{"sym":"MAC","index":false,"bars":[["2009-12-24",4908.42,5153.84,4638.46,4638.46,15300],["2009-12-25",4564.83,4564.83,4564.83,4564.83,6600],["2009-12-28",4245.78,4245.78,4245.78,4245.78,100],["2009-12-29",3951.28,3951.28,3951.28,3951.28,1700],["2009-12-30",3681.31,3681.31,3681.31,3681.31,500],["2009-12-31",3435.89,3460.44,3435.89,3435.89,43100],["2010-01-04",3264.1,3656.77,3264.1,3656.77,40600],["2010-01-05",3828.57,3828.57,3681.31,3681.31,6500],["2010-01-06",3558.6,3681.31,3558.6,3681.31,400],["2010-01-07",3558.6,3558.6,3337.72,3362.27,19800],["2010-01-08",3534.06,3607.69,3337.72,3337.72,24300],["2010-01-11",3558.6,3558.6,3386.81,3435.89,5200],["2010-01-12",3435.89,3435.89,3313.18,3313.18,16500],["2010-01-13",3607.69,3607.69,3190.47,3509.52,7700],["2010-01-14",3435.89,3583.15,3435.89,3583.15,39300],["2010-01-15",3730.4,3754.94,3730.4,3754.94,67200],["2010-01-18",3975.82,3975.82,3583.15,3754.94,15500],["2010-01-19",3926.74,3926.74,3632.23,3877.65,6700],["2010-01-20",3632.23,3656.77,3607.69,3656.77,21800],["2010-01-21",3583.15,3681.31,3460.44,3558.6,10100],["2010-01-22",3337.72,3730.4,3337.72,3730.4,18600],["2010-01-25",3435.89,3730.4,3435.89,3705.86,10400],["2010-01-26",3804.02,3877.65,3681.31,3804.02,15500],["2010-01-27",3730.4,3730.4,3632.23,3681.31,5100],["2010-01-28",3509.52,3558.6,3435.89,3558.6,15300],["2010-01-29",3484.98,3484.98,3484.98,3484.98,3100],["2010-02-01",3632.23,3632.23,3632.23,3632.23,100],["2010-02-02",3632.23,3632.23,3607.69,3607.69,800],["2010-02-03",3681.31,3681.31,3681.31,3681.31,1000],["2010-02-04",3656.77,3656.77,3656.77,3656.77,600],["2010-02-05",3558.6,3656.77,3509.52,3509.52,3500],["2010-02-08",3435.89,3435.89,3362.27,3362.27,12900],["2010-02-09",3435.89,3435.89,3435.89,3435.89,200],["2010-02-10",3435.89,3435.89,3435.89,3435.89,5000],["2010-02-11",3435.89,3435.89,3435.89,3435.89,1000],["2010-02-12",3435.89,3509.52,3435.89,3460.44,15400],["2010-02-22",3435.89,3681.31,3435.89,3460.44,2800],["2010-02-23",3435.89,3435.89,3264.1,3264.1,3400],["2010-02-24",3435.89,3435.89,3190.47,3190.47,2400],["2010-02-25",3484.98,3484.98,3484.98,3484.98,100],["2010-02-26",3460.44,3460.44,3460.44,3460.44,1000],["2010-03-01",3460.44,3460.44,3460.44,3460.44,900],["2010-03-02",3460.44,3460.44,3288.64,3288.64,2000],["2010-03-03",3435.89,3435.89,3386.81,3411.35,4700],["2010-03-04",3190.47,3190.47,3190.47,3190.47,500],["2010-03-05",3190.47,3264.1,3190.47,3239.56,10100],["2010-03-08",3288.64,3460.44,3239.56,3460.44,26300],["2010-03-09",3509.52,3509.52,3460.44,3509.52,43000],["2010-03-10",3632.23,3632.23,3632.23,3632.23,200],["2010-03-11",3435.89,3484.98,3435.89,3460.44,4600],["2010-03-12",3435.89,3460.44,3435.89,3435.89,9900],["2010-03-15",3435.89,3435.89,3362.27,3435.89,19900],["2010-03-16",3435.89,3607.69,3386.81,3460.44,14800],["2010-03-17",3656.77,3705.86,3558.6,3705.86,73200],["2010-03-18",3951.28,3951.28,3926.74,3951.28,81700],["2010-03-19",4221.24,4221.24,4172.16,4221.24,181000],["2010-03-22",4515.75,4515.75,4270.32,4515.75,258400],["2010-03-23",4761.17,4761.17,4540.29,4761.17,211800],["2010-03-24",4982.05,4982.05,4442.12,4613.91,105600],["2010-03-25",4540.29,4540.29,4270.32,4270.32,175900],["2010-03-26",4393.04,4589.37,4393.04,4589.37,166900],["2010-03-29",4883.88,4883.88,4663.0,4883.88,469800],["2010-03-30",5178.38,5178.38,5153.84,5178.38,423300],["2010-03-31",5521.97,5521.97,5350.18,5399.26,519600],["2010-04-01",5129.3,5472.89,5129.3,5325.63,313400],["2010-04-02",5202.92,5546.51,5031.13,5546.51,392500],["2010-04-05",5865.56,5865.56,5865.56,5865.56,155600],["2010-04-06",6258.23,6258.23,6037.36,6258.23,236800],["2010-04-07",6675.45,6675.45,6601.82,6675.45,225500],["2010-04-08",7117.21,7141.75,6749.08,7141.75,839000],["2010-04-09",7534.42,7583.51,7043.58,7166.29,359600],["2010-04-12",7362.63,7902.55,6871.79,6871.79,405500],["2010-04-13",6601.82,7117.21,6601.82,6871.79,386100],["2010-04-14",6675.45,7092.67,6675.45,7092.67,56000],["2010-04-15",7534.42,7534.42,7534.42,7534.42,31100],["2010-04-16",8049.81,8049.81,8049.81,8049.81,31400],["2010-04-19",8589.73,8589.73,8098.89,8589.73,434000],["2010-04-20",9154.2,9154.2,9129.66,9154.2,338200],["2010-04-21",9767.75,9792.3,8982.41,9767.75,531100],["2010-04-22",10184.97,10283.14,9080.58,9105.12,360200],["2010-04-26",9129.66,10086.8,8957.86,9792.3,363500],["2010-04-27",9816.84,9964.09,9473.25,9694.13,244400],["2010-04-28",9448.71,9473.25,9056.03,9203.29,363200],["2010-04-29",9080.58,9767.75,8957.86,9767.75,570500],["2010-05-04",10307.68,10307.68,9522.33,10307.68,412100],["2010-05-05",9841.38,10062.26,9571.42,9694.13,151900],["2010-05-06",9571.42,10307.68,9227.83,9865.92,234300],["2010-05-07",9718.67,10062.26,9056.03,9203.29,359600],["2010-05-10",8761.53,9080.58,8761.53,8761.53,205300],["2010-05-11",8786.07,9399.62,8172.52,8319.77,210900],["2010-05-12",8098.89,8172.52,8098.89,8098.89,7000],["2010-05-13",7534.42,8074.35,7534.42,7534.42,127600],["2010-05-14",7043.58,7485.34,7043.58,7313.54,233700],["2010-05-17",7264.46,7608.05,6945.41,7117.21,167600],["2010-05-18",6896.33,7117.21,6871.79,6871.79,40200],["2010-05-19",6454.57,6503.66,6405.49,6405.49,6900],["2010-05-20",6380.94,6380.94,5963.73,5963.73,247700],["2010-05-21",5595.6,5595.6,5595.6,5595.6,19400],["2010-05-24",5227.47,5890.1,5227.47,5325.63,112700],["2010-05-25",4932.96,5644.68,4932.96,5472.89,137100],["2010-05-26",5521.97,5742.85,5472.89,5742.85,24500],["2010-05-27",6061.9,6061.9,6012.81,6061.9,108000],["2010-05-28",6479.11,6479.11,6479.11,6479.11,3800],["2010-05-31",6920.87,6920.87,6749.08,6920.87,312100],["2010-06-01",7239.92,7239.92,6503.66,7215.38,182200],["2010-06-02",7019.04,7509.88,6871.79,7411.71,171800],["2010-06-03",7730.76,7755.3,6945.41,6945.41,96800],["2010-06-04",6798.16,7117.21,6724.53,6798.16,160500],["2010-06-07",6380.94,6601.82,6380.94,6380.94,77500],["2010-06-08",5939.19,6749.08,5939.19,6380.94,162900],["2010-06-09",6601.82,6650.91,6552.74,6650.91,160600],["2010-06-10",6626.37,6847.24,6503.66,6650.91,51100],["2010-06-11",7043.58,7068.12,6430.03,6626.37,94200],["2010-06-14",6503.66,7166.29,6503.66,7166.29,243600],["2010-06-15",7460.8,7485.34,6920.87,7117.21,147100],["2010-06-16",7338.09,7681.68,7141.75,7289.0,144300],["2010-06-17",7460.8,7608.05,6920.87,6969.96,109800],["2010-06-18",7068.12,7338.09,6871.79,7019.04,86100],["2010-06-21",6626.37,7534.42,6626.37,7534.42,266500],["2010-06-22",7608.05,7878.01,7485.34,7853.47,369300],["2010-06-23",7313.54,7828.93,7313.54,7485.34,82200],["2010-06-24",7558.97,7608.05,7141.75,7338.09,96100],["2010-06-25",6945.41,7338.09,6920.87,6994.5,139800],["2010-06-28",6920.87,7117.21,6871.79,7068.12,68100],["2010-06-29",7117.21,7362.63,6896.33,7092.67,76400],["2010-06-30",6871.79,6994.5,6798.16,6896.33,126200],["2010-07-01",6920.87,6920.87,6626.37,6749.08,95700],["2010-07-02",6675.45,6749.08,6626.37,6699.99,123100],["2010-07-05",6699.99,7141.75,6699.99,6994.5,54100],["2010-07-06",7117.21,7117.21,6626.37,6675.45,59400],["2010-07-07",6798.16,6871.79,6430.03,6626.37,61600],["2010-07-08",6773.62,6773.62,6503.66,6601.82,81600],["2010-07-09",7068.12,7068.12,6626.37,6822.7,94800],["2010-07-12",6675.45,6920.87,6626.37,6871.79,60300],["2010-07-13",7068.12,7092.67,6871.79,7019.04,87800],["2010-07-14",7117.21,7117.21,6749.08,6847.24,115200],["2010-07-15",6969.96,6969.96,6724.53,6724.53,62700],["2010-07-16",6749.08,6871.79,6724.53,6724.53,114200],["2010-07-19",5644.68,5644.68,5620.14,5644.68,106500],["2010-07-20",5865.56,5890.1,5472.89,5521.97,102200],["2010-07-21",5644.68,5644.68,5497.43,5497.43,66200],["2010-07-22",5423.8,5423.8,5252.01,5276.55,55800],["2010-07-23",5276.55,5571.06,5276.55,5521.97,85600],["2010-07-26",5521.97,5521.97,5325.63,5325.63,47900],["2010-07-27",5399.26,5423.8,5202.92,5227.47,52900],["2010-07-28",5129.3,5129.3,4908.42,5031.13,32100],["2010-07-29",5252.01,5252.01,4834.79,4859.33,90300],["2010-07-30",4982.05,5104.76,4810.25,4982.05,79600],["2010-08-02",5031.13,5031.13,4859.33,4908.42,31900],["2010-08-03",4736.62,4785.71,4564.83,4564.83,75000],["2010-08-04",4417.58,4417.58,4319.41,4343.95,95000],["2010-08-05",4491.2,4613.91,4319.41,4613.91,71900],["2010-08-06",4540.29,4761.17,4540.29,4613.91,60900],["2010-08-09",4785.71,4785.71,4319.41,4319.41,66400],["2010-08-10",4196.7,4196.7,4024.9,4049.45,87400],["2010-08-11",4196.7,4245.78,4024.9,4245.78,49400],["2010-08-12",4147.61,4172.16,3877.65,3877.65,88000],["2010-08-13",3975.82,4147.61,3926.74,4147.61,25700],["2010-08-16",4123.07,4270.32,4123.07,4270.32,69200],["2010-08-17",4294.87,4294.87,4147.61,4172.16,21700],["2010-08-18",3975.82,4049.45,3975.82,4000.36,28600],["2010-08-19",3926.74,3975.82,3779.48,3926.74,15800],["2010-08-20",4000.36,4000.36,3656.77,3779.48,27700],["2010-08-23",3804.02,3804.02,3632.23,3730.4,14000],["2010-08-24",3656.77,3656.77,3411.35,3411.35,42700],["2010-08-25",3239.56,3239.56,3215.01,3215.01,21100],["2010-08-26",3386.81,3386.81,2994.14,2994.14,32600],["2010-08-27",2969.59,3043.22,2871.43,2895.97,50400],["2010-08-30",3141.39,3141.39,3141.39,3141.39,2800],["2010-08-31",3313.18,3337.72,3190.47,3337.72,82500],["2010-09-01",3509.52,3534.06,3509.52,3534.06,35100],["2010-09-06",3779.48,3779.48,3779.48,3779.48,7300],["2010-09-07",4024.9,4024.9,3804.02,4024.9,180000],["2010-09-08",4172.16,4270.32,3754.94,3804.02,88200],["2010-09-09",4000.36,4073.99,3877.65,4073.99,81800],["2010-09-10",4294.87,4294.87,3926.74,4221.24,260000],["2010-09-13",4024.9,4172.16,3951.28,3951.28,105500],["2010-09-14",3877.65,4049.45,3877.65,3926.74,45300],["2010-09-15",3902.19,3926.74,3779.48,3779.48,27400],["2010-09-16",3705.86,3828.57,3607.69,3804.02,79700],["2010-09-17",3877.65,3926.74,3877.65,3926.74,55400],["2010-09-20",4196.7,4196.7,3926.74,4000.36,68800],["2010-09-21",4049.45,4049.45,3926.74,3926.74,31100],["2010-09-22",3705.86,3902.19,3705.86,3902.19,13900],["2010-09-23",3804.02,3804.02,3656.77,3705.86,33600],["2010-09-24",3877.65,3877.65,3681.31,3754.94,14800],["2010-09-27",3804.02,3804.02,3681.31,3754.94,10000],["2010-09-28",3804.02,3902.19,3681.31,3705.86,18300],["2010-09-29",3681.31,3754.94,3558.6,3583.15,10900],["2010-09-30",3435.89,3607.69,3435.89,3558.6,24200],["2010-10-01",3460.44,3509.52,3460.44,3484.98,17700],["2010-10-04",3460.44,3460.44,3264.1,3264.1,32300],["2010-10-05",3190.47,3435.89,3190.47,3435.89,17900],["2010-10-06",3435.89,3534.06,3435.89,3460.44,21100],["2010-10-07",3534.06,3558.6,3460.44,3484.98,6700],["2010-10-08",3484.98,3484.98,3484.98,3484.98,0],["2010-10-11",3509.52,3509.52,3264.1,3264.1,29300],["2010-10-12",3215.01,3288.64,3190.47,3190.47,8700],["2010-10-13",3288.64,3313.18,3264.1,3264.1,22700],["2010-10-14",3411.35,3411.35,3141.39,3288.64,24700],["2010-10-15",3067.76,3165.93,3043.22,3165.93,1700],["2010-10-18",3288.64,3313.18,3141.39,3141.39,6800],["2010-10-19",3092.3,3092.3,3067.76,3067.76,21500],["2010-10-20",2895.97,2895.97,2871.43,2871.43,16700],["2010-10-21",2994.14,2994.14,2871.43,2895.97,13900],["2010-10-22",2822.34,2822.34,2699.63,2699.63,13000],["2010-10-25",2895.97,2895.97,2576.92,2699.63,29500],["2010-10-26",2748.71,2773.26,2748.71,2773.26,14900],["2010-10-27",2920.51,2945.05,2650.55,2650.55,17000],["2010-10-28",2724.17,2724.17,2601.46,2601.46,7400],["2010-10-29",2699.63,2699.63,2454.21,2503.29,47200],["2010-11-01",2576.92,2576.92,2380.58,2380.58,30400],["2010-11-02",2454.21,2454.21,2331.5,2331.5,15100],["2010-11-03",2233.33,2429.67,2233.33,2233.33,102200],["2010-11-04",2135.16,2380.58,2135.16,2208.79,92000],["2010-11-05",2306.96,2356.04,2257.87,2356.04,104000],["2010-11-08",2331.5,2380.58,2208.79,2257.87,39000],["2010-11-09",2257.87,2282.41,2135.16,2159.7,122300],["2010-11-10",2159.7,2208.79,2135.16,2184.25,13600],["2010-11-11",2208.79,2208.79,2061.54,2086.08,35900],["2010-11-12",2012.45,2061.54,1963.37,2012.45,106800],["2010-11-15",2012.45,2061.54,1865.2,1865.2,66300],["2010-11-16",1963.37,1963.37,1791.57,1865.2,55100],["2010-11-17",1816.12,1938.83,1816.12,1938.83,44200],["2010-11-18",1987.91,2036.99,1987.91,2036.99,106000],["2010-11-19",2159.7,2159.7,2012.45,2036.99,82300],["2010-11-22",1963.37,1963.37,1963.37,1963.37,28700],["2010-11-23",1938.83,2012.45,1914.28,1963.37,37900],["2010-11-24",1938.83,2036.99,1889.74,1987.91,89000],["2010-11-25",2036.99,2110.62,2036.99,2110.62,141800],["2010-11-26",2208.79,2257.87,2086.08,2257.87,171900],["2010-11-29",2233.33,2380.58,2208.79,2380.58,76100],["2010-11-30",2503.29,2503.29,2503.29,2503.29,21400],["2010-12-01",2626.0,2675.09,2626.0,2675.09,382600],["2010-12-02",2699.63,2846.88,2675.09,2846.88,312600],["2010-12-03",3018.68,3018.68,3018.68,3018.68,12700],["2010-12-06",3215.01,3215.01,3215.01,3215.01,107100],["2010-12-07",3435.89,3435.89,3215.01,3411.35,420800],["2010-12-08",3411.35,3411.35,3190.47,3190.47,260800],["2010-12-09",3018.68,3435.89,3018.68,3215.01,358100],["2010-12-10",2945.05,3288.64,2945.05,3288.64,210700],["2010-12-13",3509.52,3509.52,3435.89,3509.52,358000],["2010-12-14",3607.69,3607.69,3264.1,3264.1,205400],["2010-12-15",3141.39,3362.27,3141.39,3141.39,163500],["2010-12-16",2994.14,3018.68,2945.05,2945.05,193900],["2010-12-17",3067.76,3141.39,2945.05,3141.39,160800],["2010-12-20",3288.64,3288.64,3043.22,3043.22,131700],["2010-12-21",3043.22,3141.39,2945.05,3018.68,90900],["2010-12-22",3141.39,3165.93,2895.97,2945.05,73400],["2010-12-23",3067.76,3116.85,2797.8,2822.34,64100],["2010-12-24",2822.34,2945.05,2724.17,2822.34,49400],["2010-12-27",2920.51,2920.51,2822.34,2822.34,25600],["2010-12-28",2871.43,3043.22,2871.43,3043.22,132100],["2010-12-29",3190.47,3190.47,2846.88,2846.88,49600],["2010-12-30",2945.05,2969.59,2895.97,2945.05,66300],["2010-12-31",2895.97,2969.59,2871.43,2969.59,54100],["2011-01-04",3092.3,3116.85,3018.68,3116.85,142700],["2011-01-05",3092.3,3092.3,2945.05,2945.05,52700],["2011-01-06",2969.59,2994.14,2871.43,2969.59,27700],["2011-01-07",2945.05,3043.22,2846.88,2871.43,37500],["2011-01-10",2969.59,2969.59,2724.17,2724.17,95800],["2011-01-11",2650.55,2650.55,2601.46,2601.46,99500],["2011-01-12",2699.63,2699.63,2576.92,2650.55,48300],["2011-01-13",2699.63,2773.26,2650.55,2724.17,52600],["2011-01-14",2748.71,2773.26,2699.63,2724.17,43500],["2011-01-17",2748.71,2822.34,2626.0,2699.63,58100],["2011-01-18",2822.34,2822.34,2650.55,2675.09,40000],["2011-01-19",2650.55,2748.71,2576.92,2699.63,33400],["2011-01-20",2724.17,2748.71,2626.0,2626.0,21100],["2011-01-21",2748.71,2748.71,2601.46,2601.46,36300],["2011-01-24",2699.63,2773.26,2503.29,2503.29,44400],["2011-01-25",2454.21,2478.75,2429.67,2454.21,54900],["2011-01-26",2503.29,2527.84,2429.67,2454.21,19900],["2011-01-27",2454.21,2576.92,2454.21,2527.84,42900],["2011-01-28",2626.0,2626.0,2454.21,2527.84,43300],["2011-02-08",2601.46,2601.46,2503.29,2527.84,25400],["2011-02-09",2576.92,2724.17,2576.92,2699.63,194700],["2011-02-10",2797.8,2797.8,2650.55,2699.63,18700],["2011-02-11",2675.09,2699.63,2576.92,2650.55,46300],["2011-02-14",2601.46,2650.55,2552.38,2552.38,18300],["2011-02-15",2576.92,2576.92,2503.29,2576.92,31800],["2011-02-16",2601.46,2601.46,2503.29,2527.84,38600],["2011-02-17",2527.84,2527.84,2380.58,2405.13,108600],["2011-02-18",2552.38,2552.38,2306.96,2306.96,44400],["2011-02-21",2208.79,2208.79,2208.79,2208.79,77100],["2011-02-22",2208.79,2208.79,2061.54,2135.16,102900],["2011-02-23",2184.25,2208.79,2086.08,2208.79,108100],["2011-02-24",2233.33,2233.33,2061.54,2086.08,76700],["2011-02-25",2135.16,2233.33,2135.16,2233.33,54800],["2011-02-28",2233.33,2233.33,2086.08,2110.62,50700],["2011-03-01",2086.08,2110.62,2036.99,2061.54,15100],["2011-03-02",2061.54,2061.54,1938.83,1938.83,79000],["2011-03-03",1865.2,1938.83,1840.66,1865.2,68600],["2011-03-04",1816.12,1889.74,1767.03,1840.66,21600],["2011-03-07",1889.74,1914.28,1889.74,1914.28,33400],["2011-03-08",1963.37,2012.45,1889.74,1889.74,25500],["2011-03-09",1840.66,1889.74,1816.12,1840.66,22100],["2011-03-10",1840.66,1963.37,1840.66,1963.37,69700],["2011-03-11",2061.54,2086.08,2061.54,2086.08,37700],["2011-03-14",2086.08,2086.08,1963.37,1963.37,57900],["2011-03-15",1889.74,1987.91,1889.74,1914.28,33200],["2011-03-16",1914.28,1963.37,1889.74,1914.28,40700],["2011-03-17",1963.37,1987.91,1889.74,1914.28,27600],["2011-03-18",1938.83,2036.99,1889.74,2036.99,181700],["2011-03-21",2135.16,2135.16,2110.62,2135.16,129400],["2011-03-22",2233.33,2282.41,2159.7,2282.41,299000],["2011-03-23",2331.5,2331.5,2184.25,2306.96,129000],["2011-03-24",2380.58,2405.13,2380.58,2405.13,144900],["2011-03-25",2527.84,2527.84,2282.41,2282.41,119400],["2011-03-28",2331.5,2356.04,2184.25,2208.79,148800],["2011-03-29",2208.79,2282.41,2086.08,2159.7,56000],["2011-03-30",2086.08,2086.08,1963.37,2061.54,78400],["2011-03-31",2135.16,2135.16,2036.99,2061.54,36000],["2011-04-01",2036.99,2086.08,2012.45,2061.54,56700],["2011-04-04",2061.54,2061.54,1987.91,2036.99,32800],["2011-04-05",2012.45,2012.45,1938.83,2012.45,33500],["2011-04-06",1963.37,2086.08,1963.37,2086.08,51900],["2011-04-07",2135.16,2135.16,2012.45,2036.99,23600],["2011-04-08",2086.08,2086.08,1987.91,1987.91,20000],["2011-04-13",2110.62,2110.62,2012.45,2012.45,12100],["2011-04-14",1963.37,2036.99,1963.37,1987.91,26700],["2011-04-15",2012.45,2012.45,1914.28,1914.28,44200],["2011-04-18",1914.28,1914.28,1840.66,1889.74,65300],["2011-04-19",1938.83,1938.83,1767.03,1791.57,98700],["2011-04-20",1717.95,1717.95,1668.86,1668.86,179900],["2011-04-21",1595.24,1595.24,1570.69,1570.69,134800],["2011-04-22",1472.53,1595.24,1472.53,1570.69,65000],["2011-04-25",1595.24,1619.78,1595.24,1619.78,56400],["2011-04-26",1717.95,1717.95,1546.15,1595.24,55500],["2011-04-27",1595.24,1595.24,1521.61,1570.69,33000],["2011-04-28",1546.15,1546.15,1521.61,1546.15,7200],["2011-04-29",1546.15,1546.15,1497.07,1497.07,66600],["2011-05-04",1521.61,1521.61,1472.53,1497.07,26600],["2011-05-05",1472.53,1472.53,1398.9,1398.9,67500],["2011-05-06",1423.44,1497.07,1374.36,1472.53,48800],["2011-05-09",1521.61,1521.61,1447.98,1472.53,27600],["2011-05-10",1497.07,1521.61,1447.98,1447.98,59200],["2011-05-11",1497.07,1497.07,1472.53,1497.07,8600],["2011-05-12",1447.98,1497.07,1447.98,1447.98,26200],["2011-05-13",1423.44,1472.53,1423.44,1447.98,12200],["2011-05-16",1472.53,1546.15,1423.44,1472.53,56500],["2011-05-17",1497.07,1497.07,1423.44,1423.44,28100],["2011-05-18",1398.9,1423.44,1349.82,1374.36,28400],["2011-05-19",1398.9,1398.9,1374.36,1374.36,13400],["2011-05-20",1374.36,1374.36,1325.27,1349.82,59200],["2011-05-23",1300.73,1300.73,1276.19,1276.19,36600],["2011-05-24",1227.1,1227.1,1202.56,1202.56,24800],["2011-05-25",1128.94,1128.94,1128.94,1128.94,39500],["2011-05-26",1055.31,1202.56,1055.31,1153.48,141100],["2011-05-27",1153.48,1153.48,1104.39,1153.48,43600],["2011-05-30",1153.48,1178.02,1128.94,1128.94,35100],["2011-05-31",1153.48,1153.48,1104.39,1153.48,13600],["2011-06-01",1153.48,1227.1,1153.48,1202.56,31800],["2011-06-02",1276.19,1276.19,1227.1,1251.65,57600],["2011-06-03",1300.73,1325.27,1202.56,1227.1,47600],["2011-06-06",1178.02,1227.1,1178.02,1178.02,39200],["2011-06-07",1178.02,1227.1,1128.94,1227.1,94800],["2011-06-08",1202.56,1227.1,1128.94,1128.94,34300],["2011-06-09",1178.02,1227.1,1079.85,1227.1,159800],["2011-06-10",1276.19,1276.19,1276.19,1276.19,32400],["2011-06-13",1349.82,1349.82,1349.82,1349.82,103900],["2011-06-14",1423.44,1423.44,1300.73,1398.9,194300],["2011-06-15",1349.82,1398.9,1325.27,1325.27,80300],["2011-06-16",1325.27,1349.82,1251.65,1276.19,146000],["2011-06-17",1251.65,1276.19,1227.1,1227.1,57700],["2011-06-20",1178.02,1178.02,1153.48,1153.48,90600],["2011-06-21",1153.48,1227.1,1128.94,1227.1,43100],["2011-06-22",1227.1,1227.1,1128.94,1178.02,54100],["2011-06-23",1153.48,1178.02,1128.94,1128.94,20400],["2011-06-24",1153.48,1178.02,1128.94,1178.02,18100],["2011-06-27",1202.56,1202.56,1128.94,1128.94,18500],["2011-06-28",1178.02,1202.56,1128.94,1128.94,20000],["2011-06-29",1178.02,1251.65,1128.94,1128.94,29000],["2011-06-30",1202.56,1202.56,1128.94,1153.48,71000],["2011-07-01",1104.39,1128.94,1055.31,1055.31,37500],["2011-07-04",1030.77,1128.94,1006.23,1128.94,6600],["2011-07-05",1153.48,1178.02,1153.48,1178.02,88200],["2011-07-06",1227.1,1227.1,1128.94,1153.48,14300],["2011-07-07",1104.39,1153.48,1104.39,1104.39,2200],["2011-07-08",1079.85,1104.39,1030.77,1030.77,51700],["2011-07-11",1128.94,1128.94,1079.85,1079.85,3100],["2011-07-12",1079.85,1104.39,1030.77,1104.39,20600],["2011-07-13",1055.31,1128.94,1055.31,1079.85,6500],["2011-07-14",1055.31,1079.85,1030.77,1055.31,11700],["2011-07-15",1055.31,1055.31,1006.23,1030.77,36200],["2011-07-18",1030.77,1030.77,981.68,1006.23,16100],["2011-07-19",1055.31,1055.31,981.68,981.68,12100],["2011-07-20",1006.23,1055.31,981.68,1055.31,14300],["2011-07-21",1006.23,1030.77,981.68,1030.77,38300],["2011-07-22",957.14,981.68,957.14,981.68,36900],["2011-07-25",957.14,981.68,957.14,957.14,20900],["2011-07-26",981.68,981.68,932.6,932.6,15300],["2011-07-27",932.6,932.6,908.06,932.6,8500],["2011-07-28",932.6,932.6,883.52,908.06,40300],["2011-07-29",883.52,908.06,883.52,908.06,5000],["2011-08-01",932.6,932.6,858.97,858.97,15100],["2011-08-02",809.89,834.43,809.89,809.89,92000],["2011-08-03",809.89,858.97,785.35,858.97,28400],["2011-08-04",858.97,858.97,858.97,858.97,85700],["2011-08-05",834.43,858.97,834.43,858.97,57800],["2011-08-08",809.89,834.43,809.89,809.89,57400],["2011-08-09",785.35,785.35,760.8,785.35,93400],["2011-08-10",809.89,809.89,785.35,809.89,87300],["2011-08-11",809.89,809.89,785.35,809.89,6900],["2011-08-12",834.43,834.43,809.89,834.43,2100],["2011-08-15",834.43,834.43,785.35,785.35,11200],["2011-08-16",834.43,858.97,809.89,834.43,21700],["2011-08-17",834.43,883.52,834.43,883.52,36100],["2011-08-18",932.6,932.6,908.06,908.06,78800],["2011-08-19",932.6,932.6,883.52,883.52,54700],["2011-08-22",908.06,932.6,908.06,932.6,12700],["2011-08-23",957.14,957.14,883.52,883.52,49800],["2011-08-24",932.6,932.6,883.52,883.52,46400],["2011-08-25",883.52,932.6,883.52,932.6,27000],["2011-08-26",932.6,957.14,908.06,908.06,8400],["2011-08-29",908.06,981.68,908.06,981.68,30700],["2011-08-30",1030.77,1030.77,1006.23,1006.23,66200],["2011-08-31",1079.85,1079.85,1006.23,1030.77,45500],["2011-09-01",1055.31,1079.85,1055.31,1079.85,77000],["2011-09-05",1153.48,1153.48,1079.85,1128.94,104600],["2011-09-06",1055.31,1079.85,1055.31,1055.31,39200],["2011-09-07",1079.85,1128.94,1079.85,1128.94,70400],["2011-09-08",1178.02,1178.02,1128.94,1128.94,175300],["2011-09-09",1128.94,1178.02,1128.94,1153.48,45100],["2011-09-12",1227.1,1227.1,1178.02,1227.1,76600],["2011-09-13",1300.73,1300.73,1227.1,1300.73,155800],["2011-09-14",1300.73,1349.82,1227.1,1227.1,108500],["2011-09-15",1227.1,1227.1,1178.02,1178.02,110500],["2011-09-16",1227.1,1227.1,1104.39,1104.39,27400],["2011-09-19",1055.31,1128.94,1055.31,1104.39,83800],["2011-09-20",1055.31,1055.31,1006.23,1006.23,52800],["2011-09-21",1006.23,1055.31,981.68,1006.23,66800],["2011-09-22",1055.31,1055.31,981.68,1030.77,38300],["2011-09-23",1006.23,1055.31,1006.23,1055.31,65700],["2011-09-26",1055.31,1079.85,1055.31,1079.85,95000],["2011-09-27",1153.48,1153.48,1153.48,1153.48,70400],["2011-09-28",1227.1,1227.1,1178.02,1202.56,273400],["2011-09-29",1153.48,1153.48,1153.48,1153.48,32800],["2011-09-30",1104.39,1128.94,1079.85,1079.85,66300],["2011-10-03",1055.31,1055.31,1030.77,1030.77,138100],["2011-10-04",981.68,1030.77,981.68,1030.77,197900],["2011-10-05",1006.23,1030.77,1006.23,1030.77,53000],["2011-10-06",1030.77,1055.31,1030.77,1030.77,27000],["2011-10-07",1030.77,1030.77,981.68,1006.23,73800],["2011-10-10",1006.23,1006.23,981.68,981.68,37200],["2011-10-11",1030.77,1030.77,1006.23,1006.23,33500],["2011-10-12",1006.23,1006.23,981.68,981.68,45200],["2011-10-13",981.68,1006.23,981.68,1006.23,39400],["2011-10-14",1006.23,1030.77,1006.23,1006.23,32800],["2011-10-17",1030.77,1055.31,1030.77,1055.31,187400],["2011-10-18",1128.94,1128.94,1006.23,1030.77,88200],["2011-10-19",1030.77,1055.31,1030.77,1055.31,22800],["2011-10-20",1030.77,1055.31,1030.77,1055.31,18800],["2011-10-21",1055.31,1079.85,1030.77,1055.31,30400],["2011-10-24",1128.94,1128.94,1030.77,1030.77,34600],["2011-10-25",1030.77,1030.77,1006.23,1006.23,11100],["2011-10-26",1030.77,1030.77,1030.77,1030.77,28800],["2011-10-27",1030.77,1079.85,1030.77,1055.31,46800],["2011-10-28",1055.31,1128.94,1055.31,1104.39,96200],["2011-10-31",1104.39,1128.94,1055.31,1079.85,47000],["2011-11-01",1055.31,1055.31,1006.23,1006.23,35200],["2011-11-02",1030.77,1030.77,1006.23,1030.77,50900],["2011-11-03",1030.77,1030.77,1030.77,1030.77,24700],["2011-11-04",1006.23,1030.77,1006.23,1006.23,20700],["2011-11-07",1006.23,1006.23,1006.23,1006.23,74700],["2011-11-08",981.68,1030.77,981.68,1030.77,15700],["2011-11-09",1006.23,1030.77,1006.23,1030.77,37600],["2011-11-10",1006.23,1030.77,1006.23,1030.77,34100],["2011-11-11",1006.23,1006.23,981.68,981.68,35500],["2011-11-14",981.68,981.68,932.6,932.6,21200],["2011-11-15",957.14,981.68,908.06,957.14,6900],["2011-11-16",981.68,1006.23,981.68,1006.23,10100],["2011-11-17",957.14,981.68,957.14,957.14,36500],["2011-11-18",957.14,957.14,957.14,957.14,21800],["2011-11-21",932.6,932.6,932.6,932.6,2000],["2011-11-22",908.06,932.6,908.06,932.6,1400],["2011-11-23",932.6,932.6,932.6,932.6,11900],["2011-11-24",932.6,932.6,932.6,932.6,9000],["2011-11-25",932.6,932.6,908.06,908.06,3800],["2011-11-28",932.6,981.68,932.6,981.68,35100],["2011-11-29",957.14,957.14,957.14,957.14,2800],["2011-11-30",957.14,981.68,957.14,957.14,11600],["2011-12-01",981.68,1006.23,981.68,981.68,15500],["2011-12-02",981.68,981.68,981.68,981.68,3900],["2011-12-05",1006.23,1030.77,1006.23,1030.77,49000],["2011-12-06",981.68,1030.77,981.68,981.68,1400],["2011-12-07",981.68,981.68,932.6,957.14,17200],["2011-12-08",957.14,957.14,957.14,957.14,7100],["2011-12-09",908.06,957.14,908.06,908.06,17400],["2011-12-12",932.6,932.6,908.06,932.6,44300],["2011-12-13",908.06,932.6,908.06,932.6,34600],["2011-12-14",883.52,932.6,883.52,932.6,3700],["2011-12-15",932.6,932.6,883.52,883.52,11200],["2011-12-16",932.6,957.14,932.6,932.6,25800],["2011-12-19",957.14,957.14,908.06,932.6,36100],["2011-12-20",883.52,932.6,883.52,883.52,25800],["2011-12-21",908.06,957.14,908.06,957.14,4400],["2011-12-22",932.6,932.6,883.52,883.52,7500],["2011-12-23",883.52,883.52,858.97,858.97,9600],["2011-12-26",858.97,883.52,834.43,883.52,22000],["2011-12-27",834.43,883.52,834.43,858.97,18900],["2011-12-28",883.52,908.06,834.43,858.97,43700],["2011-12-29",908.06,932.6,858.97,858.97,17100],["2011-12-30",908.06,932.6,858.97,932.6,37000],["2012-01-03",908.06,957.14,908.06,957.14,6000],["2012-01-04",957.14,957.14,957.14,957.14,0],["2012-01-05",908.06,957.14,908.06,957.14,8800],["2012-01-06",932.6,932.6,908.06,908.06,8200],["2012-01-09",883.52,883.52,858.97,883.52,7000],["2012-01-10",834.43,883.52,834.43,858.97,13000],["2012-01-11",858.97,883.52,858.97,883.52,3200],["2012-01-12",834.43,834.43,834.43,834.43,10500],["2012-01-13",883.52,883.52,883.52,883.52,200],["2012-01-16",834.43,858.97,834.43,858.97,11600],["2012-01-17",834.43,834.43,834.43,834.43,6700],["2012-01-18",834.43,834.43,834.43,834.43,0],["2012-01-19",858.97,858.97,834.43,834.43,11900],["2012-01-20",858.97,883.52,858.97,883.52,11000],["2012-01-30",883.52,908.06,883.52,883.52,3100],["2012-01-31",908.06,908.06,883.52,883.52,22100],["2012-02-01",858.97,858.97,834.43,834.43,16100],["2012-02-02",908.06,908.06,908.06,908.06,58000],["2012-02-03",858.97,908.06,858.97,858.97,13800],["2012-02-06",858.97,858.97,834.43,858.97,8300],["2012-02-07",883.52,883.52,834.43,834.43,4400],["2012-02-08",883.52,883.52,858.97,858.97,2600],["2012-02-09",834.43,858.97,834.43,858.97,9000],["2012-02-10",834.43,858.97,834.43,834.43,17700],["2012-02-13",834.43,834.43,809.89,834.43,7500],["2012-02-14",809.89,809.89,809.89,809.89,1400],["2012-02-15",785.35,834.43,785.35,809.89,6000],["2012-02-16",858.97,858.97,809.89,858.97,34300],["2012-02-17",908.06,908.06,883.52,908.06,45300],["2012-02-20",957.14,957.14,908.06,957.14,31400],["2012-02-21",981.68,981.68,932.6,932.6,6300],["2012-02-22",957.14,957.14,908.06,957.14,28000],["2012-02-23",908.06,932.6,908.06,932.6,22900],["2012-02-24",957.14,981.68,932.6,957.14,37100],["2012-02-27",908.06,957.14,908.06,932.6,11400],["2012-02-28",932.6,932.6,883.52,908.06,44000],["2012-02-29",908.06,908.06,858.97,883.52,5700],["2012-03-01",883.52,908.06,883.52,908.06,32100],["2012-03-02",932.6,932.6,908.06,932.6,12100],["2012-03-05",957.14,981.68,957.14,981.68,31300],["2012-03-06",1030.77,1030.77,957.14,981.68,45000],["2012-03-07",981.68,981.68,957.14,957.14,44700],["2012-03-08",957.14,957.14,908.06,908.06,24900],["2012-03-09",932.6,957.14,932.6,957.14,85600],["2012-03-12",1006.23,1006.23,957.14,981.68,55300],["2012-03-13",981.68,1006.23,957.14,957.14,4400],["2012-03-14",1006.23,1006.23,957.14,957.14,20100],["2012-03-15",908.06,981.68,908.06,957.14,34100],["2012-03-16",957.14,957.14,932.6,957.14,79800],["2012-03-19",932.6,932.6,883.52,883.52,30800],["2012-03-20",932.6,932.6,932.6,932.6,100],["2012-03-21",957.14,981.68,932.6,957.14,59900],["2012-03-22",932.6,932.6,908.06,932.6,4600],["2012-03-23",957.14,957.14,908.06,932.6,39100],["2012-03-26",981.68,981.68,981.68,981.68,95900],["2012-03-27",1030.77,1030.77,1006.23,1030.77,133012],["2012-03-28",1030.77,1079.85,1030.77,1079.85,507532],["2012-03-29",1079.85,1128.94,1079.85,1079.85,118300],["2012-03-30",1079.85,1079.85,1006.23,1006.23,103300],["2012-04-03",1030.77,1030.77,1006.23,1030.77,42100],["2012-04-04",1030.77,1030.77,981.68,981.68,23900],["2012-04-05",932.6,981.68,932.6,957.14,101600],["2012-04-06",1006.23,1006.23,932.6,932.6,61400],["2012-04-09",932.6,981.68,908.06,957.14,52200],["2012-04-10",1006.23,1006.23,932.6,932.6,50800],["2012-04-11",981.68,981.68,957.14,981.68,57512],["2012-04-12",932.6,981.68,932.6,981.68,67600],["2012-04-13",981.68,981.68,932.6,981.68,86900],["2012-04-16",957.14,981.68,957.14,981.68,63100],["2012-04-17",957.14,981.68,957.14,957.14,62200],["2012-04-18",932.6,981.68,932.6,957.14,26600],["2012-04-19",932.6,957.14,908.06,957.14,39200],["2012-04-20",957.14,957.14,932.6,957.14,4000],["2012-04-23",932.6,932.6,908.06,932.6,27900],["2012-04-24",932.6,957.14,908.06,932.6,36600],["2012-04-25",908.06,981.68,908.06,981.68,51300],["2012-04-26",957.14,981.68,957.14,981.68,19700],["2012-04-27",981.68,1006.23,981.68,981.68,58900],["2012-05-02",1006.23,1030.77,1006.23,1030.77,70300],["2012-05-03",1079.85,1079.85,1055.31,1079.85,204800],["2012-05-04",1153.48,1153.48,1128.94,1153.48,110300],["2012-05-07",1227.1,1227.1,1227.1,1227.1,42100],["2012-05-08",1300.73,1300.73,1300.73,1300.73,102900],["2012-05-09",1374.36,1374.36,1300.73,1374.36,452425],["2012-05-10",1447.98,1447.98,1300.73,1300.73,128525],["2012-05-11",1374.36,1374.36,1227.1,1227.1,146500],["2012-05-14",1227.1,1276.19,1153.48,1153.48,127500],["2012-05-15",1128.94,1178.02,1079.85,1079.85,157625],["2012-05-16",1104.39,1153.48,1104.39,1153.48,259900],["2012-05-17",1227.1,1227.1,1153.48,1153.48,90500],["2012-05-18",1202.56,1227.1,1128.94,1128.94,99300],["2012-05-21",1128.94,1202.56,1128.94,1202.56,70600],["2012-05-22",1227.1,1251.65,1153.48,1178.02,105800],["2012-05-23",1153.48,1153.48,1104.39,1104.39,116512],["2012-05-24",1079.85,1153.48,1079.85,1128.94,45500],["2012-05-25",1128.94,1178.02,1128.94,1178.02,59700],["2012-05-28",1202.56,1251.65,1178.02,1202.56,132500],["2012-05-29",1178.02,1202.56,1153.48,1202.56,35600],["2012-05-30",1202.56,1202.56,1153.48,1202.56,8312],["2012-05-31",1153.48,1178.02,1128.94,1128.94,41200],["2012-06-01",1055.31,1128.94,1055.31,1128.94,66200],["2012-06-04",1104.39,1104.39,1006.23,1055.31,69600],["2012-06-05",1030.77,1104.39,1006.23,1104.39,33700],["2012-06-06",1055.31,1128.94,1055.31,1055.31,63000],["2012-06-07",1079.85,1128.94,1079.85,1128.94,70200],["2012-06-08",1153.48,1178.02,1104.39,1153.48,18600],["2012-06-11",1128.94,1153.48,1104.39,1128.94,19070],["2012-06-12",1104.39,1104.39,1055.31,1079.85,14200],["2012-06-13",1079.85,1104.39,1055.31,1104.39,5900],["2012-06-14",1128.94,1128.94,1079.85,1104.39,7300],["2012-06-15",1079.85,1128.94,1079.85,1128.94,4400],["2012-06-18",1178.02,1178.02,1104.39,1128.94,31500],["2012-06-19",1104.39,1104.39,1055.31,1055.31,29000],["2012-06-20",1055.31,1079.85,1055.31,1079.85,11500],["2012-06-21",1079.85,1079.85,1079.85,1079.85,300],["2012-06-22",1055.31,1055.31,1030.77,1055.31,17800],["2012-06-25",1030.77,1030.77,981.68,1006.23,43900],["2012-06-26",981.68,1006.23,981.68,1006.23,49200],["2012-06-27",1030.77,1030.77,981.68,981.68,19900],["2012-06-28",981.68,1006.23,957.14,1006.23,5000],["2012-06-29",1006.23,1006.23,1006.23,1006.23,9600],["2012-07-02",981.68,981.68,957.14,957.14,38700],["2012-07-03",908.06,932.6,908.06,932.6,124100],["2012-07-04",908.06,932.6,908.06,908.06,11300],["2012-07-05",883.52,932.6,858.97,932.6,29000],["2012-07-06",932.6,957.14,908.06,908.06,33500],["2012-07-09",883.52,908.06,883.52,883.52,60300],["2012-07-10",883.52,932.6,883.52,883.52,20900],["2012-07-11",908.06,908.06,908.06,908.06,12100],["2012-07-12",932.6,957.14,932.6,957.14,23800],["2012-07-13",981.68,1006.23,981.68,1006.23,42600],["2012-07-16",1055.31,1055.31,957.14,957.14,46000],["2012-07-17",932.6,1006.23,932.6,957.14,28700],["2012-07-18",957.14,981.68,957.14,981.68,15900],["2012-07-19",957.14,1030.77,957.14,1030.77,21100],["2012-07-20",1006.23,1006.23,981.68,1006.23,16900],["2012-07-23",981.68,981.68,957.14,957.14,25000],["2012-07-24",932.6,932.6,908.06,932.6,62400],["2012-07-25",932.6,932.6,908.06,908.06,18500],["2012-07-26",908.06,932.6,908.06,932.6,30800],["2012-07-27",932.6,932.6,932.6,932.6,6000],["2012-07-30",908.06,957.14,908.06,957.14,10800],["2012-07-31",932.6,957.14,932.6,957.14,2200],["2012-08-01",908.06,932.6,908.06,932.6,6300],["2012-08-02",932.6,932.6,932.6,932.6,0],["2012-08-03",932.6,932.6,908.06,908.06,2100],["2012-08-06",932.6,957.14,932.6,957.14,28400],["2012-08-07",932.6,957.14,932.6,932.6,48600],["2012-08-08",908.06,932.6,908.06,932.6,31000],["2012-08-09",932.6,932.6,932.6,932.6,16500],["2012-08-10",932.6,932.6,932.6,932.6,10800],["2012-08-13",908.06,908.06,908.06,908.06,20000],["2012-08-14",908.06,932.6,883.52,932.6,9600],["2012-08-15",932.6,932.6,932.6,932.6,3000],["2012-08-16",932.6,932.6,932.6,932.6,18600],["2012-08-17",932.6,932.6,908.06,932.6,32900],["2012-08-20",932.6,932.6,932.6,932.6,5800],["2012-08-21",908.06,908.06,883.52,883.52,97600],["2012-08-22",834.43,908.06,834.43,908.06,59000],["2012-08-23",858.97,858.97,858.97,858.97,97000],["2012-08-24",834.43,858.97,834.43,858.97,6200],["2012-08-27",834.43,858.97,834.43,858.97,6400],["2012-08-28",858.97,883.52,858.97,883.52,1300],["2012-08-29",908.06,908.06,883.52,883.52,16500],["2012-08-30",908.06,932.6,908.06,908.06,1100],["2012-08-31",883.52,883.52,883.52,883.52,2900],["2012-09-04",858.97,858.97,858.97,858.97,2300],["2012-09-05",858.97,858.97,858.97,858.97,3300],["2012-09-06",858.97,858.97,858.97,858.97,11000],["2012-09-07",858.97,858.97,858.97,858.97,4300],["2012-09-10",858.97,858.97,834.43,834.43,22700],["2012-09-11",858.97,858.97,858.97,858.97,600],["2012-09-12",858.97,858.97,858.97,858.97,4000],["2012-09-13",834.43,834.43,834.43,834.43,15200],["2012-09-14",858.97,858.97,834.43,858.97,5600],["2012-09-17",834.43,834.43,834.43,834.43,1000],["2012-09-18",834.43,834.43,834.43,834.43,22100],["2012-09-19",834.43,834.43,834.43,834.43,6800],["2012-09-20",834.43,834.43,834.43,834.43,29900],["2012-09-21",834.43,834.43,834.43,834.43,6825],["2012-09-24",834.43,834.43,834.43,834.43,4100],["2012-09-25",834.43,834.43,809.89,834.43,31825],["2012-09-26",834.43,834.43,834.43,834.43,4400],["2012-09-27",834.43,834.43,834.43,834.43,37],["2012-09-28",809.89,809.89,809.89,809.89,8800],["2012-10-01",809.89,809.89,809.89,809.89,13050],["2012-10-02",809.89,834.43,809.89,834.43,4600],["2012-10-03",809.89,809.89,809.89,809.89,6300],["2012-10-04",809.89,809.89,809.89,809.89,0],["2012-10-05",809.89,809.89,809.89,809.89,0],["2012-10-08",809.89,809.89,809.89,809.89,2000],["2012-10-09",809.89,809.89,809.89,809.89,0],["2012-10-10",809.89,858.97,809.89,858.97,15200],["2012-10-11",908.06,908.06,809.89,809.89,3000],["2012-10-12",834.43,834.43,834.43,834.43,9600],["2012-10-15",809.89,809.89,809.89,809.89,16000],["2012-10-16",834.43,834.43,834.43,834.43,10100],["2012-10-17",809.89,834.43,809.89,834.43,4000],["2012-10-18",809.89,809.89,809.89,809.89,4000],["2012-10-19",834.43,834.43,809.89,834.43,12700],["2012-10-22",834.43,883.52,834.43,883.52,11500],["2012-10-23",858.97,858.97,858.97,858.97,300],["2012-10-24",834.43,834.43,834.43,834.43,500],["2012-10-25",834.43,834.43,834.43,834.43,4400],["2012-10-26",809.89,809.89,809.89,809.89,300],["2012-10-29",809.89,809.89,809.89,809.89,100],["2012-10-30",809.89,809.89,809.89,809.89,21100],["2012-10-31",809.89,809.89,809.89,809.89,0],["2012-11-01",785.35,785.35,785.35,785.35,100],["2012-11-02",809.89,809.89,785.35,785.35,16300],["2012-11-05",785.35,785.35,785.35,785.35,1000],["2012-11-06",785.35,785.35,785.35,785.35,3100],["2012-11-07",809.89,809.89,809.89,809.89,700],["2012-11-08",809.89,809.89,809.89,809.89,0],["2012-11-09",809.89,809.89,809.89,809.89,0],["2012-11-12",785.35,785.35,785.35,785.35,1000],["2012-11-13",809.89,834.43,809.89,834.43,1400],["2012-11-14",858.97,858.97,858.97,858.97,1000],["2012-11-15",883.52,883.52,809.89,809.89,2600],["2012-11-16",809.89,809.89,809.89,809.89,900],["2012-11-19",834.43,834.43,834.43,834.43,1000],["2012-11-20",809.89,809.89,809.89,809.89,1500],["2012-11-21",834.43,834.43,809.89,809.89,1600],["2012-11-22",809.89,809.89,809.89,809.89,1100],["2012-11-23",834.43,834.43,809.89,809.89,2100],["2012-11-26",809.89,809.89,809.89,809.89,1500],["2012-11-27",809.89,809.89,809.89,809.89,0],["2012-11-28",809.89,809.89,809.89,809.89,75],["2012-11-29",809.89,809.89,809.89,809.89,0],["2012-11-30",809.89,809.89,809.89,809.89,300],["2012-12-03",809.89,809.89,809.89,809.89,0],["2012-12-04",834.43,834.43,834.43,834.43,600],["2012-12-05",809.89,809.89,809.89,809.89,200],["2012-12-06",809.89,809.89,809.89,809.89,4100],["2012-12-07",809.89,809.89,809.89,809.89,500],["2012-12-10",809.89,809.89,809.89,809.89,212],["2012-12-11",809.89,809.89,809.89,809.89,100],["2012-12-12",809.89,809.89,809.89,809.89,75],["2012-12-13",834.43,834.43,834.43,834.43,100],["2012-12-14",834.43,834.43,834.43,834.43,3100],["2012-12-17",834.43,834.43,834.43,834.43,1000],["2012-12-18",834.43,834.43,834.43,834.43,500],["2012-12-19",883.52,883.52,883.52,883.52,100],["2012-12-20",883.52,883.52,883.52,883.52,0],["2012-12-21",883.52,883.52,883.52,883.52,11100],["2012-12-24",858.97,858.97,858.97,858.97,3700],["2012-12-25",858.97,858.97,858.97,858.97,500],["2012-12-26",858.97,858.97,858.97,858.97,2700],["2012-12-27",858.97,858.97,858.97,858.97,12100],["2012-12-28",858.97,858.97,858.97,858.97,5100],["2013-01-02",883.52,883.52,858.97,858.97,21200],["2013-01-03",858.97,908.06,858.97,908.06,9500],["2013-01-04",883.52,957.14,883.52,957.14,19900],["2013-01-07",1006.23,1006.23,981.68,1006.23,115400],["2013-01-08",1006.23,1030.77,1006.23,1006.23,13000],["2013-01-09",981.68,1055.31,957.14,1055.31,69400],["2013-01-10",1006.23,1030.77,1006.23,1006.23,6100],["2013-01-11",1030.77,1030.77,957.14,957.14,22500],["2013-01-14",908.06,981.68,908.06,981.68,1400],["2013-01-15",957.14,1055.31,957.14,1055.31,20800],["2013-01-16",1030.77,1030.77,932.6,1006.23,28500],["2013-01-17",932.6,1006.23,932.6,932.6,8700],["2013-01-18",932.6,981.68,908.06,981.68,42900],["2013-01-21",957.14,957.14,932.6,932.6,1200],["2013-01-22",932.6,932.6,883.52,883.52,13400],["2013-01-23",883.52,932.6,834.43,932.6,14000],["2013-01-24",883.52,981.68,883.52,981.68,700],["2013-01-25",1006.23,1006.23,957.14,981.68,15200],["2013-01-28",908.06,981.68,908.06,908.06,21500],["2013-01-29",908.06,908.06,908.06,908.06,22050],["2013-01-30",908.06,932.6,908.06,932.6,36137],["2013-01-31",908.06,981.68,908.06,932.6,20200],["2013-02-01",908.06,932.6,908.06,908.06,11500],["2013-02-04",908.06,932.6,908.06,908.06,4200],["2013-02-05",932.6,932.6,908.06,908.06,10000],["2013-02-06",957.14,957.14,957.14,957.14,200],["2013-02-07",932.6,957.14,932.6,957.14,1600],["2013-02-08",932.6,1030.77,932.6,1030.77,14000],["2013-02-18",981.68,1030.77,981.68,981.68,8637],["2013-02-19",981.68,981.68,981.68,981.68,2000],["2013-02-20",981.68,1030.77,981.68,1030.77,1100],["2013-02-21",981.68,981.68,932.6,932.6,13512],["2013-02-22",908.06,1006.23,908.06,1006.23,2200],["2013-02-25",957.14,1006.23,908.06,1006.23,25100],["2013-02-26",981.68,981.68,932.6,932.6,16000],["2013-02-27",957.14,1006.23,932.6,981.68,16900],["2013-02-28",1079.85,1079.85,981.68,981.68,700],["2013-03-01",1006.23,1006.23,1006.23,1006.23,100],["2013-03-04",932.6,932.6,932.6,932.6,7000],["2013-03-05",981.68,981.68,981.68,981.68,200],["2013-03-06",1006.23,1006.23,1006.23,1006.23,100],["2013-03-07",932.6,932.6,932.6,932.6,2000],["2013-03-08",932.6,932.6,932.6,932.6,2600],["2013-03-11",932.6,932.6,932.6,932.6,0],["2013-03-12",932.6,932.6,932.6,932.6,20300],["2013-03-13",932.6,932.6,932.6,932.6,3700],["2013-03-14",932.6,932.6,932.6,932.6,1000],["2013-03-15",932.6,932.6,932.6,932.6,5200],["2013-03-18",957.14,957.14,957.14,957.14,100],["2013-03-19",957.14,957.14,957.14,957.14,0],["2013-03-20",957.14,957.14,957.14,957.14,8000],["2013-03-21",957.14,957.14,957.14,957.14,10000],["2013-03-22",883.52,957.14,883.52,932.6,3100],["2013-03-25",932.6,932.6,932.6,932.6,0],["2013-03-26",932.6,957.14,932.6,957.14,1200],["2013-03-27",883.52,883.52,883.52,883.52,100],["2013-03-28",908.06,957.14,908.06,957.14,2100],["2013-03-29",957.14,957.14,957.14,957.14,0],["2013-04-01",908.06,908.06,908.06,908.06,1375],["2013-04-02",957.14,957.14,957.14,957.14,2400],["2013-04-03",908.06,957.14,908.06,957.14,41100],["2013-04-04",957.14,957.14,957.14,957.14,9000],["2013-04-05",957.14,957.14,932.6,932.6,3100],["2013-04-08",932.6,932.6,932.6,932.6,0],["2013-04-09",932.6,957.14,932.6,957.14,5000],["2013-04-10",932.6,932.6,932.6,932.6,1000],["2013-04-11",932.6,932.6,932.6,932.6,3000],["2013-04-12",908.06,908.06,908.06,908.06,3600],["2013-04-15",883.52,883.52,858.97,858.97,12400],["2013-04-16",858.97,908.06,858.97,908.06,11600],["2013-04-17",908.06,932.6,908.06,932.6,20200],["2013-04-18",908.06,932.6,908.06,932.6,102400],["2013-04-22",932.6,932.6,932.6,932.6,0],["2013-04-23",932.6,932.6,932.6,932.6,0],["2013-04-24",981.68,981.68,981.68,981.68,1000],["2013-04-25",908.06,908.06,908.06,908.06,2700],["2013-04-26",908.06,908.06,908.06,908.06,400],["2013-05-02",883.52,957.14,883.52,957.14,3100],["2013-05-03",957.14,957.14,957.14,957.14,400],["2013-05-06",883.52,981.68,883.52,981.68,14850],["2013-05-07",957.14,957.14,957.14,957.14,5000],["2013-05-08",957.14,981.68,957.14,981.68,250],["2013-05-09",981.68,981.68,932.6,981.68,1900],["2013-05-10",957.14,957.14,957.14,957.14,2437],["2013-05-13",957.14,957.14,957.14,957.14,2100],["2013-05-14",957.14,981.68,932.6,932.6,1700],["2013-05-15",932.6,932.6,932.6,932.6,612],["2013-05-16",932.6,932.6,932.6,932.6,100],["2013-05-17",932.6,932.6,932.6,932.6,400],["2013-05-20",932.6,932.6,932.6,932.6,0],["2013-05-21",981.68,981.68,957.14,957.14,3400],["2013-05-22",981.68,1030.77,981.68,1006.23,15900],["2013-05-23",1006.23,1006.23,1006.23,1006.23,100],["2013-05-24",981.68,1006.23,981.68,1006.23,19900],["2013-05-27",981.68,981.68,981.68,981.68,475],["2013-05-28",981.68,981.68,957.14,981.68,41400],["2013-05-29",981.68,981.68,957.14,981.68,14000],["2013-05-30",1006.23,1006.23,1006.23,1006.23,200],["2013-05-31",1006.23,1006.23,981.68,1006.23,84800],["2013-06-03",1006.23,1006.23,1006.23,1006.23,24987],["2013-06-04",1006.23,1006.23,1006.23,1006.23,80012],["2013-06-05",1030.77,1030.77,1006.23,1030.77,7000],["2013-06-06",1006.23,1006.23,981.68,981.68,10550],["2013-06-07",1006.23,1030.77,1006.23,1030.77,4837],["2013-06-10",1006.23,1030.77,1006.23,1030.77,1400],["2013-06-11",1030.77,1030.77,1030.77,1030.77,100],["2013-06-12",981.68,981.68,981.68,981.68,200],["2013-06-13",981.68,981.68,981.68,981.68,100],["2013-06-14",981.68,981.68,981.68,981.68,22800],["2013-06-17",981.68,981.68,981.68,981.68,5600],["2013-06-18",981.68,981.68,981.68,981.68,9000],["2013-06-19",981.68,981.68,981.68,981.68,0],["2013-06-20",981.68,981.68,981.68,981.68,0],["2013-06-21",981.68,1006.23,981.68,1006.23,8000],["2013-06-24",1006.23,1006.23,981.68,981.68,7300],["2013-06-25",981.68,1006.23,981.68,1006.23,16000],["2013-06-26",1006.23,1006.23,1006.23,1006.23,0],["2013-06-27",1006.23,1006.23,1006.23,1006.23,0],["2013-06-28",981.68,981.68,981.68,981.68,11000],["2013-07-01",1006.23,1030.77,1006.23,1030.77,900],["2013-07-02",1030.77,1055.31,1030.77,1055.31,1662],["2013-07-03",1006.23,1006.23,1006.23,1006.23,15500],["2013-07-04",1006.23,1006.23,1006.23,1006.23,0],["2013-07-05",981.68,981.68,981.68,981.68,2000],["2013-07-08",981.68,981.68,981.68,981.68,6000],["2013-07-09",981.68,981.68,981.68,981.68,0],["2013-07-10",981.68,981.68,981.68,981.68,0],["2013-07-11",1006.23,1006.23,1006.23,1006.23,1000],["2013-07-12",1006.23,1006.23,1006.23,1006.23,5000],["2013-07-15",1006.23,1006.23,1006.23,1006.23,0],["2013-07-16",1006.23,1006.23,1006.23,1006.23,2600],["2013-07-17",1006.23,1006.23,1006.23,1006.23,0],["2013-07-18",981.68,1030.77,981.68,1030.77,600],["2013-07-19",1030.77,1030.77,1030.77,1030.77,0],["2013-07-22",1030.77,1030.77,1030.77,1030.77,0],["2013-07-23",1030.77,1030.77,1030.77,1030.77,0],["2013-07-24",1030.77,1030.77,1030.77,1030.77,0],["2013-07-25",957.14,957.14,957.14,957.14,100],["2013-07-26",1006.23,1006.23,1006.23,1006.23,100],["2013-07-29",1006.23,1006.23,1006.23,1006.23,0],["2013-07-30",1006.23,1006.23,1006.23,1006.23,0],["2013-07-31",908.06,908.06,908.06,908.06,100],["2013-08-01",883.52,981.68,883.52,981.68,700],["2013-08-02",1006.23,1006.23,1006.23,1006.23,100],["2013-08-05",1006.23,1006.23,981.68,1006.23,8800],["2013-08-06",1006.23,1006.23,1006.23,1006.23,2200],["2013-08-07",1030.77,1030.77,1030.77,1030.77,1500],["2013-08-08",1030.77,1030.77,1030.77,1030.77,500],["2013-08-09",1006.23,1030.77,1006.23,1030.77,700],["2013-08-12",1030.77,1030.77,1030.77,1030.77,1200],["2013-08-13",1030.77,1030.77,1030.77,1030.77,5200],["2013-08-14",957.14,1030.77,957.14,1030.77,3300],["2013-08-15",1030.77,1030.77,1030.77,1030.77,7000],["2013-08-16",1030.77,1030.77,1030.77,1030.77,17000],["2013-08-19",1030.77,1030.77,1030.77,1030.77,13000],["2013-08-20",1030.77,1030.77,1030.77,1030.77,9600],["2013-08-21",1030.77,1030.77,1030.77,1030.77,8500],["2013-08-22",1030.77,1030.77,1030.77,1030.77,2600],["2013-08-23",1030.77,1030.77,1030.77,1030.77,9000],["2013-08-26",1030.77,1030.77,1030.77,1030.77,0],["2013-08-27",1055.31,1055.31,1030.77,1030.77,11500],["2013-08-28",1030.77,1030.77,1030.77,1030.77,0],["2013-08-29",1006.23,1030.77,1006.23,1030.77,12000],["2013-08-30",1030.77,1030.77,1030.77,1030.77,100],["2013-09-03",1030.77,1030.77,1030.77,1030.77,0],["2013-09-04",1030.77,1030.77,1030.77,1030.77,0],["2013-09-05",1030.77,1030.77,1030.77,1030.77,0],["2013-09-06",1030.77,1030.77,1030.77,1030.77,400],["2013-09-09",1030.77,1030.77,1030.77,1030.77,0],["2013-09-10",1030.77,1030.77,1006.23,1030.77,4900],["2013-09-11",1030.77,1030.77,1030.77,1030.77,2000],["2013-09-12",1030.77,1030.77,1030.77,1030.77,0],["2013-09-13",1030.77,1030.77,1030.77,1030.77,0],["2013-09-16",1030.77,1030.77,1030.77,1030.77,2700],["2013-09-17",1006.23,1006.23,1006.23,1006.23,1012],["2013-09-18",981.68,981.68,981.68,981.68,7137],["2013-09-19",981.68,1055.31,981.68,1055.31,500],["2013-09-20",1055.31,1055.31,1055.31,1055.31,13],["2013-09-23",1055.31,1055.31,1055.31,1055.31,0],["2013-09-24",1030.77,1030.77,1030.77,1030.77,1000],["2013-09-25",1055.31,1055.31,1055.31,1055.31,6100],["2013-09-26",1055.31,1079.85,1055.31,1055.31,9200],["2013-09-27",1055.31,1079.85,1055.31,1079.85,20300],["2013-09-30",1055.31,1079.85,1055.31,1079.85,5000],["2013-10-01",1055.31,1104.39,1055.31,1055.31,8400],["2013-10-02",1055.31,1055.31,1055.31,1055.31,49500],["2013-10-03",1055.31,1079.85,1055.31,1079.85,21100],["2013-10-04",1055.31,1055.31,1055.31,1055.31,18000],["2013-10-07",1030.77,1055.31,1030.77,1030.77,17400],["2013-10-08",1030.77,1030.77,1030.77,1030.77,12800],["2013-10-09",1030.77,1030.77,1030.77,1030.77,8000],["2013-10-10",1030.77,1030.77,1030.77,1030.77,0],["2013-10-11",1079.85,1104.39,1079.85,1079.85,4500],["2013-10-14",1055.31,1079.85,1055.31,1079.85,2600],["2013-10-15",1079.85,1128.94,1079.85,1128.94,600],["2013-10-16",1128.94,1128.94,1128.94,1128.94,100],["2013-10-17",1128.94,1128.94,1128.94,1128.94,100],["2013-10-18",1128.94,1128.94,1128.94,1128.94,0],["2013-10-21",1030.77,1153.48,1030.77,1079.85,1200],["2013-10-22",1079.85,1079.85,1079.85,1079.85,1500],["2013-10-23",1079.85,1079.85,1079.85,1079.85,400],["2013-10-24",1104.39,1104.39,1104.39,1104.39,8200],["2013-10-25",1153.48,1202.56,1153.48,1202.56,2750],["2013-10-28",1128.94,1153.48,1128.94,1153.48,287],["2013-10-29",1128.94,1153.48,1128.94,1153.48,8000],["2013-10-30",1153.48,1153.48,1153.48,1153.48,1200],["2013-10-31",1153.48,1178.02,1153.48,1178.02,1900],["2013-11-01",1178.02,1178.02,1153.48,1178.02,700],["2013-11-04",1153.48,1153.48,1153.48,1153.48,1500],["2013-11-05",1128.94,1178.02,1128.94,1128.94,1000],["2013-11-06",1202.56,1227.1,1153.48,1202.56,21400],["2013-11-07",1227.1,1251.65,1227.1,1227.1,12150],["2013-11-08",1202.56,1227.1,1202.56,1202.56,2699],["2013-11-11",1202.56,1202.56,1202.56,1202.56,0],["2013-11-12",1227.1,1227.1,1227.1,1227.1,8600],["2013-11-13",1227.1,1251.65,1227.1,1227.1,12900],["2013-11-14",1227.1,1276.19,1227.1,1276.19,19050],["2013-11-15",1276.19,1276.19,1227.1,1227.1,2200],["2013-11-18",1276.19,1276.19,1227.1,1251.65,4200],["2013-11-19",1227.1,1227.1,1227.1,1227.1,2112],["2013-11-20",1227.1,1227.1,1227.1,1227.1,6914],["2013-11-21",1227.1,1276.19,1227.1,1251.65,10500],["2013-11-22",1276.19,1276.19,1276.19,1276.19,100],["2013-11-25",1276.19,1325.27,1276.19,1325.27,5700],["2013-11-26",1276.19,1276.19,1276.19,1276.19,2700],["2013-11-27",1276.19,1276.19,1276.19,1276.19,4900],["2013-11-28",1251.65,1325.27,1251.65,1325.27,1150],["2013-11-29",1325.27,1325.27,1325.27,1325.27,0],["2013-12-02",1300.73,1325.27,1276.19,1325.27,8100],["2013-12-03",1251.65,1447.98,1251.65,1325.27,14700],["2013-12-04",1325.27,1349.82,1300.73,1349.82,15700],["2013-12-05",1300.73,1300.73,1300.73,1300.73,3000],["2013-12-06",1300.73,1349.82,1300.73,1325.27,32800],["2013-12-09",1325.27,1325.27,1300.73,1300.73,15100],["2013-12-10",1325.27,1325.27,1276.19,1300.73,5700],["2013-12-11",1276.19,1300.73,1251.65,1300.73,20600],["2013-12-12",1276.19,1325.27,1276.19,1325.27,300],["2013-12-13",1325.27,1325.27,1325.27,1325.27,100],["2013-12-16",1325.27,1325.27,1325.27,1325.27,0],["2013-12-17",1325.27,1325.27,1325.27,1325.27,5000],["2013-12-18",1270.05,1270.05,1270.05,1270.05,23500],["2013-12-19",1270.05,1270.05,1242.44,1270.05,13800],["2013-12-20",1297.66,1297.66,1297.66,1297.66,100],["2013-12-23",1270.05,1325.27,1270.05,1325.27,2100],["2013-12-24",1325.27,1325.27,1297.66,1297.66,6000],["2013-12-25",1297.66,1352.88,1297.66,1352.88,6400],["2013-12-26",1352.88,1380.49,1325.27,1380.49,6500],["2013-12-27",1380.49,1380.49,1380.49,1380.49,100],["2013-12-30",1352.88,1352.88,1325.27,1325.27,3900],["2013-12-31",1380.49,1380.49,1380.49,1380.49,100],["2014-01-02",1380.49,1380.49,1380.49,1380.49,150],["2014-01-03",1325.27,1325.27,1325.27,1325.27,2000],["2014-01-06",1408.1,1408.1,1408.1,1408.1,100],["2014-01-07",1297.66,1408.1,1297.66,1408.1,600],["2014-01-08",1352.88,1408.1,1325.27,1408.1,4500],["2014-01-09",1408.1,1408.1,1408.1,1408.1,200],["2014-01-10",1408.1,1435.71,1408.1,1435.71,3162],["2014-01-13",1463.32,1463.32,1352.88,1463.32,775],["2014-01-14",1380.49,1380.49,1380.49,1380.49,1125],["2014-01-15",1435.71,1463.32,1435.71,1463.32,1700],["2014-01-16",1435.71,1490.93,1435.71,1463.32,7800],["2014-01-17",1408.1,1490.93,1380.49,1490.93,1712],["2014-01-20",1435.71,1435.71,1435.71,1435.71,7200],["2014-01-21",1435.71,1435.71,1435.71,1435.71,8800],["2014-01-22",1463.32,1573.76,1463.32,1518.54,15700],["2014-01-23",1435.71,1490.93,1408.1,1490.93,20400],["2014-01-24",1435.71,1490.93,1408.1,1408.1,50500],["2014-01-27",1490.93,1490.93,1380.49,1380.49,300],["2014-02-06",1380.49,1490.93,1380.49,1490.93,11900],["2014-02-07",1490.93,1490.93,1490.93,1490.93,2200],["2014-02-10",1490.93,1490.93,1490.93,1490.93,8700],["2014-02-11",1490.93,1518.54,1490.93,1490.93,19487],["2014-02-12",1490.93,1490.93,1463.32,1463.32,3600],["2014-02-13",1490.93,1573.76,1463.32,1573.76,15925],["2014-02-14",1518.54,1656.59,1490.93,1656.59,7000],["2014-02-17",1739.42,1767.03,1546.15,1656.59,21715],["2014-02-18",1656.59,1656.59,1656.59,1656.59,300],["2014-02-19",1656.59,1656.59,1601.37,1601.37,112600],["2014-02-20",1573.76,1628.98,1573.76,1628.98,34400],["2014-02-21",1601.37,1628.98,1601.37,1628.98,600],["2014-02-24",1573.76,1711.81,1573.76,1684.2,31100],["2014-02-25",1711.81,1711.81,1684.2,1684.2,32900],["2014-02-26",1767.03,1849.86,1711.81,1822.25,49400],["2014-02-27",1684.2,1877.47,1684.2,1877.47,600],["2014-02-28",1794.64,1794.64,1711.81,1739.42,12700],["2014-03-03",1684.2,1794.64,1684.2,1711.81,23900],["2014-03-04",1684.2,1794.64,1684.2,1794.64,3200],["2014-03-05",1794.64,1794.64,1794.64,1794.64,2800],["2014-03-06",1794.64,1794.64,1794.64,1794.64,3150],["2014-03-07",1849.86,1849.86,1794.64,1822.25,3500],["2014-03-10",1849.86,1905.08,1822.25,1905.08,6810],["2014-03-11",1767.03,1960.3,1767.03,1905.08,16477],["2014-03-12",1932.69,1960.3,1905.08,1960.3,2300],["2014-03-13",1932.69,1987.91,1932.69,1987.91,1084],["2014-03-14",1822.25,1960.3,1822.25,1960.3,200],["2014-03-17",1960.3,2015.52,1794.64,1987.91,33037],["2014-03-18",2015.52,2015.52,1932.69,1987.91,7802],["2014-03-19",1877.47,1987.91,1822.25,1987.91,19930],["2014-03-20",2015.52,2070.74,1849.86,2043.13,12000],["2014-03-21",1987.91,2043.13,1987.91,2043.13,14600],["2014-03-24",2043.13,2153.57,2015.52,2153.57,14600],["2014-03-25",2070.74,2153.57,2070.74,2070.74,8992],["2014-03-26",2015.52,2098.35,1932.69,1987.91,85908],["2014-03-27",1932.69,2015.52,1932.69,2015.52,30600],["2014-03-28",1987.91,1987.91,1932.69,1932.69,134420],["2014-03-31",1960.3,1987.91,1960.3,1960.3,68700],["2014-04-01",1932.69,1960.3,1932.69,1960.3,19800],["2014-04-02",1960.3,1960.3,1932.69,1960.3,46400],["2014-04-03",1960.3,2015.52,1960.3,2015.52,10500],["2014-04-04",1987.91,2043.13,1987.91,2043.13,2337],["2014-04-07",2015.52,2015.52,2015.52,2015.52,500],["2014-04-08",2015.52,2015.52,2015.52,2015.52,1000],["2014-04-10",2015.52,2015.52,2015.52,2015.52,6000],["2014-04-11",2015.52,2015.52,2015.52,2015.52,15967],["2014-04-14",2015.52,2015.52,1987.91,2015.52,17750],["2014-04-15",1987.91,1987.91,1960.3,1987.91,14200],["2014-04-16",1905.08,1932.69,1877.47,1932.69,12400],["2014-04-17",1877.47,1932.69,1877.47,1932.69,9303],["2014-04-18",1932.69,1932.69,1822.25,1849.86,10900],["2014-04-21",1905.08,1905.08,1711.81,1767.03,12500],["2014-04-22",1767.03,1794.64,1767.03,1794.64,1200],["2014-04-23",1739.42,1767.03,1739.42,1767.03,4200],["2014-04-24",1822.25,1905.08,1794.64,1905.08,3800],["2014-04-25",1794.64,1905.08,1794.64,1905.08,3400],["2014-04-28",1905.08,1905.08,1877.47,1877.47,4600],["2014-04-29",1822.25,1877.47,1822.25,1877.47,1300],["2014-05-05",1877.47,1877.47,1822.25,1822.25,14700],["2014-05-06",1794.64,1849.86,1767.03,1849.86,14700],["2014-05-07",1932.69,1932.69,1932.69,1932.69,100],["2014-05-08",1794.64,1794.64,1739.42,1739.42,37400],["2014-05-09",1656.59,1849.86,1656.59,1849.86,900],["2014-05-12",1684.2,1711.81,1684.2,1711.81,200],["2014-05-13",1684.2,1684.2,1656.59,1656.59,7200],["2014-05-14",1656.59,1656.59,1656.59,1656.59,0],["2014-05-15",1656.59,1656.59,1518.54,1518.54,8000],["2014-05-16",1656.59,1656.59,1656.59,1656.59,100],["2014-05-19",1767.03,1767.03,1767.03,1767.03,100],["2014-05-20",1794.64,1932.69,1794.64,1932.69,10700],["2014-05-21",1905.08,1905.08,1877.47,1877.47,14000],["2014-05-22",1794.64,1932.69,1794.64,1932.69,2100],["2014-05-23",1794.64,1794.64,1739.42,1767.03,10100],["2014-05-26",1767.03,1767.03,1767.03,1767.03,0],["2014-05-27",1822.25,1822.25,1822.25,1822.25,1250],["2014-05-28",1767.03,1877.47,1767.03,1877.47,3500],["2014-05-29",1849.86,1849.86,1767.03,1767.03,2200],["2014-05-30",1739.42,1739.42,1711.81,1711.81,1700],["2014-06-02",1711.81,1711.81,1711.81,1711.81,0],["2014-06-03",1711.81,1711.81,1711.81,1711.81,200],["2014-06-04",1684.2,1822.25,1684.2,1767.03,7700],["2014-06-05",1767.03,1767.03,1767.03,1767.03,900],["2014-06-06",1794.64,1794.64,1794.64,1794.64,1100],["2014-06-09",1711.81,1767.03,1684.2,1767.03,16110],["2014-06-10",1767.03,1767.03,1767.03,1767.03,837],["2014-06-11",1628.98,1739.42,1628.98,1711.81,6200],["2014-06-12",1739.42,1739.42,1684.2,1684.2,5900],["2014-06-13",1684.2,1711.81,1684.2,1711.81,2600],["2014-06-16",1711.81,1711.81,1711.81,1711.81,1200],["2014-06-17",1711.81,1711.81,1656.59,1656.59,21601],["2014-06-18",1767.03,1767.03,1656.59,1684.2,11900],["2014-06-19",1711.81,1711.81,1711.81,1711.81,10000],["2014-06-20",1711.81,1739.42,1711.81,1711.81,10100],["2014-06-23",1711.81,1711.81,1711.81,1711.81,15000],["2014-06-24",1711.81,1711.81,1711.81,1711.81,2000],["2014-06-25",1711.81,1711.81,1656.59,1711.81,24300],["2014-06-26",1767.03,1767.03,1767.03,1767.03,100],["2014-06-27",1684.2,1684.2,1656.59,1684.2,5100],["2014-06-30",1711.81,1711.81,1684.2,1684.2,2000],["2014-07-01",1711.81,1711.81,1711.81,1711.81,2000],["2014-07-02",1711.81,1711.81,1711.81,1711.81,2409],["2014-07-03",1711.81,1711.81,1711.81,1711.81,820],["2014-07-04",1711.81,1739.42,1711.81,1711.81,9200],["2014-07-07",1739.42,1739.42,1711.81,1711.81,8000],["2014-07-08",1711.81,1739.42,1711.81,1739.42,18200],["2014-07-09",1684.2,1711.81,1684.2,1711.81,1500],["2014-07-10",1711.81,1711.81,1711.81,1711.81,33000],["2014-07-11",1711.81,1711.81,1711.81,1711.81,3324],["2014-07-14",1711.81,1711.81,1711.81,1711.81,20800],["2014-07-15",1711.81,1711.81,1711.81,1711.81,5300],["2014-07-16",1711.81,1711.81,1711.81,1711.81,0],["2014-07-17",1877.47,1877.47,1877.47,1877.47,200],["2014-07-18",1794.64,1794.64,1794.64,1794.64,200],["2014-07-21",1822.25,1822.25,1822.25,1822.25,100],["2014-07-22",1822.25,1822.25,1822.25,1822.25,0],["2014-07-23",1684.2,1684.2,1684.2,1684.2,600],["2014-07-24",1767.03,1767.03,1767.03,1767.03,300],["2014-07-25",1767.03,1794.64,1767.03,1794.64,8200],["2014-07-28",1684.2,1684.2,1684.2,1684.2,100],["2014-07-29",1711.81,1711.81,1711.81,1711.81,100],["2014-07-30",1684.2,1711.81,1684.2,1711.81,4000],["2014-07-31",1739.42,1739.42,1739.42,1739.42,200],["2014-08-01",1739.42,1739.42,1739.42,1739.42,100],["2014-08-04",1711.81,1739.42,1711.81,1739.42,15600],["2014-08-05",1739.42,1739.42,1739.42,1739.42,8300],["2014-08-06",1739.42,1767.03,1739.42,1767.03,22109],["2014-08-07",1767.03,1767.03,1767.03,1767.03,15191],["2014-08-08",1794.64,1794.64,1794.64,1794.64,1200],["2014-08-11",1849.86,1849.86,1767.03,1767.03,4076],["2014-08-12",1711.81,1767.03,1711.81,1767.03,7212],["2014-08-13",1767.03,1794.64,1767.03,1767.03,12100],["2014-08-14",1822.25,1822.25,1794.64,1794.64,1500],["2014-08-15",1794.64,1794.64,1794.64,1794.64,6100],["2014-08-18",1822.25,1822.25,1794.64,1794.64,2800],["2014-08-19",1767.03,1794.64,1767.03,1794.64,4800],["2014-08-20",1794.64,1794.64,1794.64,1794.64,0],["2014-08-21",1794.64,1822.25,1767.03,1767.03,3950],["2014-08-22",1794.64,1822.25,1794.64,1822.25,2100],["2014-08-25",1822.25,1849.86,1822.25,1849.86,8500],["2014-08-26",1849.86,1849.86,1849.86,1849.86,336],["2014-08-27",1794.64,1822.25,1794.64,1794.64,9500],["2014-08-28",1794.64,1905.08,1794.64,1877.47,11200],["2014-08-29",1822.25,1849.86,1822.25,1849.86,2200],["2014-09-03",1849.86,1877.47,1849.86,1849.86,13000],["2014-09-04",1849.86,1849.86,1849.86,1849.86,148],["2014-09-05",1849.86,1849.86,1849.86,1849.86,10400],["2014-09-08",1849.86,1987.91,1849.86,1905.08,26304],["2014-09-09",1905.08,1960.3,1877.47,1960.3,7200],["2014-09-10",1932.69,1932.69,1932.69,1932.69,4920],["2014-09-11",1932.69,1932.69,1905.08,1932.69,21700],["2014-09-12",1932.69,1987.91,1932.69,1987.91,7900],["2014-09-15",1987.91,1987.91,1932.69,1960.3,9711],["2014-09-16",1960.3,1960.3,1960.3,1960.3,3500],["2014-09-17",1960.3,1960.3,1932.69,1932.69,12000],["2014-09-18",1877.47,1877.47,1877.47,1877.47,224],["2014-09-19",1877.47,1877.47,1877.47,1877.47,0],["2014-09-22",1932.69,1932.69,1905.08,1905.08,4000],["2014-09-23",1932.69,1932.69,1932.69,1932.69,1000],["2014-09-24",1960.3,1960.3,1932.69,1932.69,2700],["2014-09-25",1932.69,1960.3,1932.69,1960.3,1500],["2014-09-26",1987.91,1987.91,1987.91,1987.91,217],["2014-09-29",1987.91,1987.91,1987.91,1987.91,0],["2014-09-30",1960.3,1987.91,1960.3,1987.91,8150],["2014-10-01",1987.91,1987.91,1987.91,1987.91,123],["2014-10-02",1987.91,1987.91,1987.91,1987.91,0],["2014-10-03",1960.3,1960.3,1960.3,1960.3,1000],["2014-10-06",1960.3,1960.3,1960.3,1960.3,600],["2014-10-07",1960.3,1987.91,1960.3,1960.3,6100],["2014-10-08",1932.69,1932.69,1932.69,1932.69,100],["2014-10-09",1960.3,1960.3,1960.3,1960.3,2500],["2014-10-10",1960.3,2043.13,1960.3,2043.13,609],["2014-10-13",1987.91,1987.91,1987.91,1987.91,15000],["2014-10-14",2015.52,2125.96,2015.52,2125.96,8800],["2014-10-15",2125.96,2181.18,2125.96,2181.18,1100],["2014-10-16",2098.35,2098.35,2015.52,2070.74,30600],["2014-10-17",2181.18,2181.18,2098.35,2098.35,8471],["2014-10-20",2153.57,2153.57,2125.96,2125.96,2429],["2014-10-21",2070.74,2125.96,2015.52,2043.13,43000],["2014-10-22",2208.79,2208.79,2015.52,2015.52,19700],["2014-10-23",2043.13,2043.13,2015.52,2015.52,21000],["2014-10-24",2015.52,2015.52,1987.91,1987.91,11000],["2014-10-27",2015.52,2015.52,1987.91,2015.52,9600],["2014-10-28",2015.52,2015.52,2015.52,2015.52,11100],["2014-10-29",2015.52,2015.52,2015.52,2015.52,0],["2014-10-30",1987.91,1987.91,1987.91,1987.91,100],["2014-10-31",2153.57,2153.57,2098.35,2098.35,200],["2014-11-03",2070.74,2070.74,2070.74,2070.74,200],["2014-11-04",2015.52,2015.52,2015.52,2015.52,400],["2014-11-05",2015.52,2015.52,2015.52,2015.52,2205],["2014-11-06",2070.74,2070.74,2043.13,2043.13,2100],["2014-11-07",2070.74,2070.74,2070.74,2070.74,1100],["2014-11-10",2043.13,2043.13,2043.13,2043.13,100],["2014-11-11",2070.74,2098.35,2070.74,2070.74,5427],["2014-11-12",2070.74,2098.35,2070.74,2098.35,46300],["2014-11-13",2098.35,2153.57,2098.35,2153.57,5100],["2014-11-14",2153.57,2153.57,2153.57,2153.57,232],["2014-11-17",2264.01,2264.01,2208.79,2208.79,6100],["2014-11-18",2153.57,2291.62,2153.57,2291.62,15006],["2014-11-19",2264.01,2291.62,2264.01,2291.62,28600],["2014-11-20",2291.62,2291.62,2291.62,2291.62,7900],["2014-11-21",2291.62,2291.62,2264.01,2291.62,14006],["2014-11-24",2291.62,2402.06,2291.62,2402.06,8460],["2014-11-25",2402.06,2429.67,2402.06,2402.06,10709],["2014-11-26",2484.89,2512.5,2402.06,2429.67,29310],["2014-11-27",2429.67,2512.5,2429.67,2457.28,25215],["2014-11-28",2457.28,2512.5,2457.28,2512.5,19618],["2014-12-01",2622.94,2760.99,2540.11,2567.72,654700],["2014-12-02",2705.77,2816.21,2595.33,2816.21,224520],["2014-12-03",2871.43,3092.3,2871.43,3092.3,325862],["2014-12-04",3175.13,3396.01,3175.13,3396.01,467418],["2014-12-05",3534.06,3616.89,3257.96,3589.28,170768],["2014-12-08",3672.11,3672.11,3368.4,3396.01,60900],["2014-12-09",3313.18,3368.4,3119.91,3257.96,93300],["2014-12-10",3257.96,3506.45,3202.74,3313.18,32658],["2014-12-11",3313.18,3534.06,3313.18,3534.06,20000],["2014-12-12",3534.06,3534.06,3368.4,3423.62,10100],["2014-12-15",3368.4,3423.62,3313.18,3340.79,40400],["2014-12-16",3175.13,3313.18,3092.3,3092.3,58628],["2014-12-17",3175.13,3257.96,2788.6,2899.03,81600],["2014-12-18",2981.86,3009.47,2981.86,2981.86,20800],["2014-12-19",2843.82,2954.25,2843.82,2899.03,69300],["2014-12-22",2899.03,3175.13,2899.03,3175.13,33600],["2014-12-23",3037.08,3285.57,3037.08,3202.74,49120],["2014-12-24",3175.13,3202.74,3147.52,3147.52,25740],["2014-12-25",3147.52,3175.13,3092.3,3147.52,16700],["2014-12-26",3119.91,3175.13,3064.69,3064.69,19600],["2014-12-29",3175.13,3175.13,3064.69,3092.3,31500],["2014-12-30",3064.69,3202.74,3037.08,3064.69,47450],["2014-12-31",3230.35,3230.35,3064.69,3175.13,13500],["2015-01-05",3175.13,3175.13,3119.91,3119.91,17801],["2015-01-06",3119.91,3230.35,3119.91,3147.52,11509],["2015-01-07",3257.96,3285.57,3202.74,3202.74,59100],["2015-01-08",3202.74,3451.23,3147.52,3147.52,3400],["2015-01-09",3147.52,3257.96,2843.82,3119.91,59700],["2015-01-12",3119.91,3230.35,3119.91,3230.35,82900],["2015-01-13",3230.35,3257.96,3119.91,3119.91,50100],["2015-01-14",3313.18,3396.01,3230.35,3313.18,154960],["2015-01-15",3313.18,3340.79,3285.57,3313.18,63000],["2015-01-16",3340.79,3340.79,3313.18,3313.18,39656],["2015-01-19",3285.57,3285.57,3257.96,3257.96,20110],["2015-01-20",3257.96,3257.96,3230.35,3230.35,43100],["2015-01-21",3230.35,3230.35,3202.74,3202.74,61256],["2015-01-22",3202.74,3285.57,3202.74,3230.35,57800],["2015-01-23",3285.57,3534.06,3285.57,3534.06,412670],["2015-01-26",3423.62,3589.28,3396.01,3506.45,60335],["2015-01-27",3368.4,3478.84,3368.4,3368.4,28200],["2015-01-28",3423.62,3478.84,3313.18,3423.62,44664],["2015-01-29",3451.23,3644.5,3451.23,3616.89,664285],["2015-01-30",3589.28,3616.89,3534.06,3561.67,170511],["2015-02-02",3534.06,3644.5,3478.84,3478.84,59900],["2015-02-03",3478.84,3506.45,3313.18,3313.18,60763],["2015-02-04",3340.79,3340.79,3313.18,3313.18,51200],["2015-02-05",3313.18,3368.4,3313.18,3368.4,32720],["2015-02-06",3368.4,3396.01,3313.18,3396.01,4800],["2015-02-09",3396.01,3396.01,3313.18,3368.4,65300],["2015-02-10",3478.84,3478.84,3340.79,3340.79,20000],["2015-02-11",3340.79,3340.79,3340.79,3340.79,13100],["2015-02-12",3340.79,3423.62,3340.79,3423.62,23400],["2015-02-13",3313.18,3451.23,3313.18,3451.23,15400],["2015-02-24",3534.06,3644.5,3478.84,3644.5,389000],["2015-02-25",3727.33,3782.55,3616.89,3616.89,210529],["2015-02-26",3810.16,3810.16,3644.5,3672.11,52276],["2015-02-27",3672.11,3920.6,3672.11,3892.99,335324],["2015-03-02",3975.82,4224.31,3975.82,4058.65,328364],["2015-03-03",4058.65,4086.26,3920.6,4031.04,310672],["2015-03-04",4003.43,4389.97,3975.82,4389.97,266940],["2015-03-05",4389.97,4555.63,4251.92,4389.97,166800],["2015-03-06",4389.97,4389.97,4251.92,4307.14,57100],["2015-03-09",4169.09,4334.75,4169.09,4169.09,118200],["2015-03-10",4113.87,4196.7,4086.26,4169.09,64472],["2015-03-11",4141.48,4141.48,4031.04,4086.26,205300],["2015-03-12",4141.48,4141.48,3975.82,4003.43,154608],["2015-03-13",3948.21,4003.43,3948.21,3975.82,74600],["2015-03-16",3975.82,4086.26,3920.6,4031.04,95976],["2015-03-17",4086.26,4196.7,4058.65,4086.26,295975],["2015-03-18",4086.26,4141.48,4003.43,4086.26,68300],["2015-03-19",4086.26,4086.26,4031.04,4058.65,60116],["2015-03-20",4031.04,4058.65,3975.82,4058.65,105180],["2015-03-23",4169.09,4169.09,3948.21,3948.21,39700],["2015-03-24",3948.21,3948.21,3810.16,3865.38,318200],["2015-03-25",3948.21,4031.04,3920.6,4031.04,117853],["2015-03-26",4086.26,4086.26,3975.82,4058.65,86000],["2015-03-27",4031.04,4086.26,4003.43,4003.43,103000],["2015-03-30",4003.43,4003.43,3892.99,3920.6,46410],["2015-03-31",3837.77,3920.6,3837.77,3837.77,72600],["2015-04-01",3837.77,3837.77,3616.89,3616.89,108300],["2015-04-02",3589.28,3672.11,3534.06,3644.5,51700],["2015-04-03",3672.11,3699.72,3589.28,3616.89,31700],["2015-04-06",3810.16,3810.16,3699.72,3754.94,29200],["2015-04-07",3892.99,3892.99,3810.16,3865.38,60100],["2015-04-08",3920.6,3948.21,3782.55,3892.99,47300],["2015-04-09",3810.16,3865.38,3782.55,3782.55,50799],["2015-04-10",3782.55,3865.38,3782.55,3865.38,10501],["2015-04-13",3892.99,3892.99,3727.33,3865.38,78400],["2015-04-14",3865.38,3865.38,3727.33,3837.77,20000],["2015-04-15",3782.55,3810.16,3644.5,3644.5,27100],["2015-04-16",3754.94,3782.55,3672.11,3672.11,11400],["2015-04-17",3782.55,3782.55,3672.11,3672.11,28300],["2015-04-20",3644.5,3727.33,3589.28,3727.33,21200],["2015-04-21",3644.5,3699.72,3644.5,3644.5,44200],["2015-04-22",3699.72,3699.72,3644.5,3644.5,10000],["2015-04-23",3644.5,3754.94,3616.89,3699.72,100356],["2015-04-24",3727.33,3727.33,3672.11,3672.11,52100],["2015-04-27",3810.16,3810.16,3699.72,3699.72,8000],["2015-05-04",3644.5,3644.5,3340.79,3340.79,24800],["2015-05-05",3340.79,3340.79,3037.08,3257.96,35200],["2015-05-06",3257.96,3313.18,3147.52,3147.52,64200],["2015-05-07",3257.96,3257.96,3119.91,3175.13,11300],["2015-05-08",3175.13,3230.35,3119.91,3202.74,26964],["2015-05-11",3147.52,3202.74,3119.91,3202.74,60500],["2015-05-12",3119.91,3175.13,3119.91,3175.13,19000],["2015-05-13",3175.13,3285.57,3175.13,3285.57,27519],["2015-05-14",3175.13,3175.13,3147.52,3175.13,19400],["2015-05-15",3313.18,3313.18,3147.52,3147.52,53906],["2015-05-18",3037.08,3147.52,3037.08,3147.52,24900],["2015-05-19",3147.52,3147.52,3092.3,3147.52,42700],["2015-05-20",3147.52,3368.4,3147.52,3313.18,86300],["2015-05-21",3313.18,3340.79,3285.57,3340.79,15009],["2015-05-22",3313.18,3313.18,3230.35,3230.35,26424],["2015-05-25",3313.18,3313.18,3202.74,3230.35,10430],["2015-05-26",3451.23,3451.23,3285.57,3285.57,56300],["2015-05-27",3313.18,3340.79,3313.18,3340.79,17736],["2015-05-28",3285.57,3368.4,3285.57,3368.4,43800],["2015-05-29",3313.18,3313.18,3230.35,3313.18,16700],["2015-06-01",3368.4,3368.4,3202.74,3202.74,53900],["2015-06-02",3230.35,3285.57,3202.74,3257.96,56328],["2015-06-03",3257.96,3340.79,3257.96,3340.79,34603],["2015-06-04",3340.79,3368.4,3313.18,3368.4,119700],["2015-06-05",3534.06,3561.67,3368.4,3451.23,39600],["2015-06-08",3451.23,3478.84,3396.01,3478.84,41100],["2015-06-09",3451.23,3506.45,3396.01,3506.45,74336],["2015-06-10",3506.45,3506.45,3368.4,3423.62,46500],["2015-06-11",3423.62,3451.23,3368.4,3368.4,24400],["2015-06-12",3313.18,3423.62,3313.18,3368.4,11600],["2015-06-15",3368.4,3423.62,3340.79,3396.01,84700],["2015-06-16",3396.01,3396.01,3285.57,3368.4,12760],["2015-06-17",3313.18,3368.4,3313.18,3368.4,24684],["2015-06-18",3396.01,3396.01,3313.18,3396.01,27700],["2015-06-19",3368.4,3396.01,3313.18,3396.01,35900],["2015-06-22",3313.18,3396.01,3285.57,3396.01,227300],["2015-06-23",3313.18,3340.79,3313.18,3340.79,20300],["2015-06-24",3368.4,3368.4,3313.18,3313.18,25300],["2015-06-25",3257.96,3313.18,3257.96,3313.18,29700],["2015-06-26",3340.79,3534.06,3285.57,3340.79,82200],["2015-06-29",3285.57,3313.18,3285.57,3313.18,34400],["2015-06-30",3340.79,3340.79,3285.57,3340.79,27112],["2015-07-01",3313.18,3313.18,3230.35,3285.57,17284],["2015-07-02",3313.18,3313.18,3230.35,3285.57,7464],["2015-07-03",3257.96,3285.57,3230.35,3257.96,7731],["2015-07-06",3119.91,3313.18,3119.91,3313.18,11713],["2015-07-07",3285.57,3313.18,3285.57,3313.18,54669],["2015-07-08",3285.57,3285.57,3257.96,3257.96,19300],["2015-07-09",3285.57,3285.57,3230.35,3285.57,33070],["2015-07-10",3285.57,3285.57,3285.57,3285.57,36800],["2015-07-13",3285.57,3285.57,3285.57,3285.57,12200],["2015-07-14",3257.96,3561.67,3257.96,3561.67,143810],["2015-07-15",3561.67,3616.89,3423.62,3423.62,54210],["2015-07-16",3340.79,3423.62,3340.79,3340.79,34900],["2015-07-17",3340.79,3368.4,3313.18,3368.4,41400],["2015-07-20",3561.67,3561.67,3313.18,3313.18,30300],["2015-07-21",3368.4,3451.23,3313.18,3340.79,78320],["2015-07-22",3340.79,3340.79,3313.18,3313.18,11469],["2015-07-23",3340.79,3534.06,3340.79,3451.23,138700],["2015-07-24",3589.28,3589.28,3423.62,3423.62,43700],["2015-07-27",3396.01,3396.01,3340.79,3368.4,39100],["2015-07-28",3368.4,3451.23,3313.18,3340.79,61400],["2015-07-29",3340.79,3368.4,3257.96,3257.96,30500],["2015-07-30",3313.18,3313.18,3313.18,3313.18,6542],["2015-07-31",3313.18,3340.79,3313.18,3313.18,5500],["2015-08-03",3285.57,3313.18,3257.96,3257.96,33100],["2015-08-04",3230.35,3285.57,3230.35,3285.57,10600],["2015-08-05",3451.23,3561.67,3285.57,3368.4,44356],["2015-08-06",3451.23,3451.23,3313.18,3368.4,64744],["2015-08-07",3368.4,3396.01,3313.18,3368.4,28200],["2015-08-10",3396.01,3534.06,3396.01,3506.45,77100],["2015-08-11",3506.45,3754.94,3506.45,3699.72,220530],["2015-08-12",3616.89,3699.72,3561.67,3561.67,108410],["2015-08-13",3506.45,3561.67,3451.23,3534.06,37400],["2015-08-14",3589.28,3589.28,3313.18,3506.45,37400],["2015-08-17",3423.62,3478.84,3396.01,3451.23,65110],["2015-08-18",3451.23,3451.23,3340.79,3451.23,15300],["2015-08-19",3368.4,3423.62,3368.4,3423.62,47000],["2015-08-20",3589.28,3589.28,3396.01,3423.62,62300],["2015-08-21",3423.62,3423.62,3202.74,3340.79,64700],["2015-08-24",3230.35,3230.35,3009.47,3119.91,170100],["2015-08-25",2899.03,3119.91,2899.03,3119.91,117100],["2015-08-26",3092.3,3202.74,3009.47,3202.74,47900],["2015-08-27",3202.74,3202.74,3147.52,3175.13,10900],["2015-08-28",3092.3,3478.84,3092.3,3478.84,75140],["2015-08-31",3396.01,3396.01,3285.57,3368.4,26360],["2015-09-01",3313.18,3313.18,3202.74,3257.96,17900],["2015-09-03",3175.13,3175.13,3175.13,3175.13,1800],["2015-09-04",3175.13,3230.35,3175.13,3230.35,74500],["2015-09-07",3175.13,3202.74,3119.91,3119.91,2000],["2015-09-08",3175.13,3175.13,3064.69,3175.13,5810],["2015-09-09",3175.13,3175.13,3064.69,3092.3,22330],["2015-09-10",3092.3,3119.91,3092.3,3092.3,9500],["2015-09-11",3092.3,3092.3,2899.03,2899.03,50500],["2015-09-14",3064.69,3064.69,2981.86,2981.86,82500],["2015-09-15",2981.86,3009.47,2926.64,3009.47,3500],["2015-09-16",3202.74,3202.74,2981.86,3009.47,9900],["2015-09-17",3037.08,3064.69,3009.47,3037.08,109800],["2015-09-18",3147.52,3175.13,3064.69,3147.52,37200],["2015-09-21",3175.13,3257.96,3175.13,3257.96,34392],["2015-09-22",3202.74,3230.35,3147.52,3230.35,23000],["2015-09-23",3119.91,3202.74,3119.91,3202.74,16000],["2015-09-24",3396.01,3396.01,3147.52,3202.74,50400],["2015-09-25",3257.96,3257.96,3147.52,3147.52,42551],["2015-09-28",3119.91,3175.13,3037.08,3147.52,27200],["2015-09-29",3257.96,3340.79,3009.47,3037.08,38900],["2015-09-30",3037.08,3092.3,3037.08,3092.3,49500],["2015-10-01",3092.3,3147.52,3064.69,3064.69,109300],["2015-10-02",3275.02,3275.02,3094.74,3154.83,83100],["2015-10-05",3154.83,3154.83,2884.42,3154.83,14768],["2015-10-06",3064.69,3154.83,3064.69,3124.79,46300],["2015-10-07",3124.79,3154.83,3064.69,3124.79,42800],["2015-10-08",3244.97,3244.97,3034.65,3064.69,48700],["2015-10-09",3004.6,3094.74,3004.6,3094.74,36130],["2015-10-12",3034.65,3064.69,3034.65,3034.65,40500],["2015-10-13",3004.6,3034.65,3004.6,3034.65,23600],["2015-10-14",3004.6,3064.69,2974.56,3064.69,89962],["2015-10-15",3034.65,3214.92,3034.65,3184.88,178000],["2015-10-16",3184.88,3184.88,3124.79,3184.88,18800],["2015-10-19",3154.83,3214.92,3154.83,3214.92,33230],["2015-10-20",3184.88,3214.92,3154.83,3184.88,171924],["2015-10-21",3154.83,3275.02,3154.83,3214.92,192300],["2015-10-22",3244.97,3395.2,3214.92,3365.15,158150],["2015-10-23",3395.2,3545.43,3395.2,3425.25,197920],["2015-10-26",3395.2,3395.2,3154.83,3184.88,141131],["2015-10-27",3184.88,3275.02,3184.88,3244.97,50410],["2015-10-28",3244.97,3275.02,3244.97,3244.97,79700],["2015-10-29",3244.97,3305.06,3214.92,3244.97,157483],["2015-10-30",3275.02,3305.06,3244.97,3275.02,141400],["2015-11-02",3275.02,3275.02,3184.88,3244.97,144000],["2015-11-03",3244.97,3244.97,3184.88,3214.92,54400],["2015-11-04",3034.65,3214.92,3034.65,3154.83,49500],["2015-11-05",3124.79,3154.83,3094.74,3154.83,24200],["2015-11-06",3154.83,3184.88,3154.83,3154.83,44400],["2015-11-09",3154.83,3154.83,3124.79,3124.79,43376],["2015-11-10",3094.74,3154.83,3094.74,3124.79,42828],["2015-11-11",3124.79,3124.79,3094.74,3124.79,88640],["2015-11-12",3064.69,3124.79,3064.69,3124.79,98756],["2015-11-13",3154.83,3184.88,3124.79,3154.83,42100],["2015-11-16",3214.92,3214.92,3124.79,3124.79,37500],["2015-11-17",3124.79,3275.02,3124.79,3244.97,314568],["2015-11-18",3214.92,3244.97,3184.88,3184.88,46032],["2015-11-19",3184.88,3184.88,3154.83,3184.88,61900],["2015-11-20",3154.83,3244.97,3124.79,3244.97,53800],["2015-11-23",3244.97,3545.43,3214.92,3485.34,527400],["2015-11-24",3485.34,3545.43,3365.15,3395.2,105500],["2015-11-25",3395.2,3485.34,3335.11,3455.29,58311],["2015-11-26",3365.15,3395.2,3305.06,3305.06,93900],["2015-11-27",3365.15,3365.15,3214.92,3214.92,88600],["2015-11-30",3214.92,3244.97,3154.83,3154.83,104800],["2015-12-01",3154.83,3184.88,3124.79,3184.88,93211],["2015-12-02",3184.88,3244.97,3154.83,3244.97,29500],["2015-12-03",3184.88,3214.92,3184.88,3214.92,24900],["2015-12-04",3154.83,3184.88,3124.79,3184.88,59900],["2015-12-07",3154.83,3184.88,3154.83,3154.83,21400],["2015-12-08",3184.88,3214.92,3124.79,3214.92,11656],["2015-12-09",3184.88,3184.88,3124.79,3184.88,32700],["2015-12-10",3154.83,3184.88,3064.69,3064.69,55800],["2015-12-11",3154.83,3154.83,3124.79,3124.79,29300],["2015-12-14",3124.79,3124.79,3124.79,3124.79,27000],["2015-12-15",3154.83,3305.06,3154.83,3275.02,63200],["2015-12-16",3305.06,3305.06,3244.97,3275.02,46900],["2015-12-17",3244.97,3305.06,3214.92,3275.02,36000],["2015-12-18",3244.97,3275.02,3184.88,3184.88,91330],["2015-12-21",3214.92,3214.92,3154.83,3184.88,35700],["2015-12-22",3214.92,3214.92,3154.83,3154.83,21900],["2015-12-23",3154.83,3214.92,3154.83,3214.92,28813],["2015-12-24",3184.88,3214.92,3154.83,3184.88,46600],["2015-12-25",3184.88,3214.92,3154.83,3154.83,38400],["2015-12-28",3184.88,3184.88,3154.83,3184.88,35439],["2015-12-29",3154.83,3184.88,3154.83,3184.88,37000],["2015-12-30",3184.88,3184.88,3184.88,3184.88,14200],["2015-12-31",3184.88,3214.92,3124.79,3184.88,303100],["2016-01-04",3184.88,3184.88,3154.83,3184.88,70456],["2016-01-05",3184.88,3184.88,3094.74,3154.83,56212],["2016-01-06",3154.83,3154.83,3124.79,3154.83,30428],["2016-01-07",3154.83,3154.83,3094.74,3094.74,51400],["2016-01-08",3094.74,3094.74,3004.6,3094.74,107600],["2016-01-11",3034.65,3064.69,3034.65,3034.65,37424],["2016-01-12",3064.69,3154.83,3004.6,3064.69,22100],["2016-01-13",3064.69,3124.79,3064.69,3094.74,35800],["2016-01-14",3064.69,3064.69,3034.65,3064.69,88500],["2016-01-15",3034.65,3034.65,3004.6,3004.6,124600],["2016-01-18",2944.51,2944.51,2734.19,2734.19,84100],["2016-01-19",2764.23,2884.42,2764.23,2854.37,28700],["2016-01-20",2854.37,2854.37,2794.28,2824.33,33710],["2016-01-21",2824.33,2884.42,2794.28,2884.42,86950],["2016-01-22",2914.46,2914.46,2824.33,2914.46,20900],["2016-01-25",2884.42,3094.74,2884.42,3034.65,90800],["2016-01-26",3064.69,3064.69,2974.56,3004.6,78800],["2016-01-27",3004.6,3094.74,3004.6,3034.65,90500],["2016-01-28",3004.6,3034.65,2944.51,2944.51,80700],["2016-01-29",2944.51,2974.56,2914.46,2974.56,121900],["2016-02-01",2944.51,3004.6,2914.46,2974.56,104100],["2016-02-02",2974.56,3004.6,2944.51,2974.56,35700],["2016-02-03",2974.56,2974.56,2914.46,2974.56,94900],["2016-02-04",2944.51,3004.6,2944.51,2974.56,99200],["2016-02-05",2974.56,3034.65,2944.51,3034.65,94500],["2016-02-15",3034.65,3064.69,3004.6,3064.69,83400],["2016-02-16",3064.69,3064.69,3004.6,3064.69,159700],["2016-02-17",3034.65,3064.69,3034.65,3064.69,81800],["2016-02-18",3034.65,3094.74,3034.65,3094.74,117932],["2016-02-19",3064.69,3094.74,3034.65,3034.65,95213],["2016-02-22",3094.74,3214.92,3034.65,3184.88,264814],["2016-02-23",3214.92,3244.97,3124.79,3124.79,229597],["2016-02-24",3124.79,3365.15,3124.79,3214.92,442471],["2016-02-25",3184.88,3214.92,3154.83,3184.88,199182],["2016-02-26",3154.83,3365.15,3154.83,3305.06,625084],["2016-02-29",3365.15,3425.25,3305.06,3365.15,331882],["2016-03-01",3365.15,3395.2,3305.06,3335.11,155137],["2016-03-02",3365.15,3485.34,3365.15,3455.29,557007],["2016-03-03",3425.25,3665.61,3395.2,3635.57,390290],["2016-03-04",3635.57,3755.75,3575.48,3605.52,380142],["2016-03-07",3605.52,3635.57,3575.48,3575.48,326819],["2016-03-08",3575.48,3725.71,3575.48,3635.57,317683],["2016-03-09",3665.61,3665.61,3605.52,3665.61,253050],["2016-03-10",3635.57,3695.66,3605.52,3695.66,236077],["2016-03-11",3665.61,3815.84,3665.61,3785.8,439620],["2016-03-14",3785.8,3845.89,3755.75,3755.75,197266],["2016-03-15",3785.8,3785.8,3695.66,3695.66,395290],["2016-03-16",3695.66,3725.71,3635.57,3695.66,422321],["2016-03-17",3695.66,3725.71,3635.57,3635.57,265650],["2016-03-18",3605.52,3605.52,3515.38,3545.43,399037],["2016-03-21",3545.43,3545.43,3455.29,3485.34,369400],["2016-03-22",3515.38,3515.38,3455.29,3515.38,241607],["2016-03-23",3515.38,3605.52,3485.34,3605.52,224450],["2016-03-24",3605.52,3665.61,3545.43,3545.43,226800],["2016-03-25",3545.43,3545.43,3455.29,3515.38,200330],["2016-03-28",3515.38,3545.43,3455.29,3515.38,266300],["2016-03-29",3485.34,3575.48,3455.29,3515.38,298220],["2016-03-30",3515.38,3575.48,3485.34,3545.43,182505],["2016-03-31",3545.43,3575.48,3515.38,3515.38,231800],["2016-04-01",3515.38,3545.43,3485.34,3515.38,173120],["2016-04-04",3515.38,3545.43,3455.29,3485.34,275600],["2016-04-05",3485.34,3545.43,3455.29,3545.43,205683],["2016-04-06",3545.43,3575.48,3515.38,3575.48,335800],["2016-04-07",3575.48,3605.52,3545.43,3605.52,269526],["2016-04-08",3605.52,3635.57,3575.48,3605.52,275500],["2016-04-11",3605.52,3605.52,3515.38,3575.48,298901],["2016-04-12",3575.48,3575.48,3545.43,3575.48,120500],["2016-04-13",3575.48,3605.52,3515.38,3545.43,167000],["2016-04-14",3545.43,3575.48,3485.34,3515.38,311142],["2016-04-15",3545.43,3545.43,3395.2,3455.29,298430],["2016-04-19",3425.25,3455.29,3335.11,3365.15,426660],["2016-04-20",3305.06,3395.2,3305.06,3365.15,358289],["2016-04-21",3365.15,3395.2,3335.11,3365.15,107350],["2016-04-22",3365.15,3395.2,3305.06,3365.15,359810],["2016-04-25",3365.15,3395.2,3305.06,3305.06,437314],["2016-04-26",3335.11,3455.29,3335.11,3395.2,204200],["2016-04-27",3395.2,3395.2,3335.11,3395.2,158700],["2016-04-28",3365.15,3545.43,3305.06,3455.29,558562],["2016-04-29",3455.29,3485.34,3365.15,3395.2,194235],["2016-05-04",3395.2,3425.25,3305.06,3365.15,188700],["2016-05-05",3365.15,3365.15,3275.02,3275.02,251459],["2016-05-06",3305.06,3335.11,3275.02,3275.02,191824],["2016-05-09",3305.06,3305.06,3214.92,3244.97,231270],["2016-05-10",3275.02,3275.02,3184.88,3244.97,165283],["2016-05-11",3244.97,3305.06,3184.88,3305.06,274413],["2016-05-12",3244.97,3305.06,3214.92,3244.97,209700],["2016-05-13",3244.97,3244.97,3154.83,3214.92,162700],["2016-05-16",3184.88,3244.97,3184.88,3244.97,174657],["2016-05-17",3244.97,3244.97,3184.88,3244.97,207100],["2016-05-18",3214.92,3244.97,3184.88,3214.92,199200],["2016-05-19",3214.92,3214.92,3154.83,3154.83,176040],["2016-05-20",3184.88,3184.88,3124.79,3154.83,220700],["2016-05-23",3154.83,3184.88,3154.83,3184.88,149600],["2016-05-24",3154.83,3214.92,3154.83,3214.92,229300],["2016-05-25",3184.88,3244.97,3184.88,3214.92,402399],["2016-05-26",3184.88,3365.15,3184.88,3305.06,377778],["2016-05-27",3425.25,3425.25,3305.06,3395.2,263346],["2016-05-30",3455.29,3455.29,3365.15,3395.2,208600],["2016-05-31",3335.11,3425.25,3335.11,3365.15,248402],["2016-06-01",3305.06,3395.2,3275.02,3365.15,251970],["2016-06-02",3275.02,3545.43,3275.02,3515.38,425989],["2016-06-03",3605.52,3605.52,3455.29,3455.29,133178],["2016-06-06",3455.29,3455.29,3365.15,3365.15,263450],["2016-06-07",3335.11,3485.34,3335.11,3455.29,292363],["2016-06-08",3395.2,3515.38,3395.2,3515.38,261413],["2016-06-09",3515.38,3605.52,3455.29,3575.48,478345],["2016-06-10",3873.43,3873.43,3674.8,3741.01,357613],["2016-06-13",3741.01,3774.11,3674.8,3707.9,209600],["2016-06-14",3707.9,3873.43,3674.8,3873.43,396678],["2016-06-15",3674.8,4038.96,3674.8,3972.75,637226],["2016-06-16",3939.65,4005.86,3873.43,3906.54,511642],["2016-06-17",3873.43,3906.54,3741.01,3807.22,428900],["2016-06-20",3807.22,3873.43,3774.11,3807.22,305502],["2016-06-21",3840.33,3972.75,3840.33,3906.54,581676],["2016-06-22",3873.43,3939.65,3840.33,3873.43,254820],["2016-06-23",3873.43,3906.54,3840.33,3873.43,622400],["2016-06-24",3873.43,3906.54,3509.26,3674.8,588297],["2016-06-27",3641.69,3674.8,3575.48,3674.8,370000],["2016-06-28",3641.69,3707.9,3641.69,3674.8,564300],["2016-06-29",3641.69,3741.01,3641.69,3707.9,280331],["2016-06-30",3741.01,3774.11,3641.69,3641.69,224797],["2016-07-01",3641.69,3707.9,3641.69,3674.8,222100],["2016-07-04",3674.8,3774.11,3674.8,3707.9,264150],["2016-07-05",3674.8,3774.11,3641.69,3707.9,140203],["2016-07-06",3674.8,3707.9,3641.69,3707.9,285100],["2016-07-07",3674.8,3840.33,3674.8,3807.22,381849],["2016-07-08",3840.33,3840.33,3707.9,3741.01,330583],["2016-07-11",3774.11,3774.11,3575.48,3575.48,305697],["2016-07-12",3575.48,3575.48,3509.26,3509.26,216449],["2016-07-13",3509.26,3608.58,3509.26,3542.37,166621],["2016-07-14",3542.37,3608.58,3509.26,3542.37,191325],["2016-07-15",3542.37,3542.37,3443.05,3509.26,181835],["2016-07-18",3476.16,3575.48,3476.16,3575.48,127200],["2016-07-19",3509.26,3575.48,3476.16,3542.37,139406],["2016-07-20",3542.37,3542.37,3443.05,3476.16,199200],["2016-07-21",3476.16,3509.26,3376.84,3409.95,237201],["2016-07-22",3409.95,3443.05,3376.84,3409.95,136996],["2016-07-25",3376.84,3476.16,3376.84,3443.05,101010],["2016-07-26",3443.05,3443.05,3343.73,3343.73,140200],["2016-07-27",3343.73,3376.84,3310.63,3343.73,155325],["2016-07-28",3310.63,3409.95,3310.63,3409.95,200050],["2016-07-29",3376.84,3443.05,3376.84,3409.95,167736],["2016-08-01",3409.95,3443.05,3343.73,3409.95,133630],["2016-08-02",3409.95,3409.95,3310.63,3343.73,159494],["2016-08-03",3376.84,3376.84,3277.52,3277.52,172659],["2016-08-04",3277.52,3310.63,3244.41,3244.41,245806],["2016-08-05",3211.31,3277.52,3145.1,3178.2,158440],["2016-08-08",3111.99,3178.2,3045.78,3178.2,252120],["2016-08-09",3178.2,3211.31,3145.1,3211.31,138152],["2016-08-10",3211.31,3343.73,3178.2,3310.63,257380],["2016-08-11",3244.41,3376.84,3244.41,3343.73,310101],["2016-08-12",3244.41,3343.73,3244.41,3244.41,152336],["2016-08-15",3211.31,3310.63,3211.31,3310.63,158460],["2016-08-16",3277.52,3343.73,3244.41,3310.63,150936],["2016-08-17",3310.63,3343.73,3211.31,3244.41,167108],["2016-08-18",3211.31,3277.52,3178.2,3244.41,159991],["2016-08-19",3211.31,3277.52,3178.2,3211.31,184000],["2016-08-22",3145.1,3244.41,3145.1,3244.41,128100],["2016-08-23",3211.31,3244.41,3178.2,3244.41,158450],["2016-08-24",3211.31,3277.52,3145.1,3244.41,133311],["2016-08-25",3211.31,3244.41,3178.2,3244.41,126700],["2016-08-26",3211.31,3277.52,3178.2,3277.52,122100],["2016-08-29",3211.31,3310.63,3211.31,3277.52,147370],["2016-08-30",3211.31,3277.52,3178.2,3178.2,185000],["2016-08-31",3178.2,3277.52,3178.2,3244.41,109690],["2016-09-01",3244.41,3244.41,3178.2,3211.31,140440],["2016-09-05",3178.2,3244.41,3178.2,3211.31,101800],["2016-09-06",3178.2,3244.41,3178.2,3244.41,92100],["2016-09-07",3244.41,3244.41,3178.2,3211.31,81280],["2016-09-08",3178.2,3211.31,3178.2,3211.31,86855],["2016-09-09",3211.31,3277.52,3145.1,3244.41,199700],["2016-09-12",3277.52,3277.52,3211.31,3244.41,93821],["2016-09-13",3211.31,3277.52,3211.31,3244.41,100950],["2016-09-14",3211.31,3277.52,3211.31,3277.52,101971],["2016-09-15",3244.41,3575.48,3244.41,3575.48,772146],["2016-09-16",3575.48,3674.8,3575.48,3608.58,273480],["2016-09-19",3608.58,3641.69,3509.26,3575.48,270760],["2016-09-20",3575.48,3608.58,3476.16,3608.58,311039],["2016-09-21",3575.48,3641.69,3575.48,3575.48,200103],["2016-09-22",3509.26,3608.58,3509.26,3575.48,225322],["2016-09-23",3575.48,3575.48,3509.26,3575.48,146910],["2016-09-26",3542.37,3707.9,3542.37,3707.9,476191],["2016-09-27",3707.9,3741.01,3674.8,3707.9,180218],["2016-09-28",3707.9,3707.9,3575.48,3641.69,426702],["2016-09-29",3641.69,3641.69,3575.48,3641.69,219128],["2016-09-30",3608.58,3608.58,3542.37,3575.48,190026],["2016-10-03",3575.48,3608.58,3443.05,3476.16,349760],["2016-10-04",3476.16,3476.16,3376.84,3409.95,261156],["2016-10-05",3409.95,3476.16,3409.95,3476.16,153700],["2016-10-06",3443.05,3476.16,3409.95,3476.16,108803],["2016-10-07",3443.05,3476.16,3409.95,3443.05,158337],["2016-10-10",3409.95,3443.05,3409.95,3409.95,141840],["2016-10-11",3409.95,3443.05,3310.63,3409.95,169707],["2016-10-12",3409.95,3409.95,3376.84,3409.95,122050],["2016-10-13",3376.84,3409.95,3343.73,3409.95,80839],["2016-10-14",3376.84,3409.95,3376.84,3409.95,102000],["2016-10-17",3376.84,3476.16,3376.84,3443.05,109800],["2016-10-18",3443.05,3476.16,3409.95,3443.05,92870],["2016-10-19",3443.05,3509.26,3443.05,3476.16,99210],["2016-10-20",3443.05,3476.16,3443.05,3476.16,89800],["2016-10-21",3443.05,3509.26,3343.73,3509.26,251200],["2016-10-24",3509.26,3575.48,3476.16,3542.37,269000],["2016-10-25",3509.26,3575.48,3509.26,3542.37,424665],["2016-10-26",3509.26,3542.37,3509.26,3542.37,122931],["2016-10-27",3509.26,3542.37,3476.16,3476.16,153570],["2016-10-28",3476.16,3476.16,3443.05,3476.16,126900],["2016-10-31",3443.05,3476.16,3376.84,3376.84,141500],["2016-11-01",3409.95,3409.95,3343.73,3376.84,147130],["2016-11-02",3376.84,3376.84,3277.52,3310.63,185000],["2016-11-03",3310.63,3310.63,3211.31,3310.63,181170],["2016-11-04",3277.52,3310.63,3244.41,3277.52,78110],["2016-11-07",3244.41,3277.52,3211.31,3277.52,128100],["2016-11-08",3277.52,3277.52,3244.41,3244.41,77714],["2016-11-09",3211.31,3277.52,3078.88,3244.41,217900],["2016-11-10",3244.41,3277.52,3211.31,3277.52,146234],["2016-11-11",3244.41,3277.52,3211.31,3211.31,102397],["2016-11-14",3211.31,3244.41,3211.31,3211.31,108364],["2016-11-15",3211.31,3211.31,3178.2,3211.31,85714],["2016-11-16",3211.31,3277.52,3178.2,3244.41,163937],["2016-11-17",3211.31,3244.41,3178.2,3244.41,77907],["2016-11-18",3211.31,3244.41,3178.2,3211.31,105511],["2016-11-21",3211.31,3211.31,3145.1,3178.2,91100],["2016-11-22",3178.2,3211.31,3145.1,3211.31,63190],["2016-11-23",3211.31,3211.31,3178.2,3211.31,46910],["2016-11-24",3178.2,3211.31,3145.1,3145.1,91731],["2016-11-25",3145.1,3178.2,3145.1,3145.1,83350],["2016-11-28",3178.2,3178.2,3078.88,3111.99,100900],["2016-11-29",3145.1,3145.1,3045.78,3078.88,104400],["2016-11-30",3078.88,3111.99,3045.78,3111.99,58551],["2016-12-01",3078.88,3111.99,3078.88,3078.88,58601],["2016-12-02",3078.88,3145.1,3078.88,3111.99,48500],["2016-12-05",3078.88,3145.1,3078.88,3145.1,55500],["2016-12-06",3111.99,3145.1,3078.88,3111.99,44901],["2016-12-07",3078.88,3111.99,3078.88,3111.99,40729],["2016-12-08",3078.88,3111.99,3078.88,3078.88,51300],["2016-12-09",3078.88,3111.99,3078.88,3111.99,42261],["2016-12-12",3078.88,3078.88,3012.67,3045.78,51167],["2016-12-13",3045.78,3078.88,3045.78,3045.78,81600],["2016-12-14",3045.78,3078.88,3045.78,3078.88,77247],["2016-12-15",3045.78,3078.88,3045.78,3045.78,32700],["2016-12-16",3045.78,3078.88,3045.78,3045.78,32700],["2016-12-19",3045.78,3045.78,3012.67,3012.67,31600],["2016-12-20",3012.67,3045.78,2979.56,3012.67,65660],["2016-12-21",3012.67,3012.67,2979.56,3012.67,34600],["2016-12-22",2979.56,3012.67,2979.56,3012.67,81100],["2016-12-23",3045.78,3111.99,3012.67,3012.67,28500],["2016-12-26",3012.67,3045.78,3012.67,3045.78,39177],["2016-12-27",3012.67,3045.78,2979.56,2979.56,76900],["2016-12-28",2979.56,3012.67,2913.35,2913.35,58830],["2016-12-29",2913.35,2946.46,2847.14,2913.35,166300],["2016-12-30",2880.24,2946.46,2648.5,2946.46,69671],["2017-01-03",2913.35,3012.67,2913.35,2979.56,74300],["2017-01-04",2946.46,3012.67,2946.46,2979.56,132510],["2017-01-05",2979.56,3012.67,2979.56,3012.67,95680],["2017-01-06",3012.67,3078.88,3012.67,3012.67,139792],["2017-01-09",3012.67,3111.99,3012.67,3111.99,179860],["2017-01-10",3111.99,3145.1,3078.88,3145.1,101100],["2017-01-11",3145.1,3145.1,3111.99,3111.99,65930],["2017-01-12",3078.88,3145.1,3078.88,3111.99,87070],["2017-01-13",3111.99,3146.95,3111.99,3146.95,76333],["2017-01-16",3111.99,3146.95,3077.02,3077.02,75043],["2017-01-17",3077.02,3077.02,3007.09,3007.09,109001],["2017-01-18",3007.09,3007.09,2972.12,3007.09,97848],["2017-01-19",3007.09,3007.09,2972.12,2972.12,61400],["2017-01-20",2972.12,3007.09,2902.19,2937.16,84600],["2017-01-23",2937.16,3007.09,2937.16,3007.09,43030],["2017-01-24",3007.09,3042.06,2937.16,3007.09,72500],["2017-01-25",3007.09,3042.06,2972.12,3042.06,63087],["2017-02-02",3042.06,3077.02,3007.09,3042.06,47000],["2017-02-03",3007.09,3042.06,2972.12,2972.12,60338],["2017-02-06",2972.12,3007.09,2937.16,2972.12,85400],["2017-02-07",2972.12,2972.12,2902.19,2937.16,101046],["2017-02-08",2937.16,2937.16,2867.23,2937.16,60910],["2017-02-09",2937.16,2937.16,2902.19,2902.19,57441],["2017-02-10",2902.19,3077.02,2902.19,3077.02,275410],["2017-02-13",3077.02,3077.02,3007.09,3042.06,128141],["2017-02-14",3042.06,3077.02,3042.06,3042.06,123199],["2017-02-15",3042.06,3181.92,3042.06,3146.95,294500],["2017-02-16",3181.92,3216.89,3146.95,3216.89,267020],["2017-02-17",3181.92,3216.89,3181.92,3181.92,221319],["2017-02-20",3146.95,3181.92,3077.02,3077.02,117300],["2017-02-21",3077.02,3111.99,3007.09,3077.02,120100],["2017-02-22",3077.02,3077.02,3007.09,3042.06,115800],["2017-02-23",3007.09,3077.02,3007.09,3042.06,158440],["2017-02-24",3042.06,3111.99,3042.06,3077.02,90467],["2017-02-27",3077.02,3146.95,3077.02,3077.02,186710],["2017-02-28",3042.06,3111.99,3042.06,3077.02,88200],["2017-03-01",3077.02,3111.99,3077.02,3077.02,114950],["2017-03-02",3077.02,3111.99,3042.06,3042.06,89900],["2017-03-03",3042.06,3077.02,3007.09,3077.02,62610],["2017-03-06",3042.06,3077.02,3042.06,3077.02,35501],["2017-03-07",3042.06,3077.02,3042.06,3077.02,41502],["2017-03-08",3042.06,3146.95,3042.06,3111.99,121734],["2017-03-09",3077.02,3111.99,3077.02,3077.02,32100],["2017-03-10",3042.06,3146.95,3042.06,3146.95,208319],["2017-03-13",3111.99,3146.95,3077.02,3146.95,23590],["2017-03-14",3111.99,3146.95,3077.02,3111.99,29203],["2017-03-15",3077.02,3111.99,3042.06,3111.99,192480],["2017-03-16",3077.02,3111.99,3077.02,3111.99,38601],["2017-03-17",3111.99,3111.99,3077.02,3111.99,49382],["2017-03-20",3077.02,3111.99,3042.06,3111.99,23550],["2017-03-21",3077.02,3077.02,3042.06,3077.02,10650],["2017-03-22",3077.02,3077.02,3042.06,3077.02,45365],["2017-03-23",3042.06,3111.99,3042.06,3111.99,52584],["2017-03-24",3077.02,3077.02,3042.06,3077.02,26400],["2017-03-27",3042.06,3111.99,3042.06,3077.02,81200],["2017-03-28",3077.02,3077.02,3042.06,3077.02,399968],["2017-03-29",3077.02,3077.02,3042.06,3042.06,45700],["2017-03-30",3042.06,3077.02,3042.06,3077.02,30911],["2017-03-31",3077.02,3077.02,3042.06,3077.02,37800],["2017-04-03",3077.02,3077.02,3042.06,3042.06,21620],["2017-04-04",3042.06,3042.06,3007.09,3042.06,28162],["2017-04-05",3042.06,3042.06,3007.09,3042.06,34324],["2017-04-07",3042.06,3042.06,3007.09,3042.06,33000],["2017-04-10",3042.06,3042.06,3007.09,3007.09,22600],["2017-04-11",3007.09,3007.09,2972.12,2972.12,275000],["2017-04-12",2972.12,3007.09,2972.12,3007.09,59407],["2017-04-13",2972.12,3007.09,2972.12,3007.09,33510],["2017-04-14",3007.09,3007.09,2937.16,2937.16,57751],["2017-04-17",2972.12,3007.09,2972.12,2972.12,25100],["2017-04-18",2972.12,2972.12,2972.12,2972.12,13000],["2017-04-19",2972.12,2972.12,2937.16,2972.12,12800],["2017-04-20",2972.12,2972.12,2972.12,2972.12,10200],["2017-04-21",2937.16,2972.12,2937.16,2972.12,1017],["2017-04-24",2972.12,2972.12,2937.16,2972.12,16500],["2017-04-25",2937.16,2937.16,2937.16,2937.16,23570],["2017-04-26",2972.12,3146.95,2972.12,3146.95,344693],["2017-04-27",3146.95,3181.92,3111.99,3181.92,171050],["2017-04-28",3181.92,3181.92,3111.99,3111.99,87700],["2017-05-03",3077.02,3077.02,3042.06,3042.06,55148],["2017-05-04",3007.09,3077.02,3007.09,3042.06,49640],["2017-05-05",3042.06,3111.99,3042.06,3077.02,66550],["2017-05-08",3042.06,3077.02,3042.06,3077.02,72700],["2017-05-09",3077.02,3111.99,3077.02,3111.99,78970],["2017-05-10",3077.02,3146.95,3077.02,3077.02,110800],["2017-05-11",3077.02,3111.99,3077.02,3111.99,61600],["2017-05-12",3077.02,3111.99,3077.02,3111.99,79100],["2017-05-15",3111.99,3146.95,3077.02,3146.95,35676],["2017-05-16",3146.95,3181.92,3111.99,3146.95,42950],["2017-05-17",3111.99,3146.95,3111.99,3146.95,43000],["2017-05-18",3111.99,3146.95,3111.99,3146.95,38000],["2017-05-19",3111.99,3146.95,3111.99,3146.95,129100],["2017-05-22",3146.95,3146.95,3111.99,3146.95,34940],["2017-05-23",3146.95,3181.92,3146.95,3146.95,31100],["2017-05-24",3146.95,3146.95,3111.99,3146.95,41370],["2017-05-25",3181.92,3216.89,3181.92,3216.89,20700],["2017-05-26",3146.95,3181.92,3146.95,3146.95,9300],["2017-05-29",3146.95,3216.89,3146.95,3216.89,28300],["2017-05-30",3181.92,3251.85,3181.92,3216.89,53610],["2017-05-31",3216.89,3216.89,3181.92,3216.89,21800],["2017-06-01",3181.92,3216.89,3146.95,3181.92,74700],["2017-06-02",3181.92,3181.92,3146.95,3181.92,70400],["2017-06-05",3181.92,3216.89,3146.95,3181.92,244958],["2017-06-06",3181.92,3216.89,3146.95,3216.89,31570],["2017-06-07",3146.95,3216.89,3146.95,3216.89,650594],["2017-06-08",3181.92,3216.89,3146.95,3181.92,401000],["2017-06-09",3181.92,3216.89,3181.92,3216.89,54620],["2017-06-12",3216.89,3216.89,3146.95,3181.92,47638],["2017-06-13",3146.95,3181.92,3111.99,3181.92,78800],["2017-06-14",3181.92,3181.92,3146.95,3181.92,96600],["2017-06-15",3181.92,3181.92,3146.95,3181.92,49700],["2017-06-16",3146.95,3181.92,3146.95,3181.92,29955],["2017-06-19",3181.92,3181.92,3146.95,3181.92,77100],["2017-06-20",3181.92,3181.92,3146.95,3181.92,32302],["2017-06-21",3146.95,3181.92,3146.95,3181.92,53010],["2017-06-22",3181.92,3181.92,3146.95,3181.92,25140],["2017-06-23",3181.92,3181.92,3181.92,3181.92,15800],["2017-06-26",3181.92,3181.92,3146.95,3181.92,28150],["2017-06-27",3146.95,3146.95,3146.95,3146.95,44656],["2017-06-28",3146.95,3146.95,3146.95,3146.95,4340],["2017-06-29",3146.95,3181.92,3111.99,3146.95,8200],["2017-06-30",3111.99,3181.92,3111.99,3181.92,25600],["2017-07-03",3181.92,3181.92,3111.99,3146.95,18100],["2017-07-04",3111.99,3146.95,3111.99,3146.95,5600],["2017-07-05",3111.99,3146.95,3111.99,3146.95,12164],["2017-07-06",3146.95,3146.95,3146.95,3146.95,70610],["2017-07-07",3146.95,3181.92,3146.95,3181.92,75400],["2017-07-10",3181.92,3181.92,3111.99,3146.95,46600],["2017-07-11",3111.99,3111.99,3111.99,3111.99,38600],["2017-07-12",3111.99,3111.99,3077.02,3111.99,73892],["2017-07-13",3111.99,3111.99,3077.02,3111.99,30800],["2017-07-14",3077.02,3111.99,3077.02,3111.99,20981],["2017-07-17",3077.02,3111.99,3077.02,3111.99,65112],["2017-07-18",3077.02,3077.02,3077.02,3077.02,35155],["2017-07-19",3111.99,3111.99,3077.02,3111.99,14156],["2017-07-20",3077.02,3077.02,3042.06,3077.02,31565],["2017-07-21",3111.99,3111.99,3077.02,3111.99,1200],["2017-07-24",3077.02,3077.02,3042.06,3077.02,82115],["2017-07-25",3042.06,3042.06,2937.16,2937.16,104170],["2017-07-26",2937.16,2972.12,2867.23,2937.16,58835],["2017-07-27",2937.16,2937.16,2832.26,2832.26,190500],["2017-07-28",2867.23,2902.19,2832.26,2832.26,176322],["2017-07-31",2832.26,2867.23,2832.26,2832.26,14530],["2017-08-01",2867.23,2902.19,2692.39,2797.29,154643],["2017-08-02",2762.33,2797.29,2727.36,2727.36,90830],["2017-08-03",2727.36,2797.29,2727.36,2797.29,53364],["2017-08-04",2762.33,2797.29,2727.36,2727.36,63593],["2017-08-07",2727.36,2762.33,2727.36,2727.36,33731],["2017-08-08",2727.36,2762.33,2692.39,2692.39,109700],["2017-08-09",2727.36,2727.36,2692.39,2727.36,33974],["2017-08-10",2727.36,2727.36,2692.39,2727.36,36400],["2017-08-11",2727.36,2762.33,2727.36,2762.33,20201],["2017-08-14",2762.33,2762.33,2727.36,2762.33,108600],["2017-08-15",2762.33,2762.33,2762.33,2762.33,45913],["2017-08-16",2762.33,2797.29,2762.33,2797.29,17167],["2017-08-17",2762.33,2762.33,2727.36,2762.33,28355],["2017-08-18",2762.33,2797.29,2762.33,2797.29,93800],["2017-08-21",2762.33,2797.29,2762.33,2762.33,49500],["2017-08-22",2762.33,2797.29,2762.33,2797.29,40680],["2017-08-23",2797.29,2832.26,2797.29,2832.26,302500],["2017-08-24",2832.26,2867.23,2832.26,2832.26,23820],["2017-08-25",2867.23,2867.23,2692.39,2797.29,66300],["2017-08-28",2762.33,2762.33,2762.33,2762.33,19880],["2017-08-29",2762.33,2832.26,2762.33,2797.29,36500],["2017-08-30",2797.29,2797.29,2727.36,2727.36,27200],["2017-08-31",2762.33,2762.33,2727.36,2762.33,23710],["2017-09-01",2762.33,2762.33,2762.33,2762.33,66500],["2017-09-05",2727.36,2727.36,2727.36,2727.36,11550],["2017-09-06",2762.33,2762.33,2727.36,2727.36,50200],["2017-09-07",2727.36,2797.29,2727.36,2762.33,16200],["2017-09-08",2762.33,2762.33,2727.36,2762.33,25900],["2017-09-11",2762.33,2762.33,2692.39,2692.39,33200],["2017-09-12",2727.36,2727.36,2727.36,2727.36,8000],["2017-09-13",2762.33,2762.33,2727.36,2727.36,6060],["2017-09-14",2762.33,2762.33,2727.36,2727.36,10200],["2017-09-15",2727.36,2727.36,2727.36,2727.36,23700],["2017-09-18",2727.36,2727.36,2692.39,2692.39,37379],["2017-09-19",2727.36,2727.36,2692.39,2727.36,41300],["2017-09-20",2727.36,2867.23,2727.36,2832.26,169331],["2017-09-21",2867.23,2902.19,2797.29,2832.26,3940],["2017-09-22",2797.29,2797.29,2797.29,2797.29,4638],["2017-09-25",2797.29,3042.06,2797.29,2972.12,64320],["2017-09-26",2937.16,2937.16,2867.23,2937.16,36850],["2017-09-27",2832.26,2902.19,2832.26,2902.19,14350],["2017-09-28",2902.19,2902.19,2902.19,2902.19,1225],["2017-09-29",2832.26,2902.19,2832.26,2867.23,22114],["2017-10-02",2832.26,2832.26,2832.26,2832.26,7600],["2017-10-03",2797.29,2832.26,2797.29,2832.26,19900],["2017-10-04",2867.23,2867.23,2867.23,2867.23,7029],["2017-10-05",2832.26,2832.26,2832.26,2832.26,3066],["2017-10-06",2906.79,2906.79,2832.26,2906.79,6700],["2017-10-09",2832.26,2906.79,2832.26,2906.79,300],["2017-10-10",2869.53,2944.06,2832.26,2906.79,13122],["2017-10-11",2869.53,2869.53,2869.53,2869.53,15600],["2017-10-12",2869.53,2869.53,2832.26,2869.53,8400],["2017-10-13",2869.53,2869.53,2869.53,2869.53,5500],["2017-10-16",2832.26,2869.53,2832.26,2832.26,11500],["2017-10-17",2869.53,2869.53,2832.26,2832.26,5700],["2017-10-18",2832.26,2869.53,2832.26,2832.26,18922],["2017-10-19",2832.26,2869.53,2794.99,2869.53,12000],["2017-10-20",2869.53,2906.79,2869.53,2906.79,5200],["2017-10-23",2794.99,2869.53,2794.99,2869.53,14200],["2017-10-24",2832.26,2869.53,2832.26,2869.53,11166],["2017-10-25",2832.26,2832.26,2832.26,2832.26,39013],["2017-10-26",2794.99,2832.26,2757.73,2832.26,34300],["2017-10-27",2832.26,2832.26,2832.26,2832.26,0],["2017-10-30",2794.99,2832.26,2794.99,2832.26,27600],["2017-10-31",2757.73,2869.53,2757.73,2794.99,15290],["2017-11-01",2869.53,2869.53,2757.73,2757.73,2100],["2017-11-02",2757.73,2832.26,2720.46,2794.99,10800],["2017-11-03",2757.73,2794.99,2757.73,2794.99,7100],["2017-11-06",3055.86,3055.86,3055.86,3055.86,75200],["2017-11-07",2757.73,2832.26,2757.73,2794.99,15200],["2017-11-08",2757.73,2794.99,2683.19,2794.99,17926],["2017-11-09",2794.99,2794.99,2794.99,2794.99,0],["2017-11-10",2757.73,2832.26,2757.73,2832.26,5400],["2017-11-13",2757.73,2832.26,2757.73,2832.26,300],["2017-11-14",2832.26,2832.26,2832.26,2832.26,200],["2017-11-15",2832.26,2832.26,2832.26,2832.26,230],["2017-11-16",2794.99,2794.99,2794.99,2794.99,1700],["2017-11-17",2794.99,2794.99,2794.99,2794.99,3000],["2017-11-20",2757.73,2832.26,2757.73,2794.99,20400],["2017-11-21",2757.73,2794.99,2757.73,2794.99,7770],["2017-11-22",2757.73,2794.99,2757.73,2794.99,2600],["2017-11-23",2794.99,2794.99,2794.99,2794.99,3000],["2017-11-24",2794.99,2794.99,2794.99,2794.99,21130],["2017-11-27",2832.26,2832.26,2794.99,2832.26,32150],["2017-11-28",2757.73,2869.53,2757.73,2869.53,27015],["2017-11-29",2906.79,2906.79,2832.26,2869.53,21700],["2017-11-30",2869.53,2869.53,2869.53,2869.53,22431],["2017-12-01",2832.26,2906.79,2832.26,2869.53,75700],["2017-12-04",2832.26,2906.79,2794.99,2906.79,41701],["2017-12-05",2906.79,2944.06,2832.26,2832.26,103400],["2017-12-06",2906.79,2906.79,2832.26,2869.53,47111],["2017-12-07",2869.53,2906.79,2869.53,2906.79,2200],["2017-12-08",2794.99,2906.79,2794.99,2906.79,5900],["2017-12-11",2869.53,2869.53,2869.53,2869.53,14600],["2017-12-12",2794.99,2869.53,2794.99,2869.53,16500],["2017-12-13",2869.53,2869.53,2869.53,2869.53,0],["2017-12-14",2869.53,2869.53,2832.26,2869.53,9913],["2017-12-15",3018.59,3055.86,2906.79,3055.86,67420],["2017-12-18",2944.06,3018.59,2944.06,3018.59,14161],["2017-12-19",2944.06,3018.59,2944.06,3018.59,12226],["2017-12-20",2981.33,2981.33,2981.33,2981.33,3500],["2017-12-21",2981.33,3093.13,2981.33,3093.13,200],["2017-12-22",2906.79,2906.79,2906.79,2906.79,2110],["2017-12-25",3055.86,3055.86,3055.86,3055.86,107],["2017-12-26",2906.79,3018.59,2869.53,3018.59,4100],["2017-12-27",3018.59,3018.59,3018.59,3018.59,340],["2017-12-28",2906.79,2906.79,2869.53,2906.79,9500],["2017-12-29",2906.79,3055.86,2906.79,3055.86,600],["2018-01-02",3055.86,3055.86,3055.86,3055.86,0],["2018-01-03",3055.86,3093.13,2944.06,2944.06,5215],["2018-01-04",2906.79,2944.06,2906.79,2944.06,33000],["2018-01-05",3018.59,3018.59,2981.33,2981.33,300],["2018-01-08",2906.79,3018.59,2869.53,3018.59,8058],["2018-01-09",2869.53,3018.59,2869.53,3018.59,359],["2018-01-10",2906.79,3018.59,2906.79,3018.59,22400],["2018-01-11",3018.59,3093.13,2981.33,2981.33,2400],["2018-01-12",2869.53,2944.06,2869.53,2944.06,1200],["2018-01-15",2944.06,2981.33,2869.53,2869.53,800],["2018-01-16",2869.53,2944.06,2869.53,2944.06,6501],["2018-01-17",2944.06,2944.06,2869.53,2906.79,5189],["2018-01-18",2869.53,2944.06,2869.53,2944.06,1014],["2018-01-19",2981.33,2981.33,2906.79,2981.33,150910],["2018-01-22",2869.53,2981.33,2869.53,2981.33,600],["2018-01-23",2981.33,2981.33,2906.79,2981.33,57056],["2018-01-24",2981.33,3130.39,2944.06,2944.06,31940],["2018-01-25",2981.33,2981.33,2944.06,2944.06,2200],["2018-01-26",2906.79,2906.79,2832.26,2832.26,45100],["2018-01-29",2944.06,2944.06,2794.99,2944.06,8700],["2018-01-30",2944.06,2944.06,2944.06,2944.06,0],["2018-01-31",2832.26,2944.06,2832.26,2944.06,34891],["2018-02-01",2832.26,2944.06,2832.26,2944.06,10100],["2018-02-02",2832.26,2832.26,2832.26,2832.26,30000],["2018-02-05",2906.79,3093.13,2571.39,2832.26,46200],["2018-02-06",2683.19,2757.73,2683.19,2757.73,54200],["2018-02-07",2794.99,2794.99,2794.99,2794.99,1367],["2018-02-08",2683.19,2683.19,2683.19,2683.19,25400],["2018-02-09",2757.73,2757.73,2683.19,2720.46,12000],["2018-02-12",2683.19,2720.46,2683.19,2720.46,25500],["2018-02-13",2683.19,2757.73,2683.19,2757.73,8500],["2018-02-21",2720.46,2757.73,2720.46,2720.46,6703],["2018-02-22",2720.46,2720.46,2720.46,2720.46,0],["2018-02-23",2720.46,2720.46,2683.19,2720.46,25000],["2018-02-26",2683.19,2683.19,2683.19,2683.19,49000],["2018-02-27",2683.19,2683.19,2683.19,2683.19,44300],["2018-02-28",2683.19,2720.46,2683.19,2683.19,9780],["2018-03-01",2720.46,2720.46,2683.19,2683.19,43300],["2018-03-02",2720.46,2944.06,2720.46,2906.79,77013],["2018-03-05",2944.06,2981.33,2720.46,2869.53,864],["2018-03-06",2794.99,2869.53,2683.19,2869.53,6248],["2018-03-07",2720.46,2757.73,2720.46,2757.73,11669],["2018-03-08",2832.26,2832.26,2794.99,2794.99,13400],["2018-03-09",2757.73,2832.26,2757.73,2832.26,1461],["2018-03-12",2832.26,2906.79,2757.73,2906.79,14400],["2018-03-13",2906.79,2906.79,2906.79,2906.79,10000],["2018-03-14",2906.79,2906.79,2906.79,2906.79,0],["2018-03-15",2906.79,2906.79,2906.79,2906.79,0],["2018-03-16",2906.79,2906.79,2794.99,2906.79,8000],["2018-03-19",2832.26,2832.26,2832.26,2832.26,10586],["2018-03-20",2906.79,2906.79,2832.26,2906.79,10200],["2018-03-21",2906.79,2906.79,2869.53,2869.53,26550],["2018-03-22",2869.53,2944.06,2869.53,2944.06,12820],["2018-03-23",2906.79,2944.06,2869.53,2944.06,25050],["2018-03-26",2981.33,2981.33,2944.06,2944.06,8800],["2018-03-27",2906.79,2981.33,2906.79,2981.33,2500],["2018-03-28",2981.33,2981.33,2981.33,2981.33,30],["2018-03-29",2869.53,3018.59,2869.53,3018.59,200],["2018-03-30",3018.59,3018.59,3018.59,3018.59,0],["2018-04-02",3279.46,3279.46,2832.26,3018.59,16200],["2018-04-03",3018.59,3018.59,3018.59,3018.59,0],["2018-04-04",2794.99,2981.33,2794.99,2981.33,15000],["2018-04-05",2794.99,2981.33,2794.99,2981.33,5500],["2018-04-06",2944.06,2944.06,2832.26,2906.79,11100],["2018-04-09",2906.79,2906.79,2906.79,2906.79,0],["2018-04-10",2906.79,2906.79,2832.26,2869.53,37900],["2018-04-11",2869.53,2869.53,2869.53,2869.53,800],["2018-04-12",2869.53,2906.79,2869.53,2906.79,1464],["2018-04-13",2906.79,2944.06,2832.26,2906.79,12400],["2018-04-16",2794.99,2906.79,2794.99,2869.53,83400],["2018-04-17",2832.26,3093.13,2794.99,3093.13,171500],["2018-04-18",2832.26,2981.33,2832.26,2869.53,199900],["2018-04-19",2869.53,2944.06,2794.99,2869.53,62100],["2018-04-20",2944.06,2944.06,2944.06,2944.06,100],["2018-04-23",2944.06,2944.06,2944.06,2944.06,0],["2018-04-24",2944.06,2944.06,2944.06,2944.06,0],["2018-04-26",2944.06,2944.06,2944.06,2944.06,0],["2018-04-27",2944.06,2944.06,2944.06,2944.06,0],["2018-05-02",2944.06,2944.06,2944.06,2944.06,0],["2018-05-03",2944.06,2944.06,2944.06,2944.06,0],["2018-05-04",2944.06,2944.06,2944.06,2944.06,0],["2018-05-07",2832.26,2906.79,2832.26,2906.79,54900],["2018-05-08",2832.26,2832.26,2832.26,2832.26,32100],["2018-05-09",2794.99,2944.06,2794.99,2944.06,1100],["2018-05-10",2944.06,2944.06,2944.06,2944.06,0],["2018-05-11",2944.06,2944.06,2944.06,2944.06,0],["2018-05-14",2720.46,2720.46,2720.46,2720.46,500],["2018-05-15",2906.79,2944.06,2906.79,2944.06,600],["2018-05-16",2906.79,2906.79,2906.79,2906.79,22100],["2018-05-17",2906.79,2906.79,2906.79,2906.79,0],["2018-05-18",2906.79,2906.79,2906.79,2906.79,0],["2018-05-21",2683.19,2869.53,2683.19,2869.53,10300],["2018-05-22",2869.53,2869.53,2869.53,2869.53,15000],["2018-05-23",2869.53,2869.53,2869.53,2869.53,11000],["2018-05-24",2832.26,2869.53,2832.26,2869.53,29400],["2018-05-25",2869.53,2869.53,2869.53,2869.53,15000],["2018-05-28",2869.53,2869.53,2869.53,2869.53,0],["2018-05-29",2869.53,2869.53,2869.53,2869.53,0],["2018-05-30",2869.53,2869.53,2869.53,2869.53,20000],["2018-05-31",2869.53,2869.53,2869.53,2869.53,0],["2018-06-01",2869.53,2869.53,2869.53,2869.53,0],["2018-06-04",2869.53,2869.53,2869.53,2869.53,0],["2018-06-05",2869.53,2869.53,2869.53,2869.53,7000],["2018-06-06",2869.53,2869.53,2869.53,2869.53,0],["2018-06-07",2981.33,2981.33,2981.33,2981.33,200],["2018-06-08",2981.33,2981.33,2981.33,2981.33,0],["2018-06-11",2981.33,2981.33,2981.33,2981.33,0],["2018-06-12",2981.33,2981.33,2981.33,2981.33,0],["2018-06-13",2683.19,3055.86,2683.19,3055.86,200],["2018-06-14",2869.53,3018.59,2832.26,3018.59,11200],["2018-06-15",3018.59,3018.59,3018.59,3018.59,0],["2018-06-18",3018.59,3018.59,3018.59,3018.59,0],["2018-06-19",3018.59,3018.59,3018.59,3018.59,0],["2018-06-20",3018.59,3018.59,3018.59,3018.59,0],["2018-06-21",2906.79,2906.79,2906.79,2906.79,87100],["2018-06-22",2981.33,2981.33,2981.33,2981.33,100],["2018-06-25",2981.33,2981.33,2981.33,2981.33,0],["2018-06-26",2906.79,2906.79,2906.79,2906.79,10500],["2018-06-27",2906.79,2906.79,2906.79,2906.79,31239],["2018-06-28",2906.79,2906.79,2906.79,2906.79,10000],["2018-06-29",2906.79,2906.79,2906.79,2906.79,15000],["2018-07-02",2906.79,2906.79,2906.79,2906.79,0],["2018-07-03",2906.79,2906.79,2906.79,2906.79,0],["2018-07-04",2906.79,2906.79,2906.79,2906.79,0],["2018-07-05",2906.79,2906.79,2906.79,2906.79,0],["2018-07-06",2906.79,2906.79,2906.79,2906.79,0],["2018-07-09",3167.66,3167.66,2645.93,3093.13,300],["2018-07-10",2794.99,2869.53,2794.99,2794.99,2300],["2018-07-11",2869.53,2869.53,2869.53,2869.53,100],["2018-07-12",2869.53,2869.53,2869.53,2869.53,0],["2018-07-13",2608.66,2794.99,2608.66,2794.99,2000],["2018-07-16",2794.99,2794.99,2794.99,2794.99,0],["2018-07-17",2794.99,2794.99,2794.99,2794.99,0],["2018-07-18",2683.19,2981.33,2645.93,2981.33,21200],["2018-07-19",2832.26,2832.26,2832.26,2832.26,200],["2018-07-20",2683.19,2794.99,2571.39,2794.99,2000],["2018-07-23",2906.79,2906.79,2906.79,2906.79,100],["2018-07-24",2683.19,2683.19,2683.19,2683.19,200],["2018-07-25",2683.19,2683.19,2683.19,2683.19,0],["2018-07-26",2683.19,2832.26,2683.19,2832.26,200],["2018-07-27",2794.99,2794.99,2794.99,2794.99,100],["2018-07-30",2794.99,2794.99,2794.99,2794.99,0],["2018-07-31",2794.99,2794.99,2794.99,2794.99,0],["2018-08-01",2794.99,2794.99,2794.99,2794.99,0],["2018-08-02",2645.93,2794.99,2608.66,2794.99,7300],["2018-08-03",2794.99,2906.79,2794.99,2906.79,300],["2018-08-06",2869.53,2869.53,2683.19,2832.26,2820100],["2018-08-07",2645.93,2645.93,2645.93,2645.93,100],["2018-08-08",2757.73,2757.73,2757.73,2757.73,8000],["2018-08-09",2683.19,2794.99,2608.66,2794.99,5700],["2018-08-10",2794.99,2794.99,2794.99,2794.99,3200],["2018-08-13",2794.99,2794.99,2794.99,2794.99,300],["2018-08-14",2757.73,2794.99,2757.73,2794.99,7000],["2018-08-15",2683.19,2683.19,2683.19,2683.19,100],["2018-08-16",2683.19,2683.19,2683.19,2683.19,0],["2018-08-17",2757.73,2757.73,2757.73,2757.73,2900],["2018-08-20",2720.46,2832.26,2720.46,2720.46,3400],["2018-08-21",2757.73,2794.99,2645.93,2720.46,18800],["2018-08-22",2720.46,2720.46,2720.46,2720.46,0],["2018-08-23",2720.46,2720.46,2720.46,2720.46,0],["2018-08-24",2720.46,2720.46,2720.46,2720.46,0],["2018-08-27",2757.73,2757.73,2757.73,2757.73,1000],["2018-08-28",2683.19,2683.19,2683.19,2683.19,2500],["2018-08-29",2832.26,2832.26,2832.26,2832.26,100],["2018-08-30",2792.92,2950.27,2753.59,2950.27,5200],["2018-08-31",2832.26,2871.6,2792.92,2871.6,2900],["2018-09-04",2832.26,2832.26,2832.26,2832.26,400],["2018-09-05",2832.26,2832.26,2832.26,2832.26,0],["2018-09-06",2832.26,2832.26,2832.26,2832.26,0],["2018-09-07",2832.26,2910.93,2832.26,2910.93,5100],["2018-09-10",2910.93,2910.93,2910.93,2910.93,50000],["2018-09-11",2753.59,2753.59,2714.25,2714.25,11500],["2018-09-12",2910.93,2910.93,2910.93,2910.93,100],["2018-09-13",2910.93,2910.93,2910.93,2910.93,0],["2018-09-14",2910.93,2910.93,2910.93,2910.93,1300],["2018-09-17",2871.6,2871.6,2871.6,2871.6,3900],["2018-09-18",2753.59,2871.6,2753.59,2871.6,28500],["2018-09-19",2753.59,2753.59,2753.59,2753.59,4600],["2018-09-20",2753.59,2753.59,2753.59,2753.59,0],["2018-09-21",2753.59,2753.59,2753.59,2753.59,10000],["2018-09-24",2753.59,2753.59,2753.59,2753.59,0],["2018-09-25",2792.92,2832.26,2792.92,2832.26,5000],["2018-09-26",2832.26,2832.26,2792.92,2792.92,5500],["2018-09-27",2832.26,2832.26,2792.92,2792.92,2000],["2018-09-28",2871.6,2871.6,2832.26,2871.6,76200],["2018-10-01",2871.6,2871.6,2871.6,2871.6,0],["2018-10-02",2871.6,2871.6,2871.6,2871.6,0],["2018-10-03",2714.25,2871.6,2714.25,2871.6,1200],["2018-10-04",2792.92,2792.92,2792.92,2792.92,1500],["2018-10-05",2792.92,2792.92,2792.92,2792.92,5000],["2018-10-08",2792.92,2792.92,2792.92,2792.92,0],["2018-10-09",2792.92,2792.92,2792.92,2792.92,3500],["2018-10-10",2753.59,2753.59,2753.59,2753.59,56000],["2018-10-11",2753.59,2753.59,2753.59,2753.59,0],["2018-10-12",2753.59,2753.59,2753.59,2753.59,0],["2018-10-15",2753.59,2753.59,2753.59,2753.59,0],["2018-10-16",2753.59,2753.59,2753.59,2753.59,0],["2018-10-17",2674.91,2792.92,2674.91,2792.92,900],["2018-10-18",2792.92,2792.92,2792.92,2792.92,0],["2018-10-19",2792.92,2792.92,2792.92,2792.92,0],["2018-10-22",2753.59,2753.59,2753.59,2753.59,200],["2018-10-23",2753.59,2753.59,2753.59,2753.59,0],["2018-10-24",2714.25,2714.25,2674.91,2674.91,300],["2018-10-25",2556.9,2674.91,2556.9,2674.91,367],["2018-10-26",2674.91,2674.91,2674.91,2674.91,0],["2018-10-29",2674.91,2674.91,2674.91,2674.91,0],["2018-10-30",2674.91,2674.91,2674.91,2674.91,0],["2018-10-31",2635.57,2635.57,2635.57,2635.57,2200],["2018-11-01",2635.57,2635.57,2635.57,2635.57,0],["2018-11-02",2792.92,2792.92,2792.92,2792.92,100],["2018-11-05",2792.92,2792.92,2792.92,2792.92,0],["2018-11-06",2753.59,2753.59,2753.59,2753.59,25400],["2018-11-07",2753.59,2753.59,2753.59,2753.59,0],["2018-11-08",2596.24,2753.59,2596.24,2753.59,200],["2018-11-09",2635.57,2714.25,2635.57,2714.25,3100],["2018-11-12",2714.25,2714.25,2714.25,2714.25,0],["2018-11-13",2714.25,2714.25,2714.25,2714.25,0],["2018-11-14",2753.59,2753.59,2753.59,2753.59,20000],["2018-11-15",2478.23,2714.25,2478.23,2714.25,1100],["2018-11-16",2714.25,2714.25,2714.25,2714.25,0],["2018-11-19",2517.56,2517.56,2517.56,2517.56,1000],["2018-11-20",2714.25,2714.25,2674.91,2674.91,200],["2018-11-21",2674.91,2674.91,2674.91,2674.91,0],["2018-11-22",2674.91,2674.91,2674.91,2674.91,100],["2018-11-23",2674.91,2674.91,2674.91,2674.91,75],["2018-11-26",2674.91,2674.91,2674.91,2674.91,0],["2018-11-27",2674.91,2674.91,2674.91,2674.91,0],["2018-11-28",2674.91,2674.91,2674.91,2674.91,0],["2018-11-29",2674.91,2910.93,2517.56,2635.57,17500],["2018-11-30",2517.56,2635.57,2517.56,2635.57,400],["2018-12-03",2556.9,2635.57,2556.9,2635.57,900],["2018-12-04",2478.23,2478.23,2478.23,2478.23,200],["2018-12-05",2596.24,2596.24,2596.24,2596.24,1000],["2018-12-06",2596.24,2596.24,2556.9,2556.9,800],["2018-12-07",2438.89,2478.23,2399.55,2478.23,1106],["2018-12-10",2478.23,2478.23,2478.23,2478.23,0],["2018-12-11",2556.9,2556.9,2556.9,2556.9,100],["2018-12-12",2517.56,2556.9,2517.56,2556.9,2100],["2018-12-13",2556.9,2556.9,2556.9,2556.9,0],["2018-12-14",2556.9,2556.9,2556.9,2556.9,0],["2018-12-17",2517.56,2517.56,2517.56,2517.56,500],["2018-12-18",2517.56,2517.56,2517.56,2517.56,0],["2018-12-19",2556.9,2556.9,2556.9,2556.9,100],["2018-12-20",2556.9,2596.24,2556.9,2596.24,500],["2018-12-21",2596.24,2832.26,2556.9,2832.26,2100],["2018-12-24",2950.27,2950.27,2556.9,2950.27,2700],["2018-12-25",2950.27,2950.27,2950.27,2950.27,282530],["2018-12-26",2950.27,2950.27,2950.27,2950.27,0],["2018-12-27",2950.27,2950.27,2950.27,2950.27,0],["2018-12-28",2910.93,2910.93,2910.93,2910.93,200],["2019-01-02",2910.93,2910.93,2910.93,2910.93,0],["2019-01-03",2910.93,2910.93,2910.93,2910.93,0],["2019-01-04",2910.93,2910.93,2910.93,2910.93,0],["2019-01-07",2635.57,2871.6,2635.57,2871.6,800],["2019-01-08",2871.6,3146.95,2871.6,3146.95,200],["2019-01-09",3146.95,3146.95,3146.95,3146.95,0],["2019-01-10",3146.95,3146.95,3146.95,3146.95,0],["2019-01-11",2950.27,2950.27,2950.27,2950.27,1200],["2019-01-14",2950.27,2950.27,2674.91,2674.91,2800],["2019-01-15",2517.56,2714.25,2478.23,2714.25,2700],["2019-01-16",2556.9,2714.25,2517.56,2714.25,1400],["2019-01-17",2714.25,2714.25,2714.25,2714.25,0],["2019-01-18",2635.57,2714.25,2635.57,2714.25,600],["2019-01-21",2714.25,2714.25,2714.25,2714.25,0],["2019-01-22",2714.25,2714.25,2714.25,2714.25,0],["2019-01-23",2478.23,2714.25,2478.23,2714.25,500],["2019-01-24",2714.25,2714.25,2714.25,2714.25,0],["2019-01-25",2714.25,2714.25,2714.25,2714.25,0],["2019-01-28",2714.25,2714.25,2714.25,2714.25,0],["2019-01-29",2714.25,2714.25,2714.25,2714.25,0],["2019-01-30",2714.25,2714.25,2714.25,2714.25,0],["2019-01-31",2714.25,2714.25,2714.25,2714.25,0],["2019-02-01",2714.25,2714.25,2714.25,2714.25,0],["2019-02-11",2714.25,2714.25,2714.25,2714.25,0],["2019-02-12",2714.25,2950.27,2714.25,2950.27,4200],["2019-02-13",2871.6,2910.93,2871.6,2910.93,5400],["2019-02-14",2832.26,2832.26,2832.26,2832.26,1000],["2019-02-15",2832.26,2832.26,2832.26,2832.26,0],["2019-02-18",2832.26,2910.93,2832.26,2910.93,4500],["2019-02-19",2910.93,2910.93,2910.93,2910.93,0],["2019-02-20",2910.93,2910.93,2910.93,2910.93,0],["2019-02-21",2635.57,2910.93,2635.57,2910.93,10300],["2019-02-22",2910.93,2910.93,2910.93,2910.93,0],["2019-02-25",2910.93,2910.93,2910.93,2910.93,0],["2019-02-26",2910.93,2910.93,2910.93,2910.93,0],["2019-02-27",2910.93,2910.93,2910.93,2910.93,0],["2019-02-28",2910.93,2910.93,2910.93,2910.93,0],["2019-03-01",2910.93,2910.93,2910.93,2910.93,0],["2019-03-04",2910.93,2910.93,2910.93,2910.93,0],["2019-03-05",2910.93,2910.93,2910.93,2910.93,0],["2019-03-06",2910.93,2910.93,2910.93,2910.93,0],["2019-03-07",2910.93,2910.93,2910.93,2910.93,0],["2019-03-08",2910.93,2910.93,2910.93,2910.93,0],["2019-03-11",2910.93,2910.93,2910.93,2910.93,0],["2019-03-12",2674.91,2792.92,2674.91,2792.92,200],["2019-03-13",2871.6,2871.6,2871.6,2871.6,3600],["2019-03-14",2871.6,2871.6,2871.6,2871.6,0],["2019-03-15",2871.6,2871.6,2674.91,2753.59,5700],["2019-03-18",2832.26,3028.94,2832.26,2950.27,10200],["2019-03-19",2950.27,2950.27,2910.93,2910.93,16000],["2019-03-20",2910.93,2910.93,2910.93,2910.93,0],["2019-03-21",2714.25,2714.25,2714.25,2714.25,100],["2019-03-22",2910.93,2910.93,2910.93,2910.93,100],["2019-03-25",2674.91,2674.91,2674.91,2674.91,100],["2019-03-26",2556.9,2910.93,2438.89,2635.57,1700],["2019-03-27",2438.89,2596.24,2438.89,2596.24,2800],["2019-03-28",2438.89,2792.92,2438.89,2792.92,1300],["2019-03-29",2635.57,2635.57,2517.56,2517.56,200],["2019-04-01",2517.56,2635.57,2517.56,2517.56,400],["2019-04-02",2517.56,2753.59,2517.56,2753.59,6700],["2019-04-03",2753.59,2753.59,2753.59,2753.59,0],["2019-04-04",2910.93,2910.93,2910.93,2910.93,100],["2019-04-05",2635.57,2792.92,2635.57,2792.92,65700],["2019-04-08",2792.92,2832.26,2792.92,2792.92,2900],["2019-04-09",2832.26,2910.93,2832.26,2871.6,11100],["2019-04-10",2832.26,2871.6,2832.26,2871.6,76300],["2019-04-11",2871.6,2871.6,2792.92,2871.6,25000],["2019-04-12",2792.92,2871.6,2753.59,2871.6,47100],["2019-04-16",2871.6,2871.6,2792.92,2792.92,6900],["2019-04-17",2792.92,2832.26,2792.92,2832.26,4100],["2019-04-18",2832.26,2832.26,2832.26,2832.26,0],["2019-04-19",2792.92,2792.92,2792.92,2792.92,10000],["2019-04-22",2792.92,2792.92,2792.92,2792.92,20000],["2019-04-23",2792.92,2792.92,2792.92,2792.92,0],["2019-04-24",2753.59,2753.59,2753.59,2753.59,1000],["2019-04-25",2753.59,2753.59,2753.59,2753.59,184420],["2019-04-26",2753.59,2753.59,2753.59,2753.59,0],["2019-05-02",2753.59,2753.59,2714.25,2714.25,14000],["2019-05-03",2714.25,2714.25,2674.91,2674.91,11200],["2019-05-06",2674.91,2674.91,2635.57,2635.57,17000],["2019-05-07",2635.57,2635.57,2635.57,2635.57,0],["2019-05-08",2635.57,2635.57,2635.57,2635.57,0],["2019-05-09",2635.57,2635.57,2635.57,2635.57,0],["2019-05-10",2635.57,2635.57,2635.57,2635.57,0],["2019-05-13",2635.57,2635.57,2635.57,2635.57,0],["2019-05-14",2635.57,2635.57,2635.57,2635.57,0],["2019-05-15",2635.57,2635.57,2635.57,2635.57,0],["2019-05-16",2635.57,2635.57,2635.57,2635.57,0],["2019-05-17",2832.26,2832.26,2832.26,2832.26,100],["2019-05-20",2832.26,2832.26,2832.26,2832.26,0],["2019-05-21",2556.9,2556.9,2556.9,2556.9,100],["2019-05-22",2556.9,2556.9,2556.9,2556.9,0],["2019-05-23",2674.91,2674.91,2674.91,2674.91,2040],["2019-05-24",2674.91,2674.91,2674.91,2674.91,0],["2019-05-27",2674.91,2674.91,2674.91,2674.91,0],["2019-05-28",2674.91,2674.91,2674.91,2674.91,0],["2019-05-29",2674.91,2674.91,2674.91,2674.91,0],["2019-05-30",2478.23,2596.24,2438.89,2596.24,1600],["2019-05-31",2596.24,2596.24,2596.24,2596.24,0],["2019-06-03",2399.55,2596.24,2399.55,2596.24,200],["2019-06-04",2596.24,2635.57,2596.24,2635.57,8100],["2019-06-05",2635.57,2635.57,2635.57,2635.57,0],["2019-06-06",2635.57,2635.57,2635.57,2635.57,0],["2019-06-07",2635.57,2635.57,2635.57,2635.57,0],["2019-06-10",2635.57,2635.57,2635.57,2635.57,0],["2019-06-11",2635.57,2635.57,2635.57,2635.57,316455],["2019-06-12",2635.57,2635.57,2635.57,2635.57,0],["2019-06-13",2635.57,2635.57,2635.57,2635.57,0],["2019-06-14",2635.57,2635.57,2635.57,2635.57,0],["2019-06-17",2635.57,2635.57,2635.57,2635.57,108990],["2019-06-18",2635.57,2635.57,2635.57,2635.57,0],["2019-06-19",2635.57,2635.57,2635.57,2635.57,0],["2019-06-20",2635.57,2635.57,2635.57,2635.57,0],["2019-06-21",2635.57,2635.57,2635.57,2635.57,0],["2019-06-24",2438.89,2635.57,2438.89,2635.57,500],["2019-06-25",2635.57,2635.57,2635.57,2635.57,800],["2019-06-26",2635.57,2635.57,2635.57,2635.57,0],["2019-06-27",2848.12,2848.12,2848.12,2848.12,1000],["2019-06-28",2805.61,2848.12,2593.07,2848.12,7200],["2019-07-01",2848.12,2848.12,2848.12,2848.12,0],["2019-07-02",2805.61,2848.12,2593.07,2805.61,25400],["2019-07-03",2763.1,2805.61,2763.1,2763.1,13000],["2019-07-04",2805.61,2805.61,2805.61,2805.61,500],["2019-07-05",2720.59,2848.12,2720.59,2848.12,5900],["2019-07-08",2848.12,2848.12,2848.12,2848.12,0],["2019-07-09",2848.12,2848.12,2848.12,2848.12,0],["2019-07-10",2763.1,3103.18,2763.1,3103.18,11800],["2019-07-11",2975.65,2975.65,2805.61,2805.61,203000],["2019-07-12",2805.61,2805.61,2805.61,2805.61,425445],["2019-07-15",2805.61,2805.61,2805.61,2805.61,0],["2019-07-16",2763.1,2763.1,2763.1,2763.1,600],["2019-07-17",2550.56,2763.1,2550.56,2763.1,1400],["2019-07-18",2763.1,2763.1,2763.1,2763.1,0],["2019-07-19",2763.1,2763.1,2763.1,2763.1,0],["2019-07-22",2763.1,2763.1,2763.1,2763.1,0],["2019-07-23",2550.56,2763.1,2508.05,2763.1,5200],["2019-07-24",2508.05,2720.59,2508.05,2720.59,2100],["2019-07-25",2550.56,2550.56,2508.05,2508.05,3500],["2019-07-26",2635.57,2635.57,2635.57,2635.57,100],["2019-07-29",2635.57,2635.57,2423.03,2423.03,800],["2019-07-30",2423.03,2423.03,2423.03,2423.03,100],["2019-07-31",2423.03,2423.03,2380.52,2380.52,1000],["2019-08-01",2465.54,2465.54,2465.54,2465.54,100],["2019-08-02",2465.54,2465.54,2465.54,2465.54,0],["2019-08-05",2593.07,2593.07,2593.07,2593.07,100],["2019-08-06",2550.56,2550.56,2338.01,2423.03,10500],["2019-08-07",2423.03,2593.07,2210.48,2550.56,124300],["2019-08-08",2508.05,2635.57,2508.05,2635.57,3700],["2019-08-09",2720.59,2720.59,2720.59,2720.59,100],["2019-08-12",2465.54,2550.56,2465.54,2550.56,2200],["2019-08-13",2678.08,2678.08,2678.08,2678.08,100],["2019-08-14",2678.08,2678.08,2678.08,2678.08,0],["2019-08-15",2423.03,2423.03,2423.03,2423.03,100],["2019-08-16",2593.07,2593.07,2593.07,2593.07,100],["2019-08-19",2508.05,2678.08,2508.05,2593.07,2100],["2019-08-20",2763.1,2763.1,2763.1,2763.1,100],["2019-08-21",2550.56,2593.07,2508.05,2593.07,1400],["2019-08-22",2593.07,2593.07,2593.07,2593.07,0],["2019-08-23",2763.1,2805.61,2635.57,2635.57,600],["2019-08-26",2423.03,2848.12,2423.03,2848.12,3200],["2019-08-27",2848.12,2848.12,2593.07,2805.61,2900],["2019-08-28",2805.61,2805.61,2805.61,2805.61,121800],["2019-08-29",2678.08,2720.59,2678.08,2720.59,4000],["2019-08-30",2508.05,2508.05,2508.05,2508.05,5400],["2019-09-03",2423.03,2720.59,2423.03,2720.59,300],["2019-09-04",2720.59,2720.59,2720.59,2720.59,0],["2019-09-05",2550.56,2678.08,2465.54,2678.08,4200],["2019-09-06",2678.08,2678.08,2678.08,2678.08,0],["2019-09-09",2678.08,2678.08,2678.08,2678.08,0],["2019-09-10",2678.08,2678.08,2678.08,2678.08,0],["2019-09-11",2423.03,2423.03,2423.03,2423.03,200],["2019-09-12",2423.03,2465.54,2252.99,2465.54,5900],["2019-09-13",2508.05,2508.05,2508.05,2508.05,100],["2019-09-16",2508.05,2508.05,2508.05,2508.05,0],["2019-09-17",2295.5,2508.05,2295.5,2423.03,3500],["2019-09-18",2252.99,2252.99,2252.99,2252.99,1000],["2019-09-19",2338.01,2423.03,2338.01,2423.03,14500],["2019-09-20",2508.05,2508.05,2508.05,2508.05,100],["2019-09-23",2338.01,2508.05,2338.01,2508.05,3100],["2019-09-24",2338.01,2465.54,2295.5,2465.54,6200],["2019-09-25",2465.54,2465.54,2465.54,2465.54,13841],["2019-09-26",2465.54,2465.54,2465.54,2465.54,0],["2019-09-27",2465.54,2465.54,2465.54,2465.54,0],["2019-09-30",2465.54,2465.54,2465.54,2465.54,0],["2019-10-01",2465.54,2465.54,2465.54,2465.54,52],["2019-10-02",2380.52,2380.52,2295.5,2338.01,1800],["2019-10-03",2338.01,2338.01,2338.01,2338.01,0],["2019-10-04",2338.01,2338.01,2338.01,2338.01,0],["2019-10-07",2295.5,2295.5,2252.99,2252.99,200],["2019-10-08",2295.5,2295.5,2295.5,2295.5,100],["2019-10-09",2338.01,2338.01,2338.01,2338.01,100],["2019-10-10",2338.01,2338.01,2338.01,2338.01,0],["2019-10-11",2338.01,2338.01,2338.01,2338.01,0],["2019-10-14",2295.5,2295.5,2295.5,2295.5,3000],["2019-10-15",2295.5,2295.5,2295.5,2295.5,30],["2019-10-16",2295.5,2295.5,2295.5,2295.5,0],["2019-10-17",2295.5,2380.52,2295.5,2380.52,10900],["2019-10-18",2380.52,2380.52,2380.52,2380.52,0],["2019-10-21",2380.52,2380.52,2295.5,2380.52,8500],["2019-10-22",2380.52,2380.52,2380.52,2380.52,0],["2019-10-23",2380.52,2380.52,2380.52,2380.52,0],["2019-10-24",2380.52,2380.52,2380.52,2380.52,1600],["2019-10-25",2380.52,2380.52,2380.52,2380.52,0],["2019-10-28",2380.52,2380.52,2380.52,2380.52,0],["2019-10-29",2380.52,2380.52,2380.52,2380.52,0],["2019-10-30",2380.52,2380.52,2380.52,2380.52,0],["2019-10-31",2380.52,2380.52,2380.52,2380.52,0],["2019-11-01",2380.52,2380.52,2380.52,2380.52,0],["2019-11-04",2252.99,2380.52,2210.48,2380.52,4000],["2019-11-05",2380.52,2380.52,2380.52,2380.52,0],["2019-11-06",2380.52,2380.52,2380.52,2380.52,1000],["2019-11-07",2465.54,2465.54,2465.54,2465.54,100],["2019-11-08",2635.57,2635.57,2635.57,2635.57,100],["2019-11-11",2465.54,2465.54,2380.52,2380.52,6500],["2019-11-12",2423.03,2423.03,2380.52,2380.52,2100],["2019-11-13",2380.52,2380.52,2380.52,2380.52,0],["2019-11-14",2295.5,2295.5,2295.5,2295.5,100],["2019-11-15",2295.5,2295.5,2295.5,2295.5,0],["2019-11-18",2423.03,2423.03,2423.03,2423.03,100],["2019-11-19",2423.03,2423.03,2423.03,2423.03,0],["2019-11-20",2423.03,2423.03,2423.03,2423.03,0],["2019-11-21",2423.03,2423.03,2423.03,2423.03,0],["2019-11-22",2635.57,2635.57,2635.57,2635.57,100],["2019-11-25",2635.57,2635.57,2635.57,2635.57,0],["2019-11-26",2635.57,2635.57,2635.57,2635.57,0],["2019-11-27",2635.57,2635.57,2635.57,2635.57,0],["2019-11-28",2635.57,2635.57,2635.57,2635.57,0],["2019-11-29",2635.57,2635.57,2635.57,2635.57,0],["2019-12-02",2635.57,2635.57,2635.57,2635.57,0],["2019-12-03",2635.57,2635.57,2635.57,2635.57,0],["2019-12-04",2635.57,2635.57,2635.57,2635.57,0],["2019-12-05",2635.57,2635.57,2635.57,2635.57,2],["2019-12-06",2380.52,2380.52,2380.52,2380.52,3600],["2019-12-09",2380.52,2380.52,2338.01,2338.01,3000],["2019-12-10",2338.01,2338.01,2338.01,2338.01,0],["2019-12-11",2338.01,2338.01,2338.01,2338.01,0],["2019-12-12",2167.97,2167.97,2167.97,2167.97,900],["2019-12-13",2380.52,2380.52,2338.01,2338.01,1900],["2019-12-16",2338.01,2338.01,2338.01,2338.01,5000],["2019-12-17",2338.01,2338.01,2338.01,2338.01,0],["2019-12-18",2167.97,2167.97,2125.46,2167.97,5900],["2019-12-19",2338.01,2338.01,2338.01,2338.01,100],["2019-12-20",2338.01,2508.05,2338.01,2508.05,900],["2019-12-23",2380.52,2380.52,2338.01,2338.01,9100],["2019-12-24",2338.01,2380.52,2338.01,2380.52,1200],["2019-12-25",2380.52,2380.52,2338.01,2380.52,19200],["2019-12-26",2380.52,2423.03,2338.01,2423.03,6200],["2019-12-27",2508.05,2508.05,2508.05,2508.05,100],["2019-12-30",2508.05,2508.05,2508.05,2508.05,0],["2019-12-31",2508.05,2508.05,2508.05,2508.05,0],["2020-01-02",2380.52,2465.54,2380.52,2465.54,2300],["2020-01-03",2279.46,2651.62,2232.94,2651.62,1500],["2020-01-06",2651.62,2651.62,2651.62,2651.62,0],["2020-01-07",2651.62,2651.62,2651.62,2651.62,0],["2020-01-08",2651.62,2651.62,2651.62,2651.62,0],["2020-01-09",2791.17,2791.17,2791.17,2791.17,100],["2020-01-10",2791.17,2791.17,2791.17,2791.17,0],["2020-01-13",2791.17,2791.17,2791.17,2791.17,0],["2020-01-14",3023.77,3023.77,2558.58,2698.14,700],["2020-01-15",2465.54,2465.54,2465.54,2465.54,100],["2020-01-16",2605.1,2605.1,2605.1,2605.1,100],["2020-01-17",2605.1,2605.1,2605.1,2605.1,0],["2020-01-20",2419.02,2651.62,2372.5,2651.62,3700],["2020-01-21",2465.54,2651.62,2465.54,2651.62,200],["2020-01-22",2651.62,2651.62,2651.62,2651.62,0],["2020-01-30",2605.1,2605.1,2605.1,2605.1,500],["2020-01-31",2605.1,2605.1,2605.1,2605.1,0],["2020-02-03",2512.06,2512.06,2372.5,2372.5,600],["2020-02-04",2419.02,2419.02,2419.02,2419.02,200],["2020-02-05",2325.98,2419.02,2325.98,2419.02,1700],["2020-02-06",2419.02,2419.02,2419.02,2419.02,100],["2020-02-07",2325.98,2372.5,2325.98,2372.5,200],["2020-02-10",2325.98,2372.5,2325.98,2372.5,1400],["2020-02-11",2372.5,2372.5,2372.5,2372.5,1900],["2020-02-12",2419.02,2512.06,2419.02,2512.06,1100],["2020-02-13",2512.06,2512.06,2512.06,2512.06,0],["2020-02-14",2512.06,2512.06,2512.06,2512.06,0],["2020-02-17",2651.62,2651.62,2651.62,2651.62,300],["2020-02-18",2512.06,2605.1,2419.02,2419.02,6700],["2020-02-19",2558.58,2558.58,2558.58,2558.58,100],["2020-02-20",2558.58,2558.58,2558.58,2558.58,0],["2020-02-21",2558.58,2558.58,2558.58,2558.58,0],["2020-02-24",2419.02,2419.02,2419.02,2419.02,100],["2020-02-25",2419.02,2651.62,2419.02,2651.62,500],["2020-02-26",2651.62,2651.62,2651.62,2651.62,0],["2020-02-27",2419.02,2419.02,2419.02,2419.02,100],["2020-02-28",2558.58,2558.58,2558.58,2558.58,100],["2020-03-02",2558.58,2558.58,2558.58,2558.58,0],["2020-03-03",2512.06,2512.06,2512.06,2512.06,145],["2020-03-04",2512.06,2512.06,2512.06,2512.06,0],["2020-03-05",2512.06,2512.06,2512.06,2512.06,0],["2020-03-06",2512.06,2512.06,2512.06,2512.06,0],["2020-03-09",2512.06,2512.06,2512.06,2512.06,0],["2020-03-10",2279.46,2512.06,2279.46,2512.06,400],["2020-03-11",2279.46,2512.06,2279.46,2512.06,1000],["2020-03-12",2279.46,2558.58,2279.46,2558.58,400],["2020-03-13",2419.02,2465.54,2325.98,2465.54,58700],["2020-03-16",2465.54,2465.54,2465.54,2465.54,0],["2020-03-17",2465.54,2465.54,2465.54,2465.54,0],["2020-03-18",2465.54,2465.54,2465.54,2465.54,50],["2020-03-19",2232.94,2419.02,2232.94,2419.02,400],["2020-03-20",2419.02,2419.02,2419.02,2419.02,0],["2020-03-23",2419.02,2419.02,2419.02,2419.02,0],["2020-03-24",2419.02,2419.02,2419.02,2419.02,0],["2020-03-25",2372.5,2372.5,2372.5,2372.5,58200],["2020-03-26",2232.94,2232.94,2232.94,2232.94,50100],["2020-03-27",2232.94,2232.94,2232.94,2232.94,0],["2020-03-30",2139.9,2139.9,2139.9,2139.9,100],["2020-03-31",2279.46,2279.46,2279.46,2279.46,100],["2020-04-01",2279.46,2279.46,2279.46,2279.46,2200],["2020-04-03",2232.94,2232.94,2232.94,2232.94,100],["2020-04-06",2232.94,2232.94,2232.94,2232.94,400],["2020-04-07",2186.42,2186.42,2186.42,2186.42,2000],["2020-04-08",2186.42,2186.42,2186.42,2186.42,0],["2020-04-09",2325.98,2325.98,2325.98,2325.98,100],["2020-04-10",2325.98,2325.98,2325.98,2325.98,0],["2020-04-13",2325.98,2325.98,2325.98,2325.98,100],["2020-04-14",2325.98,2325.98,2325.98,2325.98,0],["2020-04-15",2325.98,2325.98,2325.98,2325.98,5000],["2020-04-16",2325.98,2325.98,2325.98,2325.98,0],["2020-04-17",2325.98,2325.98,2325.98,2325.98,5000],["2020-04-20",2325.98,2325.98,2325.98,2325.98,900],["2020-04-21",2279.46,2279.46,2279.46,2279.46,100],["2020-04-22",2279.46,2279.46,2279.46,2279.46,0],["2020-04-23",2325.98,2325.98,2325.98,2325.98,7000],["2020-04-24",2325.98,2558.58,2279.46,2558.58,17200],["2020-04-27",2325.98,2325.98,2325.98,2325.98,2900],["2020-04-28",2325.98,2325.98,2325.98,2325.98,0],["2020-04-29",2139.9,2139.9,2139.9,2139.9,200],["2020-05-04",2139.9,2139.9,2139.9,2139.9,0],["2020-05-05",2186.42,2186.42,2186.42,2186.42,100],["2020-05-06",2186.42,2186.42,2186.42,2186.42,0],["2020-05-07",2186.42,2186.42,2186.42,2186.42,0],["2020-05-08",2232.94,2325.98,2232.94,2325.98,5200],["2020-05-11",2325.98,2325.98,2325.98,2325.98,4900],["2020-05-12",2372.5,2558.58,2372.5,2558.58,5200],["2020-05-13",2325.98,2325.98,2325.98,2325.98,2000],["2020-05-14",2186.42,2372.5,2139.9,2372.5,500],["2020-05-15",2372.5,2372.5,2372.5,2372.5,0],["2020-05-18",2372.5,2372.5,2372.5,2372.5,0],["2020-05-19",2232.94,2372.5,2186.42,2186.42,10100],["2020-05-20",2186.42,2186.42,2186.42,2186.42,0],["2020-05-21",2139.9,2139.9,2139.9,2139.9,100],["2020-05-22",2186.42,2186.42,2186.42,2186.42,100],["2020-05-25",2279.46,2279.46,2279.46,2279.46,25000],["2020-05-26",2279.46,2279.46,2279.46,2279.46,0],["2020-05-27",2279.46,2279.46,2186.42,2186.42,60500],["2020-05-28",2186.42,2186.42,2186.42,2186.42,4700],["2020-05-29",2186.42,2186.42,2186.42,2186.42,1000],["2020-06-01",2232.94,2232.94,2186.42,2186.42,11000],["2020-06-02",2139.9,2279.46,2093.38,2279.46,400],["2020-06-03",2139.9,2139.9,2139.9,2139.9,100],["2020-06-04",2139.9,2139.9,2093.38,2093.38,4200],["2020-06-05",2186.42,2232.94,2186.42,2232.94,1000],["2020-06-08",2279.46,2279.46,2279.46,2279.46,2000],["2020-06-09",2139.9,2232.94,2139.9,2232.94,1300],["2020-06-10",2232.94,2232.94,2232.94,2232.94,0],["2020-06-11",2325.98,2325.98,2186.42,2186.42,1200],["2020-06-12",2232.94,2232.94,2186.42,2186.42,4400],["2020-06-15",2232.94,2232.94,2046.86,2046.86,3400],["2020-06-16",2046.86,2046.86,2046.86,2046.86,0],["2020-06-17",2186.42,2186.42,2186.42,2186.42,5000],["2020-06-18",2139.9,2139.9,2139.9,2139.9,1000],["2020-06-19",2139.9,2139.9,2139.9,2139.9,0],["2020-06-22",2139.9,2139.9,2139.9,2139.9,1100],["2020-06-23",2139.9,2139.9,2139.9,2139.9,3300],["2020-06-24",2139.9,2139.9,2139.9,2139.9,5000],["2020-06-25",2325.98,2325.98,2325.98,2325.98,100],["2020-06-26",2325.98,2325.98,2325.98,2325.98,0],["2020-06-29",2325.98,2325.98,2325.98,2325.98,0],["2020-06-30",2325.98,2325.98,2325.98,2325.98,0],["2020-07-01",2232.94,2232.94,2232.94,2232.94,300],["2020-07-02",2232.94,2232.94,2046.86,2046.86,10100],["2020-07-03",2046.86,2046.86,2046.86,2046.86,0],["2020-07-06",2046.86,2046.86,2046.86,2046.86,0],["2020-07-07",1907.3,1953.82,1860.78,1907.3,1700],["2020-07-08",1907.3,1907.3,1907.3,1907.3,0],["2020-07-09",1721.22,2046.86,1721.22,2046.86,1100],["2020-07-10",1907.3,2046.86,1907.3,2046.86,1100],["2020-07-13",1860.78,2046.86,1860.78,2046.86,1100],["2020-07-14",2046.86,2046.86,2046.86,2046.86,1200],["2020-07-15",2000.34,2000.34,2000.34,2000.34,3000],["2020-07-16",2000.34,2000.34,2000.34,2000.34,3200],["2020-07-17",2000.34,2000.34,2000.34,2000.34,0],["2020-07-20",2046.86,2046.86,2046.86,2046.86,1100],["2020-07-21",2000.34,2000.34,2000.34,2000.34,5000],["2020-07-22",2139.9,2139.9,1953.82,1953.82,700],["2020-07-23",2000.34,2000.34,2000.34,2000.34,1000],["2020-07-24",2000.34,2000.34,2000.34,2000.34,10000],["2020-07-27",1953.82,2000.34,1814.26,2000.34,16000],["2020-07-28",2000.34,2139.9,2000.34,2139.9,3000],["2020-07-29",2093.38,2139.9,2093.38,2139.9,4500],["2020-07-30",2139.9,2139.9,2139.9,2139.9,14200],["2020-07-31",2139.9,2139.9,1953.82,1953.82,26100],["2020-08-03",2139.9,2139.9,1953.82,1953.82,1100],["2020-08-04",2139.9,2139.9,2139.9,2139.9,7100],["2020-08-05",2046.86,2325.98,2046.86,2325.98,200],["2020-08-06",2325.98,2558.58,2139.9,2558.58,64600],["2020-08-07",2419.02,2465.54,2419.02,2419.02,700],["2020-08-10",2419.02,2419.02,2419.02,2419.02,0],["2020-08-11",2419.02,2419.02,2419.02,2419.02,0],["2020-08-12",2279.46,2279.46,2279.46,2279.46,100],["2020-08-13",2279.46,2465.54,2279.46,2325.98,2900],["2020-08-14",2325.98,2558.58,2279.46,2465.54,34500],["2020-08-17",2512.06,2558.58,2465.54,2465.54,8200],["2020-08-18",2279.46,2605.1,2279.46,2605.1,200],["2020-08-19",2372.5,2698.14,2372.5,2698.14,200],["2020-08-20",2698.14,2698.14,2465.54,2465.54,400],["2020-08-21",2698.14,2698.14,2372.5,2372.5,600],["2020-08-24",2558.58,2605.1,2419.02,2419.02,10400],["2020-08-25",2372.5,2605.1,2325.98,2605.1,2000],["2020-08-26",2419.02,2698.14,2419.02,2698.14,200],["2020-08-27",2698.14,2698.14,2698.14,2698.14,0],["2020-08-28",2698.14,2698.14,2698.14,2698.14,0],["2020-08-31",2698.14,2698.14,2698.14,2698.14,0],["2020-09-01",2698.14,2791.17,2698.14,2791.17,400],["2020-09-03",2930.73,2930.73,2930.73,2930.73,100],["2020-09-04",3023.77,3070.29,2651.62,3070.29,3800],["2020-09-07",3070.29,3070.29,2791.17,3070.29,20200],["2020-09-08",3163.33,3163.33,2791.17,3070.29,1200],["2020-09-09",3070.29,3070.29,3070.29,3070.29,0],["2020-09-10",3256.37,3256.37,2791.17,3163.33,182300],["2020-09-11",2884.21,3163.33,2884.21,3163.33,5300],["2020-09-14",3116.81,3116.81,2884.21,2884.21,8900],["2020-09-15",2884.21,3163.33,2884.21,3163.33,57600],["2020-09-16",3116.81,3116.81,2977.25,3116.81,3100],["2020-09-17",3070.29,3070.29,2930.73,2930.73,300],["2020-09-18",2930.73,3070.29,2930.73,3070.29,7000],["2020-09-21",3023.77,3163.33,2791.17,3163.33,15900],["2020-09-22",3163.33,3163.33,2884.21,2977.25,15500],["2020-09-23",2977.25,2977.25,2977.25,2977.25,0],["2020-09-24",2930.73,2930.73,2930.73,2930.73,800],["2020-09-25",2930.73,2930.73,2930.73,2930.73,0],["2020-09-28",2744.66,2884.21,2744.66,2884.21,600],["2020-09-29",2651.62,2651.62,2651.62,2651.62,100],["2020-09-30",2651.62,2651.62,2651.62,2651.62,0],["2020-10-01",2651.62,2651.62,2651.62,2651.62,0],["2020-10-02",2837.69,2884.21,2698.14,2837.69,8900],["2020-10-05",2837.69,2837.69,2837.69,2837.69,0],["2020-10-06",2930.73,3116.81,2884.21,2884.21,23500],["2020-10-07",2884.21,2884.21,2884.21,2884.21,7100],["2020-10-08",2930.73,2930.73,2884.21,2884.21,3100],["2020-10-09",2837.69,2837.69,2698.14,2837.69,400],["2020-10-12",2837.69,2837.69,2837.69,2837.69,0],["2020-10-13",2837.69,2837.69,2837.69,2837.69,0],["2020-10-14",2791.17,2837.69,2791.17,2837.69,2100],["2020-10-15",2837.69,2837.69,2837.69,2837.69,1700],["2020-10-16",2837.69,2837.69,2837.69,2837.69,0],["2020-10-19",2837.69,2837.69,2837.69,2837.69,0],["2020-10-20",2837.69,2837.69,2837.69,2837.69,0],["2020-10-21",2837.69,2837.69,2837.69,2837.69,0],["2020-10-22",3070.29,3070.29,3070.29,3070.29,100],["2020-10-23",3070.29,3256.37,2837.69,3256.37,5800],["2020-10-26",3256.37,3256.37,3256.37,3256.37,0],["2020-10-27",3163.33,3163.33,3023.77,3023.77,1300],["2020-10-28",3256.37,3302.89,2977.25,3023.77,114000],["2020-10-29",3302.89,3302.89,2837.69,2837.69,25200],["2020-10-30",2837.69,2837.69,2837.69,2837.69,0],["2020-11-02",3023.77,3023.77,3023.77,3023.77,1000],["2020-11-03",3023.77,3023.77,3023.77,3023.77,0],["2020-11-04",3023.77,3023.77,3023.77,3023.77,0],["2020-11-05",3023.77,3023.77,3023.77,3023.77,0],["2020-11-06",2791.17,2791.17,2791.17,2791.17,3000],["2020-11-09",2791.17,2791.17,2791.17,2791.17,0],["2020-11-10",2791.17,2791.17,2791.17,2791.17,0],["2020-11-11",2791.17,2791.17,2791.17,2791.17,0],["2020-11-12",2791.17,2791.17,2791.17,2791.17,0],["2020-11-13",2791.17,2791.17,2791.17,2791.17,0],["2020-11-16",2791.17,2791.17,2791.17,2791.17,0],["2020-11-17",2791.17,2791.17,2791.17,2791.17,0],["2020-11-18",2791.17,2791.17,2791.17,2791.17,0],["2020-11-19",2744.66,2791.17,2744.66,2791.17,5100],["2020-11-20",2791.17,2791.17,2791.17,2791.17,0],["2020-11-23",2698.14,2791.17,2698.14,2791.17,1400],["2020-11-24",2791.17,2791.17,2791.17,2791.17,0],["2020-11-25",3023.77,3023.77,3023.77,3023.77,100],["2020-11-26",2791.17,2791.17,2791.17,2791.17,2300],["2020-11-27",2791.17,2791.17,2791.17,2791.17,0],["2020-11-30",2791.17,2791.17,2791.17,2791.17,0],["2020-12-01",2791.17,2791.17,2791.17,2791.17,0],["2020-12-02",2884.21,2884.21,2837.69,2837.69,2200],["2020-12-03",2791.17,2837.69,2791.17,2837.69,2300],["2020-12-04",2837.69,2837.69,2837.69,2837.69,50],["2020-12-07",2837.69,2837.69,2837.69,2837.69,0],["2020-12-08",2791.17,3023.77,2791.17,3023.77,2300],["2020-12-09",2837.69,3023.77,2791.17,3023.77,9700],["2020-12-10",3023.77,3023.77,3023.77,3023.77,0],["2020-12-11",3023.77,3023.77,3023.77,3023.77,0],["2020-12-14",3023.77,3023.77,2791.17,2791.17,5700],["2020-12-15",2791.17,2791.17,2791.17,2791.17,8000],["2020-12-16",2884.21,3023.77,2884.21,3023.77,1800],["2020-12-17",3023.77,3023.77,3023.77,3023.77,0],["2020-12-18",3070.29,3070.29,2884.21,2884.21,5173],["2020-12-21",2837.69,2884.21,2837.69,2884.21,7000],["2020-12-22",2884.21,2884.21,2884.21,2884.21,10200],["2020-12-23",2884.21,2884.21,2884.21,2884.21,0],["2020-12-24",2884.21,2884.21,2884.21,2884.21,0],["2020-12-25",3163.33,3163.33,3163.33,3163.33,100],["2020-12-28",2884.21,2884.21,2884.21,2884.21,600],["2020-12-29",2884.21,2884.21,2884.21,2884.21,0],["2020-12-30",2884.21,2884.21,2884.21,2884.21,31],["2020-12-31",2651.62,2651.62,2651.62,2651.62,100],["2021-01-04",2791.17,2884.21,2744.66,2884.21,12170],["2021-01-05",3116.81,3163.33,3116.81,3163.33,16100],["2021-01-06",3070.29,3395.93,3023.77,3023.77,14500],["2021-01-07",3023.77,3302.89,2884.21,3302.89,51400],["2021-01-08",3116.81,3582.01,2977.25,3302.89,188900],["2021-01-11",3070.29,3256.37,2977.25,3256.37,165100],["2021-01-12",3209.85,3302.89,3023.77,3209.85,120000],["2021-01-13",3116.81,3116.81,2930.73,2977.25,1428300],["2021-01-14",2791.17,3070.29,2791.17,3070.29,104100],["2021-01-15",3070.29,3070.29,2930.73,3070.29,21200],["2021-01-18",2884.21,2884.21,2791.17,2884.21,197000],["2021-01-19",2884.21,2977.25,2791.17,2930.73,128900],["2021-01-20",2837.69,2977.25,2791.17,2884.21,45800],["2021-01-21",2977.25,2977.25,2837.69,2837.69,54000],["2021-01-22",2791.17,2884.21,2791.17,2884.21,25600],["2021-01-25",2884.21,2884.21,2791.17,2837.69,19000],["2021-01-26",2837.69,2884.21,2791.17,2884.21,52200],["2021-01-27",2791.17,2837.69,2791.17,2837.69,13800],["2021-01-28",2651.62,2791.17,2558.58,2558.58,66500],["2021-01-29",2325.98,2744.66,2325.98,2698.14,51300],["2021-02-01",2465.54,2651.62,2465.54,2651.62,700],["2021-02-02",2465.54,2651.62,2419.02,2651.62,5500],["2021-02-03",2651.62,2698.14,2651.62,2698.14,1600],["2021-02-04",2558.58,2698.14,2558.58,2698.14,500],["2021-02-05",2651.62,2651.62,2558.58,2558.58,700],["2021-02-08",2558.58,2558.58,2512.06,2512.06,4300],["2021-02-09",2698.14,2698.14,2698.14,2698.14,100],["2021-02-17",2698.14,2698.14,2651.62,2698.14,3400],["2021-02-18",2698.14,2698.14,2698.14,2698.14,200],["2021-02-19",2512.06,2698.14,2512.06,2698.14,9500],["2021-02-22",2698.14,2698.14,2651.62,2698.14,4300],["2021-02-23",2698.14,2698.14,2558.58,2698.14,3200],["2021-02-24",2605.1,2698.14,2605.1,2651.62,9600],["2021-02-25",2605.1,2651.62,2605.1,2651.62,5400],["2021-02-26",2605.1,2837.69,2605.1,2651.62,13900],["2021-03-01",2651.62,2744.66,2651.62,2744.66,23800],["2021-03-02",2651.62,2698.14,2558.58,2698.14,8000],["2021-03-03",2651.62,2651.62,2651.62,2651.62,21500],["2021-03-04",2651.62,2744.66,2651.62,2698.14,15150],["2021-03-05",2605.1,2698.14,2558.58,2651.62,16800],["2021-03-08",2651.62,2744.66,2605.1,2744.66,25700],["2021-03-09",2698.14,2791.17,2698.14,2791.17,31200],["2021-03-10",2744.66,2791.17,2744.66,2791.17,9500],["2021-03-11",2791.17,2791.17,2744.66,2791.17,15900],["2021-03-12",2791.17,2791.17,2651.62,2744.66,17700],["2021-03-15",2791.17,2977.25,2791.17,2977.25,160959],["2021-03-16",3256.37,3256.37,3116.81,3256.37,453832],["2021-03-17",3488.97,3582.01,3256.37,3442.45,146000],["2021-03-18",3349.41,3395.93,3163.33,3256.37,210200],["2021-03-19",3163.33,3256.37,2930.73,3256.37,92100],["2021-03-22",3256.37,3349.41,3209.85,3256.37,187831],["2021-03-23",3163.33,3256.37,3023.77,3256.37,275500],["2021-03-24",3256.37,3582.01,3209.85,3582.01,359300],["2021-03-25",3628.53,3675.05,3488.97,3535.49,111700],["2021-03-26",3488.97,3535.49,3395.93,3488.97,66200],["2021-03-29",3488.97,3535.49,3302.89,3488.97,152875],["2021-03-30",3442.45,3442.45,3349.41,3442.45,61200],["2021-03-31",3349.41,3442.45,3302.89,3442.45,34100],["2021-04-01",3442.45,3442.45,3349.41,3442.45,53400],["2021-04-02",3442.45,3768.09,3302.89,3721.57,196000],["2021-04-05",3721.57,3721.57,3488.97,3628.53,37600],["2021-04-06",3582.01,3628.53,3488.97,3535.49,43900],["2021-04-07",3488.97,3582.01,3442.45,3535.49,94500],["2021-04-08",3488.97,3488.97,3302.89,3395.93,85900],["2021-04-09",3395.93,3442.45,3395.93,3442.45,30900],["2021-04-12",3442.45,3442.45,3349.41,3349.41,89200],["2021-04-13",3349.41,3395.93,3256.37,3349.41,66000],["2021-04-14",3349.41,3442.45,3349.41,3395.93,30100],["2021-04-15",3442.45,3442.45,3349.41,3349.41,31700],["2021-04-16",3349.41,3349.41,3116.81,3209.85,42500],["2021-04-19",3116.81,3256.37,3116.81,3209.85,23300],["2021-04-20",3256.37,3256.37,3116.81,3209.85,28400],["2021-04-22",3209.85,3256.37,3116.81,3116.81,18600],["2021-04-23",3116.81,3256.37,3116.81,3256.37,44600],["2021-04-26",3256.37,3256.37,3023.77,3163.33,49800],["2021-04-27",3070.29,3163.33,2977.25,3163.33,15500],["2021-04-28",3070.29,3163.33,3023.77,3163.33,9700],["2021-04-29",3163.33,3163.33,3116.81,3163.33,3300],["2021-05-04",3163.33,3209.85,3116.81,3209.85,6000],["2021-05-05",3209.85,3256.37,3070.29,3209.85,33005],["2021-05-06",3209.85,3209.85,3116.81,3163.33,3900],["2021-05-07",3116.81,3116.81,2977.25,3070.29,77700],["2021-05-10",3116.81,3116.81,2930.73,3023.77,13200],["2021-05-11",2977.25,3023.77,2930.73,2977.25,9200],["2021-05-12",2977.25,3023.77,2930.73,3023.77,13500],["2021-05-13",3023.77,3023.77,2837.69,2884.21,33800],["2021-05-14",2884.21,3163.33,2837.69,3163.33,30300],["2021-05-17",3163.33,3163.33,3116.81,3116.81,7200],["2021-05-18",3070.29,3070.29,2977.25,3023.77,4700],["2021-05-19",2977.25,3070.29,2744.66,3070.29,16800],["2021-05-20",3023.77,3023.77,2884.21,3023.77,4100],["2021-05-21",3070.29,3070.29,2930.73,3023.77,2356],["2021-05-24",2977.25,2977.25,2930.73,2930.73,7900],["2021-05-25",2884.21,2930.73,2884.21,2930.73,7100],["2021-05-26",2884.21,2977.25,2837.69,2930.73,10000],["2021-05-27",2884.21,2977.25,2837.69,2837.69,5100],["2021-05-28",2837.69,2837.69,2791.17,2791.17,11700],["2021-05-31",2837.69,2884.21,2791.17,2791.17,15400],["2021-06-01",2884.21,2884.21,2837.69,2837.69,3400],["2021-06-02",2884.21,2884.21,2791.17,2791.17,33200],["2021-06-03",2837.69,2837.69,2558.58,2837.69,55600],["2021-06-04",2837.69,2837.69,2744.66,2791.17,19400],["2021-06-07",2791.17,2791.17,2744.66,2791.17,8900],["2021-06-08",2791.17,2791.17,2651.62,2744.66,5800],["2021-06-09",2698.14,2744.66,2698.14,2698.14,16400],["2021-06-10",2698.14,2744.66,2651.62,2651.62,11600],["2021-06-11",2651.62,2744.66,2651.62,2744.66,30800],["2021-06-14",2791.17,2837.69,2744.66,2791.17,28207],["2021-06-15",2791.17,2837.69,2698.14,2791.17,7900],["2021-06-16",2791.17,2791.17,2698.14,2791.17,16000],["2021-06-17",2744.66,2744.66,2698.14,2744.66,2106],["2021-06-18",2744.66,2884.21,2744.66,2791.17,95300],["2021-06-21",2791.17,2791.17,2744.66,2791.17,6400],["2021-06-22",2791.17,2791.17,2744.66,2744.66,35200],["2021-06-23",2744.66,2744.66,2698.14,2744.66,18300],["2021-06-24",2698.14,2744.66,2698.14,2744.66,4200],["2021-06-25",2744.66,2744.66,2698.14,2744.66,5800],["2021-06-28",2744.66,2744.66,2698.14,2698.14,4700],["2021-06-29",2698.14,2744.66,2605.1,2605.1,24400],["2021-06-30",2605.1,2651.62,2558.58,2651.62,25900],["2021-07-01",2651.62,2791.17,2651.62,2651.62,23000],["2021-07-02",2558.58,2605.1,2558.58,2558.58,40400],["2021-07-05",2605.1,2791.17,2558.58,2605.1,27700],["2021-07-06",2558.58,2651.62,2558.58,2605.1,24500],["2021-07-07",2558.58,2605.1,2558.58,2605.1,5600],["2021-07-08",2698.14,2698.14,2698.14,2698.14,100],["2021-07-09",2512.06,2605.1,2465.54,2512.06,33200],["2021-07-12",2465.54,2465.54,2325.98,2465.54,12800],["2021-07-13",2512.06,2512.06,2512.06,2512.06,18204],["2021-07-14",2419.02,2419.02,2372.5,2419.02,7100],["2021-07-15",2465.54,2465.54,2419.02,2465.54,2600],["2021-07-16",2465.54,2558.58,2465.54,2558.58,11000],["2021-07-19",2512.06,2512.06,2419.02,2419.02,35100],["2021-07-20",2325.98,2419.02,2279.46,2419.02,14700],["2021-07-21",2419.02,2465.54,2419.02,2465.54,53700],["2021-07-22",2419.02,2465.54,2419.02,2465.54,1400],["2021-07-23",2465.54,2558.58,2465.54,2512.06,56700],["2021-07-26",2558.58,2558.58,2512.06,2512.06,11900],["2021-07-27",2465.54,2512.06,2465.54,2512.06,11700],["2021-07-28",2372.5,2512.06,2372.5,2512.06,43000],["2021-07-29",2465.54,2512.06,2465.54,2465.54,27700],["2021-07-30",2465.54,2465.54,2465.54,2465.54,2100],["2021-08-02",2465.54,2512.06,2372.5,2512.06,32900],["2021-08-03",2512.06,2512.06,2465.54,2512.06,38700],["2021-08-04",2512.06,2605.1,2512.06,2512.06,60800],["2021-08-05",2512.06,2512.06,2512.06,2512.06,47200],["2021-08-06",2512.06,2558.58,2512.06,2558.58,56800],["2021-08-09",2558.58,2605.1,2558.58,2605.1,24000],["2021-08-10",2651.62,2837.69,2651.62,2837.69,157400],["2021-08-11",2930.73,3116.81,2930.73,3116.81,133100],["2021-08-12",3395.93,3395.93,3256.37,3349.41,836858],["2021-08-13",3256.37,3256.37,3023.77,3163.33,167800],["2021-08-16",3163.33,3349.41,3023.77,3209.85,69100],["2021-08-17",2977.25,3163.33,2977.25,3116.81,169600],["2021-08-18",3023.77,3116.81,2977.25,3023.77,55700],["2021-08-19",3023.77,3023.77,2837.69,2930.73,72600],["2021-08-20",2884.21,2977.25,2837.69,2930.73,68100],["2021-08-23",2930.73,2930.73,2791.17,2884.21,42800],["2021-08-24",2884.21,2930.73,2791.17,2884.21,33900],["2021-08-25",2837.69,2884.21,2744.66,2791.17,97200],["2021-08-26",2791.17,3070.29,2791.17,3023.77,128300],["2021-08-27",3116.81,3163.33,2930.73,3070.29,93000],["2021-08-30",2977.25,3023.77,2930.73,3023.77,47900],["2021-08-31",3023.77,3070.29,2930.73,3023.77,124100],["2021-09-01",3023.77,3070.29,2930.73,2977.25,130600],["2021-09-06",2977.25,3256.37,2977.25,3209.85,224200],["2021-09-07",3349.41,3488.97,3209.85,3256.37,166300],["2021-09-08",3163.33,3256.37,3070.29,3163.33,120500],["2021-09-09",3163.33,3302.89,3116.81,3256.37,79000],["2021-09-10",3209.85,3256.37,3163.33,3209.85,75300],["2021-09-13",3209.85,3209.85,3116.81,3163.33,118800],["2021-09-14",3209.85,3256.37,3116.81,3256.37,136900],["2021-09-15",3302.89,3349.41,3209.85,3349.41,224800],["2021-09-16",3349.41,3675.05,3302.89,3675.05,436100],["2021-09-17",3721.57,4000.68,3675.05,3768.09,436800],["2021-09-20",3768.09,3814.61,3582.01,3628.53,159800],["2021-09-21",3582.01,3582.01,3349.41,3395.93,229900],["2021-09-22",3395.93,3721.57,3395.93,3721.57,186300],["2021-09-23",3861.13,3907.64,3535.49,3628.53,114200],["2021-09-24",3582.01,3582.01,3302.89,3442.45,140700],["2021-09-27",3395.93,3488.97,3256.37,3256.37,135200],["2021-09-28",3256.37,3302.89,2977.25,3256.37,234800],["2021-09-29",3256.37,3256.37,3116.81,3163.33,38100],["2021-09-30",3209.85,3349.41,3163.33,3209.85,64200],["2021-10-01",3163.33,3209.85,3163.33,3209.85,36800],["2021-10-04",3256.37,3302.89,3163.33,3163.33,56800],["2021-10-05",3163.33,3209.85,3163.33,3163.33,25200],["2021-10-06",3163.33,3302.89,3163.33,3209.85,39800],["2021-10-07",3209.85,3442.45,3116.81,3442.45,160400],["2021-10-08",3488.97,3488.97,3349.41,3442.45,37200],["2021-10-11",3395.93,3442.45,3302.89,3395.93,47400],["2021-10-12",3349.41,3395.93,3256.37,3302.89,69400],["2021-10-13",3349.41,3349.41,3256.37,3349.41,44000],["2021-10-14",3302.89,3395.93,3256.37,3256.37,61300],["2021-10-15",3302.89,3349.41,3256.37,3302.89,68400],["2021-10-18",3349.41,3349.41,3256.37,3256.37,54000],["2021-10-19",3302.89,3582.01,3302.89,3582.01,570400],["2021-10-20",3861.13,3907.64,3721.57,3907.64,984400],["2021-10-21",3954.16,3954.16,3721.57,3814.61,339900],["2021-10-22",3768.09,3814.61,3488.97,3488.97,503700],["2021-10-25",3488.97,3768.09,3442.45,3721.57,460200],["2021-10-26",3721.57,3768.09,3628.53,3721.57,227100],["2021-10-27",3675.05,3861.13,3535.49,3814.61,2262300],["2021-10-28",3768.09,3861.13,3721.57,3814.61,709300],["2021-10-29",3814.61,3861.13,3675.05,3768.09,349600],["2021-11-01",3768.09,3814.61,3582.01,3628.53,955500],["2021-11-02",3628.53,3721.57,3582.01,3675.05,763000],["2021-11-03",3675.05,4000.68,3675.05,3907.64,1209800],["2021-11-04",3907.64,3907.64,3675.05,3721.57,693400],["2021-11-05",3721.57,3861.13,3675.05,3768.09,720435],["2021-11-08",3814.61,4140.24,3768.09,3861.13,1443100],["2021-11-09",3861.13,4047.2,3721.57,3814.61,1468200],["2021-11-10",3814.61,4000.68,3721.57,3954.16,2303700],["2021-11-11",4000.68,4326.32,4000.68,4326.32,1970800],["2021-11-12",4419.36,4745.0,4326.32,4698.48,1173500],["2021-11-15",4745.0,4791.52,4465.88,4605.44,1215300],["2021-11-16",4605.44,4698.48,4186.76,4326.32,1450600],["2021-11-17",4326.32,4558.92,4186.76,4465.88,801400],["2021-11-18",4465.88,4651.96,4419.36,4605.44,866500],["2021-11-19",4605.44,5024.11,4512.4,4651.96,1774900],["2021-11-22",4651.96,4977.59,4186.76,4279.8,995400],["2021-11-23",4372.84,4605.44,4279.8,4605.44,388600],["2021-11-24",4605.44,4838.04,4512.4,4605.44,510900],["2021-11-25",4605.44,4698.48,4419.36,4512.4,483900],["2021-11-26",4512.4,4605.44,4372.84,4512.4,457900],["2021-11-29",4419.36,4651.96,4233.28,4605.44,629400],["2021-11-30",4651.96,4698.48,4465.88,4512.4,416300],["2021-12-01",4419.36,4931.08,4419.36,4931.08,1630000],["2021-12-02",4931.08,5303.23,4931.08,4931.08,844500],["2021-12-03",4931.08,4931.08,4605.44,4605.44,602600],["2021-12-06",4558.92,4558.92,4186.76,4233.28,994200],["2021-12-07",4279.8,4372.84,4093.72,4279.8,499100],["2021-12-08",4326.32,4372.84,4186.76,4233.28,369100],["2021-12-09",4233.28,4326.32,4186.76,4279.8,226000],["2021-12-10",4372.84,4372.84,4233.28,4279.8,306500],["2021-12-13",4326.32,4651.96,4233.28,4558.92,674200],["2021-12-14",4465.88,4558.92,4326.32,4419.36,264300],["2021-12-15",4419.36,4605.44,4326.32,4512.4,458400],["2021-12-16",4512.4,4558.92,4419.36,4419.36,301200],["2021-12-17",4419.36,4558.92,4419.36,4419.36,389100],["2021-12-20",4419.36,4512.4,4326.32,4372.84,352400],["2021-12-21",4419.36,4419.36,4233.28,4233.28,524800],["2021-12-22",4233.28,4372.84,4233.28,4279.8,381600],["2021-12-23",4326.32,4372.84,4233.28,4279.8,348300],["2021-12-24",4279.8,4698.48,4279.8,4512.4,1114300],["2021-12-27",4512.4,4605.44,4372.84,4605.44,671000],["2021-12-28",4651.96,5024.11,4512.4,5024.11,1956700],["2021-12-29",4698.48,5349.75,4698.48,5024.11,797300],["2021-12-30",5024.11,5163.67,4884.56,4977.59,687100],["2021-12-31",4977.59,4977.59,4698.48,4838.04,687400],["2022-01-04",4838.04,4931.08,4698.48,4745.0,539300],["2022-01-05",4745.0,5210.19,4698.48,5070.63,966500],["2022-01-06",5070.63,5117.15,4884.56,4977.59,509900],["2022-01-07",4931.08,5349.75,4931.08,5210.19,1224800],["2022-01-10",5117.15,5535.83,5024.11,5117.15,1087800],["2022-01-11",5117.15,5210.19,4977.59,4977.59,485600],["2022-01-12",4977.59,5024.11,4605.44,4745.0,601400],["2022-01-13",4745.0,4838.04,4279.8,4419.36,677700],["2022-01-14",4512.4,4512.4,4000.68,4233.28,428200],["2022-01-17",4233.28,4372.84,3814.61,3814.61,424200],["2022-01-18",3814.61,3954.16,3721.57,3768.09,310000],["2022-01-19",3768.09,3861.13,3768.09,3814.61,112000],["2022-01-20",3814.61,4186.76,3814.61,4140.24,282900],["2022-01-21",4140.24,4186.76,4000.68,4093.72,162600],["2022-01-24",4093.72,4093.72,3721.57,3721.57,243200],["2022-01-25",3721.57,3768.09,3535.49,3721.57,280600],["2022-01-26",3721.57,3814.61,3628.53,3628.53,206100],["2022-01-27",3628.53,3675.05,3442.45,3442.45,215000],["2022-01-28",3488.97,3628.53,3395.93,3442.45,208600],["2022-02-07",3442.45,3768.09,3442.45,3768.09,182400],["2022-02-08",3768.09,3814.61,3721.57,3721.57,144000],["2022-02-09",3721.57,3907.64,3721.57,3861.13,120700],["2022-02-10",3861.13,3861.13,3768.09,3861.13,75900],["2022-02-11",3814.61,3861.13,3768.09,3814.61,76300],["2022-02-14",3814.61,3861.13,3721.57,3814.61,118800],["2022-02-15",3768.09,3814.61,3721.57,3768.09,98700],["2022-02-16",3768.09,3907.64,3768.09,3861.13,173000],["2022-02-17",3907.64,3954.16,3861.13,3907.64,90600],["2022-02-18",3861.13,3954.16,3814.61,3907.64,196700],["2022-02-21",3907.64,4000.68,3861.13,3954.16,232100],["2022-02-22",4000.68,4000.68,3861.13,3954.16,198400],["2022-02-23",3907.64,4140.24,3907.64,4140.24,456400],["2022-02-24",4140.24,4140.24,3814.61,3954.16,272100],["2022-02-25",3907.64,4047.2,3861.13,4000.68,165100],["2022-02-28",4047.2,4093.72,3954.16,4000.68,205500],["2022-03-01",3954.16,4326.32,3954.16,4279.8,658400],["2022-03-02",4279.8,4279.8,4093.72,4233.28,148500],["2022-03-03",4186.76,4605.44,4140.24,4465.88,639300],["2022-03-04",4512.4,4558.92,4372.84,4465.88,419567],["2022-03-07",4465.88,4605.44,4419.36,4558.92,358400],["2022-03-08",4558.92,4605.44,4419.36,4419.36,314800],["2022-03-09",4372.84,4558.92,4186.76,4465.88,343100],["2022-03-10",4558.92,4558.92,4419.36,4419.36,209800],["2022-03-11",4419.36,4465.88,4233.28,4233.28,339117],["2022-03-14",4233.28,4326.32,4140.24,4233.28,227500],["2022-03-15",4233.28,4279.8,4140.24,4279.8,222000],["2022-03-16",4326.32,4372.84,4233.28,4279.8,182400],["2022-03-17",4372.84,4372.84,4279.8,4326.32,154000],["2022-03-18",4279.8,4465.88,4279.8,4326.32,255200],["2022-03-21",4326.32,4419.36,4326.32,4372.84,209531],["2022-03-22",4372.84,4372.84,4279.8,4326.32,207300],["2022-03-23",4372.84,4372.84,4279.8,4279.8,377800],["2022-03-24",4372.84,4419.36,4279.8,4372.84,208900],["2022-03-25",4326.32,4419.36,4326.32,4372.84,141800],["2022-03-28",4326.32,4326.32,4140.24,4186.76,369700],["2022-03-29",4186.76,4605.44,4140.24,4465.88,878800],["2022-03-30",4465.88,4512.4,4186.76,4279.8,336200],["2022-03-31",4279.8,4279.8,4186.76,4233.28,160000],["2022-04-01",4186.76,4233.28,4000.68,4186.76,282300],["2022-04-04",4186.76,4326.32,4047.2,4186.76,194000],["2022-04-05",4279.8,4326.32,4186.76,4186.76,70200],["2022-04-06",4186.76,4233.28,4000.68,4140.24,416500],["2022-04-07",4186.76,4186.76,4000.68,4140.24,108800],["2022-04-08",4186.76,4186.76,4000.68,4047.2,60200],["2022-04-12",4047.2,4047.2,3721.57,3721.57,158400],["2022-04-13",3768.09,3814.61,3582.01,3814.61,150100],["2022-04-14",3861.13,3907.64,3675.05,3721.57,204700],["2022-04-15",3628.53,3721.57,3488.97,3535.49,215700],["2022-04-18",3535.49,3535.49,3256.37,3302.89,228100],["2022-04-19",3302.89,3395.93,2977.25,2977.25,235000],["2022-04-20",2930.73,3070.29,2698.14,2698.14,289700],["2022-04-21",2698.14,2698.14,2465.54,2558.58,381400],["2022-04-22",2558.58,2791.17,2512.06,2651.62,184000],["2022-04-25",2651.62,2651.62,2512.06,2512.06,61000],["2022-04-26",2512.06,2651.62,2419.02,2605.1,159700],["2022-04-27",2651.62,2744.66,2605.1,2698.14,76500],["2022-04-28",2744.66,2791.17,2698.14,2791.17,54500],["2022-04-29",2744.66,2884.21,2698.14,2837.69,119900],["2022-05-04",2791.17,2930.73,2791.17,2930.73,125400],["2022-05-05",2930.73,3163.33,2930.73,3163.33,319000],["2022-05-06",3163.33,3163.33,2930.73,3116.81,141000],["2022-05-09",3070.29,3163.33,3070.29,3116.81,379100],["2022-05-10",3163.33,3209.85,3023.77,3209.85,144700],["2022-05-11",3256.37,3256.37,3163.33,3209.85,79400],["2022-05-12",3116.81,3209.85,3070.29,3070.29,127700],["2022-05-13",2977.25,3256.37,2977.25,3116.81,464100],["2022-05-16",3116.81,3209.85,3116.81,3116.81,144300],["2022-05-17",3116.81,3256.37,3070.29,3256.37,45100],["2022-05-18",3256.37,3582.01,3116.81,3116.81,437400],["2022-05-19",3209.85,3395.93,3209.85,3395.93,305800],["2022-05-20",3535.49,3721.57,3395.93,3395.93,479500],["2022-05-23",3442.45,3721.57,3442.45,3721.57,394900],["2022-05-24",3721.57,4093.72,3721.57,3814.61,504500],["2022-05-25",3814.61,4186.76,3721.57,4186.76,455500],["2022-05-26",4279.8,4605.44,4186.76,4605.44,1287900],["2022-05-27",4605.44,4698.48,4186.76,4186.76,369500],["2022-05-30",4186.76,4605.44,3861.13,4233.28,482700],["2022-05-31",4186.76,4651.96,4140.24,4651.96,762100],["2022-06-01",4651.96,5117.15,4651.96,5024.11,691200],["2022-06-02",4977.59,5117.15,4651.96,4791.52,233200],["2022-06-03",4558.92,5256.71,4558.92,4931.08,618900],["2022-06-06",4931.08,5396.27,4791.52,5256.71,491504],["2022-06-07",5256.71,5349.75,4931.08,5210.19,182600],["2022-06-08",5210.19,5442.79,5024.11,5070.63,126400],["2022-06-09",5024.11,5163.67,4884.56,5070.63,68800],["2022-06-10",4977.59,5535.83,4884.56,5535.83,1042300],["2022-06-13",5535.83,6047.55,5349.75,5814.95,641500],["2022-06-14",6047.55,6280.14,5814.95,5861.47,85300],["2022-06-15",5582.35,5814.95,5303.23,5303.23,250300],["2022-06-16",4791.52,5303.23,4791.52,4791.52,276700],["2022-06-17",4372.84,4465.88,4326.32,4326.32,286300],["2022-06-20",3907.64,4465.88,3907.64,4279.8,129900],["2022-06-21",4186.76,4326.32,3861.13,3861.13,208600],["2022-06-22",3861.13,3861.13,3488.97,3628.53,119400],["2022-06-23",3488.97,3954.16,3488.97,3954.16,37900],["2022-06-24",3954.16,4326.32,3954.16,4186.76,64200],["2022-06-27",4186.76,4326.32,4047.2,4326.32,53700],["2022-06-28",4186.76,4651.96,4186.76,4558.92,2040300],["2022-06-29",4558.92,4651.96,4372.84,4372.84,69000],["2022-06-30",4465.88,4465.88,4186.76,4372.84,46100],["2022-07-01",4512.4,4651.96,4372.84,4512.4,47600],["2022-07-04",4512.4,4698.48,4512.4,4698.48,60900],["2022-07-05",4791.52,4791.52,4372.84,4372.84,28300],["2022-07-06",4279.8,4605.44,4279.8,4419.36,22500],["2022-07-07",4419.36,4419.36,4279.8,4419.36,27600],["2022-07-08",4745.0,4745.0,4372.84,4372.84,19300],["2022-07-11",4651.96,4651.96,4047.2,4140.24,65700],["2022-07-12",4140.24,4419.36,4140.24,4372.84,43900],["2022-07-13",4140.24,4465.88,4140.24,4372.84,21100],["2022-07-14",4326.32,4651.96,4326.32,4605.44,42900],["2022-07-15",4605.44,4605.44,4326.32,4326.32,25000],["2022-07-18",4651.96,4651.96,4326.32,4465.88,23900],["2022-07-19",4465.88,4465.88,4233.28,4372.84,83300],["2022-07-20",4419.36,4465.88,4372.84,4465.88,29600],["2022-07-21",4605.44,4605.44,4372.84,4465.88,17500],["2022-07-22",4419.36,4465.88,4326.32,4326.32,16800],["2022-07-25",4419.36,4419.36,4233.28,4326.32,22500],["2022-07-26",4512.4,4512.4,4233.28,4279.8,41100],["2022-07-27",4419.36,4698.48,4186.76,4465.88,480500],["2022-07-28",4651.96,4651.96,4465.88,4558.92,16000],["2022-07-29",4605.44,4605.44,4372.84,4465.88,24800],["2022-08-01",4233.28,4558.92,4186.76,4372.84,23531],["2022-08-02",4372.84,4558.92,4326.32,4419.36,40100],["2022-08-03",4326.32,4558.92,4326.32,4465.88,40800],["2022-08-04",4512.4,4512.4,4279.8,4279.8,34100],["2022-08-05",4279.8,4512.4,4186.76,4372.84,54900],["2022-08-08",4465.88,4465.88,4279.8,4372.84,32300],["2022-08-09",4279.8,4419.36,4233.28,4326.32,39400],["2022-08-10",4326.32,4372.84,4233.28,4326.32,22400],["2022-08-11",4372.84,4419.36,4279.8,4279.8,35400],["2022-08-12",4279.8,4512.4,4279.8,4465.88,69200],["2022-08-15",4419.36,4465.88,4326.32,4419.36,16000],["2022-08-16",4279.8,4512.4,4186.76,4465.88,70700],["2022-08-17",4419.36,4558.92,4372.84,4512.4,20100],["2022-08-18",4465.88,4465.88,4279.8,4465.88,12600],["2022-08-19",4372.84,4512.4,4326.32,4419.36,35300],["2022-08-22",4372.84,4419.36,4279.8,4419.36,24200],["2022-08-23",4233.28,4419.36,4233.28,4419.36,21700],["2022-08-24",4419.36,4419.36,4326.32,4419.36,45500],["2022-08-25",4326.32,4465.88,4326.32,4419.36,29300],["2022-08-26",4326.32,4419.36,4326.32,4419.36,28200],["2022-08-29",4372.84,4372.84,4326.32,4372.84,14900],["2022-08-30",4419.36,4419.36,4326.32,4372.84,8600],["2022-08-31",4372.84,4419.36,4326.32,4419.36,47600],["2022-09-05",4326.32,4372.84,4279.8,4279.8,23900],["2022-09-06",4419.36,4419.36,4279.8,4372.84,12300],["2022-09-07",4372.84,4372.84,4279.8,4372.84,14100],["2022-09-08",4326.32,4419.36,4233.28,4419.36,47000],["2022-09-09",4372.84,4372.84,4233.28,4326.32,17800],["2022-09-12",4279.8,4372.84,4233.28,4326.32,11700],["2022-09-13",4279.8,4326.32,4233.28,4326.32,19300],["2022-09-14",4233.28,4326.32,4186.76,4186.76,28100],["2022-09-15",4279.8,4279.8,4233.28,4279.8,10200],["2022-09-16",4186.76,4326.32,4186.76,4186.76,13300],["2022-09-19",4326.32,4326.32,4186.76,4186.76,7300],["2022-09-20",4186.76,4279.8,4186.76,4186.76,19900],["2022-09-21",4279.8,4279.8,4186.76,4186.76,6200],["2022-09-22",4186.76,4279.8,4140.24,4279.8,12700],["2022-09-23",4326.32,4326.32,4186.76,4279.8,4200],["2022-09-26",4186.76,4279.8,4047.2,4279.8,24600],["2022-09-27",4186.76,4279.8,4140.24,4279.8,9500],["2022-09-28",4186.76,4186.76,4093.72,4140.24,10700],["2022-09-29",4186.76,4186.76,4140.24,4186.76,900],["2022-09-30",4186.76,4186.76,4186.76,4186.76,100],["2022-10-03",4140.24,4186.76,4047.2,4093.72,9500],["2022-10-04",4186.76,4326.32,4093.72,4093.72,2200],["2022-10-05",4093.72,4140.24,4093.72,4140.24,6300],["2022-10-06",4047.2,4047.2,3861.13,4047.2,8000],["2022-10-07",3954.16,3954.16,3675.05,3954.16,19600],["2022-10-10",3954.16,3954.16,3907.64,3954.16,5900],["2022-10-11",3675.05,3954.16,3675.05,3954.16,3600],["2022-10-12",4093.72,4186.76,3954.16,3954.16,1100],["2022-10-13",4047.2,4047.2,3721.57,3954.16,3400],["2022-10-14",4047.2,4047.2,3954.16,3954.16,1900],["2022-10-17",4047.2,4186.76,3954.16,3954.16,2100],["2022-10-18",4093.72,4140.24,3814.61,4047.2,22300],["2022-10-19",4093.72,4093.72,3907.64,3954.16,1900],["2022-10-20",4047.2,4047.2,4047.2,4047.2,100],["2022-10-21",3814.61,3954.16,3675.05,3675.05,55100],["2022-10-24",3861.13,3861.13,3628.53,3675.05,7100],["2022-10-25",3628.53,3675.05,3442.45,3675.05,7300],["2022-10-26",3675.05,3861.13,3535.49,3814.61,2400],["2022-10-27",3721.57,3814.61,3721.57,3814.61,300],["2022-10-28",3814.61,3861.13,3814.61,3861.13,900],["2022-10-31",3768.09,3814.61,3582.01,3814.61,800],["2022-11-01",3814.61,3814.61,3721.57,3768.09,5100],["2022-11-02",3861.13,3861.13,3628.53,3628.53,4300],["2022-11-03",3768.09,3814.61,3675.05,3768.09,2600],["2022-11-04",3675.05,3675.05,3395.93,3442.45,11200],["2022-11-07",3163.33,3302.89,3116.81,3302.89,10400],["2022-11-08",3023.77,3023.77,2977.25,2977.25,8500],["2022-11-09",2698.14,3209.85,2698.14,2977.25,28500],["2022-11-10",3209.85,3209.85,2698.14,2698.14,6600],["2022-11-11",2930.73,2930.73,2791.17,2837.69,2500],["2022-11-14",3023.77,3023.77,2651.62,2837.69,500],["2022-11-15",2558.58,2558.58,2558.58,2558.58,4900],["2022-11-16",2325.98,2791.17,2325.98,2791.17,36000],["2022-11-17",3070.29,3070.29,2698.14,3023.77,900],["2022-11-18",3302.89,3302.89,2791.17,3209.85,800],["2022-11-21",3256.37,3256.37,2930.73,3116.81,10600],["2022-11-22",3163.33,3163.33,2837.69,3116.81,9300],["2022-11-23",3256.37,3256.37,2977.25,3116.81,300],["2022-11-24",3256.37,3256.37,2837.69,3070.29,5100],["2022-11-25",3116.81,3116.81,3023.77,3116.81,1400],["2022-11-28",3395.93,3395.93,3023.77,3163.33,12100],["2022-11-29",3256.37,3256.37,2884.21,3163.33,12500],["2022-11-30",3163.33,3163.33,2977.25,3023.77,6400],["2022-12-01",3023.77,3070.29,2977.25,3023.77,3600],["2022-12-02",3070.29,3070.29,2930.73,3070.29,5000],["2022-12-05",3116.81,3349.41,3116.81,3349.41,33200],["2022-12-06",3582.01,3675.05,3488.97,3675.05,55200],["2022-12-07",3814.61,4000.68,3349.41,3488.97,1034800],["2022-12-08",3721.57,3721.57,3488.97,3628.53,25700],["2022-12-09",3721.57,3721.57,3442.45,3628.53,12200],["2022-12-12",3768.09,3768.09,3302.89,3582.01,12700],["2022-12-13",3256.37,3535.49,3256.37,3442.45,7400],["2022-12-14",3442.45,3442.45,3209.85,3256.37,2700],["2022-12-15",3395.93,3582.01,3349.41,3582.01,29700],["2022-12-16",3582.01,3907.64,3582.01,3907.64,80800],["2022-12-19",4000.68,4279.8,4000.68,4279.8,98900],["2022-12-20",4419.36,4419.36,3861.13,4047.2,43100],["2022-12-21",4140.24,4372.84,3907.64,4140.24,6400],["2022-12-22",4186.76,4186.76,3954.16,4186.76,6600],["2022-12-23",3954.16,4186.76,3907.64,4186.76,1500],["2022-12-26",3954.16,4140.24,3768.09,4140.24,4600],["2022-12-27",4093.72,4093.72,3907.64,3907.64,2100],["2022-12-28",3954.16,4140.24,3954.16,4140.24,2100],["2022-12-29",4093.72,4093.72,3954.16,3954.16,600],["2022-12-30",3954.16,4326.32,3954.16,4326.32,1100],["2023-01-03",4233.28,4233.28,3907.64,3907.64,36200],["2023-01-04",4140.24,4140.24,4047.2,4047.2,200],["2023-01-05",4047.2,4047.2,3768.09,3954.16,4600],["2023-01-06",3954.16,4093.72,3861.13,3954.16,700],["2023-01-09",3814.61,3861.13,3721.57,3721.57,600],["2023-01-10",3814.61,4047.2,3814.61,4047.2,300],["2023-01-11",4093.72,4186.76,4000.68,4000.68,600],["2023-01-12",3814.61,3954.16,3814.61,3954.16,400],["2023-01-13",3768.09,3907.64,3768.09,3907.64,10500],["2023-01-16",3721.57,3907.64,3675.05,3907.64,700],["2023-01-17",3675.05,3907.64,3675.05,3907.64,2600],["2023-01-18",3721.57,4047.2,3628.53,4047.2,4000],["2023-01-19",4000.68,4419.36,4000.68,4372.84,211500],["2023-01-27",3954.16,4791.52,3954.16,4465.88,308300],["2023-01-30",4512.4,4651.96,4512.4,4651.96,2500],["2023-01-31",4512.4,4605.44,4233.28,4605.44,26800],["2023-02-01",4419.36,4419.36,4186.76,4186.76,25000],["2023-02-02",4326.32,4558.92,4093.72,4326.32,1219600],["2023-02-03",4326.32,4326.32,4233.28,4326.32,400],["2023-02-06",4279.8,4279.8,4186.76,4233.28,700],["2023-02-07",4372.84,4605.44,3814.61,3954.16,26800],["2023-02-08",4093.72,4186.76,3907.64,4047.2,8600],["2023-02-09",3954.16,4093.72,3954.16,4047.2,22500],["2023-02-10",4093.72,4186.76,4047.2,4186.76,255100],["2023-02-13",4186.76,4186.76,3907.64,4186.76,12500],["2023-02-14",4093.72,4186.76,4000.68,4186.76,36000],["2023-02-15",4186.76,4186.76,4186.76,4186.76,0],["2023-02-16",4093.72,4186.76,4000.68,4140.24,700],["2023-02-17",4186.76,4186.76,4093.72,4093.72,2200],["2023-02-20",4093.72,4093.72,3861.13,3907.64,21000],["2023-02-21",4000.68,4093.72,3954.16,4047.2,2600],["2023-02-22",4093.72,4140.24,4000.68,4000.68,6100],["2023-02-23",4047.2,4047.2,3861.13,3861.13,1300],["2023-02-24",3954.16,4047.2,3768.09,4000.68,4600],["2023-02-27",3861.13,4000.68,3861.13,4000.68,1200],["2023-02-28",4000.68,4000.68,4000.68,4000.68,0],["2023-03-01",4000.68,4000.68,4000.68,4000.68,100],["2023-03-02",3861.13,4000.68,3768.09,3768.09,6000],["2023-03-03",3861.13,4047.2,3861.13,4047.2,1300],["2023-03-06",4047.2,4186.76,4000.68,4000.68,1800],["2023-03-07",4093.72,4093.72,3861.13,4093.72,1300],["2023-03-08",4000.68,4140.24,3907.64,4140.24,4400],["2023-03-09",4186.76,4233.28,4047.2,4047.2,1200],["2023-03-10",4000.68,4093.72,3954.16,4093.72,1600],["2023-03-13",4093.72,4093.72,4093.72,4093.72,0],["2023-03-14",3861.13,4093.72,3861.13,4093.72,1200],["2023-03-15",4093.72,4093.72,4093.72,4093.72,0],["2023-03-16",4047.2,4140.24,4047.2,4047.2,5500],["2023-03-17",4093.72,4093.72,4093.72,4093.72,100],["2023-03-20",4000.68,4047.2,3907.64,3954.16,1500],["2023-03-21",3954.16,4000.68,3954.16,4000.68,23000],["2023-03-22",4093.72,4140.24,4047.2,4140.24,34900],["2023-03-23",4093.72,4093.72,4000.68,4093.72,1500],["2023-03-24",4093.72,4093.72,4093.72,4093.72,400],["2023-03-27",4093.72,4093.72,4093.72,4093.72,500],["2023-03-28",4047.2,4093.72,4047.2,4093.72,1900],["2023-03-29",4093.72,4093.72,4093.72,4093.72,300],["2023-03-30",4000.68,4000.68,3814.61,3907.64,11100],["2023-03-31",4000.68,4000.68,3861.13,4000.68,2400],["2023-04-03",3954.16,4000.68,3907.64,4000.68,5400],["2023-04-04",4000.68,4093.72,3907.64,4000.68,5600],["2023-04-05",3861.13,4093.72,3814.61,4000.68,8700],["2023-04-06",4000.68,4000.68,4000.68,4000.68,0],["2023-04-07",3861.13,4000.68,3814.61,3907.64,6600],["2023-04-10",3954.16,3954.16,3907.64,3954.16,600],["2023-04-11",3814.61,3907.64,3721.57,3907.64,6000],["2023-04-12",3907.64,3907.64,3907.64,3907.64,0],["2023-04-13",3907.64,3907.64,3907.64,3907.64,0],["2023-04-14",3907.64,3907.64,3861.13,3907.64,500],["2023-04-17",3814.61,3907.64,3814.61,3907.64,400],["2023-04-18",3907.64,3907.64,3907.64,3907.64,200],["2023-04-19",3907.64,3907.64,3907.64,3907.64,0],["2023-04-20",3907.64,3907.64,3907.64,3907.64,300],["2023-04-21",3768.09,3861.13,3768.09,3861.13,2200],["2023-04-24",3907.64,3907.64,3861.13,3861.13,600],["2023-04-25",3861.13,3861.13,3814.61,3814.61,2200],["2023-04-26",3907.64,4047.2,3814.61,3814.61,3400],["2023-04-27",3814.61,3814.61,3814.61,3814.61,300],["2023-04-28",3907.64,3907.64,3814.61,3861.13,400],["2023-05-04",3814.61,3814.61,3721.57,3721.57,1000],["2023-05-05",3814.61,3814.61,3675.05,3675.05,1600],["2023-05-08",3814.61,3814.61,3675.05,3675.05,13900],["2023-05-09",3721.57,3721.57,3628.53,3721.57,3700],["2023-05-10",3814.61,3814.61,3675.05,3675.05,600],["2023-05-11",3675.05,3721.57,3675.05,3721.57,3700],["2023-05-12",3628.53,3675.05,3628.53,3675.05,4800],["2023-05-15",3675.05,3675.05,3628.53,3628.53,6700],["2023-05-16",3721.57,3721.57,3628.53,3628.53,3100],["2023-05-17",3582.01,3675.05,3582.01,3628.53,14200],["2023-05-18",3675.05,3675.05,3535.49,3628.53,5400],["2023-05-19",3721.57,3721.57,3628.53,3675.05,2900],["2023-05-22",3675.05,3675.05,3488.97,3675.05,8700],["2023-05-23",3535.49,3628.53,3535.49,3628.53,2800],["2023-05-24",3535.49,3582.01,3349.41,3582.01,13400],["2023-05-25",3442.45,3442.45,3395.93,3442.45,16200],["2023-05-26",3488.97,3768.09,3488.97,3768.09,100000],["2023-05-29",3814.61,4140.24,3814.61,4140.24,107800],["2023-05-30",4140.24,4512.4,4140.24,4512.4,188300],["2023-05-31",4512.4,4651.96,4512.4,4512.4,27000],["2023-06-01",4512.4,4558.92,4512.4,4512.4,34900],["2023-06-02",4651.96,4651.96,4512.4,4651.96,34200],["2023-06-05",4651.96,4838.04,4512.4,4512.4,30300],["2023-06-06",4651.96,4651.96,4419.36,4419.36,3400],["2023-06-07",4419.36,4651.96,4419.36,4465.88,5700],["2023-06-08",4465.88,4884.56,4465.88,4791.52,143100],["2023-06-09",4931.08,5070.63,4791.52,4791.52,94500],["2023-06-12",4931.08,5024.11,4651.96,4884.56,719500],["2023-06-13",4838.04,4931.08,4651.96,4884.56,159200],["2023-06-14",4884.56,4884.56,4838.04,4838.04,103400],["2023-06-15",4884.56,4884.56,4745.0,4838.04,1300],["2023-06-16",4838.04,4931.08,4512.4,4931.08,45500],["2023-06-19",4884.56,4977.59,4884.56,4931.08,83900],["2023-06-20",4931.08,4977.59,4884.56,4884.56,3300],["2023-06-21",4791.52,4884.56,4698.48,4838.04,146200],["2023-06-22",4838.04,4884.56,4838.04,4838.04,44100],["2023-06-23",4838.04,4884.56,4838.04,4838.04,52600],["2023-06-26",4838.04,4884.56,4838.04,4838.04,24700],["2023-06-27",4884.56,4884.56,4838.04,4838.04,15900],["2023-06-28",4838.04,4838.04,4838.04,4838.04,4700],["2023-06-29",4838.04,4838.04,4838.04,4838.04,4700],["2023-06-30",4791.52,4791.52,4698.48,4745.0,6300],["2023-07-03",4651.96,4651.96,4651.96,4651.96,800],["2023-07-04",4791.52,4791.52,4791.52,4791.52,1100],["2023-07-05",4651.96,4884.56,4651.96,4651.96,3000],["2023-07-06",4651.96,4791.52,4512.4,4651.96,13500],["2023-07-07",4651.96,4651.96,4651.96,4651.96,100],["2023-07-10",4651.96,4651.96,4558.92,4605.44,3600],["2023-07-11",4605.44,4698.48,4558.92,4651.96,3300],["2023-07-12",4605.44,4651.96,4558.92,4558.92,2300],["2023-07-13",4605.44,4605.44,4512.4,4605.44,9200],["2023-07-14",4558.92,4558.92,4465.88,4465.88,600],["2023-07-17",4605.44,4605.44,4419.36,4512.4,1900],["2023-07-18",4512.4,4512.4,4372.84,4372.84,400],["2023-07-19",4465.88,4465.88,4465.88,4465.88,1100],["2023-07-20",4465.88,4465.88,4465.88,4465.88,300],["2023-07-21",4512.4,4651.96,4419.36,4651.96,26900],["2023-07-24",4791.52,4838.04,4651.96,4838.04,32900],["2023-07-25",4884.56,5070.63,4884.56,4977.59,52800],["2023-07-26",5070.63,5303.23,5070.63,5163.67,69200],["2023-07-27",5163.67,5210.19,5024.11,5117.15,52900],["2023-07-28",5024.11,5163.67,4977.59,5117.15,39300],["2023-07-31",5117.15,5117.15,5024.11,5070.63,466800],["2023-08-01",5070.63,5070.63,5070.63,5070.63,1700],["2023-08-02",4931.08,5070.63,4605.44,5070.63,63700],["2023-08-03",5024.11,5024.11,4931.08,4931.08,6500],["2023-08-04",5070.63,5070.63,4931.08,5024.11,3100],["2023-08-07",5070.63,5070.63,4977.59,4977.59,72300],["2023-08-08",4977.59,4977.59,4977.59,4977.59,19900],["2023-08-09",4977.59,4977.59,4791.52,4977.59,55400],["2023-08-10",4977.59,4977.59,4791.52,4884.56,8300],["2023-08-11",4838.04,5349.75,4791.52,5024.11,71100],["2023-08-14",4977.59,5024.11,4931.08,4977.59,16000],["2023-08-15",4977.59,5024.11,4931.08,5024.11,28100],["2023-08-16",5024.11,5024.11,4931.08,5024.11,9600],["2023-08-17",4977.59,5024.11,4931.08,4977.59,37100],["2023-08-18",5070.63,5117.15,4651.96,4884.56,5800],["2023-08-21",4838.04,4838.04,4651.96,4838.04,121000],["2023-08-22",4698.48,4838.04,4651.96,4838.04,106300],["2023-08-23",4838.04,4884.56,4838.04,4838.04,7700],["2023-08-24",4838.04,4884.56,4838.04,4884.56,1700],["2023-08-25",4931.08,4931.08,4791.52,4884.56,600],["2023-08-28",4884.56,4931.08,4651.96,4884.56,7600],["2023-08-29",4698.48,4791.52,4651.96,4791.52,13200],["2023-08-30",4791.52,4838.04,4651.96,4838.04,33500],["2023-08-31",4884.56,4884.56,4651.96,4698.48,18300],["2023-09-05",4698.48,4791.52,4651.96,4745.0,6000],["2023-09-06",4791.52,4791.52,4791.52,4791.52,1300],["2023-09-07",4791.52,4791.52,4651.96,4651.96,1400],["2023-09-08",4651.96,4838.04,4651.96,4791.52,40700],["2023-09-11",4698.48,4791.52,4698.48,4791.52,300],["2023-09-12",4791.52,4791.52,4651.96,4698.48,9100],["2023-09-13",4791.52,4791.52,4651.96,4698.48,6600],["2023-09-14",4651.96,4745.0,4512.4,4745.0,15500],["2023-09-15",4745.0,4745.0,4745.0,4745.0,0],["2023-09-18",4745.0,4745.0,4651.96,4651.96,3600],["2023-09-19",4651.96,4698.48,4651.96,4698.48,3000],["2023-09-20",4698.48,4698.48,4651.96,4698.48,2500],["2023-09-21",4651.96,4745.0,4651.96,4651.96,9900],["2023-09-22",4558.92,4651.96,4419.36,4651.96,1800],["2023-09-25",4698.48,4698.48,4233.28,4465.88,6700],["2023-09-26",4512.4,4698.48,4419.36,4698.48,8400],["2023-09-27",4698.48,4698.48,4512.4,4512.4,1000],["2023-09-28",4651.96,4698.48,4558.92,4605.44,28700],["2023-09-29",4651.96,4745.0,4651.96,4698.48,7100],["2023-10-02",4698.48,4838.04,4698.48,4698.48,3000],["2023-10-03",4698.48,4698.48,4651.96,4651.96,300],["2023-10-04",4651.96,4651.96,4651.96,4651.96,2300],["2023-10-05",4605.44,4651.96,4558.92,4558.92,2800],["2023-10-06",4651.96,4651.96,4512.4,4605.44,29700],["2023-10-09",4698.48,4698.48,4605.44,4651.96,8900],["2023-10-10",4558.92,4651.96,4558.92,4651.96,2500],["2023-10-11",4605.44,4651.96,4605.44,4651.96,3300],["2023-10-12",4605.44,4651.96,4605.44,4605.44,10600],["2023-10-13",4651.96,4651.96,4605.44,4605.44,3700],["2023-10-16",4651.96,4651.96,4512.4,4605.44,4600],["2023-10-17",4605.44,4605.44,4558.92,4558.92,11300],["2023-10-18",4558.92,4605.44,4512.4,4512.4,4100],["2023-10-19",4512.4,4651.96,4512.4,4651.96,11500],["2023-10-20",4651.96,4651.96,4605.44,4605.44,2700],["2023-10-23",4558.92,4605.44,4279.8,4605.44,1700],["2023-10-24",4605.44,4791.52,4465.88,4745.0,25200],["2023-10-25",4745.0,4791.52,4745.0,4791.52,8800],["2023-10-26",4651.96,4651.96,4465.88,4465.88,13800],["2023-10-27",4605.44,4605.44,4465.88,4465.88,6800],["2023-10-30",4512.4,4745.0,4512.4,4745.0,31500],["2023-10-31",4698.48,4698.48,4326.32,4651.96,4100],["2023-11-01",4558.92,4558.92,4558.92,4558.92,600],["2023-11-02",4651.96,4791.52,4558.92,4605.44,11900],["2023-11-03",4605.44,4605.44,4558.92,4605.44,22200],["2023-11-06",4605.44,5024.11,4605.44,5024.11,62300],["2023-11-07",5117.15,5210.19,4931.08,5024.11,29100],["2023-11-08",4977.59,5024.11,4931.08,4977.59,7600],["2023-11-09",4791.52,4931.08,4558.92,4791.52,10100],["2023-11-10",4791.52,5024.11,4745.0,4745.0,17200],["2023-11-13",4745.0,4884.56,4698.48,4698.48,18500],["2023-11-14",4791.52,4884.56,4791.52,4838.04,9800],["2023-11-15",4838.04,4884.56,4791.52,4791.52,18000],["2023-11-16",4698.48,4838.04,4698.48,4838.04,7900],["2023-11-17",4886.91,5131.25,4886.91,5131.25,2000],["2023-11-20",4886.91,5131.25,4886.91,5082.38,5128400],["2023-11-21",5082.38,5131.25,5033.51,5082.38,13400],["2023-11-22",5180.12,5180.12,4789.17,4984.64,61300],["2023-11-23",4886.91,5033.51,4740.3,4789.17,32600],["2023-11-24",4740.3,4935.77,4740.3,4935.77,4400],["2023-11-27",4886.91,4886.91,4691.43,4691.43,4800],["2023-11-28",4886.91,4935.77,4691.43,4886.91,22700],["2023-11-29",4886.91,5131.25,4886.91,4935.77,11900],["2023-11-30",5033.51,5033.51,4935.77,5033.51,8300],["2023-12-01",4984.64,4984.64,4984.64,4984.64,4600],["2023-12-04",4984.64,5131.25,4984.64,5033.51,270200],["2023-12-05",5131.25,5522.2,5131.25,5522.2,586400],["2023-12-06",6059.76,6059.76,6059.76,6059.76,166700],["2023-12-07",6646.19,6646.19,6059.76,6646.19,260800],["2023-12-08",7281.49,7281.49,6646.19,7281.49,253500],["2023-12-11",7330.36,7574.7,6939.41,7525.83,127000],["2023-12-12",7525.83,8258.87,7232.62,7819.05,176100],["2023-12-13",7770.18,7867.92,7330.36,7330.36,40200],["2023-12-14",7819.05,7819.05,7379.23,7672.44,27000],["2023-12-15",7428.1,7721.31,7379.23,7721.31,28500],["2023-12-18",7721.31,7819.05,7379.23,7623.57,11800],["2023-12-19",7428.1,7574.7,7134.88,7330.36,197300],["2023-12-20",7281.49,7281.49,6646.19,7134.88,31200],["2023-12-21",7183.75,7183.75,6695.06,7086.01,19200],["2023-12-22",6743.93,6841.67,6695.06,6841.67,4900],["2023-12-25",6743.93,7086.01,6646.19,6890.54,41200],["2023-12-26",7086.01,7086.01,6743.93,6743.93,8400],["2023-12-27",6743.93,6743.93,6548.45,6548.45,26100],["2023-12-28",6499.58,6695.06,6450.71,6597.32,8300],["2023-12-29",6352.98,6597.32,6304.11,6401.85,20400],["2024-01-02",6352.98,6401.85,6255.24,6352.98,23600],["2024-01-03",6352.98,6988.27,6352.98,6939.41,100200],["2024-01-04",6939.41,6939.41,6646.19,6841.67,15900],["2024-01-05",6841.67,7232.62,6646.19,6841.67,15400],["2024-01-08",6646.19,6841.67,6548.45,6743.93,37000],["2024-01-09",6695.06,7232.62,6695.06,6841.67,52700],["2024-01-10",6890.54,6939.41,6792.8,6890.54,66800],["2024-01-11",6890.54,6890.54,6646.19,6841.67,9300],["2024-01-12",6792.8,6792.8,6548.45,6548.45,20700],["2024-01-15",6743.93,6743.93,6548.45,6695.06,7600],["2024-01-16",6597.32,6646.19,6548.45,6646.19,6000],["2024-01-17",6597.32,6695.06,6597.32,6695.06,4600],["2024-01-18",6695.06,6792.8,6548.45,6548.45,13300],["2024-01-19",6548.45,6597.32,6548.45,6597.32,7000],["2024-01-22",6597.32,6597.32,6450.71,6548.45,10400],["2024-01-23",6548.45,6646.19,6450.71,6646.19,6900],["2024-01-24",6597.32,6646.19,6548.45,6646.19,2400],["2024-01-25",6499.58,6743.93,6450.71,6743.93,31900],["2024-01-26",6743.93,6743.93,6646.19,6743.93,11600],["2024-01-29",6743.93,6890.54,6695.06,6792.8,37700],["2024-01-30",6792.8,6792.8,6450.71,6743.93,17900],["2024-01-31",6450.71,6646.19,6108.63,6499.58,46800],["2024-02-01",6499.58,6597.32,6352.98,6499.58,8000],["2024-02-02",6352.98,6646.19,6352.98,6646.19,9200],["2024-02-05",6352.98,6597.32,6108.63,6548.45,9200],["2024-02-06",6548.45,6646.19,6548.45,6646.19,1200],["2024-02-07",6646.19,6646.19,6548.45,6597.32,4700],["2024-02-15",6597.32,6743.93,6548.45,6548.45,6100],["2024-02-16",6450.71,6548.45,6304.11,6548.45,12300],["2024-02-19",6352.98,6548.45,6352.98,6548.45,6400],["2024-02-20",6401.85,6499.58,6352.98,6352.98,7400],["2024-02-21",6352.98,6548.45,6304.11,6450.71,17300],["2024-02-22",6450.71,6450.71,6352.98,6401.85,14100],["2024-02-23",6352.98,6548.45,6304.11,6548.45,11600],["2024-02-26",6548.45,6548.45,6548.45,6548.45,200],["2024-02-27",7134.88,7134.88,6352.98,6597.32,10300],["2024-02-28",6646.19,6646.19,6401.85,6548.45,17200],["2024-02-29",6450.71,6499.58,6450.71,6499.58,5000],["2024-03-01",6401.85,6646.19,6352.98,6548.45,23300],["2024-03-04",6548.45,7134.88,6548.45,7134.88,54500],["2024-03-05",7183.75,7183.75,6743.93,6988.27,80900],["2024-03-06",6939.41,6988.27,6646.19,6890.54,45100],["2024-03-07",6890.54,6890.54,6792.8,6890.54,22104],["2024-03-08",6890.54,6939.41,6743.93,6890.54,17100],["2024-03-11",6841.67,6841.67,6743.93,6841.67,19500],["2024-03-12",6841.67,6939.41,6792.8,6939.41,26600],["2024-03-13",6890.54,6988.27,6841.67,6988.27,20800],["2024-03-14",6988.27,6988.27,6792.8,6939.41,12700],["2024-03-15",6841.67,6890.54,6695.06,6890.54,5400],["2024-03-18",6841.67,6890.54,6743.93,6841.67,14700],["2024-03-19",6792.8,6890.54,6743.93,6890.54,9700],["2024-03-20",6890.54,6939.41,6841.67,6939.41,10300],["2024-03-21",6890.54,6939.41,6841.67,6841.67,6000],["2024-03-22",6841.67,6988.27,6792.8,6988.27,26300],["2024-03-25",6988.27,7037.14,6939.41,6939.41,20000],["2024-03-26",6841.67,6988.27,6792.8,6939.41,9200],["2024-03-27",6939.41,6988.27,6939.41,6939.41,11500],["2024-03-28",7086.01,7086.01,6890.54,7037.14,2700],["2024-03-29",6988.27,6988.27,6890.54,6939.41,15400],["2024-04-01",6939.41,7330.36,6939.41,7281.49,7900],["2024-04-02",7379.23,7379.23,6646.19,6646.19,60600],["2024-04-03",7086.01,7281.49,6743.93,7281.49,1452900],["2024-04-04",7428.1,7428.1,6646.19,6939.41,164600],["2024-04-05",6988.27,6988.27,6646.19,6841.67,635000],["2024-04-08",6939.41,6939.41,6450.71,6450.71,248600],["2024-04-09",6548.45,6841.67,6548.45,6597.32,845900],["2024-04-10",6597.32,6841.67,6401.85,6841.67,11600],["2024-04-11",6841.67,6841.67,6597.32,6841.67,241400],["2024-04-12",6841.67,6988.27,6792.8,6939.41,4400],["2024-04-15",6939.41,6988.27,6695.06,6695.06,15500],["2024-04-16",6792.8,6939.41,6646.19,6939.41,19900],["2024-04-17",6890.54,6890.54,6646.19,6743.93,4800],["2024-04-19",6841.67,6841.67,6646.19,6841.67,220800],["2024-04-22",6841.67,6841.67,6841.67,6841.67,11500],["2024-04-23",6841.67,6988.27,6743.93,6890.54,4500],["2024-04-24",6988.27,7086.01,6890.54,7086.01,7300],["2024-04-25",6890.54,7037.14,6890.54,7037.14,300],["2024-04-26",6841.67,7721.31,6841.67,7721.31,40700],["2024-05-02",7183.75,7672.44,7183.75,7330.36,6500],["2024-05-03",7623.57,7623.57,7086.01,7330.36,2500],["2024-05-06",6841.67,7086.01,6841.67,7086.01,27400],["2024-05-07",6841.67,7086.01,6695.06,7086.01,6700],["2024-05-08",6988.27,7086.01,6988.27,7086.01,11300],["2024-05-09",7037.14,7037.14,6988.27,6988.27,400],["2024-05-10",6939.41,6988.27,6743.93,6939.41,2700],["2024-05-13",6695.06,6841.67,6695.06,6792.8,4400],["2024-05-14",6792.8,6988.27,6695.06,6841.67,5900],["2024-05-15",6841.67,6841.67,6695.06,6841.67,21200],["2024-05-16",6841.67,7134.88,6841.67,7134.88,38500],["2024-05-17",6890.54,7086.01,6841.67,7086.01,600],["2024-05-20",7037.14,7037.14,6841.67,6841.67,2000],["2024-05-21",6841.67,6890.54,6841.67,6890.54,2000],["2024-05-22",6841.67,6939.41,6792.8,6841.67,7100],["2024-05-23",6841.67,6939.41,6841.67,6939.41,7000],["2024-05-24",7037.14,7037.14,6939.41,6939.41,1000],["2024-05-27",6939.41,6939.41,6792.8,6841.67,2900],["2024-05-28",7086.01,7086.01,6695.06,6841.67,16200],["2024-05-29",6841.67,6988.27,6743.93,6743.93,5500],["2024-05-30",6841.67,7086.01,6646.19,6988.27,7000],["2024-05-31",6988.27,6988.27,6988.27,6988.27,0],["2024-06-03",6939.41,6988.27,6792.8,6792.8,3400],["2024-06-04",6841.67,6939.41,6792.8,6939.41,1500],["2024-06-05",6695.06,6890.54,6597.32,6890.54,18600],["2024-06-06",6939.41,6939.41,6597.32,6792.8,22200],["2024-06-07",6792.8,6792.8,6695.06,6743.93,500],["2024-06-10",6646.19,7379.23,6646.19,7379.23,58200],["2024-06-11",7330.36,7330.36,7037.14,7183.75,10400],["2024-06-12",7134.88,7770.18,7037.14,7770.18,34900],["2024-06-13",7476.97,7721.31,7134.88,7183.75,6300],["2024-06-14",6988.27,7281.49,6988.27,7086.01,13700],["2024-06-17",7086.01,7086.01,7086.01,7086.01,1400],["2024-06-18",6988.27,7086.01,6841.67,6841.67,6500],["2024-06-19",6890.54,7476.97,6841.67,7134.88,14300],["2024-06-20",7134.88,7281.49,7134.88,7281.49,2100],["2024-06-21",7281.49,7428.1,7281.49,7330.36,11900],["2024-06-24",7330.36,7819.05,7232.62,7525.83,22800],["2024-06-25",7476.97,7721.31,7330.36,7672.44,3900],["2024-06-26",7672.44,8405.48,7672.44,8405.48,235500],["2024-06-27",9236.25,9236.25,8845.3,9236.25,112200],["2024-06-28",10115.89,10115.89,9382.86,9382.86,202700],["2024-07-01",9822.68,9822.68,9724.94,9773.81,152300],["2024-07-02",9773.81,9871.55,9773.81,9773.81,54000],["2024-07-03",9773.81,10751.19,9773.81,10409.11,25200],["2024-07-04",10409.11,10751.19,9920.42,10506.85,27200],["2024-07-05",10506.85,11239.88,10262.5,10702.32,47700],["2024-07-08",10604.58,10751.19,9822.68,9822.68,7700],["2024-07-09",9822.68,10262.5,9724.94,10067.02,6700],["2024-07-10",9529.47,9529.47,9089.64,9089.64,114700],["2024-07-11",8943.04,9969.29,8600.95,9773.81,57700],["2024-07-12",10653.45,10653.45,9236.25,9285.12,1500],["2024-07-15",8747.56,9627.2,8747.56,9529.47,4200],["2024-07-16",9529.47,9773.81,9040.77,9333.99,13000],["2024-07-17",9285.12,9285.12,8796.43,8796.43,25600],["2024-07-18",9285.12,9285.12,8796.43,8796.43,9500],["2024-07-19",8796.43,9285.12,8796.43,9285.12,2800],["2024-07-22",9236.25,9236.25,9236.25,9236.25,500],["2024-07-23",8796.43,9040.77,8552.08,9040.77,17100],["2024-07-24",8552.08,8991.91,8552.08,8991.91,3400],["2024-07-25",8796.43,8796.43,8796.43,8796.43,600],["2024-07-26",8796.43,9040.77,8649.82,8649.82,400],["2024-07-29",8649.82,8649.82,8649.82,8649.82,0],["2024-07-30",9138.51,9138.51,8649.82,9138.51,500],["2024-07-31",8796.43,9236.25,8796.43,9236.25,400],["2024-08-01",8454.35,9040.77,8454.35,9040.77,1100],["2024-08-02",8991.91,9920.42,8991.91,9920.42,45300],["2024-08-05",9969.29,10800.06,9529.47,10702.32,28000],["2024-08-06",10702.32,10751.19,9773.81,10751.19,12600],["2024-08-07",10067.02,11728.57,9773.81,11679.7,18000],["2024-08-08",11679.7,11679.7,10751.19,11679.7,16500],["2024-08-09",11679.7,11679.7,10800.06,11630.83,9800],["2024-08-12",10848.93,11679.7,10800.06,11630.83,6500],["2024-08-13",10897.8,11581.97,10897.8,10946.67,4900],["2024-08-14",10848.93,11728.57,9969.29,11728.57,31300],["2024-08-15",10653.45,11728.57,10604.58,11728.57,14100],["2024-08-16",11728.57,11728.57,10751.19,11728.57,20600],["2024-08-19",12657.08,12657.08,11093.28,12119.53,900],["2024-08-20",11239.88,12119.53,11239.88,12119.53,3700],["2024-08-21",11142.14,11924.05,11044.41,11875.18,12300],["2024-08-22",10897.8,11630.83,10897.8,11630.83,6800],["2024-08-23",11191.01,11581.97,11191.01,11581.97,4500],["2024-08-26",11581.97,11581.97,11581.97,11581.97,0],["2024-08-27",10897.8,11484.23,10897.8,11484.23,5300],["2024-08-28",11044.41,11484.23,10946.67,11484.23,2900],["2024-08-29",11386.49,11386.49,11386.49,11386.49,100],["2024-08-30",10995.54,11337.62,10800.06,11337.62,1200],["2024-09-04",11288.75,11288.75,11288.75,11288.75,100],["2024-09-05",11191.01,11239.88,10800.06,10897.8,900],["2024-09-06",11142.14,11484.23,9920.42,9920.42,3400],["2024-09-09",10897.8,10897.8,10848.93,10897.8,600],["2024-09-10",10409.11,10409.11,10213.63,10213.63,800],["2024-09-11",10800.06,10800.06,10702.32,10702.32,1300],["2024-09-12",10018.16,11435.36,10018.16,10702.32,1500],["2024-09-13",10702.32,10702.32,10702.32,10702.32,0],["2024-09-16",10018.16,10897.8,9969.29,10897.8,1600],["2024-09-17",10897.8,10897.8,10897.8,10897.8,0],["2024-09-18",9920.42,10653.45,9920.42,10018.16,6100],["2024-09-19",10702.32,10702.32,10018.16,10018.16,2200],["2024-09-20",10653.45,10653.45,10653.45,10653.45,100],["2024-09-23",10555.72,10604.58,10262.5,10506.85,4300],["2024-09-24",11239.88,11239.88,10262.5,11044.41,1000],["2024-09-25",11191.01,11191.01,11191.01,11191.01,500],["2024-09-26",11191.01,11191.01,11191.01,11191.01,0],["2024-09-27",11044.41,11044.41,11044.41,11044.41,100],["2024-09-30",11044.41,11044.41,11044.41,11044.41,500],["2024-10-01",10506.85,10995.54,10115.89,10897.8,7600],["2024-10-02",10897.8,10897.8,10897.8,10897.8,0],["2024-10-03",10751.19,11728.57,10360.24,10457.98,163700],["2024-10-04",10457.98,10848.93,10457.98,10848.93,3600],["2024-10-07",11239.88,11679.7,10653.45,11581.97,166900],["2024-10-08",12461.61,12461.61,11288.75,11581.97,183200],["2024-10-09",11581.97,11581.97,11581.97,11581.97,0],["2024-10-10",12119.53,12657.08,11484.23,11728.57,217700],["2024-10-11",11728.57,11728.57,11728.57,11728.57,100],["2024-10-14",11728.57,11728.57,11728.57,11728.57,1700],["2024-10-15",11679.7,11679.7,11630.83,11630.83,1300],["2024-10-16",11728.57,11728.57,11728.57,11728.57,100],["2024-10-17",10897.8,10897.8,10897.8,10897.8,100],["2024-10-18",10946.67,10946.67,10897.8,10946.67,1100],["2024-10-21",11728.57,11728.57,11239.88,11239.88,1600],["2024-10-22",11484.23,11484.23,11239.88,11239.88,500],["2024-10-23",10751.19,11239.88,10751.19,11239.88,1100],["2024-10-24",11435.36,11435.36,11435.36,11435.36,100],["2024-10-25",10800.06,10897.8,10800.06,10800.06,3100],["2024-10-28",11191.01,11191.01,10848.93,10848.93,900],["2024-10-29",10848.93,11924.05,10800.06,11679.7,14100],["2024-10-30",10897.8,10897.8,10897.8,10897.8,1200],["2024-10-31",10946.67,11972.92,10946.67,11972.92,18200],["2024-11-01",11239.88,11484.23,11044.41,11044.41,1100],["2024-11-04",11972.92,11972.92,11093.28,11142.14,2400],["2024-11-05",11093.28,11581.97,11093.28,11093.28,500],["2024-11-06",11093.28,11239.88,11093.28,11142.14,2300],["2024-11-07",11142.14,11142.14,11142.14,11142.14,1100],["2024-11-08",11142.14,11142.14,11142.14,11142.14,100],["2024-11-11",11924.05,11924.05,11924.05,11924.05,100],["2024-11-12",11679.7,11679.7,11533.1,11533.1,700],["2024-11-13",11533.1,11533.1,11533.1,11533.1,0],["2024-11-14",11484.23,11484.23,11484.23,11484.23,3000],["2024-11-15",10800.06,11435.36,10751.19,11191.01,800],["2024-11-18",10995.54,11191.01,10995.54,11191.01,300],["2024-11-19",11191.01,11191.01,11191.01,11191.01,100],["2024-11-20",10751.19,11679.7,10751.19,10848.93,4700],["2024-11-21",10848.93,10848.93,10848.93,10848.93,600],["2024-11-22",10751.19,10751.19,10751.19,10751.19,200],["2024-11-25",10751.19,11435.36,10262.5,11093.28,900],["2024-11-26",10653.45,11191.01,10653.45,11191.01,2700],["2024-11-27",10653.45,10946.67,10653.45,10946.67,200],["2024-11-28",10800.06,10800.06,10800.06,10800.06,1100],["2024-11-29",10800.06,11191.01,10653.45,11044.41,3000],["2024-12-02",10995.54,10995.54,10995.54,10995.54,200],["2024-12-03",10848.93,10848.93,10848.93,10848.93,100],["2024-12-04",10848.93,10848.93,10848.93,10848.93,0],["2024-12-05",10751.19,10946.67,10360.24,10946.67,6200],["2024-12-06",10506.85,11239.88,10360.24,11239.88,1600],["2024-12-09",11435.36,11435.36,10311.37,10946.67,5500],["2024-12-10",10360.24,10360.24,10360.24,10360.24,200],["2024-12-11",10360.24,10360.24,9920.42,9920.42,2700],["2024-12-12",10311.37,10311.37,9969.29,10115.89,2100],["2024-12-13",10262.5,10262.5,10115.89,10115.89,3400],["2024-12-16",10360.24,10360.24,10360.24,10360.24,100],["2024-12-17",10360.24,10360.24,10360.24,10360.24,300],["2024-12-18",10311.37,10311.37,10018.16,10018.16,2500],["2024-12-19",10018.16,10018.16,10018.16,10018.16,1000],["2024-12-20",9969.29,9969.29,9969.29,9969.29,100],["2024-12-23",9969.29,9969.29,9969.29,9969.29,0],["2024-12-24",10360.24,10360.24,10213.63,10262.5,500],["2024-12-25",10262.5,10262.5,10262.5,10262.5,0],["2024-12-26",9431.73,10115.89,9431.73,10115.89,1000],["2024-12-27",10115.89,10115.89,10115.89,10115.89,0],["2024-12-30",9773.81,9871.55,9773.81,9871.55,1500],["2024-12-31",10018.16,10018.16,10018.16,10018.16,100],["2025-01-02",9333.99,9871.55,9333.99,9871.55,1800],["2025-01-03",9236.25,9773.81,9236.25,9333.99,2900],["2025-01-06",9676.07,9676.07,9333.99,9333.99,2700],["2025-01-07",8894.17,9529.47,8894.17,9333.99,600],["2025-01-08",8943.04,8943.04,8845.3,8845.3,1700],["2025-01-09",9382.86,9382.86,8356.61,9333.99,2400],["2025-01-10",9040.77,9187.38,8454.35,9040.77,5100],["2025-01-13",8454.35,8454.35,8454.35,8454.35,400],["2025-01-14",8943.04,8943.04,8943.04,8943.04,300],["2025-01-15",8307.74,8356.61,8307.74,8356.61,200],["2025-01-16",8552.08,8552.08,8552.08,8552.08,100],["2025-01-17",8552.08,8552.08,8552.08,8552.08,800],["2025-01-20",8991.91,8991.91,8552.08,8552.08,2400],["2025-01-21",8356.61,8796.43,8356.61,8796.43,400],["2025-01-22",8210.0,8796.43,8210.0,8796.43,1100],["2025-01-23",8698.69,8698.69,8698.69,8698.69,300],["2025-01-24",8307.74,9187.38,8307.74,8698.69,16400],["2025-02-03",8698.69,8698.69,8698.69,8698.69,0],["2025-02-04",8698.69,8698.69,8698.69,8698.69,600],["2025-02-05",8698.69,8698.69,8698.69,8698.69,100],["2025-02-06",8698.69,8698.69,8698.69,8698.69,4200],["2025-02-07",9236.25,9529.47,9236.25,9529.47,23200],["2025-02-10",8991.91,10457.98,8991.91,10457.98,24200],["2025-02-11",11239.88,11484.23,10751.19,11484.23,12500],["2025-02-12",11484.23,11728.57,11484.23,11581.97,6200],["2025-02-13",11044.41,12217.26,11044.41,12070.66,6900],["2025-02-14",12070.66,12070.66,12021.79,12021.79,2300],["2025-02-17",11044.41,11924.05,10995.54,10995.54,2700],["2025-02-18",11239.88,12070.66,11239.88,12070.66,12400],["2025-02-19",11924.05,11924.05,11924.05,11924.05,200],["2025-02-20",11924.05,11924.05,11924.05,11924.05,0],["2025-02-21",11924.05,11924.05,11924.05,11924.05,0],["2025-02-24",11924.05,11924.05,11924.05,11924.05,0],["2025-02-25",10995.54,11728.57,10995.54,11728.57,400],["2025-02-26",11728.57,11728.57,11728.57,11728.57,0],["2025-02-27",10702.32,11679.7,10702.32,11679.7,2400],["2025-02-28",10751.19,11239.88,10751.19,11239.88,1800],["2025-03-03",10800.06,10800.06,10751.19,10751.19,1000],["2025-03-04",10751.19,10751.19,10751.19,10751.19,0],["2025-03-05",10751.19,10751.19,10018.16,10018.16,600],["2025-03-06",10115.89,10751.19,10115.89,10751.19,1600],["2025-03-07",10751.19,10751.19,10018.16,10018.16,3200],["2025-03-10",10751.19,10751.19,10751.19,10751.19,900],["2025-03-11",10751.19,10751.19,10751.19,10751.19,0],["2025-03-12",10067.02,10751.19,10067.02,10751.19,190600],["2025-03-13",10115.89,11826.31,9773.81,11191.01,207600],["2025-03-14",11728.57,11728.57,11239.88,11239.88,300],["2025-03-17",10457.98,11581.97,10311.37,11484.23,2300],["2025-03-18",10555.72,11191.01,10506.85,11191.01,800],["2025-03-19",10311.37,11142.14,10311.37,10995.54,4200],["2025-03-20",10995.54,10995.54,10995.54,10995.54,0],["2025-03-21",10311.37,10702.32,10164.76,10311.37,3900],["2025-03-24",9969.29,10262.5,9969.29,10262.5,2200],["2025-03-25",10506.85,10506.85,10506.85,10506.85,100],["2025-03-26",10506.85,10506.85,10506.85,10506.85,0],["2025-03-27",10115.89,10409.11,10115.89,10409.11,400],["2025-03-28",10067.02,10409.11,10067.02,10409.11,2300],["2025-03-31",10262.5,10555.72,10262.5,10555.72,2900],["2025-04-01",10897.8,10897.8,10360.24,10702.32,1700],["2025-04-02",9969.29,11191.01,9969.29,11191.01,2400],["2025-04-03",10115.89,11239.88,10115.89,11239.88,6500],["2025-04-04",12266.13,12266.13,10262.5,10262.5,800],["2025-04-08",10262.5,10262.5,10262.5,10262.5,2100],["2025-04-09",9333.99,9382.86,9333.99,9333.99,3000],["2025-04-10",10262.5,10262.5,9773.81,10262.5,6800],["2025-04-11",10262.5,11288.75,10262.5,10262.5,8900],["2025-04-14",10262.5,10555.72,10262.5,10555.72,5100],["2025-04-15",9822.68,10653.45,9822.68,10653.45,1900],["2025-04-16",9920.42,11191.01,9920.42,11093.28,1300],["2025-04-17",11191.01,11239.88,10555.72,11239.88,8600],["2025-04-18",11142.14,11191.01,10409.11,10409.11,800],["2025-04-21",11386.49,11435.36,11386.49,11435.36,2900],["2025-04-22",11435.36,11435.36,11435.36,11435.36,0],["2025-04-23",10457.98,11191.01,10311.37,10800.06,2400],["2025-04-24",10800.06,10800.06,10751.19,10751.19,1100],["2025-04-25",11239.88,11239.88,11093.28,11239.88,6800],["2025-04-28",11630.83,11728.57,10653.45,10848.93,12400],["2025-04-29",10848.93,11924.05,10653.45,11630.83,812900],["2025-05-05",11924.05,12217.26,11777.44,12217.26,2178000],["2025-05-06",12217.26,12510.48,11679.7,11679.7,502700],["2025-05-07",11728.57,11728.57,11728.57,11728.57,900],["2025-05-08",11484.23,11728.57,11484.23,11728.57,1200],["2025-05-09",10897.8,12217.26,10897.8,12217.26,1500],["2025-05-12",12266.13,12657.08,12217.26,12608.22,16300],["2025-05-13",12705.95,13829.94,11728.57,13829.94,41800],["2025-05-14",13903.12,15147.08,13098.2,14781.21,20100],["2025-05-15",13610.42,14781.21,13610.42,14342.16,3400],["2025-05-16",14488.51,14488.51,13537.24,13903.12,1300],["2025-05-19",13903.12,13903.12,13903.12,13903.12,3300],["2025-05-20",13756.77,13903.12,13537.24,13610.42,3800],["2025-05-21",13683.59,14927.56,13610.42,14781.21,19600],["2025-05-22",14781.21,14781.21,14781.21,14781.21,0],["2025-05-23",14781.21,14781.21,14781.21,14781.21,0],["2025-05-26",14781.21,14781.21,14781.21,14781.21,0],["2025-05-27",13683.59,14708.03,13683.59,13903.12,7200],["2025-05-28",13976.29,14561.68,13903.12,13976.29,6200],["2025-05-29",14268.99,14268.99,13098.2,13098.2,3600],["2025-05-30",13537.24,13537.24,13171.37,13464.07,3000],["2025-06-02",13464.07,14561.68,13171.37,14561.68,17200],["2025-06-03",14561.68,14561.68,14342.16,14342.16,1700],["2025-06-04",14342.16,14342.16,14122.64,14122.64,1600],["2025-06-05",14122.64,14122.64,14122.64,14122.64,0],["2025-06-06",13756.77,15512.95,13756.77,15512.95,16100],["2025-06-09",15366.6,15366.6,14122.64,15000.73,3700],["2025-06-10",15000.73,15000.73,14927.56,14927.56,600],["2025-06-11",14927.56,14927.56,14708.03,14708.03,1700],["2025-06-12",14708.03,16098.35,14049.46,16098.35,8200],["2025-06-13",14634.86,14634.86,14634.86,14634.86,10100],["2025-06-16",15952.0,15952.0,13976.29,15732.47,1600],["2025-06-17",14415.34,14415.34,14415.34,14415.34,400],["2025-06-18",14415.34,14415.34,13903.12,13903.12,900],["2025-06-19",14634.86,15073.91,14488.51,15073.91,1400],["2025-06-20",15073.91,15073.91,15073.91,15073.91,0],["2025-06-23",15073.91,15073.91,15073.91,15073.91,0],["2025-06-24",15073.91,15073.91,15073.91,15073.91,0],["2025-06-25",14708.03,14708.03,14634.86,14634.86,7000],["2025-06-26",14634.86,15586.13,13903.12,13903.12,1800],["2025-06-27",14927.56,14927.56,14927.56,14927.56,100],["2025-06-30",14708.03,14708.03,14708.03,14708.03,100],["2025-07-01",14122.64,14122.64,14122.64,14122.64,1000],["2025-07-02",15000.73,15000.73,13390.9,13390.9,4400],["2025-07-03",14634.86,14634.86,13683.59,13683.59,1200],["2025-07-04",13756.77,14854.38,13756.77,14415.34,3900],["2025-07-07",14415.34,14415.34,14415.34,14415.34,0],["2025-07-08",14268.99,14342.16,14268.99,14342.16,700],["2025-07-09",14342.16,14342.16,14342.16,14342.16,0],["2025-07-10",15073.91,15073.91,15073.91,15073.91,100],["2025-07-11",13903.12,14561.68,13829.94,14049.46,11200],["2025-07-14",14049.46,14561.68,13171.37,14268.99,10600],["2025-07-15",14268.99,14268.99,14268.99,14268.99,1000],["2025-07-16",13903.12,13976.29,13756.77,13903.12,100],["2025-07-17",13903.12,14268.99,13903.12,13903.12,3700],["2025-07-18",14268.99,14268.99,13610.42,13610.42,6300],["2025-07-21",13903.12,13903.12,13610.42,13903.12,1100],["2025-07-22",13903.12,14268.99,13464.07,13464.07,8600],["2025-07-23",14195.81,14268.99,13537.24,14268.99,7800],["2025-07-24",14268.99,14488.51,14268.99,14488.51,6100],["2025-07-25",14268.99,14561.68,14268.99,14342.16,5300],["2025-07-28",13976.29,14561.68,13976.29,13976.29,3600],["2025-07-29",13976.29,14195.81,13903.12,14195.81,6800],["2025-07-30",14268.99,14268.99,14268.99,14268.99,600],["2025-07-31",14268.99,14488.51,14268.99,14415.34,9300],["2025-08-01",14268.99,14488.51,14195.81,14415.34,4300],["2025-08-04",14415.34,14415.34,14415.34,14415.34,0],["2025-08-05",13829.94,15439.78,13829.94,15439.78,10100],["2025-08-06",14927.56,16098.35,13976.29,13976.29,28000],["2025-08-07",14049.46,15000.73,13903.12,13903.12,8800],["2025-08-08",13903.12,14634.86,13903.12,14634.86,3800],["2025-08-11",14634.86,14634.86,14634.86,14634.86,0],["2025-08-12",14049.46,14488.51,13976.29,14268.99,1800],["2025-08-13",14415.34,14415.34,14342.16,14342.16,2900],["2025-08-14",14122.64,14488.51,13903.12,14488.51,6300],["2025-08-15",14488.51,14561.68,14488.51,14488.51,3900],["2025-08-18",13976.29,14268.99,13976.29,14268.99,3200],["2025-08-19",14268.99,14268.99,14268.99,14268.99,300],["2025-08-20",13903.12,14268.99,13903.12,14268.99,3900],["2025-08-21",14268.99,14268.99,13903.12,13903.12,3700],["2025-08-22",13903.12,13903.12,13903.12,13903.12,1000],["2025-08-25",13903.12,14122.64,13610.42,13610.42,2900],["2025-08-26",14122.64,14122.64,14122.64,14122.64,100],["2025-08-27",14122.64,14122.64,14122.64,14122.64,4000],["2025-08-28",13610.42,14122.64,13025.02,14122.64,24800],["2025-08-29",13610.42,13976.29,13610.42,13976.29,5600],["2025-09-03",13610.42,13903.12,13537.24,13829.94,10900],["2025-09-04",13390.9,13976.29,13171.37,13829.94,22400],["2025-09-05",13244.55,13829.94,13098.2,13756.77,17400],["2025-09-08",13171.37,13317.72,13025.02,13317.72,26200],["2025-09-09",13098.2,13098.2,13098.2,13098.2,100],["2025-09-10",13683.59,13683.59,13171.37,13171.37,1300],["2025-09-11",13171.37,13171.37,13171.37,13171.37,100],["2025-09-12",13390.9,13683.59,13317.72,13683.59,2800],["2025-09-15",13683.59,13829.94,13610.42,13829.94,6200],["2025-09-16",13829.94,13829.94,13829.94,13829.94,0],["2025-09-17",13390.9,13390.9,13390.9,13390.9,5000],["2025-09-18",13171.37,13171.37,12585.98,12585.98,10500],["2025-09-19",13610.42,13610.42,12585.98,12585.98,2200],["2025-09-22",13244.55,13244.55,13244.55,13244.55,100],["2025-09-23",12805.5,12805.5,12805.5,12805.5,2500],["2025-09-24",12805.5,12805.5,12805.5,12805.5,5200],["2025-09-25",13464.07,13683.59,11707.89,13244.55,38100],["2025-09-26",12805.5,13171.37,12659.15,13171.37,4700],["2025-09-29",13171.37,13171.37,12439.63,13098.2,2200],["2025-09-30",12146.93,12585.98,12073.76,12146.93,4100],["2025-10-01",12146.93,13317.72,12000.58,12146.93,18500],["2025-10-02",12220.11,13171.37,12220.11,13171.37,3300],["2025-10-03",13171.37,13171.37,13171.37,13171.37,0],["2025-10-06",13171.37,13171.37,13171.37,13171.37,0],["2025-10-07",12146.93,13025.02,11927.41,13025.02,4600],["2025-10-08",12073.76,13025.02,12073.76,12073.76,10400],["2025-10-09",12146.93,12805.5,11854.24,12073.76,4700],["2025-10-10",11707.89,12366.46,11707.89,12366.46,2800],["2025-10-13",12073.76,12439.63,12073.76,12439.63,300],["2025-10-14",12293.28,13537.24,11781.06,12878.68,12700],["2025-10-15",12585.98,12878.68,12585.98,12878.68,1600],["2025-10-16",12878.68,12878.68,12878.68,12878.68,0],["2025-10-17",12878.68,12878.68,12878.68,12878.68,0],["2025-10-20",11927.41,12659.15,11854.24,11927.41,1200],["2025-10-21",12293.28,12293.28,12293.28,12293.28,200],["2025-10-22",13098.2,13098.2,13098.2,13098.2,100],["2025-10-23",12000.58,12878.68,12000.58,12878.68,3500],["2025-10-24",12878.68,12878.68,12878.68,12878.68,500],["2025-10-27",12878.68,12878.68,12878.68,12878.68,0],["2025-10-28",12439.63,12439.63,12439.63,12439.63,800],["2025-10-29",12439.63,12732.33,12293.28,12439.63,9800],["2025-10-30",12659.15,12659.15,12585.98,12585.98,5600],["2025-10-31",12585.98,13171.37,12439.63,12512.8,3600],["2025-11-03",12439.63,12439.63,11927.41,11927.41,1500],["2025-11-04",12805.5,12805.5,12805.5,12805.5,10000],["2025-11-05",12439.63,13098.2,11781.06,11854.24,2600],["2025-11-06",12439.63,12439.63,12293.28,12293.28,300],["2025-11-07",12439.63,12439.63,11561.54,11561.54,1200],["2025-11-10",12585.98,12585.98,12585.98,12585.98,100],["2025-11-11",11561.54,12512.8,11561.54,12439.63,900],["2025-11-12",12439.63,13537.24,12439.63,13390.9,5400],["2025-11-13",13390.9,13537.24,12512.8,12512.8,5200],["2025-11-14",13537.24,13537.24,12512.8,13171.37,6100],["2025-11-17",13171.37,13244.55,12878.68,13171.37,6000],["2025-11-18",12439.63,12585.98,12439.63,12585.98,700],["2025-11-19",12659.15,12805.5,12659.15,12805.5,2700],["2025-11-20",12805.5,12805.5,12805.5,12805.5,1500],["2025-11-21",12805.5,13171.37,12805.5,12878.68,12600],["2025-11-24",12878.68,12878.68,12585.98,12585.98,190000],["2025-11-25",12659.15,12659.15,12146.93,12585.98,3600],["2025-11-26",12512.8,12512.8,12073.76,12073.76,20300],["2025-11-27",13253.9,13253.9,12618.44,13253.9,44400],["2025-11-28",14524.82,14524.82,12436.88,13980.14,37800],["2025-12-01",13980.14,13980.14,12618.44,12709.22,11500],["2025-12-02",12255.32,13526.24,12073.76,12073.76,1700],["2025-12-03",12073.76,12527.66,11619.86,11982.98,12800],["2025-12-04",11982.98,12436.88,11892.2,11892.2,6700],["2025-12-05",11619.86,12346.1,11619.86,11801.42,8400],["2025-12-08",12255.32,12346.1,11801.42,11801.42,1300],["2025-12-09",11801.42,11801.42,11710.64,11801.42,27100],["2025-12-10",12255.32,12255.32,11801.42,12073.76,10200],["2025-12-11",11801.42,12073.76,11529.08,11529.08,21000],["2025-12-12",11619.86,11801.42,11619.86,11619.86,4700],["2025-12-15",11619.86,11982.98,11347.52,11801.42,37900],["2025-12-16",11801.42,11801.42,11438.3,11801.42,56600],["2025-12-17",12618.44,12618.44,11619.86,11710.64,37200],["2025-12-18",11801.42,11801.42,11710.64,11801.42,16800],["2025-12-19",11801.42,11801.42,11529.08,11529.08,7300],["2025-12-22",11982.98,11982.98,11256.74,11619.86,11700],["2025-12-23",11801.42,11801.42,11801.42,11801.42,300],["2025-12-24",11710.64,11982.98,11710.64,11982.98,1600],["2025-12-25",11438.3,11892.2,11438.3,11892.2,1300],["2025-12-26",11892.2,11892.2,11892.2,11892.2,0],["2025-12-29",11710.64,11710.64,11347.52,11710.64,400],["2025-12-30",11710.64,11710.64,11710.64,11710.64,0],["2025-12-31",11619.86,11619.86,11619.86,11619.86,500],["2026-01-05",11529.08,11529.08,11075.18,11529.08,4600],["2026-01-06",11438.3,11438.3,10893.62,11347.52,1900],["2026-01-07",11347.52,11347.52,11347.52,11347.52,5500],["2026-01-08",10984.4,11347.52,10712.06,11347.52,13700],["2026-01-09",11347.52,11438.3,11347.52,11438.3,2200],["2026-01-12",11347.52,11347.52,10893.62,11256.74,5200],["2026-01-13",11075.18,11619.86,10893.62,11619.86,6600],["2026-01-14",11347.52,11619.86,11347.52,11619.86,1200],["2026-01-15",11619.86,11619.86,11619.86,11619.86,400],["2026-01-16",11165.96,11619.86,11165.96,11619.86,300],["2026-01-19",11619.86,11619.86,11619.86,11619.86,0],["2026-01-20",11619.86,11619.86,11529.08,11529.08,2700],["2026-01-21",11347.52,11529.08,10621.28,10893.62,11300],["2026-01-22",10893.62,11347.52,10893.62,11347.52,4100],["2026-01-23",11347.52,11347.52,11347.52,11347.52,0],["2026-01-26",11075.18,11438.3,10893.62,11438.3,3100],["2026-01-27",11438.3,11438.3,11438.3,11438.3,0],["2026-01-28",11256.74,11438.3,11256.74,11438.3,5000],["2026-01-29",11438.3,11801.42,11438.3,11529.08,3200],["2026-01-30",11529.08,11619.86,11529.08,11619.86,1100],["2026-02-02",10984.4,11529.08,10984.4,11529.08,200],["2026-02-03",11529.08,11529.08,11529.08,11529.08,1000],["2026-02-04",11529.08,11529.08,11075.18,11529.08,400],["2026-02-05",11347.52,11347.52,11347.52,11347.52,200],["2026-02-06",11347.52,11801.42,11347.52,11801.42,3000],["2026-02-09",11710.64,11710.64,11710.64,11710.64,100],["2026-02-10",11710.64,11710.64,11710.64,11710.64,0],["2026-02-11",11165.96,11619.86,11165.96,11619.86,3300],["2026-02-12",10984.4,11801.42,10893.62,11710.64,10900],["2026-02-13",11438.3,11710.64,11347.52,11347.52,3700],["2026-02-23",11801.42,11801.42,11075.18,11529.08,7300],["2026-02-24",11165.96,11619.86,10893.62,11438.3,11200],["2026-02-25",11347.52,11347.52,10893.62,11075.18,15700],["2026-02-26",11075.18,11075.18,10893.62,10893.62,1200],["2026-02-27",11256.74,11256.74,10893.62,11075.18,7500],["2026-03-02",11075.18,11438.3,10984.4,11256.74,8200],["2026-03-03",11256.74,11347.52,11256.74,11347.52,4100],["2026-03-04",10984.4,11075.18,10893.62,11075.18,900],["2026-03-05",11347.52,11347.52,11347.52,11347.52,600],["2026-03-06",11347.52,11347.52,11347.52,11347.52,0],["2026-03-09",10530.5,11075.18,10258.16,11075.18,8800],["2026-03-10",11075.18,11075.18,10258.16,10348.94,8400],["2026-03-11",10167.38,11075.18,10167.38,10893.62,12400],["2026-03-12",10530.5,11438.3,10530.5,10802.84,3900],["2026-03-13",10712.06,11619.86,10439.72,10621.28,4400],["2026-03-16",10621.28,11256.74,10621.28,11256.74,1300],["2026-03-17",11256.74,11256.74,11256.74,11256.74,0],["2026-03-18",10802.84,10893.62,10802.84,10802.84,1700],["2026-03-19",10802.84,10802.84,10802.84,10802.84,0],["2026-03-20",10802.84,10802.84,10621.28,10712.06,3100],["2026-03-23",10712.06,10712.06,10712.06,10712.06,0],["2026-03-24",10167.38,10712.06,10167.38,10439.72,300],["2026-03-25",10439.72,10439.72,9985.82,10348.94,8900],["2026-03-26",10439.72,10712.06,10348.94,10348.94,1800],["2026-03-27",10167.38,10802.84,10167.38,10802.84,1100],["2026-03-30",10258.16,10258.16,10258.16,10258.16,600],["2026-03-31",10258.16,10712.06,10258.16,10258.16,2900],["2026-04-01",10258.16,10348.94,10258.16,10348.94,400],["2026-04-02",10348.94,11347.52,10348.94,11347.52,21300],["2026-04-03",12164.54,12436.88,10802.84,10802.84,11100],["2026-04-06",11801.42,11801.42,11347.52,11801.42,26100],["2026-04-07",12618.44,12981.56,12618.44,12800.0,8600],["2026-04-08",11710.64,13526.24,11710.64,11892.2,18500],["2026-04-09",12618.44,13072.34,11892.2,13072.34,41200],["2026-04-10",13072.34,13617.02,12255.32,13526.24,32400],["2026-04-13",12800.0,13617.02,12800.0,13253.9,4300],["2026-04-14",13163.12,13526.24,13072.34,13344.68,6500],["2026-04-15",13163.12,13617.02,13072.34,13435.46,15000],["2026-04-16",13617.02,13617.02,13435.46,13526.24,6000],["2026-04-17",13526.24,13617.02,13072.34,13617.02,8800],["2026-04-20",13617.02,13617.02,12981.56,12981.56,3500],["2026-04-21",13072.34,13072.34,13072.34,13072.34,400],["2026-04-22",13072.34,13253.9,13072.34,13253.9,800],["2026-04-23",13253.9,13253.9,13253.9,13253.9,100],["2026-04-24",13163.12,14070.92,13072.34,14070.92,18600],["2026-04-28",13344.68,13980.14,13163.12,13163.12,1100],["2026-04-29",14161.7,14161.7,13344.68,13344.68,2000],["2026-05-04",13344.68,13980.14,13344.68,13617.02,400],["2026-05-05",13617.02,13617.02,13617.02,13617.02,400],["2026-05-06",13344.68,13344.68,13344.68,13344.68,900],["2026-05-07",13344.68,13344.68,13344.68,13344.68,1800],["2026-05-08",13253.9,13253.9,12800.0,12800.0,5100],["2026-05-11",13900.0,13900.0,13500.0,13500.0,200],["2026-05-12",13500.0,13500.0,13500.0,13500.0,300],["2026-05-13",13000.0,13200.0,12900.0,12900.0,500],["2026-05-14",12800.0,12800.0,11700.0,12500.0,7500],["2026-05-15",12300.0,12300.0,12200.0,12200.0,600],["2026-05-18",12300.0,12300.0,12200.0,12200.0,1400],["2026-05-19",12200.0,12200.0,12200.0,12200.0,0],["2026-05-20",12700.0,12700.0,12700.0,12700.0,100],["2026-05-21",12500.0,12500.0,12200.0,12200.0,700],["2026-05-22",12200.0,12200.0,12200.0,12200.0,200],["2026-05-25",12300.0,12300.0,12200.0,12200.0,200],["2026-05-26",12200.0,12200.0,12200.0,12200.0,200],["2026-05-27",12200.0,12200.0,12200.0,12200.0,0],["2026-05-28",12100.0,12100.0,12000.0,12000.0,400],["2026-05-29",12000.0,12000.0,12000.0,12000.0,0],["2026-06-01",11500.0,11600.0,11500.0,11600.0,4200],["2026-06-02",11600.0,11600.0,11500.0,11500.0,3000],["2026-06-03",11500.0,11500.0,11500.0,11500.0,0],["2026-06-04",11500.0,11500.0,11500.0,11500.0,0],["2026-06-05",12000.0,12000.0,12000.0,12000.0,800],["2026-06-08",12800.0,13200.0,12800.0,13100.0,2200],["2026-06-09",13100.0,13100.0,13100.0,13100.0,0],["2026-06-10",13100.0,13100.0,13100.0,13100.0,0],["2026-06-11",12000.0,12300.0,11800.0,12300.0,1500],["2026-06-12",12300.0,12300.0,12300.0,12300.0,0],["2026-06-15",12300.0,12300.0,12300.0,12300.0,0],["2026-06-16",11800.0,12400.0,11700.0,12400.0,900],["2026-06-17",12400.0,12400.0,12400.0,12400.0,0],["2026-06-18",11800.0,12400.0,11700.0,11700.0,400],["2026-06-19",12700.0,12700.0,11900.0,11900.0,300],["2026-06-22",11900.0,11900.0,11900.0,11900.0,100],["2026-06-23",11900.0,11900.0,11900.0,11900.0,0],["2026-06-24",11900.0,11900.0,11900.0,11900.0,0],["2026-06-25",11900.0,11900.0,11900.0,11900.0,0],["2026-06-26",11900.0,11900.0,11900.0,11900.0,0],["2026-06-29",11000.0,11700.0,11000.0,11700.0,1000],["2026-06-30",11700.0,11700.0,11700.0,11700.0,0],["2026-07-01",12000.0,12000.0,12000.0,12000.0,900],["2026-07-02",12000.0,12000.0,12000.0,12000.0,0],["2026-07-03",12000.0,12000.0,12000.0,12000.0,0],["2026-07-06",11100.0,13000.0,11000.0,13000.0,6200],["2026-07-07",12900.0,13400.0,12900.0,13400.0,4200],["2026-07-08",12900.0,13000.0,12200.0,12200.0,600],["2026-07-09",13000.0,13000.0,11900.0,11900.0,400],["2026-07-10",11900.0,13000.0,11900.0,13000.0,3800],["2026-07-13",13000.0,13000.0,13000.0,13000.0,0],["2026-07-14",12000.0,13000.0,12000.0,13000.0,3300],["2026-07-15",13000.0,13000.0,13000.0,13000.0,0],["2026-07-16",13000.0,13000.0,13000.0,13000.0,0],["2026-07-17",12000.0,12000.0,11800.0,11800.0,2000],["2026-07-20",11800.0,11800.0,11800.0,11800.0,0],["2026-07-21",12200.0,12200.0,12200.0,12200.0,200],["2026-07-22",12200.0,12200.0,12200.0,12200.0,0],["2026-07-23",12200.0,12200.0,12200.0,12200.0,0],["2026-07-24",12200.0,12200.0,12200.0,12200.0,0],["2026-07-27",12200.0,12200.0,12200.0,12200.0,0],["2026-07-28",12200.0,12200.0,12200.0,12200.0,300],["2026-07-29",12200.0,12200.0,12200.0,12200.0,0],["2026-07-30",11200.0,12200.0,11100.0,12200.0,6100],["2026-07-31",12200.0,12200.0,12200.0,12200.0,0],["2026-08-03",12100.0,12200.0,12100.0,12100.0,2700],["2026-08-04",12100.0,12100.0,12100.0,12100.0,0],["2026-08-05",12100.0,12100.0,12100.0,12100.0,0],["2026-08-06",12100.0,12100.0,11800.0,11800.0,1000],["2026-08-07",12000.0,12000.0,12000.0,12000.0,300],["2026-08-10",11200.0,12400.0,11200.0,12400.0,400],["2026-08-11",11500.0,12400.0,11500.0,12400.0,700],["2026-08-12",11600.0,11900.0,11600.0,11900.0,600],["2026-08-13",11900.0,11900.0,11900.0,11900.0,900],["2026-08-14",11200.0,11400.0,11200.0,11400.0,600],["2026-08-17",11400.0,11400.0,11400.0,11400.0,1600],["2026-08-18",11400.0,12500.0,11400.0,12500.0,600],["2026-08-19",12000.0,12000.0,11400.0,12000.0,1000],["2026-08-20",12000.0,12000.0,12000.0,12000.0,0],["2026-08-21",12000.0,12000.0,12000.0,12000.0,0],["2026-08-24",11300.0,11300.0,11200.0,11200.0,900],["2026-08-25",11800.0,11800.0,11500.0,11500.0,200],["2026-08-26",11100.0,11800.0,11100.0,11100.0,500],["2026-08-27",11100.0,11100.0,11100.0,11100.0,0],["2026-08-28",11900.0,11900.0,11900.0,11900.0,100],["2026-09-03",11900.0,11900.0,11900.0,11900.0,0],["2026-09-04",11900.0,11900.0,11800.0,11900.0,300],["2026-09-07",11200.0,11200.0,11200.0,11200.0,2200],["2026-09-08",11200.0,11200.0,11200.0,11200.0,0],["2026-09-09",11200.0,11200.0,11200.0,11200.0,400],["2026-09-10",11200.0,11200.0,11200.0,11200.0,1900],["2026-09-11",11200.0,11200.0,11200.0,11200.0,0],["2026-09-14",11200.0,11200.0,11200.0,11200.0,100],["2026-09-15",11200.0,11200.0,11200.0,11200.0,0],["2026-09-16",10600.0,11500.0,10600.0,11500.0,400],["2026-09-17",11500.0,11500.0,11500.0,11500.0,0],["2026-09-18",11000.0,11300.0,10500.0,10500.0,1900],["2026-09-21",10500.0,10500.0,10500.0,10500.0,0],["2026-09-22",10500.0,10500.0,10500.0,10500.0,1200],["2026-09-23",10500.0,11400.0,10500.0,10900.0,3400],["2026-09-24",10500.0,11000.0,10300.0,11000.0,1900],["2026-09-25",10300.0,10700.0,10100.0,10700.0,15200],["2026-09-28",10300.0,10300.0,10300.0,10300.0,800],["2026-09-29",10300.0,10500.0,10300.0,10300.0,1000],["2026-09-30",10300.0,10500.0,10300.0,10300.0,7300],["2026-10-01",10300.0,10600.0,10300.0,10300.0,2200],["2026-10-02",10300.0,10300.0,10300.0,10300.0,1200],["2026-10-05",10300.0,10300.0,10300.0,10300.0,1200],["2026-10-06",10300.0,10300.0,10000.0,10000.0,2100],["2026-10-07",10200.0,10200.0,10000.0,10100.0,4200],["2026-10-08",10100.0,10100.0,10100.0,10100.0,0],["2026-10-09",10300.0,10300.0,10300.0,10300.0,500],["2026-10-12",10300.0,10300.0,10300.0,10300.0,100]]}