878.37,3878.37,3878.37,3878.37,148],["2017-05-30",3767.56,3822.97,3712.16,3712.16,235014],["2017-05-31",3767.56,3878.37,3767.56,3878.37,45200],["2017-06-01",3822.97,3878.37,3767.56,3878.37,14100],["2017-06-02",3822.97,3822.97,3767.56,3822.97,19900],["2017-06-05",3767.56,3878.37,3767.56,3878.37,25500],["2017-06-06",3767.56,3878.37,3767.56,3878.37,10256],["2017-06-07",3767.56,3822.97,3767.56,3767.56,86500],["2017-06-08",3767.56,3822.97,3767.56,3822.97,19300],["2017-06-09",3767.56,3767.56,3767.56,3767.56,41100],["2017-06-12",3767.56,3822.97,3767.56,3822.97,31100],["2017-06-13",3767.56,3878.37,3767.56,3878.37,32618],["2017-06-14",3767.56,3878.37,3767.56,3878.37,8128],["2017-06-15",3767.56,3822.97,3767.56,3822.97,31300],["2017-06-16",3767.56,3822.97,3767.56,3767.56,19200],["2017-06-19",3767.56,3878.37,3767.56,3878.37,26500],["2017-06-20",3767.56,3822.97,3767.56,3767.56,137200],["2017-06-21",3656.75,3878.37,3601.35,3878.37,22199],["2017-06-22",3767.56,3878.37,3767.56,3878.37,98200],["2017-06-23",3767.56,3822.97,3767.56,3822.97,30260],["2017-06-26",3767.56,3822.97,3767.56,3822.97,200],["2017-06-27",3767.56,3822.97,3767.56,3822.97,3600],["2017-06-28",3656.75,3767.56,3656.75,3767.56,7600],["2017-06-29",3656.75,3822.97,3656.75,3822.97,9500],["2017-06-30",3656.75,3878.37,3656.75,3878.37,32697],["2017-07-03",3878.37,3878.37,3878.37,3878.37,0],["2017-07-04",3878.37,3878.37,3878.37,3878.37,0],["2017-07-05",3767.56,3822.97,3656.75,3822.97,3500],["2017-07-06",3767.56,3878.37,3767.56,3822.97,62720],["2017-07-07",3767.56,3767.56,3767.56,3767.56,4700],["2017-07-10",3601.35,3822.97,3601.35,3822.97,11300],["2017-07-11",3767.56,3767.56,3767.56,3767.56,20578],["2017-07-12",3712.16,3822.97,3712.16,3822.97,19000],["2017-07-13",3767.56,3822.97,3767.56,3822.97,36120],["2017-07-14",3822.97,3822.97,3822.97,3822.97,0],["2017-07-17",3767.56,3767.56,3767.56,3767.56,31000],["2017-07-18",3767.56,3767.56,3656.75,3767.56,28162],["2017-07-19",3767.56,3767.56,3767.56,3767.56,70],["2017-07-20",3767.56,3767.56,3767.56,3767.56,0],["2017-07-21",3767.56,3767.56,3767.56,3767.56,0],["2017-07-24",3656.75,3933.78,3601.35,3601.35,29510],["2017-07-25",3656.75,3767.56,3656.75,3767.56,5370],["2017-07-26",3601.35,3878.37,3601.35,3878.37,1000],["2017-07-27",3656.75,3656.75,3601.35,3601.35,71000],["2017-07-28",3601.35,3767.56,3601.35,3656.75,13840],["2017-07-31",3601.35,3767.56,3601.35,3767.56,6588],["2017-08-01",3712.16,3822.97,3656.75,3822.97,8200],["2017-08-02",3767.56,3878.37,3767.56,3878.37,390],["2017-08-03",3822.97,3822.97,3822.97,3822.97,100],["2017-08-04",3712.16,3712.16,3656.75,3656.75,4598],["2017-08-07",3822.97,3822.97,3601.35,3601.35,421060],["2017-08-08",3822.97,3822.97,3601.35,3822.97,6300],["2017-08-09",3767.56,3767.56,3656.75,3656.75,7368],["2017-08-10",3656.75,3656.75,3656.75,3656.75,2998],["2017-08-11",3712.16,3712.16,3601.35,3601.35,5600],["2017-08-14",3601.35,3601.35,3601.35,3601.35,3500],["2017-08-15",3490.54,3712.16,3490.54,3712.16,1900],["2017-08-16",3601.35,3656.75,3601.35,3656.75,2200],["2017-08-17",3656.75,3656.75,3656.75,3656.75,5080],["2017-08-18",3656.75,3656.75,3601.35,3656.75,5400],["2017-08-21",3656.75,3656.75,3656.75,3656.75,0],["2017-08-22",3601.35,3601.35,3601.35,3601.35,54100],["2017-08-23",3601.35,3712.16,3601.35,3656.75,97700],["2017-08-24",3601.35,3656.75,3601.35,3601.35,51600],["2017-08-25",3712.16,3712.16,3601.35,3656.75,570],["2017-08-28",3656.75,3656.75,3656.75,3656.75,0],["2017-08-29",3656.75,3878.37,3656.75,3767.56,27980],["2017-08-30",3767.56,3878.37,3767.56,3767.56,19900],["2017-08-31",3767.56,3878.37,3767.56,3767.56,11100],["2017-09-01",3989.18,4099.99,3822.97,3878.37,45500],["2017-09-05",3822.97,3878.37,3767.56,3822.97,20288],["2017-09-06",3822.97,3822.97,3822.97,3822.97,100],["2017-09-07",4044.59,4044.59,3989.18,3989.18,32828],["2017-09-08",3989.18,3989.18,3712.16,3933.78,99100],["2017-09-11",3933.78,3933.78,3933.78,3933.78,0],["2017-09-12",3933.78,3933.78,3933.78,3933.78,0],["2017-09-13",3822.97,3878.37,3767.56,3878.37,34988],["2017-09-14",3878.37,3878.37,3878.37,3878.37,0],["2017-09-15",3767.56,3767.56,3767.56,3767.56,12100],["2017-09-18",3767.56,3822.97,3767.56,3822.97,31200],["2017-09-19",3656.75,3822.97,3656.75,3822.97,342],["2017-09-20",3767.56,3822.97,3712.16,3822.97,3480],["2017-09-21",3712.16,3767.56,3712.16,3767.56,15600],["2017-09-22",3656.75,3656.75,3601.35,3601.35,5200],["2017-09-25",3601.35,3767.56,3601.35,3767.56,21500],["2017-09-26",3767.56,3878.37,3656.75,3878.37,26100],["2017-09-27",3822.97,3878.37,3767.56,3878.37,21590],["2017-09-28",3767.56,3878.37,3767.56,3878.37,9600],["2017-09-29",3767.56,3822.97,3767.56,3822.97,80500],["2017-10-02",3767.56,3822.97,3767.56,3822.97,35300],["2017-10-03",3822.97,3822.97,3767.56,3822.97,17110],["2017-10-04",3878.37,3878.37,3878.37,3878.37,100],["2017-10-05",3822.97,3878.37,3767.56,3878.37,102100],["2017-10-06",3767.56,3767.56,3767.56,3767.56,51100],["2017-10-09",3767.56,3767.56,3767.56,3767.56,2240],["2017-10-10",3767.56,3767.56,3767.56,3767.56,7500],["2017-10-11",3822.97,3822.97,3822.97,3822.97,100],["2017-10-12",3767.56,3822.97,3767.56,3822.97,6500],["2017-10-13",3822.97,3822.97,3822.97,3822.97,0],["2017-10-16",3712.16,3822.97,3601.35,3822.97,26700],["2017-10-17",3822.97,3822.97,3767.56,3822.97,4700],["2017-10-18",3767.56,3822.97,3656.75,3767.56,16200],["2017-10-19",3767.56,3822.97,3767.56,3822.97,11000],["2017-10-20",3822.97,3822.97,3767.56,3822.97,23500],["2017-10-23",3822.97,3822.97,3767.56,3822.97,81100],["2017-10-24",3767.56,3767.56,3601.35,3767.56,169100],["2017-10-25",3767.56,3878.37,3767.56,3878.37,4900],["2017-10-26",3878.37,3878.37,3767.56,3822.97,26940],["2017-10-27",3822.97,3878.37,3822.97,3878.37,65600],["2017-10-30",3822.97,3822.97,3822.97,3822.97,6600],["2017-10-31",3878.37,3933.78,3878.37,3878.37,104200],["2017-11-01",3878.37,3878.37,3822.97,3878.37,12124],["2017-11-02",3822.97,3822.97,3822.97,3822.97,24000],["2017-11-03",3822.97,3878.37,3767.56,3878.37,102000],["2017-11-06",3822.97,3878.37,3822.97,3878.37,15200],["2017-11-07",3878.37,3933.78,3878.37,3933.78,82592],["2017-11-08",3878.37,3933.78,3878.37,3933.78,29210],["2017-11-09",3878.37,3989.18,3878.37,3989.18,53740],["2017-11-10",3933.78,3933.78,3878.37,3933.78,24900],["2017-11-13",3878.37,3933.78,3878.37,3933.78,21565],["2017-11-14",3878.37,3989.18,3878.37,3989.18,57300],["2017-11-15",3933.78,3933.78,3878.37,3933.78,8600],["2017-11-16",3878.37,3933.78,3878.37,3933.78,4800],["2017-11-17",3878.37,3933.78,3878.37,3933.78,8300],["2017-11-20",3933.78,3933.78,3933.78,3933.78,0],["2017-11-21",3656.75,3989.18,3656.75,3933.78,1340],["2017-11-22",3878.37,3933.78,3878.37,3933.78,54900],["2017-11-23",3878.37,3933.78,3878.37,3933.78,47700],["2017-11-24",3878.37,3878.37,3878.37,3878.37,59100],["2017-11-27",3878.37,3878.37,3878.37,3878.37,34070],["2017-11-28",3878.37,3878.37,3878.37,3878.37,89850],["2017-11-29",3933.78,3933.78,3878.37,3878.37,22600],["2017-11-30",3933.78,3933.78,3878.37,3878.37,11500],["2017-12-01",3878.37,3878.37,3822.97,3822.97,54530],["2017-12-04",3767.56,3878.37,3712.16,3878.37,2004],["2017-12-05",3878.37,3878.37,3878.37,3878.37,20100],["2017-12-06",3878.37,3878.37,3878.37,3878.37,36700],["2017-12-07",3822.97,3878.37,3490.54,3878.37,27400],["2017-12-08",3878.37,3933.78,3878.37,3933.78,9487],["2017-12-11",3878.37,3878.37,3878.37,3878.37,11040],["2017-12-12",3878.37,3878.37,3878.37,3878.37,23900],["2017-12-13",3878.37,3878.37,3878.37,3878.37,15000],["2017-12-14",3878.37,3878.37,3878.37,3878.37,15000],["2017-12-15",3712.16,3933.78,3490.54,3878.37,11533],["2017-12-18",3878.37,3878.37,3878.37,3878.37,26800],["2017-12-19",3878.37,3933.78,3878.37,3933.78,21254],["2017-12-20",3822.97,3878.37,3822.97,3822.97,6180],["2017-12-21",3822.97,3878.37,3822.97,3878.37,6342],["2017-12-22",3822.97,3878.37,3822.97,3878.37,45200],["2017-12-25",3878.37,3878.37,3878.37,3878.37,0],["2017-12-26",3767.56,3822.97,3767.56,3822.97,600],["2017-12-27",3712.16,3878.37,3656.75,3878.37,4600],["2017-12-28",3822.97,3878.37,3822.97,3878.37,400],["2017-12-29",3656.75,3878.37,3656.75,3822.97,2034],["2018-01-02",3878.37,3878.37,3878.37,3878.37,180],["2018-01-03",3712.16,3822.97,3712.16,3822.97,4100],["2018-01-04",3712.16,3822.97,3545.94,3822.97,24222],["2018-01-05",3656.75,3822.97,3490.54,3822.97,28537],["2018-01-08",3767.56,3822.97,3767.56,3822.97,21180],["2018-01-09",3601.35,3767.56,3601.35,3767.56,3188],["2018-01-10",3767.56,3767.56,3767.56,3767.56,0],["2018-01-11",3601.35,3712.16,3601.35,3712.16,3984],["2018-01-12",3601.35,3656.75,3601.35,3601.35,14536],["2018-01-15",3601.35,3656.75,3545.94,3656.75,14400],["2018-01-16",3656.75,3767.56,3490.54,3656.75,24325],["2018-01-17",3545.94,3656.75,3545.94,3656.75,19100],["2018-01-18",3656.75,3656.75,3656.75,3656.75,76],["2018-01-19",3545.94,3601.35,3545.94,3601.35,1200],["2018-01-22",3545.94,3712.16,3545.94,3712.16,13670],["2018-01-23",3712.16,3712.16,3435.13,3712.16,10194],["2018-01-24",3712.16,3712.16,3712.16,3712.16,382],["2018-01-25",3490.54,3712.16,3490.54,3712.16,3742],["2018-01-26",3545.94,3656.75,3545.94,3656.75,1140],["2018-01-29",3545.94,3656.75,3545.94,3656.75,3560],["2018-01-30",3656.75,3656.75,3656.75,3656.75,10080],["2018-01-31",3656.75,3712.16,3656.75,3712.16,15200],["2018-02-01",3435.13,3656.75,3435.13,3656.75,1000],["2018-02-02",3435.13,3656.75,3435.13,3656.75,440],["2018-02-05",3656.75,3656.75,3435.13,3435.13,8100],["2018-02-06",3158.1,3545.94,3158.1,3545.94,2800],["2018-02-07",3545.94,3545.94,3545.94,3545.94,900],["2018-02-08",3213.51,3490.54,3213.51,3490.54,4140],["2018-02-09",3490.54,3490.54,3268.91,3435.13,27700],["2018-02-12",3435.13,3435.13,3435.13,3435.13,5000],["2018-02-13",3435.13,3435.13,3379.73,3435.13,1100],["2018-02-21",3435.13,3435.13,3435.13,3435.13,5300],["2018-02-22",3379.73,3490.54,3379.73,3379.73,18372],["2018-02-23",3379.73,3435.13,3379.73,3379.73,7200],["2018-02-26",3379.73,3379.73,3379.73,3379.73,14000],["2018-02-27",3213.51,3545.94,3047.29,3545.94,5218],["2018-02-28",3324.32,3601.35,3324.32,3601.35,9314],["2018-03-01",3545.94,3656.75,3545.94,3656.75,2120],["2018-03-02",3379.73,3989.18,3379.73,3878.37,52120],["2018-03-05",3878.37,3878.37,3878.37,3878.37,30],["2018-03-06",3767.56,3767.56,3712.16,3712.16,1282],["2018-03-07",3712.16,3712.16,3601.35,3656.75,1000],["2018-03-08",3545.94,3656.75,3545.94,3601.35,5400],["2018-03-09",3379.73,3601.35,3379.73,3601.35,10140],["2018-03-12",3601.35,3601.35,3601.35,3601.35,15500],["2018-03-13",3490.54,3490.54,3490.54,3490.54,9801],["2018-03-14",3490.54,3490.54,3379.73,3490.54,5800],["2018-03-15",3379.73,3490.54,3324.32,3490.54,18700],["2018-03-16",3324.32,3379.73,3324.32,3324.32,10550],["2018-03-19",3379.73,3379.73,3379.73,3379.73,5726],["2018-03-20",3379.73,3545.94,3379.73,3379.73,8956],["2018-03-21",3435.13,3490.54,3379.73,3490.54,14900],["2018-03-22",3379.73,3545.94,3379.73,3545.94,710],["2018-03-23",3435.13,3435.13,3435.13,3435.13,5000],["2018-03-26",3435.13,3490.54,3435.13,3490.54,4000],["2018-03-27",3490.54,3490.54,3379.73,3379.73,25528],["2018-03-28",3379.73,3490.54,3379.73,3490.54,6100],["2018-03-29",3379.73,3379.73,3379.73,3379.73,13170],["2018-03-30",3379.73,3379.73,3379.73,3379.73,29000],["2018-04-02",3379.73,3545.94,3379.73,3490.54,20000],["2018-04-03",3490.54,3490.54,3435.13,3490.54,3200],["2018-04-04",3490.54,3490.54,3435.13,3435.13,5100],["2018-04-05",3435.13,3435.13,3435.13,3435.13,1800],["2018-04-06",3435.13,3435.13,3324.32,3435.13,7100],["2018-04-09",3435.13,3490.54,3324.32,3490.54,17600],["2018-04-10",3379.73,3379.73,3268.91,3379.73,1900],["2018-04-11",3324.32,3379.73,3324.32,3324.32,5700],["2018-04-12",3324.32,3379.73,3324.32,3379.73,8900],["2018-04-13",3379.73,3435.13,3379.73,3379.73,16100],["2018-04-16",3379.73,3490.54,3379.73,3490.54,44200],["2018-04-17",3490.54,3656.75,3490.54,3545.94,42300],["2018-04-18",3545.94,3601.35,3435.13,3601.35,15800],["2018-04-19",3545.94,3601.35,3545.94,3545.94,4100],["2018-04-20",3545.94,3545.94,3490.54,3545.94,400],["2018-04-23",3490.54,3490.54,3490.54,3490.54,4200],["2018-04-24",3490.54,3545.94,3435.13,3545.94,6800],["2018-04-26",3490.54,3490.54,3435.13,3435.13,4000],["2018-04-27",3435.13,3490.54,3435.13,3435.13,28800],["2018-05-02",3435.13,3490.54,3435.13,3435.13,41000],["2018-05-03",3435.13,3490.54,3435.13,3435.13,38900],["2018-05-04",3435.13,3545.94,3435.13,3545.94,44200],["2018-05-07",3490.54,3545.94,3490.54,3545.94,15800],["2018-05-08",3490.54,3656.75,3490.54,3601.35,29700],["2018-05-09",3601.35,3601.35,3490.54,3601.35,48900],["2018-05-10",3490.54,3545.94,3490.54,3545.94,27500],["2018-05-11",3545.94,3878.37,3435.13,3878.37,52900],["2018-05-14",3878.37,3878.37,3767.56,3822.97,4900],["2018-05-15",3822.97,3878.37,3712.16,3822.97,43500],["2018-05-16",3822.97,3822.97,3822.97,3822.97,0],["2018-05-17",3767.56,3822.97,3656.75,3822.97,33500],["2018-05-18",3656.75,3878.37,3601.35,3878.37,58000],["2018-05-21",3712.16,3822.97,3712.16,3822.97,43600],["2018-05-22",3601.35,3822.97,3601.35,3822.97,57000],["2018-05-23",3712.16,3767.56,3712.16,3767.56,14600],["2018-05-24",3712.16,3767.56,3712.16,3767.56,5800],["2018-05-25",3712.16,3767.56,3601.35,3767.56,14800],["2018-05-28",3712.16,3767.56,3490.54,3712.16,133600],["2018-05-29",3712.16,3767.56,3712.16,3712.16,68000],["2018-05-30",3656.75,4044.59,3656.75,4044.59,110000],["2018-05-31",4044.59,4044.59,3878.37,3989.18,9100],["2018-06-01",3989.18,3989.18,3989.18,3989.18,100],["2018-06-04",3989.18,3989.18,3822.97,3989.18,9200],["2018-06-05",3878.37,3989.18,3822.97,3822.97,9000],["2018-06-06",3878.37,3878.37,3878.37,3878.37,100],["2018-06-07",3933.78,3989.18,3878.37,3933.78,3800],["2018-06-08",3933.78,3933.78,3933.78,3933.78,100],["2018-06-11",3933.78,3933.78,3933.78,3933.78,0],["2018-06-12",3822.97,3933.78,3767.56,3933.78,9300],["2018-06-13",3878.37,3878.37,3767.56,3878.37,19300],["2018-06-14",3822.97,3822.97,3656.75,3822.97,44300],["2018-06-15",3712.16,3712.16,3712.16,3712.16,7000],["2018-06-18",3712.16,3712.16,3712.16,3712.16,8000],["2018-06-19",3712.16,3712.16,3601.35,3712.16,2500],["2018-06-20",3490.54,3656.75,3435.13,3656.75,5100],["2018-06-21",3379.73,3656.75,3324.32,3656.75,5600],["2018-06-22",3379.73,3601.35,3379.73,3601.35,5500],["2018-06-25",3490.54,3601.35,3490.54,3601.35,5300],["2018-06-26",3490.54,3545.94,3324.32,3545.94,3100],["2018-06-27",3545.94,3545.94,3545.94,3545.94,0],["2018-06-28",3601.35,3601.35,3601.35,3601.35,700],["2018-06-29",3545.94,3545.94,3545.94,3545.94,2000],["2018-07-02",3435.13,3545.94,3324.32,3545.94,3600],["2018-07-03",3324.32,3490.54,3268.91,3490.54,3000],["2018-07-04",3268.91,3490.54,3268.91,3490.54,2000],["2018-07-05",3324.32,3490.54,3324.32,3490.54,2020],["2018-07-06",3435.13,3490.54,3379.73,3490.54,6000],["2018-07-09",3490.54,3490.54,3379.73,3490.54,1500],["2018-07-10",3379.73,3490.54,3379.73,3490.54,2700],["2018-07-11",3324.32,3435.13,3268.91,3324.32,3300],["2018-07-12",3158.1,3324.32,3158.1,3324.32,3300],["2018-07-13",3324.32,3324.32,3213.51,3324.32,5200],["2018-07-16",3324.32,3379.73,3324.32,3324.32,6600],["2018-07-17",3324.32,3545.94,3324.32,3545.94,4700],["2018-07-18",3435.13,3545.94,3379.73,3545.94,5700],["2018-07-19",3545.94,3545.94,3545.94,3545.94,0],["2018-07-20",3379.73,3490.54,3268.91,3490.54,17300],["2018-07-23",3268.91,3435.13,3268.91,3379.73,14200],["2018-07-24",3324.32,3379.73,3324.32,3379.73,2200],["2018-07-25",3324.32,3379.73,3268.91,3324.32,6400],["2018-07-26",3324.32,3435.13,3213.51,3379.73,10300],["2018-07-27",3268.91,3379.73,3268.91,3379.73,5500],["2018-07-30",3379.73,3379.73,3379.73,3379.73,1100],["2018-07-31",3324.32,3379.73,3324.32,3379.73,52900],["2018-08-01",3324.32,3435.13,3324.32,3435.13,4100],["2018-08-02",3324.32,3379.73,3268.91,3268.91,8400],["2018-08-03",3268.91,3435.13,3268.91,3435.13,19300],["2018-08-06",3435.13,3435.13,3324.32,3324.32,4500],["2018-08-07",3379.73,3435.13,3268.91,3435.13,7300],["2018-08-08",3435.13,3435.13,3324.32,3435.13,2400],["2018-08-09",3435.13,3435.13,3435.13,3435.13,2300],["2018-08-10",3379.73,3435.13,3379.73,3435.13,6200],["2018-08-13",3324.32,3767.56,3324.32,3767.56,12800],["2018-08-14",3767.56,3767.56,3767.56,3767.56,0],["2018-08-15",3767.56,3767.56,3767.56,3767.56,0],["2018-08-16",3435.13,3767.56,3435.13,3712.16,2900],["2018-08-17",3435.13,3601.35,3435.13,3601.35,2000],["2018-08-20",3545.94,3601.35,3545.94,3601.35,4500],["2018-08-21",3435.13,3601.35,3435.13,3601.35,2800],["2018-08-22",3601.35,3656.75,3435.13,3656.75,6800],["2018-08-23",3435.13,3545.94,3435.13,3545.94,11100],["2018-08-24",3490.54,3545.94,3435.13,3545.94,2600],["2018-08-27",3435.13,3490.54,3435.13,3490.54,1000],["2018-08-28",3490.54,3767.56,3490.54,3767.56,11500],["2018-08-29",3490.54,3601.35,3490.54,3545.94,5600],["2018-08-30",3545.94,3712.16,3545.94,3545.94,17000],["2018-08-31",3545.94,3767.56,3545.94,3767.56,33700],["2018-09-04",3712.16,3878.37,3601.35,3822.97,2500],["2018-09-05",3601.35,3822.97,3601.35,3822.97,46700],["2018-09-06",3712.16,3712.16,3601.35,3656.75,6500],["2018-09-07",3656.75,3933.78,3601.35,3933.78,7700],["2018-09-10",3767.56,3933.78,3767.56,3933.78,22200],["2018-09-11",3933.78,3933.78,3878.37,3933.78,52200],["2018-09-12",3933.78,3989.18,3878.37,3989.18,26200],["2018-09-13",3878.37,3933.78,3878.37,3933.78,78700],["2018-09-14",3878.37,3989.18,3878.37,3989.18,40100],["2018-09-17",3933.78,4044.59,3878.37,4044.59,25100],["2018-09-18",3989.18,4044.59,3933.78,4044.59,25200],["2018-09-19",4044.59,4155.4,4044.59,4155.4,68300],["2018-09-20",4099.99,4210.81,4044.59,4210.81,50914],["2018-09-21",4210.81,4210.81,4099.99,4155.4,26300],["2018-09-24",4099.99,4210.81,4099.99,4210.81,33600],["2018-09-25",4155.4,4210.81,4099.99,4210.81,64900],["2018-09-26",4155.4,4210.81,4155.4,4210.81,36000],["2018-09-27",4210.81,4432.43,4155.4,4432.43,23200],["2018-09-28",4432.43,4432.43,4377.02,4377.02,1700],["2018-10-01",4210.81,4321.62,4155.4,4321.62,18400],["2018-10-02",4210.81,4377.02,4210.81,4377.02,1700],["2018-10-03",4377.02,4377.02,4210.81,4210.81,29000],["2018-10-04",4044.59,4321.62,4044.59,4321.62,1000],["2018-10-05",4321.62,4321.62,4210.81,4210.81,69700],["2018-10-08",4210.81,4321.62,4210.81,4321.62,38200],["2018-10-09",4321.62,4377.02,4210.81,4210.81,2300],["2018-10-10",4321.62,4321.62,4210.81,4321.62,41800],["2018-10-11",4210.81,4321.62,4210.81,4321.62,153400],["2018-10-12",4210.81,4377.02,4210.81,4377.02,41100],["2018-10-15",4377.02,4377.02,4377.02,4377.02,0],["2018-10-16",4266.21,4432.43,4266.21,4432.43,6700],["2018-10-17",4432.43,4432.43,4266.21,4321.62,84600],["2018-10-18",4321.62,4432.43,4321.62,4432.43,265300],["2018-10-19",4432.43,4432.43,4321.62,4432.43,1400],["2018-10-22",4432.43,4432.43,4266.21,4377.02,194900],["2018-10-23",4099.99,4432.43,3989.18,4432.43,15200],["2018-10-24",4377.02,4432.43,4377.02,4377.02,123300],["2018-10-25",4377.02,4432.43,4377.02,4432.43,70600],["2018-10-26",4377.02,4654.05,4377.02,4654.05,14700],["2018-10-29",4432.43,4598.64,4432.43,4598.64,54100],["2018-10-30",4543.24,4875.67,4432.43,4875.67,12500],["2018-10-31",4875.67,4986.48,4432.43,4875.67,9200],["2018-11-01",4820.26,4820.26,4543.24,4543.24,2100],["2018-11-02",4820.26,4820.26,4598.64,4709.45,12800],["2018-11-05",4598.64,4820.26,4598.64,4654.05,16400],["2018-11-06",4210.81,4820.26,4210.81,4764.86,14600],["2018-11-07",4764.86,4764.86,4598.64,4764.86,3300],["2018-11-08",4598.64,4709.45,4598.64,4709.45,8800],["2018-11-09",4598.64,4709.45,4543.24,4543.24,16800],["2018-11-12",4709.45,4709.45,4598.64,4598.64,40500],["2018-11-13",4709.45,4820.26,4654.05,4820.26,13200],["2018-11-14",4931.07,4931.07,4931.07,4931.07,100],["2018-11-15",4709.45,4820.26,4709.45,4820.26,8500],["2018-11-16",4986.48,4986.48,4709.45,4709.45,12700],["2018-11-19",4709.45,4875.67,4709.45,4875.67,500],["2018-11-20",5041.89,5041.89,4820.26,4931.07,36700],["2018-11-21",4820.26,4875.67,4820.26,4820.26,8400],["2018-11-22",4875.67,4986.48,4875.67,4986.48,100500],["2018-11-23",4986.48,4986.48,4986.48,4986.48,400],["2018-11-26",5152.7,5152.7,4931.07,4986.48,43500],["2018-11-27",5097.29,5097.29,4931.07,5097.29,3000],["2018-11-28",5318.91,5318.91,4986.48,5097.29,13600],["2018-11-29",5097.29,5152.7,5041.89,5041.89,117200],["2018-11-30",5041.89,5152.7,5041.89,5152.7,3200],["2018-12-03",5208.1,5429.72,5152.7,5429.72,9800],["2018-12-04",5208.1,5374.32,5208.1,5263.51,6400],["2018-12-05",5208.1,5374.32,5208.1,5374.32,4400],["2018-12-06",5318.91,5540.53,5318.91,5429.72,21100],["2018-12-07",5374.32,5540.53,5374.32,5485.13,5500],["2018-12-10",5485.13,5540.53,5485.13,5540.53,45600],["2018-12-11",5485.13,5595.94,5485.13,5540.53,12520],["2018-12-12",5540.53,5540.53,5540.53,5540.53,12600],["2018-12-13",5540.53,5540.53,5540.53,5540.53,10200],["2018-12-14",5651.34,5817.56,5540.53,5651.34,184900],["2018-12-17",5651.34,5651.34,5540.53,5540.53,31700],["2018-12-18",5595.94,5817.56,5595.94,5651.34,17900],["2018-12-19",5762.15,5762.15,5651.34,5651.34,2400],["2018-12-20",5651.34,5706.75,5651.34,5706.75,200],["2018-12-21",5595.94,5651.34,5595.94,5651.34,36100],["2018-12-24",5651.34,5651.34,5651.34,5651.34,12500],["2018-12-25",5651.34,5651.34,5540.53,5651.34,34100],["2018-12-26",5651.34,5706.75,5651.34,5706.75,28000],["2018-12-27",5706.75,5706.75,5651.34,5651.34,10000],["2018-12-28",5651.34,5651.34,5651.34,5651.34,12000],["2019-01-02",5651.34,5706.75,5651.34,5706.75,9100],["2019-01-03",5651.34,5651.34,5540.53,5651.34,55400],["2019-01-04",5651.34,5651.34,5651.34,5651.34,53600],["2019-01-07",5651.34,5651.34,5152.7,5651.34,4900],["2019-01-08",5651.34,5706.75,5651.34,5706.75,136800],["2019-01-09",5942.08,5942.08,5824.41,5883.25,8300],["2019-01-10",5824.41,5942.08,5412.59,5942.08,3200],["2019-01-11",5883.25,5942.08,5883.25,5942.08,15800],["2019-01-14",5883.25,6000.91,5824.41,5942.08,12300],["2019-01-15",5942.08,6000.91,5942.08,5942.08,56200],["2019-01-16",5942.08,6118.58,5942.08,6118.58,65800],["2019-01-17",6000.91,6471.57,6000.91,6471.57,7400],["2019-01-18",6412.74,6471.57,6412.74,6471.57,3200],["2019-01-21",6295.07,6353.91,6295.07,6353.91,2300],["2019-01-22",6353.91,6353.91,6295.07,6295.07,3500],["2019-01-23",6295.07,6295.07,6295.07,6295.07,0],["2019-01-24",6295.07,6295.07,6295.07,6295.07,0],["2019-01-25",6236.24,6236.24,6059.74,6236.24,4200],["2019-01-28",6059.74,6295.07,5647.92,6118.58,115920],["2019-01-29",6059.74,6059.74,6059.74,6059.74,106000],["2019-01-30",6059.74,6059.74,5883.25,5883.25,43900],["2019-01-31",5765.58,5765.58,5765.58,5765.58,300],["2019-02-01",5765.58,5765.58,5765.58,5765.58,0],["2019-02-11",5765.58,5765.58,5294.92,5765.58,800],["2019-02-12",5824.41,5824.41,5824.41,5824.41,100],["2019-02-13",5883.25,5883.25,5883.25,5883.25,1000],["2019-02-14",5824.41,5883.25,5353.75,5883.25,1300],["2019-02-15",5824.41,5824.41,5412.59,5412.59,800],["2019-02-18",5412.59,5412.59,5000.76,5294.92,1300],["2019-02-19",5059.59,5236.09,5059.59,5236.09,4300],["2019-02-20",5000.76,5000.76,4883.09,4883.09,10100],["2019-02-21",4706.6,5000.76,4588.93,5000.76,4900],["2019-02-22",4706.6,4706.6,4588.93,4588.93,4700],["2019-02-25",4294.77,4294.77,4177.11,4294.77,6200],["2019-02-26",4353.6,4353.6,4294.77,4353.6,1300],["2019-02-27",4471.27,4530.1,4471.27,4530.1,1800],["2019-02-28",4412.44,4588.93,4412.44,4588.93,3100],["2019-03-01",4588.93,4588.93,4588.93,4588.93,0],["2019-03-04",4588.93,5000.76,4588.93,5000.76,3700],["2019-03-05",4706.6,5000.76,4588.93,5000.76,600],["2019-03-06",4941.93,4941.93,4706.6,4706.6,1300],["2019-03-07",4706.6,5000.76,4706.6,5000.76,300],["2019-03-08",4706.6,5000.76,4530.1,5000.76,1300],["2019-03-11",4588.93,5000.76,4588.93,5000.76,500],["2019-03-12",5000.76,5000.76,5000.76,5000.76,0],["2019-03-13",5000.76,5000.76,5000.76,5000.76,0],["2019-03-14",4941.93,5471.42,4647.77,5000.76,3000],["2019-03-15",5059.59,5471.42,5059.59,5471.42,27400],["2019-03-18",5000.76,5412.59,5000.76,5412.59,1600],["2019-03-19",5471.42,5471.42,5471.42,5471.42,200],["2019-03-20",5059.59,5353.75,5000.76,5353.75,8800],["2019-03-21",5353.75,5353.75,5353.75,5353.75,23500],["2019-03-22",5000.76,5353.75,5000.76,5353.75,2429300],["2019-03-25",5000.76,5294.92,5000.76,5294.92,3800],["2019-03-26",5000.76,5294.92,5000.76,5236.09,13900],["2019-03-27",5118.42,5118.42,4824.26,4824.26,4900],["2019-03-28",4941.93,5236.09,4941.93,5236.09,600],["2019-03-29",5236.09,5412.59,5236.09,5412.59,8400],["2019-04-01",5412.59,5471.42,5353.75,5471.42,8500],["2019-04-02",5412.59,5412.59,5412.59,5412.59,1000],["2019-04-03",5412.59,5412.59,5353.75,5353.75,1800],["2019-04-04",5471.42,5824.41,5412.59,5824.41,8400],["2019-04-05",5589.08,5824.41,5589.08,5824.41,2000],["2019-04-08",5647.92,5765.58,5647.92,5765.58,3900],["2019-04-09",5647.92,5706.75,5530.25,5706.75,13100],["2019-04-10",5824.41,5824.41,5589.08,5706.75,2700],["2019-04-11",5471.42,5765.58,5471.42,5765.58,4200],["2019-04-12",5530.25,5530.25,5412.59,5471.42,4800],["2019-04-16",5412.59,5530.25,5412.59,5530.25,2200],["2019-04-17",5412.59,5647.92,5412.59,5647.92,5200],["2019-04-18",5589.08,5706.75,5471.42,5706.75,4700],["2019-04-19",5706.75,5706.75,5706.75,5706.75,0],["2019-04-22",5530.25,5530.25,5530.25,5530.25,5000],["2019-04-23",5530.25,5530.25,5530.25,5530.25,0],["2019-04-24",5589.08,5647.92,5530.25,5589.08,3400],["2019-04-25",5530.25,5765.58,5530.25,5765.58,200],["2019-04-26",5765.58,5883.25,5589.08,5883.25,1200],["2019-05-02",5824.41,5824.41,5824.41,5824.41,100],["2019-05-03",5647.92,5883.25,5647.92,5706.75,5200],["2019-05-06",5706.75,5824.41,5647.92,5706.75,5600],["2019-05-07",5706.75,5706.75,5706.75,5706.75,0],["2019-05-08",5647.92,5883.25,5589.08,5589.08,5300],["2019-05-09",5471.42,5883.25,5471.42,5883.25,7600],["2019-05-10",5589.08,5589.08,5589.08,5589.08,2600],["2019-05-13",5589.08,5589.08,5589.08,5589.08,2000],["2019-05-14",5530.25,5589.08,5530.25,5589.08,2900],["2019-05-15",5589.08,5765.58,5530.25,5530.25,5500],["2019-05-16",5412.59,5530.25,5353.75,5530.25,12200],["2019-05-17",5294.92,5294.92,5236.09,5294.92,4100],["2019-05-20",5294.92,5412.59,5118.42,5412.59,2100],["2019-05-21",5471.42,5471.42,5471.42,5471.42,100],["2019-05-22",5294.92,5294.92,5236.09,5294.92,5600],["2019-05-23",5294.92,5294.92,5294.92,5294.92,60],["2019-05-24",5294.92,5294.92,5294.92,5294.92,0],["2019-05-27",5177.26,5294.92,5177.26,5294.92,500],["2019-05-28",5471.42,5471.42,5471.42,5471.42,100],["2019-05-29",5118.42,5118.42,5118.42,5118.42,1000],["2019-05-30",5118.42,5118.42,5118.42,5118.42,0],["2019-05-31",4883.09,5236.09,4883.09,5236.09,300],["2019-06-03",5236.09,5236.09,5236.09,5236.09,0],["2019-06-04",5000.76,5294.92,5000.76,5294.92,900],["2019-06-05",5412.59,5412.59,5412.59,5412.59,100],["2019-06-06",5412.59,5412.59,5412.59,5412.59,0],["2019-06-07",5412.59,5412.59,5412.59,5412.59,0],["2019-06-10",5353.75,5353.75,5353.75,5353.75,100],["2019-06-11",5353.75,5353.75,5353.75,5353.75,0],["2019-06-12",5530.25,5530.25,5530.25,5530.25,400],["2019-06-13",5530.25,5530.25,5530.25,5530.25,0],["2019-06-14",5000.76,5353.75,5000.76,5353.75,2200],["2019-06-17",5000.76,5118.42,5000.76,5118.42,1100],["2019-06-18",5118.42,5177.26,5000.76,5177.26,1200],["2019-06-19",5177.26,5177.26,5177.26,5177.26,0],["2019-06-20",5177.26,5177.26,5177.26,5177.26,300],["2019-06-21",5177.26,5294.92,5177.26,5294.92,21700],["2019-06-24",5177.26,5236.09,5000.76,5236.09,3100],["2019-06-25",5236.09,5236.09,5236.09,5236.09,0],["2019-06-26",5236.09,5471.42,5236.09,5471.42,1600],["2019-06-27",5471.42,5471.42,5471.42,5471.42,0],["2019-06-28",5471.42,5471.42,5471.42,5471.42,0],["2019-07-01",5471.42,5471.42,5471.42,5471.42,0],["2019-07-02",5471.42,5471.42,5471.42,5471.42,0],["2019-07-03",5471.42,5471.42,5471.42,5471.42,0],["2019-07-04",5118.42,5294.92,5118.42,5294.92,1400],["2019-07-05",5000.76,5236.09,5000.76,5236.09,1000],["2019-07-08",5000.76,5177.26,5000.76,5177.26,1600],["2019-07-09",5000.76,5000.76,4941.93,4941.93,2600],["2019-07-10",5059.59,5059.59,5059.59,5059.59,100],["2019-07-11",5059.59,5177.26,4824.26,5059.59,1200],["2019-07-12",4883.09,5000.76,4824.26,5000.76,2600],["2019-07-15",5000.76,5000.76,5000.76,5000.76,0],["2019-07-16",5000.76,5000.76,5000.76,5000.76,0],["2019-07-17",5000.76,5000.76,5000.76,5000.76,0],["2019-07-18",4588.93,5059.59,4588.93,5059.59,600],["2019-07-19",4706.6,4883.09,4706.6,4883.09,900],["2019-07-22",4883.09,4883.09,4883.09,4883.09,200],["2019-07-23",4883.09,5294.92,4883.09,5000.76,5900],["2019-07-24",5000.76,5236.09,5000.76,5000.76,2100],["2019-07-25",5236.09,5236.09,5236.09,5236.09,100],["2019-07-26",5236.09,5236.09,5236.09,5236.09,0],["2019-07-29",5000.76,5059.59,5000.76,5059.59,300],["2019-07-30",5059.59,5059.59,5059.59,5059.59,0],["2019-07-31",5059.59,5059.59,5059.59,5059.59,0],["2019-08-01",5059.59,5059.59,5059.59,5059.59,0],["2019-08-02",4941.93,4941.93,4941.93,4941.93,100],["2019-08-05",4588.93,4941.93,4471.27,4824.26,8400],["2019-08-06",4941.93,4941.93,4941.93,4941.93,200],["2019-08-07",4941.93,4941.93,4941.93,4941.93,0],["2019-08-08",4588.93,5059.59,4471.27,4883.09,1200],["2019-08-09",4706.6,4824.26,4706.6,4824.26,2300],["2019-08-12",4824.26,5000.76,4824.26,5000.76,400],["2019-08-13",4706.6,5000.76,4647.77,4941.93,17000],["2019-08-14",5000.76,5294.92,5000.76,5236.09,11800],["2019-08-15",5236.09,5236.09,5236.09,5236.09,0],["2019-08-16",5236.09,5236.09,5236.09,5236.09,0],["2019-08-19",4883.09,5118.42,4883.09,5118.42,1200],["2019-08-20",5118.42,5118.42,5118.42,5118.42,0],["2019-08-21",5118.42,5118.42,5118.42,5118.42,0],["2019-08-22",4824.26,4824.26,4824.26,4824.26,100],["2019-08-23",4706.6,4706.6,4706.6,4706.6,1000],["2019-08-26",5059.59,5059.59,5059.59,5059.59,100],["2019-08-27",5059.59,5059.59,5059.59,5059.59,0],["2019-08-28",5059.59,5059.59,5059.59,5059.59,0],["2019-08-29",5059.59,5059.59,5059.59,5059.59,0],["2019-08-30",5059.59,5059.59,5059.59,5059.59,0],["2019-09-03",4883.09,4883.09,4883.09,4883.09,100],["2019-09-04",4824.26,5000.76,4765.43,5000.76,300],["2019-09-05",4883.09,4883.09,4883.09,4883.09,100],["2019-09-06",4883.09,4883.09,4883.09,4883.09,0],["2019-09-09",4883.09,4883.09,4883.09,4883.09,0],["2019-09-10",4883.09,4883.09,4883.09,4883.09,0],["2019-09-11",4883.09,4883.09,4883.09,4883.09,0],["2019-09-12",4706.6,4706.6,4706.6,4706.6,200],["2019-09-13",4706.6,4706.6,4706.6,4706.6,0],["2019-09-16",4706.6,4706.6,4706.6,4706.6,0],["2019-09-17",4941.93,4941.93,4941.93,4941.93,100],["2019-09-18",4941.93,4941.93,4941.93,4941.93,0],["2019-09-19",4941.93,4941.93,4941.93,4941.93,0],["2019-09-20",5294.92,5294.92,4824.26,4824.26,500],["2019-09-23",4824.26,4824.26,4824.26,4824.26,0],["2019-09-24",4824.26,4824.26,4824.26,4824.26,0],["2019-09-25",4824.26,4824.26,4824.26,4824.26,200],["2019-09-26",4824.26,4824.26,4824.26,4824.26,900],["2019-09-27",4824.26,4824.26,4824.26,4824.26,500],["2019-09-30",4824.26,5000.76,4824.26,5000.76,2600],["2019-10-01",5000.76,5000.76,5000.76,5000.76,545700],["2019-10-02",5000.76,5000.76,5000.76,5000.76,0],["2019-10-03",5000.76,5000.76,5000.76,5000.76,0],["2019-10-04",5000.76,5000.76,5000.76,5000.76,998000],["2019-10-07",5000.76,5000.76,5000.76,5000.76,0],["2019-10-08",5000.76,5000.76,5000.76,5000.76,0],["2019-10-09",4588.93,5294.92,4530.1,5294.92,800],["2019-10-10",5294.92,5294.92,5294.92,5294.92,811500],["2019-10-11",5294.92,5294.92,5294.92,5294.92,1000],["2019-10-14",5118.42,5118.42,5118.42,5118.42,100],["2019-10-15",5118.42,5118.42,5118.42,5118.42,0],["2019-10-16",5118.42,5118.42,5118.42,5118.42,0],["2019-10-17",5118.42,5118.42,4647.77,4824.26,3000],["2019-10-18",5177.26,5177.26,5177.26,5177.26,100],["2019-10-21",5177.26,5177.26,5177.26,5177.26,0],["2019-10-22",5177.26,5177.26,5177.26,5177.26,0],["2019-10-23",5177.26,5177.26,5177.26,5177.26,0],["2019-10-24",5177.26,5177.26,5177.26,5177.26,0],["2019-10-25",5177.26,5177.26,5177.26,5177.26,0],["2019-10-28",4706.6,5000.76,4706.6,5000.76,4600],["2019-10-29",5000.76,5000.76,5000.76,5000.76,0],["2019-10-30",5000.76,5000.76,5000.76,5000.76,0],["2019-10-31",5000.76,5000.76,5000.76,5000.76,0],["2019-11-01",5000.76,5000.76,5000.76,5000.76,0],["2019-11-04",5000.76,5000.76,5000.76,5000.76,0],["2019-11-05",5000.76,5000.76,5000.76,5000.76,0],["2019-11-06",5000.76,5000.76,5000.76,5000.76,0],["2019-11-07",5000.76,5000.76,5000.76,5000.76,0],["2019-11-08",4588.93,4941.93,4530.1,4941.93,1200],["2019-11-11",4941.93,4941.93,4941.93,4941.93,0],["2019-11-12",4941.93,4941.93,4941.93,4941.93,0],["2019-11-13",4471.27,4471.27,4471.27,4471.27,400],["2019-11-14",4883.09,4883.09,4883.09,4883.09,100],["2019-11-15",4471.27,4883.09,4471.27,4883.09,500],["2019-11-18",4471.27,4471.27,4471.27,4471.27,100],["2019-11-19",4118.27,4647.77,4059.44,4647.77,1900],["2019-11-20",4647.77,4647.77,4647.77,4647.77,0],["2019-11-21",4647.77,4647.77,4647.77,4647.77,0],["2019-11-22",4294.77,4294.77,4294.77,4294.77,700],["2019-11-25",4706.6,4706.6,4706.6,4706.6,100],["2019-11-26",4294.77,4353.6,4235.94,4353.6,3000],["2019-11-27",4353.6,4353.6,4353.6,4353.6,1000],["2019-11-28",4353.6,4353.6,4353.6,4353.6,0],["2019-11-29",4000.61,4353.6,3941.78,4353.6,1900],["2019-12-02",4353.6,4353.6,4353.6,4353.6,1000],["2019-12-03",4471.27,4471.27,4471.27,4471.27,100],["2019-12-04",4471.27,4471.27,4471.27,4471.27,0],["2019-12-05",4353.6,4353.6,4353.6,4353.6,100],["2019-12-06",4177.11,4471.27,4177.11,4471.27,500],["2019-12-09",4471.27,4471.27,4471.27,4471.27,0],["2019-12-10",4471.27,4588.93,4471.27,4588.93,500],["2019-12-11",4471.27,4471.27,4412.44,4412.44,1300],["2019-12-12",4588.93,4588.93,4588.93,4588.93,100],["2019-12-13",4588.93,4588.93,4588.93,4588.93,0],["2019-12-16",4588.93,4588.93,4588.93,4588.93,0],["2019-12-17",4588.93,4588.93,4588.93,4588.93,100],["2019-12-18",4588.93,4588.93,4588.93,4588.93,0],["2019-12-19",4588.93,4588.93,4588.93,4588.93,0],["2019-12-20",4588.93,4588.93,4588.93,4588.93,0],["2019-12-23",4588.93,4588.93,4588.93,4588.93,0],["2019-12-24",4588.93,4588.93,4588.93,4588.93,0],["2019-12-25",4883.09,4883.09,4883.09,4883.09,100],["2019-12-26",4412.44,4824.26,4412.44,4824.26,200],["2019-12-27",4824.26,4824.26,4824.26,4824.26,0],["2019-12-30",4471.27,4824.26,4353.6,4824.26,7200],["2019-12-31",4824.26,4824.26,4824.26,4824.26,0],["2020-01-02",4824.26,4824.26,4824.26,4824.26,0],["2020-01-03",4824.26,4824.26,4824.26,4824.26,0],["2020-01-06",5294.92,5294.92,5294.92,5294.92,200],["2020-01-07",4765.43,4765.43,4765.43,4765.43,1000],["2020-01-08",4765.43,4765.43,4765.43,4765.43,0],["2020-01-09",4765.43,4765.43,4765.43,4765.43,0],["2020-01-10",4765.43,4765.43,4765.43,4765.43,1400],["2020-01-13",4765.43,4765.43,4765.43,4765.43,1421000],["2020-01-14",4765.43,4765.43,4765.43,4765.43,15000],["2020-01-15",4294.77,4941.93,4294.77,4941.93,763500],["2020-01-16",4941.93,4941.93,4941.93,4941.93,0],["2020-01-17",4941.93,4941.93,4941.93,4941.93,0],["2020-01-20",4941.93,4941.93,4941.93,4941.93,0],["2020-01-21",4941.93,4941.93,4941.93,4941.93,0],["2020-01-22",4941.93,4941.93,4941.93,4941.93,0],["2020-01-30",4883.09,4883.09,4883.09,4883.09,100],["2020-01-31",4883.09,4883.09,4883.09,4883.09,0],["2020-02-03",4883.09,4883.09,4883.09,4883.09,0],["2020-02-04",4883.09,4883.09,4883.09,4883.09,0],["2020-02-05",4883.09,4883.09,4883.09,4883.09,0],["2020-02-06",4412.44,4824.26,4412.44,4824.26,1000],["2020-02-07",4824.26,4824.26,4824.26,4824.26,0],["2020-02-10",4824.26,4824.26,4824.26,4824.26,0],["2020-02-11",4824.26,4824.26,4824.26,4824.26,0],["2020-02-12",4824.26,4824.26,4824.26,4824.26,998000],["2020-02-13",4824.26,4824.26,4824.26,4824.26,0],["2020-02-14",4824.26,4824.26,4824.26,4824.26,0],["2020-02-17",4765.43,4765.43,4765.43,4765.43,600],["2020-02-18",4765.43,4765.43,4765.43,4765.43,0],["2020-02-19",4765.43,4765.43,4765.43,4765.43,0],["2020-02-20",4471.27,4588.93,4294.77,4588.93,3600],["2020-02-21",4235.94,4530.1,4235.94,4530.1,200],["2020-02-24",4530.1,4530.1,4530.1,4530.1,0],["2020-02-25",4647.77,4647.77,4647.77,4647.77,100],["2020-02-26",4647.77,4647.77,4647.77,4647.77,0],["2020-02-27",4647.77,4647.77,4647.77,4647.77,0],["2020-02-28",4294.77,4294.77,4294.77,4294.77,2300],["2020-03-02",4706.6,4706.6,4706.6,4706.6,100],["2020-03-03",4706.6,4706.6,4706.6,4706.6,0],["2020-03-04",4294.77,4294.77,4235.94,4235.94,4200],["2020-03-05",4588.93,4588.93,4588.93,4588.93,300],["2020-03-06",4412.44,4530.1,4412.44,4530.1,500],["2020-03-09",4235.94,4235.94,4235.94,4235.94,2100],["2020-03-10",4235.94,4647.77,4235.94,4647.77,2700],["2020-03-11",4706.6,4883.09,4706.6,4883.09,8300],["2020-03-12",4706.6,4883.09,4588.93,4765.43,12500],["2020-03-13",4647.77,4765.43,4588.93,4765.43,30700],["2020-03-16",4824.26,4941.93,4706.6,4941.93,16200],["2020-03-17",4765.43,4883.09,4647.77,4824.26,35400],["2020-03-18",4824.26,4824.26,4412.44,4706.6,41500],["2020-03-19",4471.27,4706.6,4471.27,4706.6,4000],["2020-03-20",4530.1,4706.6,4530.1,4588.93,10500],["2020-03-23",4706.6,4706.6,4177.11,4177.11,59500],["2020-03-24",4471.27,4588.93,4412.44,4588.93,18500],["2020-03-25",4765.43,4941.93,4647.77,4824.26,21300],["2020-03-26",4896.27,4896.27,4824.26,4824.26,6200],["2020-03-27",4464.24,4464.24,4392.24,4392.24,2300],["2020-03-30",3960.22,4248.23,3960.22,4032.22,29800],["2020-03-31",3744.2,4104.22,3672.2,3960.22,26200],["2020-04-01",3960.22,4104.22,3744.2,4104.22,6800],["2020-04-03",4104.22,4176.23,3960.22,4176.23,23600],["2020-04-06",4248.23,4320.24,4176.23,4320.24,7800],["2020-04-07",3960.22,4248.23,3960.22,4248.23,11400],["2020-04-08",4248.23,4248.23,4104.22,4104.22,5400],["2020-04-09",4104.22,4104.22,3960.22,4104.22,4200],["2020-04-10",3960.22,4104.22,3888.21,4104.22,5900],["2020-04-13",3960.22,4032.22,3960.22,4032.22,4200],["2020-04-14",3888.21,4032.22,3744.2,4032.22,22600],["2020-04-15",3960.22,4032.22,3888.21,3888.21,20200],["2020-04-16",4032.22,4032.22,3960.22,4032.22,1900],["2020-04-17",4104.22,4104.22,3888.21,4104.22,21800],["2020-04-20",3960.22,4104.22,3960.22,4104.22,4600],["2020-04-21",4032.22,4104.22,3888.21,4104.22,36900],["2020-04-22",3960.22,4104.22,3960.22,4104.22,15000],["2020-04-23",3960.22,4104.22,3888.21,4104.22,10100],["2020-04-24",3960.22,4104.22,3960.22,4104.22,7200],["2020-04-27",3960.22,3960.22,3888.21,3960.22,11300],["2020-04-28",3888.21,4032.22,3888.21,4032.22,1900],["2020-04-29",3960.22,4032.22,3960.22,4032.22,200],["2020-05-04",4032.22,4032.22,4032.22,4032.22,0],["2020-05-05",3816.21,4032.22,3672.2,4032.22,800],["2020-05-06",4032.22,4032.22,4032.22,4032.22,2000],["2020-05-07",3816.21,3888.21,3816.21,3816.21,11100],["2020-05-08",3960.22,4032.22,3960.22,4032.22,2500],["2020-05-11",3960.22,4032.22,3816.21,4032.22,3200],["2020-05-12",3888.21,3888.21,3816.21,3816.21,10700],["2020-05-13",3888.21,3888.21,3888.21,3888.21,100],["2020-05-14",3744.2,4032.22,3672.2,3888.21,12800],["2020-05-15",4032.22,4032.22,4032.22,4032.22,100],["2020-05-18",3816.21,4032.22,3744.2,4032.22,1000],["2020-05-19",3816.21,4032.22,3816.21,4032.22,1300],["2020-05-20",3816.21,3960.22,3816.21,3960.22,4800],["2020-05-21",3888.21,3888.21,3744.2,3816.21,9600],["2020-05-22",3744.2,3960.22,3672.2,3816.21,6500],["2020-05-25",3888.21,3888.21,3600.2,3600.2,9800],["2020-05-26",3600.2,3816.21,3528.19,3600.2,28000],["2020-05-27",3528.19,3600.2,3456.19,3600.2,4100],["2020-05-28",3600.2,3600.2,3528.19,3600.2,3700],["2020-05-29",3600.2,3672.2,3312.18,3672.2,4700],["2020-06-01",3600.2,3600.2,3456.19,3600.2,13000],["2020-06-02",3528.19,3672.2,3384.18,3672.2,11500],["2020-06-03",3960.22,3960.22,3672.2,3672.2,2000],["2020-06-04",3456.19,3600.2,3456.19,3600.2,1800],["2020-06-05",3528.19,3600.2,3456.19,3600.2,17400],["2020-06-08",3600.2,3672.2,3600.2,3600.2,41400],["2020-06-09",3600.2,3960.22,3600.2,3960.22,38900],["2020-06-10",3960.22,4248.23,3960.22,4248.23,42500],["2020-06-11",4392.24,4392.24,4032.22,4392.24,43000],["2020-06-12",4032.22,4176.23,3960.22,4176.23,10100],["2020-06-15",4392.24,4392.24,3888.21,4248.23,1400],["2020-06-16",3960.22,4248.23,3960.22,4176.23,14100],["2020-06-17",4104.22,4176.23,3960.22,4176.23,4200],["2020-06-18",4032.22,4176.23,3816.21,4104.22,12500],["2020-06-19",4248.23,4464.24,4248.23,4464.24,3000],["2020-06-22",4464.24,4896.27,4104.22,4320.24,16600],["2020-06-23",4248.23,4248.23,4248.23,4248.23,300],["2020-06-24",4248.23,4248.23,4248.23,4248.23,0],["2020-06-25",3960.22,4176.23,3888.21,4176.23,1100],["2020-06-26",3888.21,4104.22,3888.21,4104.22,4300],["2020-06-29",4104.22,4104.22,4104.22,4104.22,0],["2020-06-30",3744.2,4032.22,3744.2,3816.21,1500],["2020-07-01",4176.23,4176.23,4176.23,4176.23,100],["2020-07-02",3960.22,3960.22,3960.22,3960.22,200],["2020-07-03",3816.21,3960.22,3672.2,3960.22,14100],["2020-07-06",3960.22,4176.23,3960.22,4104.22,3800],["2020-07-07",3744.2,4104.22,3744.2,4104.22,3200],["2020-07-08",3960.22,3960.22,3960.22,3960.22,2000],["2020-07-09",3960.22,4176.23,3960.22,4176.23,7300],["2020-07-10",3960.22,4176.23,3960.22,3960.22,18000],["2020-07-13",4176.23,4176.23,3960.22,4104.22,14900],["2020-07-14",4104.22,4176.23,4104.22,4176.23,600],["2020-07-15",3960.22,3960.22,3960.22,3960.22,1000],["2020-07-16",4176.23,4176.23,4032.22,4032.22,5100],["2020-07-17",4104.22,4176.23,4104.22,4176.23,400],["2020-07-20",3888.21,4032.22,3816.21,4032.22,14000],["2020-07-21",4104.22,4104.22,4104.22,4104.22,200],["2020-07-22",4104.22,4104.22,4104.22,4104.22,0],["2020-07-23",3816.21,4032.22,3816.21,4032.22,40000],["2020-07-24",3960.22,4032.22,3960.22,3960.22,3000],["2020-07-27",3888.21,4320.24,3672.2,4104.22,3900],["2020-07-28",3960.22,4248.23,3960.22,4248.23,5100],["2020-07-29",3960.22,4104.22,3960.22,3960.22,6600],["2020-07-30",4176.23,4320.24,3960.22,3960.22,500],["2020-07-31",3960.22,3960.22,3960.22,3960.22,4300],["2020-08-03",4032.22,4320.24,4032.22,4320.24,2168],["2020-08-04",4032.22,4032.22,4032.22,4032.22,3000],["2020-08-05",4032.22,4032.22,4032.22,4032.22,1000],["2020-08-06",4320.24,4320.24,4032.22,4248.23,2200],["2020-08-07",4248.23,4248.23,4248.23,4248.23,0],["2020-08-10",4320.24,4392.24,4320.24,4392.24,900],["2020-08-11",4824.26,4824.26,4824.26,4824.26,100],["2020-08-12",4464.24,4464.24,4392.24,4392.24,600],["2020-08-13",4032.22,4536.25,3960.22,4536.25,300],["2020-08-14",4824.26,4824.26,4824.26,4824.26,100],["2020-08-17",4392.24,4752.26,4392.24,4752.26,2100],["2020-08-18",4752.26,4752.26,4464.24,4680.25,700],["2020-08-19",4392.24,4392.24,4392.24,4392.24,1100],["2020-08-20",4752.26,4752.26,4392.24,4392.24,4600],["2020-08-21",4392.24,4392.24,4392.24,4392.24,4000],["2020-08-24",4392.24,4608.25,4392.24,4608.25,200],["2020-08-25",4392.24,4680.25,4392.24,4680.25,900],["2020-08-26",4680.25,4680.25,4680.25,4680.25,0],["2020-08-27",4680.25,4896.27,4680.25,4896.27,200],["2020-08-28",4896.27,5328.29,4896.27,5328.29,600],["2020-08-31",5328.29,5328.29,5328.29,5328.29,0],["2020-09-01",4824.26,5328.29,4824.26,5328.29,400],["2020-09-03",5400.29,5400.29,5400.29,5400.29,100],["2020-09-04",5040.27,5400.29,4896.27,4896.27,800],["2020-09-07",5184.28,5184.28,5184.28,5184.28,100],["2020-09-08",5256.29,5328.29,5112.28,5112.28,400],["2020-09-09",5256.29,5256.29,4680.25,5112.28,3300],["2020-09-10",5328.29,5328.29,5328.29,5328.29,100],["2020-09-11",5328.29,5328.29,5328.29,5328.29,0],["2020-09-14",4824.26,4824.26,4824.26,4824.26,100],["2020-09-15",4752.26,4752.26,4464.24,4464.24,4600],["2020-09-16",4752.26,4824.26,4680.25,4824.26,2000],["2020-09-17",5112.28,5112.28,5112.28,5112.28,100],["2020-09-18",4824.26,4824.26,4824.26,4824.26,2100],["2020-09-21",5040.27,5040.27,4608.25,4824.26,4000],["2020-09-22",4824.26,5040.27,4824.26,5040.27,4000],["2020-09-23",5040.27,5400.29,4824.26,5040.27,1200],["2020-09-24",5256.29,5256.29,4824.26,4824.26,6700],["2020-09-25",5112.28,5112.28,5112.28,5112.28,100],["2020-09-28",5112.28,5328.29,4824.26,4824.26,1700],["2020-09-29",5256.29,5256.29,4824.26,4824.26,10200],["2020-09-30",4824.26,4824.26,4824.26,4824.26,4600],["2020-10-01",4824.26,4824.26,4824.26,4824.26,0],["2020-10-02",4464.24,4824.26,4464.24,4824.26,4800],["2020-10-05",4680.25,4680.25,4680.25,4680.25,5000],["2020-10-06",5040.27,5040.27,4968.27,5040.27,300],["2020-10-07",4824.26,4968.27,4824.26,4968.27,1100],["2020-10-08",4824.26,4896.27,4824.26,4896.27,14500],["2020-10-09",5040.27,5040.27,5040.27,5040.27,100],["2020-10-12",5040.27,5040.27,5040.27,5040.27,0],["2020-10-13",5040.27,5040.27,5040.27,5040.27,0],["2020-10-14",5040.27,5472.3,5040.27,5040.27,151900],["2020-10-15",5040.27,5040.27,5040.27,5040.27,0],["2020-10-16",5040.27,5040.27,5040.27,5040.27,651400],["2020-10-19",5040.27,5040.27,5040.27,5040.27,0],["2020-10-20",4680.25,4680.25,4608.25,4680.25,1100],["2020-10-21",4680.25,4680.25,4680.25,4680.25,0],["2020-10-22",4320.24,4392.24,4320.24,4392.24,1200],["2020-10-23",4536.25,4536.25,4536.25,4536.25,200],["2020-10-26",4752.26,4752.26,4752.26,4752.26,100],["2020-10-27",4752.26,5040.27,4536.25,4536.25,300],["2020-10-28",4968.27,4968.27,4968.27,4968.27,100],["2020-10-29",4536.25,4536.25,4536.25,4536.25,100],["2020-10-30",4968.27,4968.27,4536.25,4896.27,400],["2020-11-02",5040.27,5040.27,5040.27,5040.27,100],["2020-11-03",5040.27,5040.27,5040.27,5040.27,0],["2020-11-04",5040.27,5040.27,5040.27,5040.27,0],["2020-11-05",5040.27,5040.27,5040.27,5040.27,1000],["2020-11-06",5040.27,5328.29,5040.27,5328.29,200],["2020-11-09",5328.29,5328.29,5328.29,5328.29,0],["2020-11-10",5328.29,5328.29,5328.29,5328.29,0],["2020-11-11",5328.29,5328.29,5328.29,5328.29,0],["2020-11-12",5328.29,5328.29,5328.29,5328.29,0],["2020-11-13",4824.26,5184.28,4824.26,5184.28,300],["2020-11-16",4680.25,4680.25,4680.25,4680.25,1100],["2020-11-17",4680.25,4680.25,4680.25,4680.25,0],["2020-11-18",4968.27,4968.27,4968.27,4968.27,100],["2020-11-19",4536.25,4536.25,4536.25,4536.25,500],["2020-11-20",4968.27,4968.27,4536.25,4896.27,4500],["2020-11-23",4896.27,5040.27,4464.24,4464.24,1400],["2020-11-24",4896.27,4896.27,4896.27,4896.27,100],["2020-11-25",5040.27,5040.27,4464.24,4896.27,5200],["2020-11-26",5040.27,5040.27,4536.25,4536.25,200],["2020-11-27",4968.27,4968.27,4968.27,4968.27,100],["2020-11-30",4536.25,4680.25,4536.25,4680.25,3600],["2020-12-01",4680.25,4968.27,4680.25,4896.27,400],["2020-12-02",4464.24,4464.24,4464.24,4464.24,100],["2020-12-03",4392.24,4680.25,4392.24,4680.25,4300],["2020-12-04",4680.25,4896.27,4608.25,4608.25,3000],["2020-12-07",4896.27,4896.27,4896.27,4896.27,100],["2020-12-08",4896.27,4896.27,4896.27,4896.27,0],["2020-12-09",4464.24,4896.27,4464.24,4464.24,5300],["2020-12-10",4824.26,4824.26,4824.26,4824.26,100],["2020-12-11",5040.27,5040.27,5040.27,5040.27,100],["2020-12-14",4536.25,4536.25,4536.25,4536.25,1500],["2020-12-15",4536.25,4536.25,4536.25,4536.25,0],["2020-12-16",4536.25,4536.25,4536.25,4536.25,0],["2020-12-17",4896.27,4896.27,4464.24,4536.25,2500],["2020-12-18",4536.25,4536.25,4536.25,4536.25,0],["2020-12-21",4320.24,4536.25,4176.23,4536.25,1200],["2020-12-22",4608.25,4608.25,4536.25,4536.25,650],["2020-12-23",4536.25,4536.25,4536.25,4536.25,0],["2020-12-24",4608.25,4968.27,4608.25,4680.25,4900],["2020-12-25",5040.27,5040.27,5040.27,5040.27,100],["2020-12-28",4680.25,4824.26,4536.25,4536.25,4600],["2020-12-29",4464.24,4824.26,4464.24,4824.26,4000],["2020-12-30",4824.26,4896.27,4536.25,4824.26,9700],["2020-12-31",4824.26,4824.26,4824.26,4824.26,50],["2021-01-04",4752.26,4824.26,4680.25,4824.26,5400],["2021-01-05",4824.26,4824.26,4608.25,4824.26,2600],["2021-01-06",4680.25,4680.25,4536.25,4536.25,2400],["2021-01-07",4752.26,4752.26,4464.24,4752.26,4500],["2021-01-08",4536.25,4752.26,4536.25,4752.26,5400],["2021-01-11",4680.25,4752.26,4680.25,4752.26,400],["2021-01-12",4752.26,4752.26,4680.25,4752.26,4100],["2021-01-13",4680.25,4752.26,4536.25,4608.25,11400],["2021-01-14",4608.25,4608.25,4536.25,4608.25,5900],["2021-01-15",4752.26,4824.26,4680.25,4824.26,35400],["2021-01-18",4824.26,5256.29,4752.26,5256.29,23900],["2021-01-19",5184.28,5760.31,4824.26,5760.31,27000],["2021-01-20",5760.31,6336.34,5184.28,5760.31,2900],["2021-01-21",5256.29,5760.31,5256.29,5760.31,1700],["2021-01-22",5544.3,5544.3,5184.28,5184.28,4100],["2021-01-25",5400.29,5400.29,5184.28,5328.29,3300],["2021-01-26",5256.29,5328.29,4824.26,4824.26,12100],["2021-01-27",4752.26,4752.26,4536.25,4608.25,15300],["2021-01-28",4680.25,4968.27,4608.25,4680.25,23400],["2021-01-29",4896.27,5040.27,4824.26,5040.27,11600],["2021-02-01",5040.27,5256.29,4680.25,4824.26,14400],["2021-02-02",4752.26,4752.26,4752.26,4752.26,200],["2021-02-03",5040.27,5040.27,4608.25,4968.27,1400],["2021-02-04",4968.27,4968.27,4968.27,4968.27,40],["2021-02-05",4680.25,4968.27,4608.25,4968.27,1300],["2021-02-08",4824.26,5040.27,4824.26,4968.27,9200],["2021-02-09",5040.27,5184.28,5040.27,5184.28,4300],["2021-02-17",5184.28,5184.28,4824.26,5112.28,1303],["2021-02-18",5040.27,5184.28,4896.27,5112.28,2300],["2021-02-19",4824.26,5112.28,4824.26,5112.28,3700],["2021-02-22",5112.28,5112.28,4968.27,5112.28,2500],["2021-02-23",4896.27,5040.27,4896.27,4968.27,1300],["2021-02-24",4968.27,4968.27,4896.27,4968.27,4000],["2021-02-25",4896.27,4968.27,4896.27,4968.27,18300],["2021-02-26",4968.27,5040.27,4968.27,4968.27,1900],["2021-03-01",4968.27,5040.27,4968.27,4968.27,9514],["2021-03-02",4968.27,5112.28,4968.27,5112.28,12600],["2021-03-03",5112.28,5184.28,5112.28,5112.28,17700],["2021-03-04",5112.28,5256.29,5112.28,5112.28,41912],["2021-03-05",5112.28,5256.29,5112.28,5256.29,8400],["2021-03-08",5256.29,5760.31,5256.29,5688.31,46500],["2021-03-09",5472.3,5832.32,5472.3,5832.32,14600],["2021-03-10",5760.31,5904.32,5760.31,5904.32,15600],["2021-03-11",5832.32,5832.32,5472.3,5760.31,4800],["2021-03-12",5760.31,6120.33,5760.31,6048.33,25000],["2021-03-15",6048.33,6048.33,5904.32,5976.33,14060],["2021-03-16",5976.33,6048.33,5904.32,6048.33,8300],["2021-03-17",5616.31,6048.33,5616.31,5976.33,9600],["2021-03-18",6048.33,6120.33,5688.31,6048.33,22470],["2021-03-19",6048.33,6048.33,5760.31,5760.31,11880],["2021-03-22",5760.31,5976.33,5760.31,5904.32,8870],["2021-03-23",5832.32,5832.32,5688.31,5832.32,15500],["2021-03-24",5544.3,5760.31,5544.3,5760.31,5800],["2021-03-25",5976.33,5976.33,5544.3,5760.31,17400],["2021-03-26",5688.31,5832.32,5616.31,5760.31,10800],["2021-03-29",5760.31,6192.34,5760.31,5976.33,48700],["2021-03-30",5976.33,6336.34,5760.31,6336.34,31700],["2021-03-31",6696.36,6696.36,6408.35,6624.36,13500],["2021-04-01",6840.37,6840.37,6336.34,6624.36,7600],["2021-04-02",6408.35,6480.35,6408.35,6408.35,22170],["2021-04-05",6408.35,6480.35,6336.34,6480.35,17700],["2021-04-06",6336.34,6552.36,6336.34,6552.36,18900],["2021-04-07",6552.36,6552.36,6480.35,6552.36,18200],["2021-04-08",6480.35,6480.35,6408.35,6480.35,52500],["2021-04-09",6336.34,6480.35,6336.34,6480.35,5200],["2021-04-12",6840.37,6840.37,6336.34,6696.36,6900],["2021-04-13",6840.37,6840.37,6336.34,6408.35,16670],["2021-04-14",6696.36,6696.36,6192.34,6480.35,41300],["2021-04-15",6192.34,6480.35,6192.34,6336.34,6400],["2021-04-16",6480.35,6480.35,6336.34,6336.34,21400],["2021-04-19",6552.36,6552.36,6192.34,6408.35,26400],["2021-04-20",6480.35,6480.35,6336.34,6336.34,15400],["2021-04-22",6408.35,6408.35,6048.33,6048.33,8800],["2021-04-23",6120.33,6120.33,5688.31,6120.33,12300],["2021-04-26",6480.35,6480.35,5688.31,6120.33,1400],["2021-04-27",6408.35,6408.35,6408.35,6408.35,100],["2021-04-28",5904.32,6408.35,5904.32,6408.35,2400],["2021-04-29",6408.35,6408.35,6120.33,6264.34,31900],["2021-05-04",6264.34,6264.34,6048.33,6048.33,4800],["2021-05-05",6048.33,6408.35,6048.33,6336.34,3000],["2021-05-06",6480.35,6480.35,6336.34,6408.35,1400],["2021-05-07",5904.32,6120.33,5904.32,6120.33,10900],["2021-05-10",6480.35,6480.35,6120.33,6120.33,300],["2021-05-11",5976.33,5976.33,5976.33,5976.33,1300],["2021-05-12",5832.32,6048.33,5832.32,5976.33,26700],["2021-05-13",6264.34,6264.34,6264.34,6264.34,200],["2021-05-14",6120.33,6120.33,5976.33,6120.33,2200],["2021-05-17",5760.31,6048.33,5760.31,6048.33,19000],["2021-05-18",5976.33,6048.33,5976.33,5976.33,3700],["2021-05-19",5688.31,6048.33,5400.29,5976.33,4700],["2021-05-20",6120.33,6120.33,5904.32,5904.32,4100],["2021-05-21",6264.34,6264.34,5976.33,5976.33,21900],["2021-05-24",5904.32,5976.33,5904.32,5904.32,32500],["2021-05-25",6120.33,6120.33,6048.33,6048.33,200],["2021-05-26",6048.33,6048.33,5976.33,5976.33,200],["2021-05-27",6048.33,6048.33,5760.31,5760.31,600],["2021-05-28",5760.31,6048.33,5760.31,5976.33,8500],["2021-05-31",5976.33,6048.33,5760.31,5760.31,8300],["2021-06-01",5760.31,6048.33,5328.29,5832.32,700],["2021-06-02",6048.33,6048.33,5832.32,5904.32,6400],["2021-06-03",6048.33,6048.33,5760.31,5904.32,3300],["2021-06-04",5904.32,5976.33,5904.32,5976.33,11800],["2021-06-07",5976.33,5976.33,5832.32,5976.33,16200],["2021-06-08",6048.33,6048.33,6048.33,6048.33,100],["2021-06-09",5904.32,5904.32,5904.32,5904.32,100],["2021-06-10",5832.32,6048.33,5544.3,5616.31,3800],["2021-06-11",5616.31,5976.33,5112.28,5904.32,6600],["2021-06-14",5904.32,5904.32,5904.32,5904.32,0],["2021-06-15",5832.32,6048.33,5832.32,5904.32,2214],["2021-06-16",5904.32,6120.33,5832.32,5904.32,17400],["2021-06-17",6120.33,6120.33,5904.32,5904.32,500],["2021-06-18",5832.32,5904.32,5688.31,5760.31,20700],["2021-06-21",5760.31,5832.32,5472.3,5832.32,16000],["2021-06-22",5904.32,5904.32,5688.31,5760.31,25500],["2021-06-23",5760.31,5760.31,5760.31,5760.31,4500],["2021-06-24",5616.31,5832.32,5616.31,5760.31,5200],["2021-06-25",5688.31,5760.31,5472.3,5760.31,10400],["2021-06-28",5832.32,5832.32,5832.32,5832.32,100],["2021-06-29",6120.33,6120.33,5472.3,5544.3,11900],["2021-06-30",5688.31,5760.31,5688.31,5688.31,10042],["2021-07-01",5688.31,5688.31,5688.31,5688.31,3000],["2021-07-02",5688.31,5760.31,5688.31,5688.31,5900],["2021-07-05",5832.32,5832.32,5688.31,5688.31,700],["2021-07-06",5688.31,5832.32,5688.31,5688.31,40800],["2021-07-07",5688.31,5688.31,5688.31,5688.31,4100],["2021-07-08",5688.31,5688.31,5688.31,5688.31,100],["2021-07-09",5832.32,5832.32,5832.32,5832.32,100],["2021-07-12",5400.29,5760.31,5400.29,5544.3,8500],["2021-07-13",5616.31,5616.31,5472.3,5616.31,2300],["2021-07-14",5760.31,5760.31,5760.31,5760.31,100],["2021-07-15",5760.31,5760.31,5760.31,5760.31,0],["2021-07-16",5760.31,5760.31,5760.31,5760.31,0],["2021-07-19",5688.31,5688.31,5688.31,5688.31,1000],["2021-07-20",5688.31,5688.31,5688.31,5688.31,0],["2021-07-21",5760.31,5760.31,5760.31,5760.31,400],["2021-07-22",5688.31,5688.31,5688.31,5688.31,200],["2021-07-23",6120.33,6120.33,5256.29,5256.29,200],["2021-07-26",5760.31,5760.31,5688.31,5688.31,300],["2021-07-27",5400.29,5688.31,5400.29,5688.31,200],["2021-07-28",5760.31,5760.31,5616.31,5616.31,300],["2021-07-29",5256.29,5256.29,5256.29,5256.29,100],["2021-07-30",5256.29,5760.31,5256.29,5616.31,400],["2021-08-02",5544.3,5544.3,5544.3,5544.3,300],["2021-08-03",5760.31,5760.31,5544.3,5544.3,200],["2021-08-04",5400.29,5400.29,5400.29,5400.29,2000],["2021-08-05",5328.29,5760.31,5328.29,5400.29,3900],["2021-08-06",5256.29,5400.29,5256.29,5400.29,800],["2021-08-09",5544.3,5760.31,5544.3,5544.3,2500],["2021-08-10",5544.3,5832.32,5400.29,5400.29,1900],["2021-08-11",5688.31,5688.31,5328.29,5328.29,300],["2021-08-12",5328.29,5400.29,5256.29,5328.29,6500],["2021-08-13",5328.29,5328.29,5256.29,5256.29,2600],["2021-08-16",5616.31,5688.31,5256.29,5328.29,4600],["2021-08-17",5256.29,5760.31,5112.28,5688.31,20300],["2021-08-18",5256.29,5688.31,5256.29,5688.31,1000],["2021-08-19",5688.31,5688.31,5688.31,5688.31,400],["2021-08-20",5256.29,5616.31,5184.28,5400.29,19800],["2021-08-23",5400.29,5400.29,5400.29,5400.29,100],["2021-08-24",5400.29,5400.29,5400.29,5400.29,0],["2021-08-25",5040.27,5400.29,4968.27,5400.29,1300],["2021-08-26",4968.27,5328.29,4968.27,5328.29,700],["2021-08-27",5256.29,5400.29,5184.28,5400.29,5400],["2021-08-30",5184.28,5472.3,5040.27,5400.29,16200],["2021-08-31",5400.29,5472.3,5400.29,5472.3,13000],["2021-09-01",5400.29,5544.3,5400.29,5544.3,7800],["2021-09-06",5400.29,5472.3,5400.29,5472.3,4600],["2021-09-07",5400.29,5472.3,5040.27,5472.3,31500],["2021-09-08",5544.3,5544.3,5400.29,5400.29,4300],["2021-09-09",5400.29,5400.29,5400.29,5400.29,100],["2021-09-10",5400.29,5472.3,5400.29,5400.29,18400],["2021-09-13",5400.29,5544.3,5400.29,5544.3,16500],["2021-09-14",5472.3,5544.3,5472.3,5472.3,12500],["2021-09-15",5400.29,5472.3,5400.29,5400.29,4200],["2021-09-16",5400.29,5544.3,5256.29,5400.29,30500],["2021-09-17",5472.3,5760.31,5472.3,5760.31,25200],["2021-09-20",5760.31,5976.33,5760.31,5976.33,5540],["2021-09-21",5904.32,5976.33,5760.31,5904.32,10000],["2021-09-22",5760.31,6192.34,5760.31,6120.33,13500],["2021-09-23",5832.32,6120.33,5832.32,5976.33,7900],["2021-09-24",5976.33,5976.33,5832.32,5832.32,4600],["2021-09-27",5544.3,5760.31,5544.3,5760.31,1400],["2021-09-28",5616.31,5760.31,5544.3,5760.31,2700],["2021-09-29",5688.31,5760.31,5616.31,5760.31,3500],["2021-09-30",5616.31,5760.31,5472.3,5760.31,4600],["2021-10-01",5616.31,5760.31,5544.3,5616.31,67300],["2021-10-04",5616.31,5904.32,5616.31,5760.31,16600],["2021-10-05",5760.31,5976.33,5760.31,5760.31,8600],["2021-10-06",5760.31,5976.33,5760.31,5760.31,9300],["2021-10-07",5760.31,5976.33,5760.31,5976.33,18300],["2021-10-08",5976.33,6192.34,5904.32,6048.33,2600],["2021-10-11",6192.34,6192.34,5904.32,5904.32,8600],["2021-10-12",5904.32,5976.33,5904.32,5976.33,7500],["2021-10-13",5976.33,6120.33,5904.32,5976.33,11400],["2021-10-14",5976.33,5976.33,5976.33,5976.33,16600],["2021-10-15",5976.33,6552.36,5976.33,6552.36,63800],["2021-10-18",6912.38,7200.39,6912.38,7200.39,48600],["2021-10-19",7920.43,7920.43,7920.43,7920.43,54100],["2021-10-20",8712.47,8712.47,8640.47,8712.47,163500],["2021-10-21",9000.49,9576.52,8208.45,9360.51,193500],["2021-10-22",9360.51,10224.56,9360.51,9576.52,60800],["2021-10-25",9720.53,10224.56,9360.51,9864.54,95900],["2021-10-26",9360.51,9792.53,9360.51,9720.53,105600],["2021-10-27",9720.53,9720.53,9288.51,9504.52,152200],["2021-10-28",9648.53,10080.55,9576.52,9936.54,85600],["2021-10-29",9936.54,10080.55,9864.54,9936.54,92800],["2021-11-01",9936.54,10872.59,9936.54,10872.59,244800],["2021-11-02",11520.63,11952.65,11520.63,11952.65,162600],["2021-11-03",12888.7,13104.71,12240.67,12888.7,290400],["2021-11-04",11664.63,12600.69,11664.63,11736.64,195600],["2021-11-05",12600.69,12816.7,12312.67,12816.7,74850],["2021-11-08",12960.71,14040.76,12960.71,14040.76,141800],["2021-11-09",15120.82,15408.84,14760.8,14832.81,146942],["2021-11-10",14760.8,15840.86,14760.8,15408.84,46400],["2021-11-11",15408.84,15408.84,13896.76,15264.83,249000],["2021-11-12",15264.83,15264.83,14184.77,14328.78,64200],["2021-11-15",14328.78,14688.8,14112.77,14256.78,92700],["2021-11-16",14256.78,14760.8,13104.71,13536.74,72900],["2021-11-17",13680.74,13824.75,13104.71,13248.72,67800],["2021-11-18",13248.72,13248.72,12600.69,12888.7,45000],["2021-11-19",12962.77,13036.85,11629.46,11777.61,92000],["2021-11-22",11110.95,12592.41,10740.58,11777.61,34400],["2021-11-23",11555.39,12296.12,10740.58,11703.53,47970],["2021-11-24",11481.31,12296.12,11481.31,12222.04,23300],["2021-11-25",12814.63,12814.63,11999.83,11999.83,16500],["2021-11-26",12073.9,12296.12,11777.61,11925.75,19300],["2021-11-29",11777.61,11777.61,11333.17,11703.53,72100],["2021-11-30",11703.53,12814.63,11703.53,12814.63,77500],["2021-12-01",12888.7,13703.5,12518.34,12740.56,31000],["2021-12-02",12518.34,12592.41,11999.83,12444.26,34600],["2021-12-03",12740.56,12740.56,11851.68,11851.68,47100],["2021-12-06",11851.68,11999.83,11185.02,11185.02,17900],["2021-12-07",11259.1,11999.83,11110.95,11777.61,35200],["2021-12-08",11777.61,11851.68,11777.61,11851.68,1500],["2021-12-09",11851.68,11851.68,10740.58,11407.24,17700],["2021-12-10",12518.34,12518.34,11185.02,11407.24,9200],["2021-12-13",10740.58,11777.61,10740.58,11407.24,36300],["2021-12-14",11407.24,11407.24,11110.95,11259.1,34300],["2021-12-15",11629.46,12222.04,11110.95,11851.68,82000],["2021-12-16",11851.68,13036.85,11703.53,13036.85,193200],["2021-12-17",14222.02,14296.09,13184.99,13555.36,117300],["2021-12-20",13555.36,13555.36,12296.12,13110.92,51200],["2021-12-21",12147.97,13110.92,12147.97,12296.12,51500],["2021-12-22",12296.12,12666.48,12296.12,12444.26,51500],["2021-12-23",12518.34,12592.41,11999.83,12444.26,72200],["2021-12-24",13555.36,13555.36,11851.68,12222.04,49700],["2021-12-27",12296.12,12592.41,11999.83,12296.12,17700],["2021-12-28",12147.97,12370.19,11925.75,11925.75,29900],["2021-12-29",11925.75,12073.9,11481.31,11555.39,67100],["2021-12-30",11629.46,11851.68,11333.17,11333.17,52800],["2021-12-31",11851.68,11851.68,11555.39,11703.53,6000],["2022-01-04",11703.53,12147.97,11629.46,11925.75,38900],["2022-01-05",11999.83,11999.83,11703.53,11703.53,34079],["2022-01-06",11555.39,11629.46,11259.1,11259.1,82356],["2022-01-07",11481.31,12370.19,11407.24,11555.39,42500],["2022-01-10",11851.68,12296.12,11555.39,11629.46,67400],["2022-01-11",11629.46,11629.46,11110.95,11555.39,26100],["2022-01-12",11185.02,11555.39,10666.51,11185.02,29700],["2022-01-13",11185.02,11185.02,10370.22,10444.29,22000],["2022-01-14",10740.58,11036.88,10073.93,10962.8,16200],["2022-01-17",10148.0,10370.22,9925.78,10370.22,23100],["2022-01-18",9629.49,9703.56,9333.2,9333.2,18800],["2022-01-19",9333.2,9999.85,9333.2,9333.2,2600],["2022-01-20",9333.2,9851.71,9110.98,9777.64,36600],["2022-01-21",9777.64,9777.64,9481.34,9777.64,6300],["2022-01-24",9481.34,9629.49,9259.12,9629.49,17600],["2022-01-25",9259.12,9629.49,8888.76,9036.91,6600],["2022-01-26",9110.98,9555.42,9110.98,9333.2,2600],["2022-01-27",9110.98,9555.42,8740.61,9259.12,6300],["2022-01-28",9036.91,9259.12,8444.32,8518.39,16400],["2022-02-07",9333.2,9333.2,8888.76,8888.76,4300],["2022-02-08",8888.76,9481.34,8518.39,9333.2,6000],["2022-02-09",8888.76,9259.12,8740.61,9259.12,12800],["2022-02-10",8888.76,9110.98,8518.39,8518.39,18700],["2022-02-11",8518.39,8814.69,8518.39,8740.61,15600],["2022-02-14",8888.76,9259.12,8814.69,8814.69,14300],["2022-02-15",8888.76,8888.76,8592.47,8888.76,8300],["2022-02-16",8888.76,9407.27,8814.69,9185.05,8500],["2022-02-17",9185.05,9185.05,9185.05,9185.05,7900],["2022-02-18",8962.83,9110.98,8888.76,8888.76,7300],["2022-02-21",8888.76,9259.12,8888.76,9259.12,24400],["2022-02-22",8962.83,9481.34,8888.76,8888.76,12200],["2022-02-23",9036.91,9481.34,9036.91,9333.2,19600],["2022-02-24",9629.49,9629.49,8592.47,9110.98,19600],["2022-02-25",9333.2,9629.49,9110.98,9407.27,26100],["2022-02-28",9110.98,9407.27,9110.98,9185.05,8300],["2022-03-01",9110.98,9259.12,9110.98,9259.12,15400],["2022-03-02",9259.12,9555.42,9110.98,9259.12,10600],["2022-03-03",9259.12,9481.34,8888.76,9259.12,15400],["2022-03-04",9185.05,9555.42,9185.05,9555.42,15800],["2022-03-07",9555.42,10444.29,9555.42,10444.29,82300],["2022-03-08",11110.95,11481.31,10518.37,10962.8,54900],["2022-03-09",10962.8,10962.8,10073.93,10296.15,29500],["2022-03-10",10518.37,10518.37,9999.85,10296.15,39900],["2022-03-11",10296.15,10370.22,9925.78,10296.15,39900],["2022-03-14",10296.15,11110.95,10222.07,10740.58,65800],["2022-03-15",10740.58,10814.66,10518.37,10814.66,41400],["2022-03-16",10814.66,11777.61,10814.66,11333.17,84600],["2022-03-17",11407.24,11703.53,11110.95,11333.17,40000],["2022-03-18",11333.17,11999.83,11185.02,11999.83,63700],["2022-03-21",11999.83,13036.85,11851.68,11851.68,81300],["2022-03-22",11851.68,12222.04,11703.53,11851.68,27900],["2022-03-23",11851.68,12073.9,11555.39,12073.9,39800],["2022-03-24",11851.68,12073.9,11777.61,11999.83,53200],["2022-03-25",11851.68,12073.9,11777.61,11851.68,81100],["2022-03-28",11851.68,11925.75,11110.95,11851.68,99100],["2022-03-29",11555.39,11851.68,11555.39,11851.68,67200],["2022-03-30",11851.68,11851.68,11333.17,11555.39,27700],["2022-03-31",11481.31,11703.53,11333.17,11703.53,41100],["2022-04-01",11703.53,11851.68,11333.17,11777.61,47100],["2022-04-04",11777.61,12073.9,11629.46,11851.68,40400],["2022-04-05",11703.53,11851.68,11481.31,11851.68,53100],["2022-04-06",11481.31,11851.68,11407.24,11777.61,29000],["2022-04-07",11851.68,11851.68,11481.31,11629.46,24600],["2022-04-08",11407.24,11777.61,11185.02,11481.31,8300],["2022-04-12",11777.61,11777.61,10370.22,11110.95,16800],["2022-04-13",11036.88,11481.31,10370.22,11481.31,8500],["2022-04-14",11407.24,11703.53,11185.02,11407.24,6000],["2022-04-15",11333.17,11333.17,10666.51,11036.88,11000],["2022-04-18",11333.17,11333.17,10370.22,10444.29,10200],["2022-04-19",11110.95,11110.95,9629.49,10222.07,9100],["2022-04-20",9481.34,10148.0,9259.12,9259.12,21570],["2022-04-21",8518.39,9259.12,8370.25,9259.12,27400],["2022-04-22",9259.12,9259.12,8370.25,9185.05,6400],["2022-04-25",9259.12,9259.12,8296.18,8814.69,106500],["2022-04-26",8814.69,9036.91,8222.1,9036.91,12100],["2022-04-27",8518.39,9925.78,8518.39,9555.42,5300],["2022-04-28",9110.98,9629.49,8740.61,9629.49,7600],["2022-04-29",9110.98,9999.85,9110.98,9851.71,1900],["2022-05-04",10370.22,10370.22,10370.22,10370.22,100],["2022-05-05",9481.34,9629.49,9333.2,9555.42,15900],["2022-05-06",8888.76,9259.12,8888.76,9259.12,2900],["2022-05-09",8888.76,9481.34,8370.25,9481.34,14200],["2022-05-10",8592.47,9333.2,8592.47,9259.12,1000],["2022-05-11",9185.05,9185.05,8592.47,9185.05,2200],["2022-05-12",9110.98,9110.98,8962.83,8962.83,400],["2022-05-13",8444.32,8444.32,8073.96,8073.96,4100],["2022-05-16",8666.54,8666.54,8073.96,8370.25,2100],["2022-05-17",8666.54,8666.54,8444.32,8666.54,2000],["2022-05-18",9036.91,9185.05,8592.47,8888.76,1600],["2022-05-19",8888.76,8888.76,8888.76,8888.76,1300],["2022-05-20",9259.12,9259.12,9036.91,9036.91,400],["2022-05-23",8444.32,8888.76,8370.25,8888.76,2200],["2022-05-24",9777.64,9777.64,8444.32,8962.83,1600],["2022-05-25",9481.34,9481.34,8296.18,9036.91,10200],["2022-05-26",9036.91,9333.2,9036.91,9036.91,3100],["2022-05-27",8962.83,8962.83,8814.69,8814.69,3600],["2022-05-30",9036.91,9036.91,8888.76,8888.76,800],["2022-05-31",8592.47,8888.76,8370.25,8370.25,7100],["2022-06-01",8740.61,8740.61,8740.61,8740.61,100],["2022-06-02",8666.54,8740.61,8666.54,8740.61,5000],["2022-06-03",9036.91,9036.91,8518.39,8814.69,2300],["2022-06-06",8814.69,8814.69,8740.61,8814.69,300],["2022-06-07",9185.05,9185.05,8148.03,8666.54,500],["2022-06-08",8296.18,8592.47,8296.18,8592.47,2500],["2022-06-09",8222.1,8444.32,8148.03,8148.03,2700],["2022-06-10",8888.76,8888.76,7999.88,8666.54,300],["2022-06-13",8148.03,8148.03,7851.74,7851.74,2800],["2022-06-14",7851.74,7851.74,7185.08,7777.66,8800],["2022-06-15",7185.08,7333.23,7111.01,7333.23,1600],["2022-06-16",7851.74,7851.74,6666.57,6666.57,8000],["2022-06-17",6592.5,6592.5,5999.91,5999.91,4900],["2022-06-20",6370.28,6592.5,6222.13,6222.13,500],["2022-06-21",5851.77,5999.91,5777.69,5999.91,300],["2022-06-22",6073.99,6073.99,6073.99,6073.99,400],["2022-06-23",5703.62,5999.91,5481.4,5925.84,12100],["2022-06-24",5555.47,6518.42,5555.47,6222.13,11600],["2022-06-27",6148.06,6222.13,6148.06,6222.13,200],["2022-06-28",5999.91,6222.13,5629.55,5851.77,25100],["2022-06-29",5999.91,5999.91,5925.84,5925.84,2500],["2022-06-30",5925.84,5999.91,5555.47,5629.55,17300],["2022-07-01",5629.55,5925.84,5481.4,5925.84,7800],["2022-07-04",5555.47,5851.77,5407.33,5407.33,1300],["2022-07-05",5481.4,5703.62,5185.11,5555.47,5300],["2022-07-06",5036.96,5629.55,5036.96,5481.4,9000],["2022-07-07",5111.04,5481.4,5111.04,5481.4,6000],["2022-07-08",5481.4,5703.62,5481.4,5703.62,17600],["2022-07-11",5185.11,5629.55,5185.11,5629.55,2200],["2022-07-12",5333.26,5629.55,5111.04,5555.47,22300],["2022-07-13",5555.47,5629.55,5185.11,5629.55,2400],["2022-07-14",5629.55,5629.55,5629.55,5629.55,100],["2022-07-15",5111.04,5703.62,5111.04,5703.62,6700],["2022-07-18",5851.77,5851.77,5703.62,5777.69,16300],["2022-07-19",5407.33,5925.84,5333.26,5925.84,12900],["2022-07-20",5333.26,5925.84,5333.26,5925.84,15800],["2022-07-21",5925.84,5925.84,5925.84,5925.84,0],["2022-07-22",5333.26,5925.84,5333.26,5925.84,19400],["2022-07-25",5407.33,5925.84,5407.33,5925.84,3200],["2022-07-26",5481.4,5925.84,5481.4,5925.84,7200],["2022-07-27",5481.4,5925.84,5481.4,5851.77,17200],["2022-07-28",5481.4,5925.84,5481.4,5925.84,11800],["2022-07-29",5777.69,5925.84,5777.69,5851.77,2100],["2022-08-01",5925.84,5925.84,5851.77,5925.84,7500],["2022-08-02",5925.84,6073.99,5925.84,6073.99,20200],["2022-08-03",6073.99,6222.13,6073.99,6148.06,28300],["2022-08-04",6296.2,6370.28,6222.13,6296.2,8400],["2022-08-05",6444.35,6444.35,6296.2,6444.35,4800],["2022-08-08",6444.35,6518.42,6444.35,6444.35,5600],["2022-08-09",6592.5,6592.5,6592.5,6592.5,3700],["2022-08-10",6888.79,6962.86,6666.57,6962.86,3200],["2022-08-11",6962.86,7407.3,6962.86,7185.08,10200],["2022-08-12",7407.3,7407.3,6518.42,7407.3,7200],["2022-08-15",7333.23,7407.3,6740.64,7333.23,2200],["2022-08-16",7333.23,7333.23,7333.23,7333.23,0],["2022-08-17",6814.72,7259.15,6740.64,6740.64,2700],["2022-08-18",6518.42,7036.93,6518.42,6814.72,1800],["2022-08-19",6222.13,7259.15,6222.13,7036.93,8200],["2022-08-22",6518.42,7036.93,6518.42,7036.93,2600],["2022-08-23",6518.42,7036.93,6518.42,7036.93,2200],["2022-08-24",6518.42,6962.86,6518.42,6740.64,5700],["2022-08-25",6888.79,6888.79,6814.72,6814.72,200],["2022-08-26",6518.42,6814.72,6148.06,6592.5,8100],["2022-08-29",6148.06,6592.5,6148.06,6592.5,2200],["2022-08-30",6592.5,6888.79,6592.5,6888.79,200],["2022-08-31",6296.2,6666.57,6222.13,6444.35,6200],["2022-09-05",6814.72,6814.72,6592.5,6592.5,2000],["2022-09-06",6148.06,6592.5,6148.06,6592.5,1800],["2022-09-07",6148.06,6592.5,6148.06,6592.5,400],["2022-09-08",6222.13,6518.42,6222.13,6518.42,400],["2022-09-09",6222.13,6444.35,6222.13,6444.35,2200],["2022-09-12",6444.35,6444.35,6296.2,6444.35,2100],["2022-09-13",6444.35,6444.35,6444.35,6444.35,0],["2022-09-14",6073.99,6444.35,5851.77,6444.35,17200],["2022-09-15",5851.77,6444.35,5851.77,6444.35,600],["2022-09-16",6148.06,6370.28,6148.06,6222.13,1300],["2022-09-19",5703.62,6073.99,5703.62,6073.99,600],["2022-09-20",5999.91,6073.99,5999.91,6073.99,1100],["2022-09-21",6073.99,6073.99,6073.99,6073.99,500],["2022-09-22",5555.47,6148.06,5555.47,6148.06,2300],["2022-09-23",5777.69,6073.99,5555.47,5999.91,2300],["2022-09-26",5999.91,5999.91,5999.91,5999.91,100],["2022-09-27",5925.84,5925.84,5925.84,5925.84,200],["2022-09-28",5851.77,5999.91,5851.77,5999.91,1000],["2022-09-29",6222.13,6222.13,5925.84,5999.91,700],["2022-09-30",5555.47,5851.77,5555.47,5851.77,1000],["2022-10-03",5481.4,5851.77,5481.4,5851.77,300],["2022-10-04",5333.26,5629.55,5333.26,5629.55,2500],["2022-10-05",5629.55,5851.77,5259.18,5851.77,500],["2022-10-06",5407.33,5777.69,5407.33,5777.69,500],["2022-10-07",5259.18,5777.69,5259.18,5777.69,2600],["2022-10-10",5777.69,5777.69,5777.69,5777.69,0],["2022-10-11",5777.69,5777.69,5777.69,5777.69,500],["2022-10-12",5333.26,5703.62,5333.26,5703.62,500],["2022-10-13",5703.62,5703.62,5703.62,5703.62,0],["2022-10-14",5333.26,5629.55,5185.11,5629.55,14800],["2022-10-17",5111.04,6073.99,5111.04,5629.55,8500],["2022-10-18",5185.11,5629.55,5185.11,5629.55,3600],["2022-10-19",5629.55,5629.55,5629.55,5629.55,0],["2022-10-20",5185.11,5555.47,5185.11,5555.47,700],["2022-10-21",5111.04,5777.69,5036.96,5777.69,11700],["2022-10-24",5259.18,5777.69,5259.18,5555.47,11000],["2022-10-25",5629.55,6073.99,5555.47,5555.47,25200],["2022-10-26",5259.18,5777.69,5259.18,5555.47,11500],["2022-10-27",5259.18,5481.4,5036.96,5185.11,12000],["2022-10-28",5185.11,5555.47,5185.11,5481.4,4300],["2022-10-31",5036.96,5333.26,5036.96,5333.26,3400],["2022-11-01",4888.82,5333.26,4888.82,5111.04,1500],["2022-11-02",5185.11,5185.11,4814.74,5185.11,3300],["2022-11-03",4814.74,5333.26,4740.67,4740.67,5700],["2022-11-04",4962.89,5036.96,4444.38,5036.96,5400],["2022-11-07",5036.96,5036.96,5036.96,5036.96,0],["2022-11-08",4666.6,5036.96,4592.53,5036.96,900],["2022-11-09",5036.96,5036.96,5036.96,5036.96,0],["2022-11-10",4592.53,4592.53,4592.53,4592.53,200],["2022-11-11",4148.09,4666.6,4148.09,4148.09,6100],["2022-11-14",3777.72,4222.16,3777.72,3777.72,20300],["2022-11-15",3407.36,3925.87,3407.36,3407.36,12000],["2022-11-16",3111.07,3407.36,3111.07,3407.36,6400],["2022-11-17",3111.07,3703.65,3111.07,3703.65,4000],["2022-11-18",4074.01,4074.01,3999.94,4074.01,400],["2022-11-21",4370.31,4370.31,3777.72,4370.31,6900],["2022-11-22",3999.94,4370.31,3999.94,4370.31,1400],["2022-11-23",4074.01,4370.31,3999.94,3999.94,10400],["2022-11-24",3629.58,4222.16,3629.58,4148.09,2800],["2022-11-25",3925.87,4222.16,3925.87,4222.16,4900],["2022-11-28",4370.31,4444.38,4370.31,4444.38,3000],["2022-11-29",3999.94,4444.38,3999.94,4370.31,3100],["2022-11-30",3999.94,4296.23,3999.94,4296.23,19100],["2022-12-01",3925.87,4444.38,3925.87,4370.31,3400],["2022-12-02",3999.94,4222.16,3999.94,4074.01,69000],["2022-12-05",4148.09,4296.23,4074.01,4296.23,11600],["2022-12-06",4074.01,4444.38,4074.01,4370.31,18200],["2022-12-07",4370.31,4444.38,4148.09,4370.31,23300],["2022-12-08",4074.01,4370.31,4074.01,4222.16,15700],["2022-12-09",4370.31,4370.31,4148.09,4296.23,1300],["2022-12-12",4148.09,4296.23,4148.09,4222.16,18400],["2022-12-13",4148.09,4222.16,4148.09,4222.16,800],["2022-12-14",4074.01,4222.16,4074.01,4222.16,200],["2022-12-15",4148.09,4222.16,4148.09,4148.09,2900],["2022-12-16",4074.01,4148.09,4074.01,4148.09,1300],["2022-12-19",4222.16,4222.16,4148.09,4148.09,2800],["2022-12-20",4148.09,4148.09,4148.09,4148.09,0],["2022-12-21",4148.09,4148.09,4148.09,4148.09,0],["2022-12-22",3851.8,4148.09,3851.8,4148.09,1700],["2022-12-23",3851.8,4148.09,3851.8,4074.01,2500],["2022-12-26",4074.01,4074.01,4074.01,4074.01,0],["2022-12-27",4074.01,4148.09,4074.01,4148.09,2300],["2022-12-28",4148.09,4148.09,4148.09,4148.09,0],["2022-12-29",4148.09,4148.09,4148.09,4148.09,0],["2022-12-30",4148.09,4148.09,4148.09,4148.09,0],["2023-01-03",4074.01,4148.09,3777.72,4148.09,1400],["2023-01-04",4148.09,4148.09,4148.09,4148.09,0],["2023-01-05",4074.01,4074.01,4074.01,4074.01,1700],["2023-01-06",3851.8,4074.01,3851.8,4074.01,400],["2023-01-09",3925.87,4074.01,3703.65,4074.01,2300],["2023-01-10",4074.01,4074.01,4074.01,4074.01,1200],["2023-01-11",3851.8,4074.01,3851.8,4074.01,900],["2023-01-12",3925.87,3925.87,3777.72,3925.87,1900],["2023-01-13",3777.72,3999.94,3777.72,3999.94,800],["2023-01-16",3777.72,3999.94,3629.58,3999.94,2000],["2023-01-17",3703.65,3703.65,3703.65,3703.65,100],["2023-01-18",3999.94,3999.94,3777.72,3925.87,2200],["2023-01-19",3925.87,4222.16,3925.87,4222.16,3500],["2023-01-27",4148.09,4222.16,4148.09,4222.16,1500],["2023-01-30",4074.01,4444.38,4074.01,4444.38,6400],["2023-01-31",4444.38,4888.82,4444.38,4740.67,5900],["2023-02-01",4740.67,5111.04,4296.23,4962.89,9700],["2023-02-02",4592.53,4962.89,4518.45,4962.89,1100],["2023-02-03",4592.53,4888.82,4518.45,4888.82,1000],["2023-02-06",4814.74,4888.82,4518.45,4814.74,5800],["2023-02-07",4888.82,5259.18,4370.31,4370.31,30600],["2023-02-08",4740.67,4740.67,4592.53,4592.53,1500],["2023-02-09",4592.53,4592.53,4592.53,4592.53,1700],["2023-02-10",4370.31,4592.53,4370.31,4592.53,3000],["2023-02-13",4444.38,4444.38,4296.23,4296.23,3600],["2023-02-14",4148.09,4444.38,4148.09,4296.23,7300],["2023-02-15",4296.23,4370.31,4296.23,4370.31,13000],["2023-02-16",4370.31,4370.31,4370.31,4370.31,28800],["2023-02-17",4532.17,4532.17,4370.31,4532.17,1700],["2023-02-20",4451.24,4774.96,4451.24,4613.1,16600],["2023-02-21",4613.1,4774.96,4613.1,4774.96,1100],["2023-02-22",4370.31,4694.03,4370.31,4694.03,4500],["2023-02-23",4613.1,4613.1,4289.38,4370.31,13500],["2023-02-24",4289.38,4613.1,4127.51,4532.17,9700],["2023-02-27",4370.31,4370.31,4208.44,4370.31,28000],["2023-02-28",4127.51,4451.24,4127.51,4451.24,3600],["2023-03-01",4451.24,4451.24,4370.31,4451.24,2900],["2023-03-02",4208.44,4451.24,4127.51,4451.24,1700],["2023-03-03",4127.51,4451.24,4127.51,4451.24,3900],["2023-03-06",4127.51,4289.38,4046.58,4127.51,26800],["2023-03-07",4289.38,4289.38,4289.38,4289.38,500],["2023-03-08",4208.44,4208.44,4208.44,4208.44,9400],["2023-03-09",4289.38,4289.38,4208.44,4208.44,33400],["2023-03-10",4127.51,4127.51,4127.51,4127.51,800],["2023-03-13",4127.51,4127.51,4127.51,4127.51,200],["2023-03-14",3965.65,4046.58,3803.79,3884.72,14100],["2023-03-15",4127.51,4127.51,4127.51,4127.51,100],["2023-03-16",3965.65,4127.51,3965.65,4127.51,400],["2023-03-17",3965.65,4046.58,3965.65,4046.58,1800],["2023-03-20",3965.65,3965.65,3641.92,3722.85,15700],["2023-03-21",3722.85,3722.85,3722.85,3722.85,3100],["2023-03-22",3560.99,3641.92,3480.06,3641.92,22100],["2023-03-23",3480.06,3641.92,3399.13,3641.92,6200],["2023-03-24",3480.06,3803.79,3318.2,3803.79,21300],["2023-03-27",3803.79,3803.79,3803.79,3803.79,0],["2023-03-28",3803.79,3803.79,3560.99,3722.85,16300],["2023-03-29",3560.99,3722.85,3399.13,3722.85,3900],["2023-03-30",3480.06,3560.99,3399.13,3560.99,10000],["2023-03-31",3560.99,3722.85,3560.99,3722.85,4700],["2023-04-03",3641.92,3641.92,3641.92,3641.92,18700],["2023-04-04",3641.92,3641.92,3560.99,3560.99,2600],["2023-04-05",3560.99,3641.92,3480.06,3641.92,6500],["2023-04-06",3641.92,3884.72,3641.92,3722.85,12300],["2023-04-07",3722.85,3722.85,3641.92,3722.85,2200],["2023-04-10",3722.85,3803.79,3641.92,3722.85,4400],["2023-04-11",3641.92,3722.85,3641.92,3722.85,1700],["2023-04-12",3641.92,3722.85,3641.92,3722.85,10100],["2023-04-13",3641.92,3722.85,3641.92,3722.85,1500],["2023-04-14",3641.92,3722.85,3641.92,3641.92,7800],["2023-04-17",3641.92,3641.92,3641.92,3641.92,0],["2023-04-18",3560.99,3641.92,3560.99,3641.92,300],["2023-04-19",3480.06,3641.92,3480.06,3641.92,25900],["2023-04-20",3560.99,3722.85,3560.99,3560.99,28800],["2023-04-21",3722.85,3722.85,3560.99,3722.85,21700],["2023-04-24",3722.85,3722.85,3722.85,3722.85,0],["2023-04-25",3722.85,3722.85,3560.99,3722.85,1100],["2023-04-26",3560.99,3560.99,3560.99,3560.99,100],["2023-04-27",3722.85,3722.85,3641.92,3641.92,3100],["2023-04-28",3722.85,3722.85,3560.99,3560.99,1200],["2023-05-04",3803.79,3803.79,3722.85,3722.85,200],["2023-05-05",3641.92,3641.92,3399.13,3560.99,3600],["2023-05-08",3560.99,3722.85,3560.99,3560.99,11100],["2023-05-09",3722.85,3884.72,3722.85,3803.79,35900],["2023-05-10",3803.79,3803.79,3722.85,3803.79,18600],["2023-05-11",3803.79,4127.51,3803.79,4127.51,61100],["2023-05-12",4127.51,4127.51,3965.65,4046.58,15500],["2023-05-15",4208.44,4451.24,3641.92,3965.65,9600],["2023-05-16",3884.72,3965.65,3884.72,3884.72,19900],["2023-05-17",3884.72,3884.72,3803.79,3884.72,18200],["2023-05-18",3803.79,3884.72,3641.92,3722.85,13400],["2023-05-19",3641.92,3722.85,3641.92,3722.85,7500],["2023-05-22",3884.72,3884.72,3884.72,3884.72,3500],["2023-05-23",3722.85,3803.79,3722.85,3722.85,25100],["2023-05-24",3803.79,4046.58,3803.79,3965.65,9800],["2023-05-25",3965.65,3965.65,3803.79,3965.65,4700],["2023-05-26",3884.72,3884.72,3722.85,3884.72,11600],["2023-05-29",3884.72,4127.51,3803.79,4127.51,52400],["2023-05-30",4370.31,4370.31,4208.44,4289.38,7400],["2023-05-31",4208.44,4694.03,4208.44,4694.03,84600],["2023-06-01",5017.76,5098.69,4936.83,5098.69,82200],["2023-06-02",5584.28,5584.28,4855.9,5179.62,47800],["2023-06-05",5098.69,5098.69,4694.03,5017.76,59800],["2023-06-06",4855.9,5260.55,4855.9,5260.55,39200],["2023-06-07",5341.49,5584.28,5260.55,5422.42,36600],["2023-06-08",5422.42,5827.08,5422.42,5746.14,66600],["2023-06-09",5746.14,6069.87,5746.14,6069.87,24400],["2023-06-12",6474.53,6636.39,6474.53,6636.39,26700],["2023-06-13",7202.91,7283.84,6636.39,6717.32,39400],["2023-06-14",6717.32,7202.91,6555.46,7041.05,29200],["2023-06-15",6960.12,7041.05,6798.25,6960.12,27700],["2023-06-16",6960.12,7041.05,6555.46,6879.19,28100],["2023-06-19",6798.25,6879.19,6474.53,6798.25,37300],["2023-06-20",6798.25,6879.19,6555.46,6717.32,20100],["2023-06-21",6636.39,6636.39,6474.53,6636.39,13800],["2023-06-22",6474.53,6798.25,6474.53,6636.39,14500],["2023-06-23",6555.46,6636.39,6474.53,6555.46,15000],["2023-06-26",6393.6,6555.46,6393.6,6555.46,5700],["2023-06-27",6555.46,6555.46,6231.73,6555.46,8000],["2023-06-28",6555.46,6555.46,6312.67,6312.67,6700],["2023-06-29",6312.67,6312.67,6231.73,6312.67,6000],["2023-06-30",6474.53,6474.53,6231.73,6474.53,9400],["2023-07-03",6474.53,6474.53,6474.53,6474.53,0],["2023-07-04",6474.53,6474.53,6393.6,6393.6,200],["2023-07-05",6231.73,6474.53,6150.8,6474.53,4900],["2023-07-06",6474.53,6474.53,6474.53,6474.53,0],["2023-07-07",6474.53,6474.53,6474.53,6474.53,0],["2023-07-10",6474.53,6636.39,6231.73,6555.46,12800],["2023-07-11",6555.46,6555.46,6555.46,6555.46,1000],["2023-07-12",6555.46,6555.46,6312.67,6555.46,5200],["2023-07-13",6555.46,6555.46,6312.67,6474.53,8800],["2023-07-14",6474.53,6474.53,6393.6,6393.6,5000],["2023-07-17",6231.73,6474.53,6231.73,6393.6,3100],["2023-07-18",6312.67,6393.6,6231.73,6393.6,4500],["2023-07-19",6393.6,6393.6,6312.67,6393.6,3000],["2023-07-20",6150.8,6474.53,6150.8,6393.6,3200],["2023-07-21",6393.6,6474.53,6231.73,6474.53,4100],["2023-07-24",6636.39,6636.39,6474.53,6555.46,7000],["2023-07-25",6555.46,6555.46,6555.46,6555.46,100],["2023-07-26",6555.46,6717.32,6393.6,6636.39,13900],["2023-07-27",6636.39,6636.39,6393.6,6555.46,7400],["2023-07-28",6474.53,6636.39,6474.53,6555.46,24100],["2023-07-31",6474.53,6555.46,6474.53,6555.46,3700],["2023-08-01",6474.53,6474.53,6231.73,6474.53,4200],["2023-08-02",6312.67,6393.6,6150.8,6393.6,21000],["2023-08-03",6393.6,6393.6,6150.8,6393.6,67900],["2023-08-04",6555.46,6717.32,6474.53,6717.32,22400],["2023-08-07",6636.39,6636.39,6312.67,6555.46,34800],["2023-08-08",6555.46,6555.46,6231.73,6474.53,58100],["2023-08-09",6393.6,6474.53,6312.67,6474.53,73300],["2023-08-10",6474.53,6474.53,6231.73,6312.67,50900],["2023-08-11",6312.67,6312.67,6150.8,6312.67,17200],["2023-08-14",6312.67,6717.32,6312.67,6312.67,56300],["2023-08-15",6474.53,6636.39,6393.6,6474.53,64600],["2023-08-16",6555.46,6879.19,6393.6,6879.19,37700],["2023-08-17",7121.98,7121.98,6879.19,6879.19,74300],["2023-08-18",6879.19,6879.19,6555.46,6636.39,25300],["2023-08-21",6312.67,6636.39,6150.8,6555.46,30200],["2023-08-22",6555.46,6555.46,6312.67,6555.46,8900],["2023-08-23",6555.46,6555.46,6393.6,6474.53,2200],["2023-08-24",6474.53,6636.39,6474.53,6636.39,20800],["2023-08-25",6474.53,6636.39,6474.53,6636.39,700],["2023-08-28",6636.39,7283.84,6636.39,7283.84,169500],["2023-08-29",7283.84,7445.71,7202.91,7202.91,16000],["2023-08-30",6879.19,7364.78,6555.46,6555.46,96100],["2023-08-31",6555.46,6879.19,6555.46,6798.25,32100],["2023-09-05",6717.32,7121.98,6555.46,6798.25,60000],["2023-09-06",6879.19,6879.19,6393.6,6393.6,74200],["2023-09-07",6555.46,6717.32,6393.6,6474.53,26300],["2023-09-08",6555.46,6555.46,6231.73,6474.53,60100],["2023-09-11",6474.53,6555.46,6231.73,6393.6,4900],["2023-09-12",6393.6,6393.6,6069.87,6069.87,15600],["2023-09-13",6069.87,6393.6,5908.01,6150.8,20400],["2023-09-14",6312.67,6312.67,5908.01,6069.87,30700],["2023-09-15",6150.8,6150.8,5988.94,6150.8,2300],["2023-09-18",6069.87,6150.8,5908.01,5988.94,4600],["2023-09-19",6069.87,6231.73,5908.01,6150.8,7600],["2023-09-20",6150.8,6150.8,5988.94,6069.87,8000],["2023-09-21",6231.73,6231.73,5988.94,6150.8,21200],["2023-09-22",6069.87,6150.8,5746.14,5988.94,32200],["2023-09-25",6069.87,6231.73,5908.01,5908.01,16600],["2023-09-26",5908.01,5908.01,5827.08,5908.01,9300],["2023-09-27",5908.01,5908.01,5746.14,5827.08,5500],["2023-09-28",5827.08,5827.08,5665.21,5827.08,7200],["2023-09-29",5746.14,5827.08,5665.21,5827.08,4600],["2023-10-02",5827.08,5988.94,5827.08,5988.94,3700],["2023-10-03",5827.08,5908.01,5746.14,5746.14,10500],["2023-10-04",5746.14,5827.08,5665.21,5827.08,15500],["2023-10-05",5827.08,5908.01,5665.21,5827.08,62000],["2023-10-06",5665.21,5908.01,5584.28,5908.01,28400],["2023-10-09",5746.14,5908.01,5665.21,5908.01,40700],["2023-10-10",5827.08,6069.87,5827.08,5908.01,15500],["2023-10-11",5908.01,5908.01,5827.08,5827.08,23200],["2023-10-12",5827.08,5827.08,5827.08,5827.08,12100],["2023-10-13",5827.08,5827.08,5827.08,5827.08,2900],["2023-10-16",5988.94,5988.94,5746.14,5746.14,9200],["2023-10-17",5908.01,5908.01,5665.21,5827.08,38500],["2023-10-18",5746.14,5746.14,5584.28,5746.14,19500],["2023-10-19",5746.14,5746.14,5746.14,5746.14,0],["2023-10-20",5584.28,5746.14,5503.35,5746.14,10800],["2023-10-23",5746.14,5746.14,5665.21,5665.21,12300],["2023-10-24",5422.42,5665.21,5422.42,5665.21,14800],["2023-10-25",5665.21,5665.21,5665.21,5665.21,1100],["2023-10-26",5584.28,5665.21,5422.42,5584.28,9800],["2023-10-27",5584.28,5584.28,5422.42,5584.28,2400],["2023-10-30",5422.42,5503.35,5179.62,5422.42,3300],["2023-10-31",5341.49,5341.49,5341.49,5341.49,700],["2023-11-01",5665.21,5665.21,5260.55,5422.42,2600],["2023-11-02",5422.42,5503.35,5260.55,5260.55,28200],["2023-11-03",5260.55,5665.21,5179.62,5503.35,11400],["2023-11-06",5260.55,5503.35,5260.55,5422.42,5400],["2023-11-07",5260.55,5503.35,5260.55,5422.42,26100],["2023-11-08",5503.35,5584.28,5422.42,5584.28,52900],["2023-11-09",5584.28,5665.21,5584.28,5584.28,4600],["2023-11-10",5584.28,5665.21,5503.35,5665.21,7800],["2023-11-13",5503.35,5665.21,5422.42,5584.28,6800],["2023-11-14",5422.42,5503.35,5422.42,5503.35,900],["2023-11-15",5503.35,5746.14,5503.35,5746.14,27700],["2023-11-16",5827.08,5827.08,5827.08,5827.08,100],["2023-11-17",5584.28,5665.21,5584.28,5665.21,1100],["2023-11-20",5503.35,5665.21,5503.35,5665.21,2900],["2023-11-21",5584.28,5584.28,5503.35,5503.35,7100],["2023-11-22",5503.35,5665.21,5503.35,5503.35,2700],["2023-11-23",5584.28,5665.21,5503.35,5665.21,6900],["2023-11-24",5584.28,5746.14,5584.28,5665.21,14400],["2023-11-27",5908.01,5908.01,5665.21,5665.21,12900],["2023-11-28",5665.21,5908.01,5665.21,5746.14,16100],["2023-11-29",5827.08,6312.67,5827.08,6150.8,30400],["2023-11-30",6150.8,6231.73,6150.8,6150.8,17300],["2023-12-01",5908.01,6150.8,5908.01,6150.8,400],["2023-12-04",6069.87,6069.87,5908.01,6069.87,13000],["2023-12-05",6069.87,6069.87,5908.01,5988.94,6300],["2023-12-06",5908.01,5988.94,5827.08,5988.94,20400],["2023-12-07",5988.94,5988.94,5665.21,5988.94,12100],["2023-12-08",5988.94,5988.94,5827.08,5988.94,4100],["2023-12-11",5988.94,5988.94,5908.01,5988.94,2200],["2023-12-12",5908.01,5988.94,5908.01,5988.94,1500],["2023-12-13",5988.94,6231.73,5908.01,5908.01,11100],["2023-12-14",5908.01,5908.01,5908.01,5908.01,2300],["2023-12-15",5827.08,5988.94,5827.08,5988.94,2200],["2023-12-18",5827.08,6069.87,5827.08,6069.87,800],["2023-12-19",5908.01,5988.94,5827.08,5988.94,4600],["2023-12-20",5827.08,5988.94,5746.14,5988.94,6700],["2023-12-21",5746.14,5988.94,5665.21,5988.94,21800],["2023-12-22",5746.14,5988.94,5746.14,5988.94,2700],["2023-12-25",5908.01,5908.01,5908.01,5908.01,300],["2023-12-26",5827.08,5908.01,5746.14,5908.01,6800],["2023-12-27",5746.14,5827.08,5746.14,5827.08,13600],["2023-12-28",5908.01,5908.01,5665.21,5827.08,17300],["2023-12-29",5746.14,5908.01,5746.14,5908.01,17600],["2024-01-02",5908.01,6069.87,5908.01,5908.01,10900],["2024-01-03",5908.01,5988.94,5908.01,5988.94,2800],["2024-01-04",5988.94,5988.94,5988.94,5988.94,0],["2024-01-05",5988.94,6069.87,5988.94,5988.94,10500],["2024-01-08",5988.94,5988.94,5827.08,5988.94,6400],["2024-01-09",5827.08,5988.94,5827.08,5988.94,300],["2024-01-10",5908.01,5988.94,5746.14,5908.01,12900],["2024-01-11",5988.94,5988.94,5908.01,5988.94,2600],["2024-01-12",5827.08,5988.94,5827.08,5988.94,300],["2024-01-15",5988.94,5988.94,5908.01,5908.01,5100],["2024-01-16",5827.08,5908.01,5827.08,5908.01,17300],["2024-01-17",5827.08,5908.01,5827.08,5908.01,2000],["2024-01-18",5908.01,5908.01,5827.08,5908.01,1000],["2024-01-19",5827.08,5908.01,5827.08,5908.01,1700],["2024-01-22",5827.08,5988.94,5827.08,5988.94,9000],["2024-01-23",5988.94,6069.87,5908.01,6069.87,11900],["2024-01-24",5988.94,5988.94,5988.94,5988.94,4500],["2024-01-25",5988.94,6474.53,5988.94,6069.87,11000],["2024-01-26",6150.8,6555.46,6150.8,6474.53,26100],["2024-01-29",6474.53,6474.53,6231.73,6312.67,9100],["2024-01-30",6312.67,6474.53,6150.8,6474.53,3300],["2024-01-31",6393.6,6474.53,5988.94,6474.53,4000],["2024-02-01",6393.6,6474.53,6393.6,6474.53,1500],["2024-02-02",6393.6,6393.6,6312.67,6312.67,800],["2024-02-05",6312.67,6312.67,5988.94,6312.67,1700],["2024-02-06",6069.87,6393.6,6069.87,6393.6,2800],["2024-02-07",6069.87,6150.8,6069.87,6150.8,1300],["2024-02-15",6393.6,6393.6,5988.94,6393.6,3100],["2024-02-16",6393.6,6393.6,6393.6,6393.6,0],["2024-02-19",6150.8,6474.53,6150.8,6393.6,28200],["2024-02-20",6393.6,6393.6,6393.6,6393.6,4000],["2024-02-21",6393.6,6393.6,6393.6,6393.6,0],["2024-02-22",6393.6,6393.6,6393.6,6393.6,8300],["2024-02-23",6474.53,6474.53,6312.67,6474.53,10700],["2024-02-26",6474.53,6474.53,6312.67,6474.53,5900],["2024-02-27",6474.53,6474.53,6312.67,6474.53,4800],["2024-02-28",6474.53,6474.53,6393.6,6393.6,11200],["2024-02-29",6393.6,6474.53,6231.73,6474.53,7600],["2024-03-01",6393.6,6393.6,6312.67,6393.6,5200],["2024-03-04",6150.8,6393.6,6150.8,6393.6,4000],["2024-03-05",6393.6,6393.6,6393.6,6393.6,0],["2024-03-06",6393.6,6393.6,5988.94,6069.87,33700],["2024-03-07",6069.87,6393.6,6069.87,6312.67,1800],["2024-03-08",6150.8,6312.67,6069.87,6312.67,7500],["2024-03-11",6393.6,6393.6,6312.67,6393.6,13000],["2024-03-12",6069.87,6312.67,6069.87,6312.67,5000],["2024-03-13",6150.8,6231.73,5827.08,6231.73,35400],["2024-03-14",6069.87,6312.67,6069.87,6312.67,400],["2024-03-15",6312.67,6312.67,6312.67,6312.67,0],["2024-03-18",6150.8,6231.73,5988.94,6150.8,11900],["2024-03-19",6312.67,6312.67,5988.94,6231.73,2900],["2024-03-20",5988.94,6150.8,5988.94,6150.8,6200],["2024-03-21",6150.8,6150.8,6150.8,6150.8,2000],["2024-03-22",6231.73,6231.73,5988.94,6231.73,12900],["2024-03-25",6231.73,6231.73,6231.73,6231.73,0],["2024-03-26",6231.73,6312.67,6231.73,6312.67,8300],["2024-03-27",6312.67,6312.67,6312.67,6312.67,0],["2024-03-28",6393.6,6393.6,6231.73,6231.73,4900],["2024-03-29",6231.73,6231.73,6231.73,6231.73,0],["2024-04-01",6231.73,6231.73,6231.73,6231.73,1200],["2024-04-02",6231.73,6231.73,5988.94,6231.73,3000],["2024-04-03",6312.67,6312.67,6150.8,6231.73,2000],["2024-04-04",6150.8,6231.73,6069.87,6231.73,5600],["2024-04-05",6069.87,6231.73,5988.94,6231.73,3800],["2024-04-08",6231.73,6231.73,6231.73,6231.73,100],["2024-04-09",5988.94,6231.73,5827.08,6231.73,5700],["2024-04-10",6231.73,6231.73,6231.73,6231.73,0],["2024-04-11",6231.73,6231.73,6231.73,6231.73,0],["2024-04-12",5908.01,6231.73,5908.01,6231.73,6400],["2024-04-15",6231.73,6231.73,6231.73,6231.73,0],["2024-04-16",6150.8,6150.8,5908.01,6069.87,3300],["2024-04-17",6069.87,6069.87,6069.87,6069.87,0],["2024-04-19",5827.08,5908.01,5827.08,5908.01,3700],["2024-04-22",5908.01,5988.94,5908.01,5908.01,2600],["2024-04-23",5988.94,5988.94,5827.08,5908.01,2200],["2024-04-24",5827.08,5988.94,5827.08,5988.94,7800],["2024-04-25",5988.94,5988.94,5988.94,5988.94,0],["2024-04-26",5827.08,6231.73,5827.08,6231.73,13700],["2024-05-02",6069.87,6069.87,6069.87,6069.87,400],["2024-05-03",6069.87,6069.87,6069.87,6069.87,400],["2024-05-06",5908.01,6150.8,5827.08,6150.8,1800],["2024-05-07",5908.01,6150.8,5827.08,6150.8,2900],["2024-05-08",6069.87,6231.73,6069.87,6231.73,1000],["2024-05-09",5827.08,6231.73,5827.08,6231.73,2900],["2024-05-10",6150.8,6150.8,6150.8,6150.8,200],["2024-05-13",6150.8,6150.8,6150.8,6150.8,0],["2024-05-14",6150.8,6150.8,6150.8,6150.8,0],["2024-05-15",5827.08,6069.87,5827.08,6069.87,500],["2024-05-16",6069.87,6069.87,6069.87,6069.87,0],["2024-05-17",6150.8,6150.8,5827.08,6069.87,6800],["2024-05-20",5988.94,6312.67,5827.08,5988.94,6800],["2024-05-21",5827.08,5988.94,5827.08,5988.94,1300],["2024-05-22",5827.08,6150.8,5827.08,5988.94,6100],["2024-05-23",5988.94,6150.8,5827.08,6150.8,7500],["2024-05-24",6069.87,6069.87,5988.94,5988.94,1100],["2024-05-27",5988.94,6069.87,5988.94,6069.87,300],["2024-05-28",5908.01,5988.94,5827.08,5988.94,5200],["2024-05-29",5988.94,6150.8,5908.01,6150.8,600],["2024-05-30",6150.8,6150.8,5827.08,6069.87,2900],["2024-05-31",6069.87,6069.87,6069.87,6069.87,0],["2024-06-03",5988.94,6312.67,5908.01,6150.8,22100],["2024-06-04",6231.73,6717.32,6231.73,6717.32,47600],["2024-06-05",6717.32,6798.25,6393.6,6717.32,6300],["2024-06-06",6393.6,6717.32,6069.87,6555.46,10400],["2024-06-07",6231.73,6717.32,6231.73,6555.46,2000],["2024-06-10",6312.67,6555.46,6312.67,6555.46,18700],["2024-06-11",6474.53,6555.46,6393.6,6555.46,9000],["2024-06-12",6312.67,6555.46,6312.67,6555.46,200],["2024-06-13",6555.46,7121.98,6555.46,6879.19,9900],["2024-06-14",6555.46,6879.19,6474.53,6474.53,3300],["2024-06-17",6312.67,6393.6,6150.8,6312.67,16400],["2024-06-18",6231.73,6231.73,6150.8,6231.73,3000],["2024-06-19",6231.73,6312.67,6231.73,6312.67,3100],["2024-06-20",6312.67,6474.53,6312.67,6474.53,800],["2024-06-21",6474.53,6474.53,6231.73,6474.53,5200],["2024-06-24",6474.53,6717.32,6474.53,6636.39,12400],["2024-06-25",6555.46,6555.46,6555.46,6555.46,1000],["2024-06-26",6555.46,6798.25,6555.46,6798.25,8200],["2024-06-27",6879.19,6960.12,6717.32,6960.12,48000],["2024-06-28",6717.32,6879.19,6717.32,6879.19,600],["2024-07-01",6798.25,6879.19,6555.46,6798.25,6900],["2024-07-02",6636.39,6798.25,6555.46,6798.25,1800],["2024-07-03",6798.25,6798.25,6798.25,6798.25,400],["2024-07-04",6798.25,6879.19,6717.32,6879.19,9600],["2024-07-05",6717.32,6879.19,6636.39,6879.19,6300],["2024-07-08",6798.25,6798.25,6798.25,6798.25,500],["2024-07-09",6798.25,6798.25,6798.25,6798.25,0],["2024-07-10",6636.39,6798.25,6636.39,6798.25,200],["2024-07-11",6555.46,6798.25,6555.46,6798.25,1400],["2024-07-12",6798.25,6798.25,6798.25,6798.25,0],["2024-07-15",6798.25,6798.25,6798.25,6798.25,0],["2024-07-16",6798.25,6798.25,6798.25,6798.25,0],["2024-07-17",6555.46,6636.39,6393.6,6393.6,15200],["2024-07-18",6393.6,6717.32,6393.6,6717.32,200],["2024-07-19",6393.6,6798.25,6393.6,6798.25,200],["2024-07-22",6798.25,6798.25,6798.25,6798.25,0],["2024-07-23",6717.32,6717.32,6474.53,6474.53,1900],["2024-07-24",6393.6,6474.53,6312.67,6474.53,500],["2024-07-25",6393.6,6474.53,6150.8,6474.53,3900],["2024-07-26",6231.73,6231.73,6231.73,6231.73,100],["2024-07-29",6393.6,6393.6,6393.6,6393.6,100],["2024-07-30",6231.73,6393.6,6231.73,6393.6,400],["2024-07-31",6231.73,6231.73,6069.87,6069.87,5100],["2024-08-01",6231.73,6474.53,5988.94,6312.67,15500],["2024-08-02",6312.67,6312.67,6312.67,6312.67,0],["2024-08-05",6312.67,6312.67,6312.67,6312.67,0],["2024-08-06",5908.01,6312.67,5908.01,6312.67,400],["2024-08-07",6312.67,6312.67,6312.67,6312.67,0],["2024-08-08",6069.87,6069.87,6069.87,6069.87,100],["2024-08-09",6150.8,6150.8,5988.94,6150.8,700],["2024-08-12",6150.8,6150.8,6150.8,6150.8,0],["2024-08-13",6150.8,6150.8,6150.8,6150.8,0],["2024-08-14",5988.94,6231.73,5988.94,6231.73,600],["2024-08-15",5988.94,6231.73,5827.08,6231.73,2000],["2024-08-16",6231.73,6312.67,6231.73,6312.67,3800],["2024-08-19",6312.67,6474.53,6231.73,6474.53,700],["2024-08-20",6312.67,6474.53,6312.67,6393.6,5800],["2024-08-21",6393.6,6393.6,6393.6,6393.6,0],["2024-08-22",6474.53,6474.53,6474.53,6474.53,300],["2024-08-23",6474.53,6474.53,6474.53,6474.53,0],["2024-08-26",6393.6,6393.6,6150.8,6150.8,2600],["2024-08-27",6312.67,6312.67,6312.67,6312.67,100],["2024-08-28",6231.73,6231.73,6231.73,6231.73,400],["2024-08-29",6231.73,6312.67,6231.73,6231.73,5900],["2024-08-30",6231.73,6474.53,6231.73,6393.6,1800],["2024-09-04",6474.53,6555.46,6231.73,6393.6,9600],["2024-09-05",6312.67,6312.67,6312.67,6312.67,5300],["2024-09-06",6150.8,6150.8,6150.8,6150.8,400],["2024-09-09",6393.6,6393.6,6393.6,6393.6,100],["2024-09-10",6393.6,6393.6,6393.6,6393.6,0],["2024-09-11",6393.6,6393.6,6393.6,6393.6,0],["2024-09-12",6150.8,6312.67,6150.8,6312.67,2100],["2024-09-13",6312.67,6312.67,6312.67,6312.67,300],["2024-09-16",6312.67,6312.67,6069.87,6312.67,2400],["2024-09-17",6312.67,6312.67,6312.67,6312.67,0],["2024-09-18",6231.73,6312.67,6231.73,6312.67,900],["2024-09-19",6069.87,6150.8,6069.87,6150.8,400],["2024-09-20",6237.43,6324.06,6064.17,6237.43,1300],["2024-09-23",6497.33,6583.96,6237.43,6410.7,1700],["2024-09-24",6150.8,6324.06,6064.17,6324.06,1100],["2024-09-25",6324.06,6324.06,6324.06,6324.06,0],["2024-09-26",6324.06,6324.06,6324.06,6324.06,300],["2024-09-27",6064.17,6064.17,6064.17,6064.17,100],["2024-09-30",6064.17,6237.43,6064.17,6237.43,300],["2024-10-01",6064.17,6324.06,6064.17,6324.06,300],["2024-10-02",6324.06,6324.06,6324.06,6324.06,0],["2024-10-03",6324.06,6324.06,6324.06,6324.06,0],["2024-10-04",6324.06,6324.06,6324.06,6324.06,0],["2024-10-07",6324.06,6324.06,6324.06,6324.06,0],["2024-10-08",6324.06,6324.06,6324.06,6324.06,0],["2024-10-09",6324.06,6324.06,6324.06,6324.06,0],["2024-10-10",6324.06,6324.06,6324.06,6324.06,0],["2024-10-11",6237.43,6237.43,6237.43,6237.43,100],["2024-10-14",6237.43,6237.43,6237.43,6237.43,0],["2024-10-15",6237.43,6237.43,6237.43,6237.43,0],["2024-10-16",5977.54,6150.8,5717.65,6150.8,1300],["2024-10-17",6150.8,6150.8,5890.91,5890.91,200],["2024-10-18",5890.91,5977.54,5804.28,5977.54,2100],["2024-10-21",5804.28,5804.28,5457.75,5457.75,11700],["2024-10-22",5457.75,5457.75,5457.75,5457.75,800],["2024-10-23",5804.28,5804.28,5631.02,5631.02,200],["2024-10-24",5457.75,5631.02,5371.12,5631.02,1700],["2024-10-25",5977.54,5977.54,5977.54,5977.54,100],["2024-10-28",5544.39,5544.39,5544.39,5544.39,300],["2024-10-29",5717.65,5717.65,5631.02,5717.65,14800],["2024-10-30",5717.65,5977.54,5717.65,5890.91,4000],["2024-10-31",5890.91,5890.91,5890.91,5890.91,0],["2024-11-01",6064.17,6064.17,5457.75,5804.28,32500],["2024-11-04",5457.75,5457.75,5371.12,5371.12,12300],["2024-11-05",5371.12,5890.91,4937.97,5457.75,34100],["2024-11-06",5890.91,5890.91,5371.12,5804.28,2800],["2024-11-07",5804.28,5804.28,5457.75,5457.75,11600],["2024-11-08",5717.65,5804.28,5544.39,5717.65,7600],["2024-11-11",5804.28,5804.28,5717.65,5804.28,17000],["2024-11-12",5804.28,5890.91,5804.28,5890.91,3200],["2024-11-13",5890.91,5890.91,5804.28,5804.28,20000],["2024-11-14",5804.28,5804.28,5804.28,5804.28,100],["2024-11-15",5544.39,5804.28,5544.39,5804.28,1100],["2024-11-18",5890.91,5977.54,5890.91,5977.54,300],["2024-11-19",5977.54,5977.54,5977.54,5977.54,0],["2024-11-20",5977.54,5977.54,5977.54,5977.54,0],["2024-11-21",5977.54,5977.54,5977.54,5977.54,0],["2024-11-22",5631.02,5890.91,5544.39,5890.91,2100],["2024-11-25",5890.91,5890.91,5890.91,5890.91,0],["2024-11-26",5631.02,5977.54,5631.02,5977.54,400],["2024-11-27",5977.54,5977.54,5977.54,5977.54,0],["2024-11-28",5977.54,6064.17,5890.91,6064.17,18000],["2024-11-29",5890.91,6237.43,5890.91,6237.43,11800],["2024-12-02",6237.43,6843.85,6237.43,6843.85,18600],["2024-12-03",7363.64,7363.64,6843.85,6843.85,1100],["2024-12-04",7017.11,7017.11,6237.43,6843.85,14600],["2024-12-05",6410.7,6843.85,6410.7,6843.85,500],["2024-12-06",6497.33,6497.33,6497.33,6497.33,600],["2024-12-09",6670.59,6670.59,6670.59,6670.59,1100],["2024-12-10",6670.59,6670.59,6410.7,6410.7,1000],["2024-12-11",6410.7,6497.33,6410.7,6410.7,4600],["2024-12-12",6410.7,6410.7,6410.7,6410.7,3400],["2024-12-13",6324.06,6583.96,6324.06,6583.96,1200],["2024-12-16",6583.96,6583.96,6583.96,6583.96,0],["2024-12-17",6410.7,6410.7,6324.06,6410.7,500],["2024-12-18",6410.7,6410.7,6410.7,6410.7,0],["2024-12-19",6410.7,6410.7,6410.7,6410.7,0],["2024-12-20",6497.33,6497.33,6324.06,6410.7,1200],["2024-12-23",6410.7,6497.33,6410.7,6497.33,2100],["2024-12-24",6497.33,6497.33,6497.33,6497.33,0],["2024-12-25",6410.7,6497.33,6324.06,6497.33,1500],["2024-12-26",6757.22,6757.22,6757.22,6757.22,100],["2024-12-27",6324.06,6410.7,6324.06,6410.7,1300],["2024-12-30",6324.06,6410.7,6324.06,6410.7,300],["2024-12-31",6410.7,6410.7,6410.7,6410.7,0],["2025-01-02",6410.7,6843.85,6410.7,6843.85,300],["2025-01-03",6843.85,6843.85,6843.85,6843.85,0],["2025-01-06",6843.85,6843.85,6843.85,6843.85,0],["2025-01-07",6324.06,6670.59,6324.06,6670.59,2200],["2025-01-08",6670.59,6670.59,6670.59,6670.59,0],["2025-01-09",6670.59,6757.22,6670.59,6670.59,2100],["2025-01-10",6410.7,6670.59,6410.7,6670.59,5100],["2025-01-13",6410.7,6670.59,6410.7,6670.59,2100],["2025-01-14",6497.33,6670.59,6497.33,6670.59,2000],["2025-01-15",6670.59,6670.59,6670.59,6670.59,0],["2025-01-16",6670.59,6670.59,6670.59,6670.59,0],["2025-01-17",6670.59,6670.59,6670.59,6670.59,3700],["2025-01-20",6670.59,6670.59,6583.96,6670.59,4400],["2025-01-21",6757.22,6757.22,6670.59,6670.59,300],["2025-01-22",6757.22,6757.22,6757.22,6757.22,100],["2025-01-23",6757.22,6757.22,6757.22,6757.22,0],["2025-01-24",6757.22,6757.22,6757.22,6757.22,0],["2025-02-03",6757.22,6757.22,6757.22,6757.22,0],["2025-02-04",6410.7,6670.59,6410.7,6670.59,300],["2025-02-05",6670.59,6670.59,6670.59,6670.59,0],["2025-02-06",6497.33,6930.48,6410.7,6930.48,4700],["2025-02-07",6497.33,6757.22,6497.33,6757.22,400],["2025-02-10",6583.96,6670.59,6583.96,6670.59,4800],["2025-02-11",6583.96,6843.85,6583.96,6843.85,18700],["2025-02-12",6757.22,6757.22,6670.59,6670.59,8100],["2025-02-13",6670.59,6757.22,6670.59,6757.22,1300],["2025-02-14",6757.22,6843.85,6583.96,6843.85,7300],["2025-02-17",6757.22,6757.22,6670.59,6757.22,3100],["2025-02-18",6757.22,6757.22,6583.96,6670.59,3600],["2025-02-19",6670.59,6757.22,6583.96,6757.22,2700],["2025-02-20",6757.22,6757.22,6583.96,6757.22,4600],["2025-02-21",6583.96,6757.22,6583.96,6757.22,3900],["2025-02-24",6757.22,6930.48,6757.22,6930.48,2600],["2025-02-25",6930.48,6930.48,6930.48,6930.48,300],["2025-02-26",6930.48,6930.48,6930.48,6930.48,0],["2025-02-27",6757.22,6757.22,6757.22,6757.22,400],["2025-02-28",6757.22,6843.85,6583.96,6757.22,10100],["2025-03-03",6670.59,6670.59,6583.96,6583.96,500],["2025-03-04",6843.85,6843.85,6583.96,6757.22,5900],["2025-03-05",6583.96,6757.22,6583.96,6757.22,5100],["2025-03-06",6583.96,6757.22,6583.96,6757.22,4100],["2025-03-07",6757.22,7190.37,6757.22,6843.85,57100],["2025-03-10",6757.22,6757.22,6757.22,6757.22,200],["2025-03-11",6757.22,6843.85,6757.22,6843.85,6200],["2025-03-12",6843.85,6843.85,6670.59,6843.85,400],["2025-03-13",6757.22,6843.85,6757.22,6757.22,7200],["2025-03-14",6757.22,6757.22,6757.22,6757.22,4300],["2025-03-17",6757.22,6757.22,6757.22,6757.22,2400],["2025-03-18",6843.85,7363.64,6843.85,7190.37,44600],["2025-03-19",7190.37,7363.64,7190.37,7190.37,800],["2025-03-20",6930.48,7190.37,6757.22,7190.37,41300],["2025-03-21",7190.37,7190.37,6757.22,7190.37,20900],["2025-03-24",7103.74,7190.37,7103.74,7190.37,5300],["2025-03-25",7190.37,7190.37,7017.11,7190.37,10900],["2025-03-26",6930.48,7190.37,6843.85,7190.37,7500],["2025-03-27",6930.48,7103.74,6843.85,7103.74,5300],["2025-03-28",7103.74,7103.74,6843.85,6930.48,3100],["2025-03-31",6843.85,6930.48,6757.22,6930.48,3100],["2025-04-01",6757.22,7017.11,6757.22,7017.11,12700],["2025-04-02",6843.85,6843.85,6843.85,6843.85,32800],["2025-04-03",6757.22,6757.22,6497.33,6583.96,17900],["2025-04-04",6583.96,6583.96,6583.96,6583.96,0],["2025-04-08",6583.96,6583.96,6583.96,6583.96,0],["2025-04-09",6497.33,6930.48,6497.33,6930.48,20900],["2025-04-10",6930.48,7190.37,6930.48,7103.74,25900],["2025-04-11",7103.74,7103.74,7103.74,7103.74,0],["2025-04-14",7103.74,7103.74,6670.59,6670.59,17000],["2025-04-15",6930.48,6930.48,6670.59,6670.59,7200],["2025-04-16",7017.11,7277.01,7017.11,7277.01,39300],["2025-04-17",7277.01,7450.27,7277.01,7363.64,19600],["2025-04-18",7450.27,7970.05,7450.27,7623.53,75900],["2025-04-21",7970.05,7970.05,7710.16,7970.05,36100],["2025-04-22",7796.79,7883.42,7277.01,7883.42,55500],["2025-04-23",7710.16,7710.16,7536.9,7710.16,13600],["2025-04-24",7710.16,7970.05,7710.16,7970.05,47300],["2025-04-25",7970.05,8229.95,7883.42,7883.42,53700],["2025-04-28",7623.53,7710.16,7536.9,7623.53,5100],["2025-04-29",7710.16,7710.16,7536.9,7623.53,13300],["2025-05-05",7623.53,7623.53,7536.9,7623.53,3100],["2025-05-06",7623.53,7710.16,7277.01,7363.64,29600],["2025-05-07",7450.27,7710.16,7450.27,7710.16,6300],["2025-05-08",7536.9,7536.9,7536.9,7536.9,1000],["2025-05-09",7536.9,7710.16,7190.37,7450.27,35800],["2025-05-12",7623.53,7623.53,7277.01,7277.01,73900],["2025-05-13",7277.01,7363.64,7190.37,7363.64,26200],["2025-05-14",7363.64,7363.64,7277.01,7277.01,4300],["2025-05-15",7623.53,7710.16,7623.53,7710.16,200],["2025-05-16",7363.64,7363.64,7277.01,7363.64,15100],["2025-05-19",7450.27,7450.27,7363.64,7363.64,5400],["2025-05-20",7450.27,7450.27,7450.27,7450.27,5800],["2025-05-21",7796.79,7796.79,7710.16,7710.16,200],["2025-05-22",7623.53,7710.16,7536.9,7710.16,6700],["2025-05-23",7970.05,7970.05,7796.79,7796.79,700],["2025-05-26",7623.53,7623.53,7623.53,7623.53,100],["2025-05-27",7623.53,7710.16,7536.9,7710.16,11700],["2025-05-28",7623.53,7623.53,7450.27,7623.53,14100],["2025-05-29",7536.9,7710.16,7536.9,7710.16,2400],["2025-05-30",7536.9,7536.9,7536.9,7536.9,100],["2025-06-02",7277.01,7623.53,7277.01,7623.53,200],["2025-06-03",7623.53,7623.53,7623.53,7623.53,0],["2025-06-04",7623.53,7623.53,7536.9,7623.53,1900],["2025-06-05",7623.53,7796.79,7623.53,7796.79,3400],["2025-06-06",7710.16,8143.32,7710.16,8056.68,54800],["2025-06-09",8229.95,8229.95,8229.95,8229.95,100],["2025-06-10",7796.79,8143.32,7796.79,7883.42,6200],["2025-06-11",8056.68,8056.68,7796.79,7796.79,9100],["2025-06-12",7796.79,7796.79,7450.27,7796.79,5800],["2025-06-13",8143.32,8143.32,8143.32,8143.32,100],["2025-06-16",7970.05,7970.05,7970.05,7970.05,100],["2025-06-17",7883.42,7883.42,7796.79,7883.42,2500],["2025-06-18",7796.79,7883.42,7796.79,7796.79,8500],["2025-06-19",7796.79,8229.95,7796.79,7883.42,21700],["2025-06-20",7883.42,8056.68,7883.42,7883.42,6900],["2025-06-23",7796.79,8229.95,7796.79,7970.05,15600],["2025-06-24",7970.05,8229.95,7970.05,8229.95,32000],["2025-06-25",8229.95,8489.84,8229.95,8229.95,13500],["2025-06-26",8316.58,8836.36,8316.58,8836.36,39100],["2025-06-27",8922.99,9009.63,8749.73,8749.73,24000],["2025-06-30",8316.58,8836.36,8316.58,8489.84,11700],["2025-07-01",8489.84,8576.47,8489.84,8576.47,1900],["2025-07-02",8576.47,8576.47,8489.84,8489.84,7500],["2025-07-03",8489.84,8489.84,8316.58,8316.58,2800],["2025-07-04",8316.58,8663.1,8316.58,8663.1,3000],["2025-07-07",8663.1,8663.1,8576.47,8576.47,6300],["2025-07-08",8576.47,8663.1,8403.21,8663.1,23600],["2025-07-09",8749.73,8749.73,8576.47,8663.1,19700],["2025-07-10",8663.1,8663.1,8576.47,8576.47,16200],["2025-07-11",8576.47,8576.47,8489.84,8576.47,12300],["2025-07-14",8576.47,9269.52,8576.47,9096.26,25700],["2025-07-15",9529.41,9529.41,9182.89,9182.89,11900],["2025-07-16",9182.89,9269.52,9182.89,9269.52,11400],["2025-07-17",9962.57,9962.57,9442.78,9442.78,1000],["2025-07-18",9789.3,10049.2,9442.78,9702.67,51300],["2025-07-21",10049.2,10655.61,9875.94,10655.61,82000],["2025-07-22",11435.29,11695.19,10568.98,11695.19,152200],["2025-07-23",12561.5,12561.5,11088.77,11695.19,24900],["2025-07-24",11695.19,11868.45,11088.77,11088.77,35500],["2025-07-25",11348.66,12128.34,11348.66,12128.34,91300],["2025-07-28",12474.87,12474.87,11435.29,11435.29,43300],["2025-07-29",11521.93,12041.71,11002.14,11175.4,62700],["2025-07-30",11175.4,12128.34,11175.4,11435.29,18300],["2025-07-31",11521.93,11521.93,11175.4,11435.29,13600],["2025-08-01",11262.03,11608.56,11262.03,11608.56,5400],["2025-08-04",11608.56,11608.56,11608.56,11608.56,2000],["2025-08-05",11521.93,11608.56,11348.66,11348.66,8700],["2025-08-06",12128.34,12128.34,10828.88,11521.93,7500],["2025-08-07",11695.19,12648.13,11435.29,12648.13,96700],["2025-08-08",12734.76,13601.07,12648.13,12648.13,35300],["2025-08-11",13341.18,13341.18,12474.87,12474.87,15900],["2025-08-12",12474.87,12474.87,12128.34,12474.87,21700],["2025-08-13",12648.13,13427.81,12474.87,12994.65,21400],["2025-08-14",13427.81,13427.81,12994.65,12994.65,25300],["2025-08-15",12561.5,12561.5,11868.45,12561.5,7000],["2025-08-18",12561.5,12561.5,12561.5,12561.5,0],["2025-08-19",12561.5,12561.5,11868.45,12474.87,24600],["2025-08-20",12474.87,12474.87,12474.87,12474.87,0],["2025-08-21",11868.45,11955.08,11781.82,11955.08,5000],["2025-08-22",11955.08,11955.08,11435.29,11868.45,29000],["2025-08-25",11608.56,11955.08,11608.56,11955.08,3000],["2025-08-26",11868.45,11868.45,11868.45,11868.45,1300],["2025-08-27",11868.45,11955.08,11695.19,11955.08,7500],["2025-08-28",11955.08,11955.08,11868.45,11868.45,7700],["2025-08-29",11868.45,11868.45,11868.45,11868.45,12400],["2025-09-03",11868.45,11868.45,11868.45,11868.45,1700],["2025-09-04",11695.19,11868.45,11262.03,11868.45,8100],["2025-09-05",12561.5,12734.76,11868.45,12474.87,13400],["2025-09-08",12128.34,12474.87,11781.82,11781.82,2500],["2025-09-09",11521.93,11521.93,11521.93,11521.93,3800],["2025-09-10",11955.08,11955.08,11608.56,11695.19,300],["2025-09-11",11695.19,11781.82,11695.19,11781.82,1700],["2025-09-12",11868.45,12474.87,11868.45,12041.71,8800],["2025-09-15",11868.45,13167.91,11868.45,13167.91,123700],["2025-09-16",13167.91,13427.81,12821.39,13341.18,22300],["2025-09-17",13341.18,13341.18,13341.18,13341.18,0],["2025-09-18",12994.65,13081.28,12908.02,12908.02,5000],["2025-09-19",13687.7,13687.7,13081.28,13081.28,6600],["2025-09-22",13427.81,13427.81,13167.91,13341.18,1100],["2025-09-23",13341.18,13341.18,13341.18,13341.18,0],["2025-09-24",13601.07,13601.07,13601.07,13601.07,600],["2025-09-25",13601.07,13601.07,13601.07,13601.07,2300],["2025-09-26",14034.22,14034.22,13774.33,13774.33,3100],["2025-09-29",13860.96,14294.12,12648.13,13254.55,88500],["2025-09-30",12821.39,13687.7,12561.5,13687.7,33100],["2025-10-01",13514.44,13860.96,13514.44,13860.96,1200],["2025-10-02",13601.07,14034.22,13601.07,14034.22,1100],["2025-10-03",14034.22,14034.22,14034.22,14034.22,0],["2025-10-06",12908.02,13860.96,12821.39,13687.7,13900],["2025-10-07",13167.91,13687.7,13167.91,13687.7,4200],["2025-10-08",12994.65,13514.44,12821.39,13427.81,4100],["2025-10-09",13427.81,13601.07,12648.13,13601.07,32100],["2025-10-10",13514.44,13514.44,12561.5,13341.18,39600],["2025-10-13",12734.76,13341.18,12301.6,13341.18,4800],["2025-10-14",13167.91,13254.55,12561.5,12908.02,6000],["2025-10-15",12561.5,12734.76,12561.5,12734.76,4900],["2025-10-16",12734.76,12734.76,12734.76,12734.76,2100],["2025-10-17",12648.13,12908.02,12128.34,12908.02,1600],["2025-10-20",12908.02,13427.81,12821.39,12908.02,11400],["2025-10-21",13427.81,13427.81,12908.02,12908.02,7400],["2025-10-22",12908.02,12908.02,12734.76,12908.02,13800],["2025-10-23",12908.02,13167.91,12908.02,13081.28,9800],["2025-10-24",13081.28,14034.22,12908.02,13860.96,31100],["2025-10-27",14207.49,14207.49,13774.33,13860.96,10500],["2025-10-28",13860.96,13860.96,13427.81,13860.96,6100],["2025-10-29",13860.96,13860.96,13774.33,13860.96,9300],["2025-10-30",14034.22,15247.06,13860.96,15247.06,92700],["2025-10-31",16459.89,16633.16,15853.48,16026.74,4400],["2025-11-03",16026.74,16459.89,14727.27,16026.74,36200],["2025-11-04",15680.21,16026.74,15680.21,16026.74,6500],["2025-11-05",16459.89,16459.89,16200.0,16200.0,1300],["2025-11-06",15593.58,16200.0,15593.58,16200.0,500],["2025-11-07",15680.21,15680.21,15680.21,15680.21,300],["2025-11-10",15680.21,15680.21,14987.17,15593.58,2200],["2025-11-11",15593.58,15593.58,15506.95,15593.58,1300],["2025-11-12",15593.58,15593.58,15247.06,15593.58,3500],["2025-11-13",15593.58,15593.58,15593.58,15593.58,3000],["2025-11-14",16893.05,16893.05,15593.58,16026.74,4900],["2025-11-17",15420.32,15940.11,15247.06,15766.84,11200],["2025-11-18",15766.84,16633.16,15766.84,16373.26,27800],["2025-11-19",16373.26,16373.26,15853.48,16373.26,5600],["2025-11-20",16893.05,16893.05,16893.05,16893.05,100],["2025-11-21",16113.37,16286.63,15593.58,16286.63,12300],["2025-11-24",16893.05,16893.05,16286.63,16286.63,200],["2025-11-25",16200.0,16286.63,16200.0,16286.63,1000],["2025-11-26",15853.48,16286.63,15766.84,16286.63,3000],["2025-11-27",15853.48,16200.0,15853.48,16200.0,3200],["2025-11-28",15766.84,16113.37,15593.58,16113.37,4300],["2025-12-01",15766.84,16113.37,15593.58,16113.37,2300],["2025-12-02",15680.21,16026.74,15593.58,15680.21,16300],["2025-12-03",15160.43,16113.37,15160.43,16113.37,6700],["2025-12-04",16893.05,16893.05,15420.32,15420.32,11800],["2025-12-05",15420.32,16026.74,15247.06,16026.74,2200],["2025-12-08",16026.74,16026.74,16026.74,16026.74,900],["2025-12-09",15853.48,15853.48,15853.48,15853.48,10000],["2025-12-10",15160.43,15593.58,15160.43,15593.58,4900],["2025-12-11",15160.43,15506.95,15160.43,15506.95,12800],["2025-12-12",15420.32,15420.32,14034.22,15073.8,92100],["2025-12-15",14987.17,14987.17,13860.96,13860.96,2300],["2025-12-16",14034.22,14034.22,13860.96,13947.59,23400],["2025-12-17",13947.59,13947.59,13947.59,13947.59,6600],["2025-12-18",13947.59,14034.22,13947.59,14034.22,3900],["2025-12-19",14034.22,14467.38,13687.7,14467.38,1100],["2025-12-22",14467.38,14467.38,14467.38,14467.38,5100],["2025-12-23",14120.86,14294.12,13947.59,14294.12,9800],["2025-12-24",14207.49,14554.01,14207.49,14554.01,5900],["2025-12-25",14900.53,14900.53,14380.75,14554.01,7100],["2025-12-26",14467.38,14813.9,13947.59,14727.27,10900],["2025-12-29",14034.22,15160.43,14034.22,15073.8,19500],["2025-12-30",15073.8,15593.58,15073.8,15420.32,5000],["2025-12-31",15160.43,15420.32,14813.9,15420.32,3200],["2026-01-05",15420.32,16806.42,15420.32,16373.26,51400],["2026-01-06",16113.37,16373.26,16113.37,16200.0,6800],["2026-01-07",16893.05,17759.36,16459.89,17239.57,11800],["2026-01-08",17239.57,17239.57,16113.37,17066.31,16900],["2026-01-09",17326.2,17326.2,16026.74,17152.94,9500],["2026-01-12",16113.37,16893.05,16026.74,16806.42,2000],["2026-01-13",16806.42,16806.42,15853.48,16806.42,3100],["2026-01-14",16113.37,16806.42,16026.74,16719.79,10100],["2026-01-15",16373.26,16373.26,15593.58,16200.0,18500],["2026-01-16",16113.37,16200.0,15506.95,16026.74,23500],["2026-01-19",16026.74,16026.74,16026.74,16026.74,0],["2026-01-20",16026.74,16026.74,16026.74,16026.74,500],["2026-01-21",15593.58,16113.37,15247.06,15247.06,17200],["2026-01-22",15420.32,16373.26,15247.06,16373.26,7500],["2026-01-23",15420.32,16633.16,15420.32,16373.26,3800],["2026-01-26",16200.0,16286.63,16113.37,16286.63,3100],["2026-01-27",16286.63,16286.63,15766.84,16286.63,6800],["2026-01-28",15940.11,16459.89,15853.48,16200.0,18400],["2026-01-29",16459.89,17239.57,16459.89,16633.16,20900],["2026-01-30",16893.05,17326.2,15420.32,16546.52,32600],["2026-02-02",16546.52,18192.51,16546.52,17759.36,53300],["2026-02-03",17845.99,17845.99,17326.2,17672.73,13500],["2026-02-04",17499.47,17499.47,17066.31,17326.2,5500],["2026-02-05",17152.94,17499.47,17066.31,17412.83,15700],["2026-02-06",17066.31,17239.57,16893.05,17239.57,17600],["2026-02-09",17239.57,17239.57,16979.68,17239.57,4600],["2026-02-10",17152.94,17239.57,17152.94,17239.57,1500],["2026-02-11",16459.89,17326.2,16459.89,17326.2,11200],["2026-02-12",17326.2,17412.83,17326.2,17412.83,2600],["2026-02-13",17412.83,17412.83,16979.68,17412.83,12900],["2026-02-23",16459.89,17499.47,16459.89,17499.47,600],["2026-02-24",17412.83,17412.83,17326.2,17326.2,1500],["2026-02-25",17326.2,17412.83,17239.57,17326.2,5900],["2026-02-26",17239.57,17499.47,16546.52,17239.57,19600],["2026-02-27",16893.05,17412.83,16893.05,17412.83,4500],["2026-03-02",16719.79,17152.94,16113.37,17066.31,13600],["2026-03-03",17239.57,17499.47,17066.31,17152.94,17400],["2026-03-04",17326.2,17326.2,16719.79,17066.31,5400],["2026-03-05",16979.68,17066.31,16633.16,17066.31,3500],["2026-03-06",16633.16,17066.31,16633.16,16979.68,6600],["2026-03-09",16026.74,16026.74,15333.69,15333.69,42800],["2026-03-10",15333.69,16026.74,15247.06,16026.74,18000],["2026-03-11",15940.11,15940.11,15593.58,15940.11,9000],["2026-03-12",15940.11,15940.11,15073.8,15593.58,17600],["2026-03-13",15593.58,15593.58,15593.58,15593.58,100],["2026-03-16",15593.58,15593.58,15247.06,15593.58,2200],["2026-03-17",15593.58,15593.58,15593.58,15593.58,1500],["2026-03-18",15766.84,15766.84,15766.84,15766.84,300],["2026-03-19",15420.32,15680.21,15420.32,15593.58,2800],["2026-03-20",15593.58,15680.21,15593.58,15680.21,800],["2026-03-23",15593.58,15680.21,15593.58,15680.21,18400],["2026-03-24",15160.43,15593.58,15160.43,15593.58,9700],["2026-03-25",15593.58,15766.84,15593.58,15766.84,22400],["2026-03-26",15766.84,15940.11,15420.32,15680.21,7500],["2026-03-27",15420.32,15940.11,15420.32,15940.11,8200],["2026-03-30",16113.37,16113.37,15593.58,16026.74,2500],["2026-03-31",15593.58,16026.74,15593.58,16026.74,2900],["2026-04-01",15766.84,16026.74,15680.21,16026.74,4100],["2026-04-02",14900.53,16026.74,14900.53,16026.74,3400],["2026-04-03",15073.8,15680.21,15073.8,15680.21,1800],["2026-04-06",15766.84,15766.84,15766.84,15766.84,100],["2026-04-07",17326.2,17326.2,14380.75,16286.63,12700],["2026-04-08",15593.58,15593.58,15160.43,15593.58,5800],["2026-04-09",15593.58,15593.58,15593.58,15593.58,0],["2026-04-10",15506.95,15593.58,15073.8,15593.58,1700],["2026-04-13",15247.06,15593.58,15247.06,15506.95,4000],["2026-04-14",15420.32,15420.32,15420.32,15420.32,100],["2026-04-15",15247.06,15420.32,15247.06,15420.32,600],["2026-04-16",15420.32,15420.32,15420.32,15420.32,0],["2026-04-17",15247.06,15333.69,15160.43,15333.69,13500],["2026-04-20",15160.43,15420.32,15160.43,15420.32,900],["2026-04-21",15593.58,15593.58,15420.32,15420.32,14800],["2026-04-22",16113.37,16113.37,15593.58,16026.74,38200],["2026-04-23",16459.89,16893.05,16026.74,16026.74,11100],["2026-04-24",16719.79,16893.05,16026.74,16026.74,25200],["2026-04-28",16459.89,16979.68,16026.74,16286.63,26800],["2026-04-29",16373.26,16373.26,16286.63,16286.63,7700],["2026-05-04",16893.05,17759.36,16286.63,16633.16,32400],["2026-05-05",16719.79,16719.79,16459.89,16459.89,21200],["2026-05-06",16459.89,16546.52,16459.89,16546.52,2800],["2026-05-07",16546.52,16893.05,16546.52,16719.79,9700],["2026-05-08",16719.79,16719.79,16633.16,16719.79,11600],["2026-05-11",16719.79,16893.05,16633.16,16806.42,25500],["2026-05-12",16806.42,16806.42,16200.0,16200.0,24800],["2026-05-13",16200.0,16300.0,16000.0,16200.0,6400],["2026-05-14",16100.0,16200.0,16000.0,16200.0,1300],["2026-05-15",16000.0,16200.0,16000.0,16200.0,4800],["2026-05-18",16200.0,16500.0,15900.0,16200.0,6200],["2026-05-19",16000.0,16900.0,16000.0,16900.0,2900],["2026-05-20",16100.0,16400.0,16100.0,16400.0,300],["2026-05-21",16100.0,16400.0,16000.0,16400.0,4700],["2026-05-22",16000.0,16200.0,16000.0,16200.0,8100],["2026-05-25",16000.0,16000.0,15100.0,15900.0,6900],["2026-05-26",15800.0,15900.0,15500.0,15900.0,8600],["2026-05-27",15700.0,15900.0,15700.0,15900.0,2000],["2026-05-28",15800.0,15900.0,15800.0,15900.0,900],["2026-05-29",15900.0,16000.0,15900.0,15900.0,3300],["2026-06-01",15700.0,16000.0,15700.0,16000.0,600],["2026-06-02",16000.0,16100.0,16000.0,16000.0,4600],["2026-06-03",15800.0,16000.0,15800.0,16000.0,3100],["2026-06-04",15900.0,15900.0,15900.0,15900.0,1000],["2026-06-05",15800.0,15900.0,15700.0,15900.0,5400],["2026-06-08",15800.0,15800.0,15700.0,15700.0,1100],["2026-06-09",15600.0,15700.0,15600.0,15700.0,1100],["2026-06-10",15600.0,15600.0,15600.0,15600.0,3000],["2026-06-11",15400.0,15400.0,15400.0,15400.0,5300],["2026-06-12",15400.0,15400.0,15200.0,15400.0,10200],["2026-06-15",15400.0,15400.0,15400.0,15400.0,1300],["2026-06-16",15400.0,15400.0,15400.0,15400.0,2000],["2026-06-17",15400.0,15400.0,15400.0,15400.0,1000],["2026-06-18",15400.0,15400.0,15300.0,15400.0,3900],["2026-06-19",15000.0,15200.0,15000.0,15200.0,2000],["2026-06-22",15400.0,15400.0,15400.0,15400.0,100],["2026-06-23",15400.0,15400.0,15400.0,15400.0,0],["2026-06-24",15600.0,15600.0,15600.0,15600.0,300],["2026-06-25",15900.0,15900.0,15900.0,15900.0,700],["2026-06-26",15300.0,15800.0,15100.0,15800.0,3700],["2026-06-29",15400.0,15800.0,15400.0,15800.0,200],["2026-06-30",15300.0,15500.0,15000.0,15500.0,6100],["2026-07-01",15200.0,15500.0,15200.0,15400.0,3400],["2026-07-02",15200.0,15300.0,15100.0,15300.0,5300],["2026-07-03",15200.0,15300.0,15100.0,15300.0,3900],["2026-07-06",15300.0,15500.0,15300.0,15500.0,6100],["2026-07-07",15500.0,15500.0,15500.0,15500.0,0],["2026-07-08",15500.0,15500.0,15500.0,15500.0,0],["2026-07-09",15200.0,15400.0,15000.0,15400.0,4800],["2026-07-10",15300.0,15300.0,15000.0,15300.0,5000],["2026-07-13",15000.0,15200.0,15000.0,15200.0,3400],["2026-07-14",15200.0,15200.0,14800.0,15200.0,14800],["2026-07-15",15000.0,15200.0,14900.0,15200.0,4800],["2026-07-16",15000.0,15200.0,14500.0,15100.0,10200],["2026-07-17",14800.0,15000.0,14800.0,15000.0,1300],["2026-07-20",14400.0,15000.0,14300.0,15000.0,5600],["2026-07-21",14500.0,14800.0,14200.0,14800.0,13100],["2026-07-22",14500.0,14700.0,14100.0,14600.0,20900],["2026-07-23",14300.0,14300.0,14000.0,14300.0,20900],["2026-07-24",14200.0,14300.0,14200.0,14300.0,600],["2026-07-27",15700.0,15700.0,14200.0,15000.0,500],["2026-07-28",14500.0,14500.0,14200.0,14500.0,900],["2026-07-29",14500.0,14600.0,14500.0,14600.0,3500],["2026-07-30",14500.0,15200.0,14200.0,15200.0,6700],["2026-07-31",14400.0,15200.0,14400.0,15200.0,300],["2026-08-03",15000.0,16100.0,15000.0,16100.0,54700],["2026-08-04",15400.0,16000.0,15200.0,16000.0,2100],["2026-08-05",16000.0,16000.0,16000.0,16000.0,0],["2026-08-06",16000.0,16000.0,15500.0,15900.0,8800],["2026-08-07",15900.0,15900.0,15900.0,15900.0,0],["2026-08-10",15300.0,15500.0,15200.0,15500.0,4000],["2026-08-11",15500.0,15500.0,15300.0,15300.0,6600],["2026-08-12",15300.0,15300.0,15200.0,15200.0,10000],["2026-08-13",15200.0,15200.0,15200.0,15200.0,24000],["2026-08-14",15000.0,15000.0,13700.0,13700.0,186300],["2026-08-17",12900.0,12900.0,12400.0,12400.0,95600],["2026-08-18",11200.0,11200.0,11200.0,11200.0,58300],["2026-08-19",10100.0,11200.0,10100.0,10300.0,231900],["2026-08-20",11200.0,11300.0,10400.0,10800.0,45300],["2026-08-21",10500.0,11200.0,10200.0,11200.0,36800],["2026-08-24",10900.0,11200.0,10700.0,10700.0,17100],["2026-08-25",10600.0,11100.0,10600.0,10700.0,1700],["2026-08-26",10500.0,10900.0,10500.0,10900.0,23000],["2026-08-27",11000.0,11200.0,10400.0,11000.0,5400],["2026-08-28",11100.0,11100.0,11000.0,11000.0,200],["2026-09-03",10700.0,10900.0,10600.0,10900.0,4400],["2026-09-04",10600.0,10700.0,10600.0,10600.0,7500],["2026-09-07",11000.0,11500.0,10700.0,10700.0,2200],["2026-09-08",11100.0,11100.0,10700.0,10700.0,16900],["2026-09-09",10700.0,10700.0,9700.0,10000.0,84000],["2026-09-10",10000.0,10000.0,10000.0,10000.0,1100],["2026-09-11",10000.0,10000.0,10000.0,10000.0,8100],["2026-09-14",10400.0,10400.0,10000.0,10100.0,2100],["2026-09-15",10000.0,10200.0,10000.0,10100.0,2500],["2026-09-16",10200.0,10200.0,10100.0,10100.0,1600],["2026-09-17",10000.0,10100.0,9700.0,10100.0,700],["2026-09-18",10300.0,10500.0,10300.0,10500.0,500],["2026-09-21",10500.0,10500.0,10000.0,10000.0,4800],["2026-09-22",10400.0,10400.0,10300.0,10300.0,3900],["2026-09-23",10200.0,10200.0,10200.0,10200.0,700],["2026-09-24",10100.0,10200.0,10100.0,10200.0,1200],["2026-09-25",10600.0,10600.0,10600.0,10600.0,100],["2026-09-28",10200.0,10800.0,10200.0,10800.0,400],["2026-09-29",10800.0,11000.0,10400.0,10400.0,1600],["2026-09-30",10800.0,10800.0,10400.0,10400.0,13600],["2026-10-01",10400.0,10900.0,10400.0,10900.0,18400],["2026-10-02",10400.0,10900.0,10400.0,10900.0,8400],["2026-10-05",10500.0,10900.0,10500.0,10900.0,11100],["2026-10-06",10900.0,10900.0,10900.0,10900.0,0],["2026-10-07",10700.0,10700.0,10600.0,10600.0,17300],["2026-10-08",10400.0,10500.0,10000.0,10400.0,10600],["2026-10-09",10300.0,10400.0,10300.0,10400.0,2100],["2026-10-12",10300.0,10400.0,10300.0,10400.0,4700]]}