{"sym":"NAG","index":false,"bars":[["2009-09-22",9856.95,11749.48,9462.67,11434.06,487300],["2009-09-23",10960.93,10960.93,10960.93,10960.93,121600],["2009-09-24",11710.05,11710.05,11710.05,11710.05,231900],["2009-09-25",12498.61,12498.61,10921.5,11512.92,207200],["2009-09-28",11197.49,11197.49,11197.49,11197.49,14700],["2009-09-29",10448.37,10448.37,10448.37,10448.37,25100],["2009-09-30",9738.66,9738.66,9738.66,9738.66,23100],["2009-10-01",9068.39,9068.39,9068.39,9068.39,10900],["2009-10-02",8437.55,8437.55,8437.55,8437.55,12500],["2009-10-05",7885.56,8871.25,7885.56,8595.26,282100],["2009-10-06",8476.98,8674.11,8476.98,8674.11,298800],["2009-10-07",9186.68,9265.53,9107.82,9265.53,208400],["2009-10-08",9856.95,9856.95,8674.11,9383.81,116800],["2009-10-09",8871.25,9186.68,8595.26,8752.97,150500],["2009-10-12",8279.84,8674.11,8279.84,8674.11,146600],["2009-10-13",8674.11,8950.11,8555.83,8752.97,122000],["2009-10-14",8831.83,9147.25,8674.11,9147.25,126000],["2009-10-15",9068.39,9383.81,8674.11,8871.25,87700],["2009-10-16",9068.39,9107.82,8398.12,8437.55,78500],["2009-10-19",8437.55,8437.55,8003.84,8200.98,58500],["2009-10-20",8279.84,8634.69,8279.84,8476.98,174700],["2009-10-21",8674.11,9068.39,8476.98,9028.96,353700],["2009-10-22",9226.1,9265.53,8871.25,9107.82,132600],["2009-10-23",9107.82,9265.53,8516.4,8910.68,86500],["2009-10-26",9265.53,9265.53,8476.98,8476.98,89600],["2009-10-27",8358.69,8437.55,8200.98,8200.98,155700],["2009-10-28",8398.12,8792.4,8279.84,8674.11,81300],["2009-10-29",8476.98,8476.98,7885.56,8200.98,73900],["2009-10-30",8476.98,8555.83,8437.55,8555.83,34600],["2009-11-02",8516.4,8516.4,7924.99,7924.99,58500],["2009-11-03",8003.84,8240.41,7688.42,7924.99,70100],["2009-11-04",8003.84,8200.98,7885.56,7964.41,44000],["2009-11-05",8279.84,8279.84,7727.85,8082.7,35700],["2009-11-06",8200.98,8200.98,7885.56,7964.41,70000],["2009-11-09",7530.71,7570.14,7530.71,7530.71,5300],["2009-11-10",7018.15,7885.56,7018.15,7097.0,38500],["2009-11-11",7491.28,7570.14,6702.72,7294.14,11700],["2009-11-12",7570.14,7570.14,7294.14,7373.0,14000],["2009-11-13",7491.28,7491.28,6899.86,7097.0,19800],["2009-11-16",7491.28,7491.28,7097.0,7175.86,8100],["2009-11-17",6899.86,7097.0,6821.01,6978.72,28600],["2009-11-18",7057.57,7136.43,7018.15,7136.43,9500],["2009-11-19",7294.14,7294.14,7097.0,7175.86,20500],["2009-11-20",7215.29,7215.29,7057.57,7057.57,19000],["2009-11-23",7097.0,7097.0,6821.01,6821.01,5900],["2009-11-24",6702.72,6742.15,6505.59,6505.59,16200],["2009-11-25",6347.87,6347.87,6190.16,6190.16,16300],["2009-11-26",5795.89,5795.89,5795.89,5795.89,3600],["2009-11-27",5401.61,5835.31,5401.61,5401.61,39800],["2009-11-30",5717.03,5717.03,5519.89,5717.03,23100],["2009-12-01",5835.31,5953.6,5835.31,5953.6,12500],["2009-12-02",6111.31,6111.31,5598.75,5598.75,8900],["2009-12-03",5795.89,5795.89,5480.46,5480.46,2900],["2009-12-04",5401.61,5598.75,5362.18,5401.61,5300],["2009-12-07",5441.04,5441.04,5322.75,5362.18,9000],["2009-12-08",5283.32,5322.75,5283.32,5283.32,5800],["2009-12-09",5046.76,5046.76,4928.47,4967.9,18800],["2009-12-10",5283.32,5283.32,5125.61,5204.47,4000],["2009-12-11",4889.05,5362.18,4889.05,4889.05,6500],["2009-12-14",4928.47,4928.47,4731.34,4928.47,6700],["2009-12-15",4928.47,5204.47,4810.19,5046.76,8200],["2009-12-16",5046.76,5086.19,4731.34,4731.34,15300],["2009-12-17",4455.34,4889.05,4455.34,4849.62,11600],["2009-12-18",4889.05,4928.47,4810.19,4928.47,22500],["2009-12-21",5165.04,5204.47,5007.33,5204.47,36300],["2009-12-22",5480.46,5480.46,5165.04,5362.18,11900],["2009-12-23",5322.75,5322.75,5165.04,5322.75,11600],["2009-12-24",5322.75,5322.75,5204.47,5322.75,15800],["2009-12-25",5362.18,5441.04,5362.18,5401.61,24100],["2009-12-28",5598.75,5598.75,5125.61,5322.75,10500],["2009-12-29",5322.75,5322.75,4928.47,4967.9,16400],["2009-12-30",5007.33,5125.61,4849.62,5125.61,13400],["2009-12-31",5165.04,5283.32,5086.19,5125.61,32900],["2010-01-04",5204.47,5559.32,5204.47,5519.89,53500],["2010-01-05",5795.89,5874.74,5638.17,5874.74,44100],["2010-01-06",5756.46,5835.31,5559.32,5677.6,10300],["2010-01-07",5677.6,5756.46,5322.75,5677.6,32800],["2010-01-08",5441.04,5519.89,5322.75,5519.89,28000],["2010-01-11",5559.32,5559.32,5322.75,5480.46,17500],["2010-01-12",5559.32,5559.32,5046.76,5046.76,20900],["2010-01-13",5519.89,5519.89,4967.9,5283.32,17700],["2010-01-14",5441.04,5480.46,5243.9,5441.04,15600],["2010-01-15",5638.17,5638.17,5362.18,5362.18,1800],["2010-01-18",5519.89,5519.89,5086.19,5125.61,5000],["2010-01-19",5283.32,5283.32,5125.61,5243.9,9200],["2010-01-20",5322.75,5322.75,4928.47,5046.76,4100],["2010-01-21",5401.61,5401.61,4849.62,4928.47,9100],["2010-01-22",5204.47,5204.47,4731.34,4731.34,11900],["2010-01-25",4889.05,5125.61,4691.91,5007.33,4400],["2010-01-26",5165.04,5165.04,5046.76,5125.61,15300],["2010-01-27",4928.47,5125.61,4810.19,5125.61,3300],["2010-01-28",4573.62,4889.05,4573.62,4573.62,19900],["2010-01-29",4889.05,4928.47,4691.91,4731.34,15200],["2010-02-01",4928.47,4928.47,4731.34,4731.34,9500],["2010-02-02",4928.47,4928.47,4652.48,4849.62,3400],["2010-02-03",4810.19,4810.19,4731.34,4810.19,3100],["2010-02-04",4534.2,4889.05,4494.77,4810.19,6400],["2010-02-05",4889.05,4889.05,4534.2,4770.76,4200],["2010-02-08",4849.62,4889.05,4573.62,4691.91,5700],["2010-02-09",4849.62,4849.62,4573.62,4810.19,6600],["2010-02-10",4889.05,4889.05,4889.05,4889.05,100],["2010-02-11",4928.47,4928.47,4613.05,4889.05,2400],["2010-02-12",4928.47,4928.47,4810.19,4810.19,6100],["2010-02-22",5007.33,5007.33,4889.05,4928.47,4200],["2010-02-23",4889.05,4928.47,4652.48,4652.48,2200],["2010-02-24",4928.47,4928.47,4731.34,4731.34,900],["2010-02-25",4928.47,4928.47,4731.34,4731.34,4000],["2010-02-26",4731.34,4810.19,4652.48,4810.19,2300],["2010-03-01",4849.62,4849.62,4731.34,4810.19,4100],["2010-03-02",5007.33,5007.33,4731.34,4810.19,6700],["2010-03-03",4928.47,4928.47,4770.76,4810.19,10800],["2010-03-04",5007.33,5007.33,4534.2,4770.76,21000],["2010-03-05",4810.19,4810.19,4691.91,4770.76,12900],["2010-03-08",4928.47,4967.9,4849.62,4928.47,25000],["2010-03-09",4967.9,4967.9,4849.62,4967.9,21100],["2010-03-10",5007.33,5046.76,4889.05,4967.9,21500],["2010-03-11",5007.33,5007.33,4889.05,4967.9,22800],["2010-03-12",4928.47,5046.76,4889.05,4928.47,18400],["2010-03-15",4928.47,5243.9,4928.47,5086.19,90900],["2010-03-16",5125.61,5204.47,5046.76,5125.61,26800],["2010-03-17",5086.19,5441.04,5086.19,5441.04,149500],["2010-03-18",5677.6,5717.03,5559.32,5717.03,85300],["2010-03-19",5993.02,6111.31,5598.75,5638.17,69100],["2010-03-22",5914.17,6111.31,5441.04,5835.31,45200],["2010-03-23",5677.6,5756.46,5441.04,5480.46,28900],["2010-03-24",5756.46,5756.46,5322.75,5559.32,29700],["2010-03-25",5677.6,5677.6,5243.9,5283.32,48800],["2010-03-26",5480.46,5480.46,5046.76,5165.04,38800],["2010-03-29",5165.04,5243.9,4967.9,5165.04,33400],["2010-03-30",5441.04,5480.46,5204.47,5480.46,78700],["2010-03-31",5125.61,5677.6,5125.61,5322.75,19700],["2010-04-01",5441.04,5441.04,5125.61,5125.61,17000],["2010-04-02",5480.46,5480.46,5086.19,5322.75,13000],["2010-04-05",5204.47,5441.04,5125.61,5362.18,37900],["2010-04-06",5322.75,5322.75,5125.61,5243.9,36400],["2010-04-07",5283.32,5283.32,5046.76,5125.61,17900],["2010-04-08",5046.76,5322.75,4770.76,5125.61,22300],["2010-04-09",5362.18,5441.04,5283.32,5401.61,65000],["2010-04-12",5401.61,5559.32,5322.75,5441.04,69800],["2010-04-13",5441.04,5441.04,5283.32,5362.18,23000],["2010-04-14",5362.18,5441.04,5283.32,5401.61,44300],["2010-04-15",5480.46,5480.46,5322.75,5362.18,27200],["2010-04-16",5441.04,5677.6,5362.18,5559.32,69800],["2010-04-19",5598.75,5835.31,5598.75,5835.31,154400],["2010-04-20",6229.59,6229.59,6229.59,6229.59,68000],["2010-04-21",6623.87,6663.3,6584.44,6663.3,163900],["2010-04-22",7097.0,7097.0,6229.59,6229.59,165000],["2010-04-26",6347.87,6347.87,5914.17,5914.17,136700],["2010-04-27",5914.17,6308.45,5914.17,6111.31,78300],["2010-04-28",6150.74,6308.45,6032.45,6190.16,49800],["2010-04-29",6308.45,6308.45,5756.46,6150.74,59700],["2010-05-04",6308.45,6426.73,5993.02,6308.45,83800],["2010-05-05",6308.45,6387.3,6190.16,6269.02,52200],["2010-05-06",6387.3,6702.72,6387.3,6702.72,308000],["2010-05-07",6978.72,7136.43,6663.3,7136.43,292300],["2010-05-10",7294.14,7451.85,7018.15,7451.85,260800],["2010-05-11",7885.56,7885.56,6939.29,6939.29,105500],["2010-05-12",7018.15,7018.15,6781.58,6781.58,46300],["2010-05-13",6347.87,6663.3,6347.87,6347.87,45900],["2010-05-14",5953.6,6821.01,5953.6,6466.16,151800],["2010-05-17",6702.72,6702.72,6150.74,6150.74,75700],["2010-05-18",6387.3,6387.3,5874.74,6190.16,40900],["2010-05-19",5914.17,5914.17,5717.03,5835.31,97100],["2010-05-20",5519.89,6032.45,5441.04,5835.31,36900],["2010-05-21",5519.89,5519.89,5125.61,5243.9,38600],["2010-05-24",5519.89,5559.32,5362.18,5559.32,39800],["2010-05-25",5559.32,5717.03,5165.04,5480.46,18300],["2010-05-26",5598.75,5756.46,5441.04,5717.03,66300],["2010-05-27",5795.89,5795.89,5441.04,5559.32,28000],["2010-05-28",5717.03,5835.31,5598.75,5835.31,66300],["2010-05-31",6071.88,6071.88,5480.46,5480.46,15500],["2010-06-01",5717.03,5717.03,5441.04,5559.32,33900],["2010-06-02",5480.46,5559.32,5480.46,5519.89,34600],["2010-06-03",5795.89,5795.89,5559.32,5638.17,46900],["2010-06-04",5519.89,5638.17,5362.18,5598.75,32700],["2010-06-07",5322.75,5480.46,5204.47,5283.32,26400],["2010-06-08",5322.75,5401.61,5165.04,5401.61,27200],["2010-06-09",5638.17,5638.17,5401.61,5401.61,10700],["2010-06-10",5480.46,5480.46,5401.61,5441.04,28300],["2010-06-11",5559.32,5559.32,5480.46,5559.32,24800],["2010-06-14",5480.46,5717.03,5480.46,5598.75,45000],["2010-06-15",5677.6,5677.6,5480.46,5598.75,22000],["2010-06-16",5598.75,5598.75,5559.32,5598.75,47400],["2010-06-17",5677.6,5677.6,5401.61,5519.89,18400],["2010-06-18",5559.32,5638.17,5519.89,5559.32,53300],["2010-06-21",5559.32,5914.17,5559.32,5914.17,131200],["2010-06-22",6150.74,6308.45,6032.45,6032.45,139500],["2010-06-23",6071.88,6111.31,5914.17,5914.17,30600],["2010-06-24",5993.02,6032.45,5874.74,5914.17,34400],["2010-06-25",5835.31,5914.17,5598.75,5914.17,47600],["2010-06-28",5677.6,5874.74,5559.32,5559.32,59200],["2010-06-29",5835.31,5835.31,5559.32,5638.17,31400],["2010-06-30",5677.6,5677.6,5362.18,5519.89,21300],["2010-07-01",5598.75,5756.46,5598.75,5638.17,9800],["2010-07-02",5795.89,5874.74,5677.6,5717.03,15300],["2010-07-05",5874.74,5874.74,5677.6,5756.46,17200],["2010-07-06",5677.6,5717.03,5598.75,5598.75,12900],["2010-07-07",5717.03,5717.03,5598.75,5638.17,13500],["2010-07-08",5677.6,5677.6,5598.75,5638.17,14400],["2010-07-09",5677.6,5677.6,5598.75,5677.6,19100],["2010-07-12",5874.74,5874.74,5638.17,5677.6,8900],["2010-07-13",5795.89,5874.74,5717.03,5835.31,32100],["2010-07-14",5953.6,6190.16,5835.31,6190.16,203100],["2010-07-15",6466.16,6505.59,6426.73,6505.59,150000],["2010-07-16",6939.29,6939.29,6781.58,6939.29,326300],["2010-07-19",7412.42,7412.42,7373.0,7412.42,96100],["2010-07-20",7924.99,7924.99,7885.56,7885.56,435200],["2010-07-21",7688.42,7885.56,7373.0,7530.71,364200],["2010-07-22",7373.0,7964.41,7373.0,7885.56,457700],["2010-07-23",8279.84,8476.98,7924.99,8358.69,269200],["2010-07-26",8595.26,8752.97,7846.13,7846.13,83500],["2010-07-27",7491.28,7491.28,7451.85,7451.85,78500],["2010-07-28",6939.29,7412.42,6939.29,7412.42,350500],["2010-07-29",7175.86,7294.14,6860.44,7097.0,82700],["2010-07-30",7491.28,7530.71,7097.0,7412.42,73000],["2010-08-02",7491.28,7885.56,7491.28,7885.56,331400],["2010-08-03",8358.69,8358.69,7412.42,7451.85,119400],["2010-08-04",7254.71,7333.57,7215.29,7215.29,152900],["2010-08-05",7491.28,7491.28,6742.15,6821.01,75900],["2010-08-06",7175.86,7175.86,6545.01,6545.01,134600],["2010-08-09",6584.44,6584.44,6150.74,6584.44,210800],["2010-08-10",6505.59,6584.44,5795.89,6190.16,145800],["2010-08-11",6269.02,6426.73,6071.88,6426.73,137900],["2010-08-12",6466.16,6466.16,5914.17,5953.6,82600],["2010-08-13",5914.17,6387.3,5795.89,6308.45,83500],["2010-08-16",6466.16,6545.01,6229.59,6545.01,92800],["2010-08-17",6781.58,6781.58,6229.59,6229.59,62500],["2010-08-18",6466.16,6466.16,5953.6,5993.02,60100],["2010-08-19",6071.88,6111.31,5874.74,5953.6,51500],["2010-08-20",6071.88,6071.88,5677.6,5914.17,29100],["2010-08-23",5993.02,5993.02,5717.03,5717.03,23900],["2010-08-24",5638.17,5638.17,5401.61,5401.61,132500],["2010-08-25",5125.61,5165.04,5086.19,5086.19,31900],["2010-08-26",4731.34,5165.04,4731.34,4849.62,107800],["2010-08-27",4770.76,4849.62,4613.05,4770.76,71500],["2010-08-30",5046.76,5046.76,5046.76,5046.76,14800],["2010-08-31",5322.75,5362.18,5125.61,5362.18,104100],["2010-09-01",5638.17,5677.6,5519.89,5677.6,139300],["2010-09-06",6032.45,6071.88,5993.02,6071.88,118900],["2010-09-07",6466.16,6466.16,5795.89,5993.02,82400],["2010-09-08",5717.03,5795.89,5638.17,5717.03,170100],["2010-09-09",5874.74,6071.88,5717.03,6071.88,103900],["2010-09-10",6229.59,6229.59,5638.17,5717.03,51200],["2010-09-13",5638.17,5638.17,5401.61,5401.61,95400],["2010-09-14",5677.6,5677.6,5204.47,5401.61,29900],["2010-09-15",5441.04,5441.04,5204.47,5362.18,43200],["2010-09-16",5441.04,5441.04,5362.18,5401.61,24700],["2010-09-17",5756.46,5756.46,5598.75,5756.46,85600],["2010-09-20",5914.17,5914.17,5638.17,5638.17,33300],["2010-09-21",5756.46,5756.46,5322.75,5322.75,33100],["2010-09-22",5401.61,5519.89,5322.75,5401.61,29600],["2010-09-23",5401.61,5441.04,5243.9,5283.32,84700],["2010-09-24",5441.04,5519.89,5204.47,5243.9,50500],["2010-09-27",5598.75,5677.6,5362.18,5480.46,44500],["2010-09-28",5519.89,5559.32,5401.61,5480.46,32000],["2010-09-29",5480.46,5480.46,5125.61,5165.04,54000],["2010-09-30",5401.61,5401.61,5165.04,5243.9,26800],["2010-10-01",5480.46,5480.46,5125.61,5165.04,17500],["2010-10-04",5046.76,5046.76,4849.62,4928.47,42200],["2010-10-05",4928.47,5125.61,4928.47,5125.61,41000],["2010-10-06",5204.47,5204.47,5046.76,5204.47,8100],["2010-10-07",5165.04,5165.04,4967.9,4967.9,40000],["2010-10-08",5086.19,5125.61,4928.47,5046.76,13700],["2010-10-11",5322.75,5322.75,5007.33,5007.33,10600],["2010-10-12",5125.61,5125.61,4928.47,4928.47,14500],["2010-10-13",4967.9,4967.9,4849.62,4967.9,14100],["2010-10-14",5125.61,5125.61,4889.05,4928.47,31200],["2010-10-15",5204.47,5204.47,4928.47,4928.47,10600],["2010-10-18",4928.47,4928.47,4889.05,4889.05,1000],["2010-10-19",4889.05,4889.05,4652.48,4691.91,14000],["2010-10-20",4928.47,4928.47,4415.91,4494.77,29900],["2010-10-21",4573.62,4652.48,4455.34,4494.77,20700],["2010-10-22",4613.05,4613.05,4218.77,4258.2,30100],["2010-10-25",4573.62,4573.62,4218.77,4534.2,30200],["2010-10-26",4613.05,4613.05,4613.05,4613.05,6900],["2010-10-27",4691.91,4691.91,4494.77,4573.62,10400],["2010-10-28",4573.62,4573.62,4455.34,4534.2,4600],["2010-10-29",4573.62,4573.62,4415.91,4415.91,8000],["2010-11-01",4613.05,4613.05,4573.62,4613.05,1300],["2010-11-02",4415.91,4415.91,4297.63,4376.48,13900],["2010-11-03",4139.92,4139.92,4061.06,4139.92,12800],["2010-11-04",4179.35,4337.06,4139.92,4139.92,24100],["2010-11-05",4455.34,4455.34,4455.34,4455.34,23200],["2010-11-08",4415.91,4691.91,4415.91,4455.34,8200],["2010-11-09",4415.91,4415.91,4218.77,4337.06,6500],["2010-11-10",4337.06,4337.06,4218.77,4218.77,4900],["2010-11-11",4297.63,4297.63,4100.49,4139.92,10700],["2010-11-12",4100.49,4139.92,3903.35,3982.21,30500],["2010-11-15",4258.2,4337.06,3785.07,3903.35,40500],["2010-11-16",3982.21,3982.21,3863.92,3863.92,15000],["2010-11-17",3942.78,4100.49,3903.35,3903.35,18700],["2010-11-18",3982.21,4061.06,3982.21,4021.63,26500],["2010-11-19",4100.49,4100.49,3824.5,3863.92,13000],["2010-11-22",3903.35,3982.21,3824.5,3824.5,3900],["2010-11-23",3982.21,3982.21,3863.92,3942.78,1900],["2010-11-24",3982.21,3982.21,3903.35,3903.35,4300],["2010-11-25",4021.63,4179.35,3982.21,3982.21,43400],["2010-11-26",4100.49,4218.77,3903.35,4139.92,36100],["2010-11-29",4021.63,4297.63,3982.21,4218.77,50400],["2010-11-30",4415.91,4455.34,4415.91,4415.91,71700],["2010-12-01",4613.05,4613.05,4179.35,4179.35,74100],["2010-12-02",4376.48,4613.05,4179.35,4534.2,69400],["2010-12-03",4691.91,4731.34,4652.48,4731.34,71700],["2010-12-06",4731.34,4928.47,4613.05,4652.48,40400],["2010-12-07",4573.62,4652.48,4455.34,4455.34,49600],["2010-12-08",4731.34,4731.34,4218.77,4218.77,78200],["2010-12-09",4297.63,4415.91,4139.92,4415.91,37000],["2010-12-10",4297.63,4494.77,4297.63,4415.91,37500],["2010-12-13",4494.77,4691.91,4494.77,4691.91,85200],["2010-12-14",4810.19,4810.19,4337.06,4337.06,30300],["2010-12-15",4337.06,4455.34,4179.35,4297.63,40000],["2010-12-16",4100.49,4139.92,4021.63,4021.63,25800],["2010-12-17",4218.77,4258.2,4139.92,4258.2,15900],["2010-12-20",4337.06,4337.06,4061.06,4100.49,45300],["2010-12-21",4100.49,4179.35,4021.63,4061.06,40500],["2010-12-22",4218.77,4218.77,4061.06,4100.49,36100],["2010-12-23",4100.49,4139.92,4061.06,4061.06,23900],["2010-12-24",4139.92,4139.92,4061.06,4100.49,13900],["2010-12-27",4139.92,4139.92,4061.06,4100.49,13100],["2010-12-28",4100.49,4179.35,4100.49,4139.92,11400],["2010-12-29",4139.92,4179.35,4100.49,4100.49,19200],["2010-12-30",4100.49,4139.92,4061.06,4061.06,11600],["2010-12-31",4139.92,4179.35,3982.21,4061.06,47100],["2011-01-04",4258.2,4337.06,4258.2,4297.63,97600],["2011-01-05",4100.49,4376.48,4100.49,4297.63,12900],["2011-01-06",4297.63,4297.63,4139.92,4258.2,15400],["2011-01-07",4297.63,4297.63,4179.35,4218.77,10400],["2011-01-10",4258.2,4297.63,4061.06,4258.2,25800],["2011-01-11",4337.06,4494.77,4258.2,4376.48,120400],["2011-01-12",4415.91,4455.34,4218.77,4337.06,52100],["2011-01-13",4455.34,4455.34,4258.2,4297.63,25300],["2011-01-14",4415.91,4455.34,4337.06,4337.06,45600],["2011-01-17",4455.34,4455.34,4337.06,4337.06,40200],["2011-01-18",4455.34,4455.34,4218.77,4297.63,34900],["2011-01-19",4415.91,4415.91,4258.2,4376.48,20800],["2011-01-20",4415.91,4573.62,4218.77,4297.63,43700],["2011-01-21",4415.91,4494.77,4218.77,4258.2,15300],["2011-01-24",4415.91,4455.34,4218.77,4218.77,10000],["2011-01-25",4297.63,4297.63,4218.77,4218.77,10300],["2011-01-26",4337.06,4376.48,4139.92,4139.92,23600],["2011-01-27",4337.06,4337.06,4179.35,4218.77,20600],["2011-01-28",4337.06,4337.06,4139.92,4139.92,22500],["2011-02-08",4415.91,4415.91,4376.48,4376.48,11300],["2011-02-09",4415.91,4494.77,4179.35,4179.35,19700],["2011-02-10",4415.91,4494.77,4337.06,4337.06,10900],["2011-02-11",4258.2,4415.91,4179.35,4258.2,24200],["2011-02-14",4258.2,4297.63,4258.2,4297.63,10700],["2011-02-15",4218.77,4218.77,4218.77,4218.77,1600],["2011-02-16",4258.2,4258.2,4179.35,4179.35,4500],["2011-02-17",4218.77,4218.77,4021.63,4021.63,13400],["2011-02-18",4179.35,4179.35,3982.21,4021.63,9300],["2011-02-21",3824.5,3824.5,3785.07,3785.07,12400],["2011-02-22",3942.78,4021.63,3548.5,3548.5,44800],["2011-02-23",3785.07,3824.5,3587.93,3587.93,16600],["2011-02-24",3824.5,3824.5,3587.93,3666.78,11000],["2011-02-25",3824.5,3824.5,3706.21,3745.64,23100],["2011-02-28",3785.07,3863.92,3785.07,3863.92,8600],["2011-03-01",3785.07,3824.5,3627.36,3745.64,18600],["2011-03-02",3903.35,3942.78,3627.36,3627.36,15700],["2011-03-03",3903.35,3903.35,3587.93,3587.93,10500],["2011-03-04",3745.64,3824.5,3548.5,3666.78,24700],["2011-03-07",3745.64,3903.35,3548.5,3627.36,39200],["2011-03-08",3706.21,3745.64,3469.65,3469.65,30200],["2011-03-09",3627.36,3666.78,3587.93,3587.93,8500],["2011-03-10",3706.21,3706.21,3627.36,3706.21,15700],["2011-03-11",3706.21,3903.35,3706.21,3785.07,23000],["2011-03-14",3942.78,4021.63,3587.93,3587.93,14700],["2011-03-15",3745.64,3785.07,3548.5,3548.5,5900],["2011-03-16",3706.21,3745.64,3509.07,3706.21,12000],["2011-03-17",3706.21,3706.21,3548.5,3706.21,3600],["2011-03-18",3706.21,3706.21,3548.5,3706.21,19300],["2011-03-21",3666.78,3745.64,3666.78,3745.64,10800],["2011-03-22",3706.21,3745.64,3666.78,3706.21,8900],["2011-03-23",3706.21,3785.07,3666.78,3745.64,44300],["2011-03-24",3903.35,3942.78,3785.07,3942.78,68000],["2011-03-25",4021.63,4061.06,3942.78,3982.21,56100],["2011-03-28",4100.49,4100.49,3982.21,3982.21,60900],["2011-03-29",4021.63,4021.63,3745.64,3745.64,35800],["2011-03-30",3982.21,4021.63,3785.07,3785.07,26800],["2011-03-31",3942.78,4218.77,3942.78,3982.21,34900],["2011-04-01",4218.77,4297.63,4061.06,4061.06,35700],["2011-04-04",4218.77,4494.77,4061.06,4061.06,40800],["2011-04-05",4337.06,4337.06,3982.21,4139.92,25600],["2011-04-06",4258.2,4258.2,4061.06,4218.77,36700],["2011-04-07",4297.63,4297.63,4021.63,4021.63,37900],["2011-04-08",4218.77,4218.77,4021.63,4021.63,36100],["2011-04-13",4139.92,4218.77,4061.06,4061.06,25600],["2011-04-14",4139.92,4179.35,4021.63,4021.63,14800],["2011-04-15",4100.49,4139.92,3863.92,3863.92,28400],["2011-04-18",4061.06,4297.63,3942.78,3942.78,55400],["2011-04-19",4179.35,4297.63,3982.21,3982.21,40200],["2011-04-20",4179.35,4258.2,3903.35,4021.63,37100],["2011-04-21",4139.92,4258.2,3982.21,3982.21,23900],["2011-04-22",4218.77,4218.77,3942.78,3942.78,27400],["2011-04-25",4061.06,4100.49,3903.35,3903.35,30400],["2011-04-26",4061.06,4139.92,3824.5,3824.5,20900],["2011-04-27",4139.92,4139.92,3824.5,3824.5,30500],["2011-04-28",4021.63,4179.35,3824.5,3824.5,33000],["2011-04-29",4061.06,4061.06,3785.07,3785.07,37600],["2011-05-04",3942.78,4061.06,3942.78,4061.06,20500],["2011-05-05",3942.78,3942.78,3785.07,3785.07,18700],["2011-05-06",3706.21,3785.07,3706.21,3785.07,10500],["2011-05-09",3824.5,3824.5,3785.07,3785.07,21100],["2011-05-10",3627.36,3745.64,3587.93,3587.93,25600],["2011-05-11",3706.21,3785.07,3548.5,3548.5,24900],["2011-05-12",3627.36,3627.36,3548.5,3548.5,15500],["2011-05-13",3548.5,3548.5,3390.79,3548.5,18000],["2011-05-16",3745.64,3745.64,3351.36,3351.36,23000],["2011-05-17",3706.21,3903.35,3509.07,3548.5,27200],["2011-05-18",3903.35,3942.78,3587.93,3587.93,39000],["2011-05-19",3785.07,3785.07,3548.5,3548.5,26100],["2011-05-20",3548.5,3903.35,3509.07,3548.5,39800],["2011-05-23",3745.64,3745.64,3469.65,3469.65,27400],["2011-05-24",3706.21,3706.21,3390.79,3390.79,17000],["2011-05-25",3706.21,3706.21,3430.22,3430.22,22200],["2011-05-26",3548.5,3548.5,3430.22,3430.22,7700],["2011-05-27",3272.51,3509.07,3272.51,3351.36,8300],["2011-05-30",3469.65,3469.65,3193.65,3193.65,23500],["2011-05-31",3233.08,3351.36,3075.37,3154.22,14200],["2011-06-01",3114.8,3351.36,3114.8,3154.22,14900],["2011-06-02",3233.08,3272.51,3193.65,3272.51,21100],["2011-06-03",3272.51,3311.93,3075.37,3154.22,18700],["2011-06-06",3272.51,3311.93,3035.94,3114.8,13200],["2011-06-07",3154.22,3154.22,2996.51,3114.8,9300],["2011-06-08",3075.37,3075.37,2878.23,2957.08,9100],["2011-06-09",3075.37,3075.37,2996.51,3035.94,6700],["2011-06-10",3075.37,3193.65,3075.37,3154.22,17100],["2011-06-13",3233.08,3311.93,3154.22,3233.08,26700],["2011-06-14",3272.51,3311.93,3075.37,3233.08,213000],["2011-06-15",3193.65,3193.65,2996.51,3114.8,9200],["2011-06-16",3193.65,3193.65,3154.22,3154.22,11000],["2011-06-17",3154.22,3233.08,2957.08,2957.08,16200],["2011-06-20",3114.8,3114.8,3035.94,3075.37,4900],["2011-06-21",2957.08,2957.08,2838.8,2838.8,7500],["2011-06-22",2917.66,2957.08,2878.23,2878.23,5800],["2011-06-23",2917.66,2917.66,2917.66,2917.66,500],["2011-06-24",2917.66,2917.66,2720.52,2878.23,17200],["2011-06-27",2878.23,2957.08,2720.52,2838.8,10300],["2011-06-28",2917.66,2917.66,2759.95,2759.95,4100],["2011-06-29",2799.37,2799.37,2641.66,2759.95,10200],["2011-06-30",2759.95,2799.37,2602.23,2759.95,7900],["2011-07-01",2838.8,2878.23,2759.95,2759.95,3800],["2011-07-04",2838.8,2838.8,2838.8,2838.8,100],["2011-07-05",2917.66,2917.66,2878.23,2878.23,3600],["2011-07-06",2838.8,2838.8,2720.52,2720.52,8600],["2011-07-07",2838.8,2838.8,2562.81,2799.37,3300],["2011-07-08",2759.95,2759.95,2759.95,2759.95,4800],["2011-07-11",2799.37,2799.37,2602.23,2759.95,4900],["2011-07-12",2759.95,2799.37,2602.23,2759.95,4900],["2011-07-13",2720.52,2759.95,2720.52,2759.95,6600],["2011-07-14",2720.52,2720.52,2720.52,2720.52,100],["2011-07-15",2720.52,2759.95,2681.09,2720.52,4600],["2011-07-18",2759.95,2759.95,2602.23,2759.95,1800],["2011-07-19",2759.95,2759.95,2562.81,2602.23,12600],["2011-07-20",2602.23,2641.66,2444.52,2602.23,17100],["2011-07-21",2641.66,2641.66,2602.23,2602.23,10100],["2011-07-22",2681.09,2681.09,2602.23,2641.66,10800],["2011-07-25",2641.66,2641.66,2602.23,2602.23,8800],["2011-07-26",2641.66,2641.66,2602.23,2641.66,2900],["2011-07-27",2681.09,2681.09,2483.95,2602.23,19800],["2011-07-28",2562.81,2641.66,2444.52,2602.23,111800],["2011-07-29",2602.23,2641.66,2365.67,2365.67,16900],["2011-08-01",2641.66,2641.66,2602.23,2602.23,10500],["2011-08-02",2602.23,2602.23,2444.52,2444.52,11600],["2011-08-03",2523.38,2523.38,2365.67,2365.67,16700],["2011-08-04",2523.38,2523.38,2247.38,2444.52,29100],["2011-08-05",2523.38,2562.81,2483.95,2483.95,10900],["2011-08-08",2562.81,2562.81,2523.38,2523.38,10300],["2011-08-09",2523.38,2523.38,2365.67,2365.67,700],["2011-08-10",2523.38,2523.38,2483.95,2483.95,6400],["2011-08-11",2483.95,2483.95,2365.67,2365.67,6400],["2011-08-12",2483.95,2483.95,2483.95,2483.95,100],["2011-08-15",2483.95,2523.38,2483.95,2523.38,15600],["2011-08-16",2483.95,2483.95,2365.67,2365.67,1300],["2011-08-17",2483.95,2483.95,2405.1,2405.1,12600],["2011-08-18",2483.95,2483.95,2326.24,2326.24,15800],["2011-08-19",2483.95,2483.95,2286.81,2365.67,6500],["2011-08-22",2444.52,2444.52,2405.1,2405.1,10500],["2011-08-23",2444.52,2444.52,2444.52,2444.52,300],["2011-08-24",2444.52,2523.38,2444.52,2523.38,800],["2011-08-25",2602.23,2602.23,2405.1,2405.1,1300],["2011-08-26",2562.81,2562.81,2365.67,2365.67,9900],["2011-08-29",2444.52,2444.52,2207.96,2326.24,40500],["2011-08-30",2444.52,2444.52,2168.53,2168.53,21600],["2011-08-31",2365.67,2365.67,2129.1,2168.53,7900],["2011-09-01",2286.81,2286.81,2129.1,2247.38,81600],["2011-09-05",2326.24,2326.24,2207.96,2207.96,36600],["2011-09-06",2286.81,2286.81,2168.53,2168.53,16500],["2011-09-07",2286.81,2286.81,2247.38,2247.38,17200],["2011-09-08",2326.24,2365.67,2247.38,2247.38,29800],["2011-09-09",2326.24,2326.24,2168.53,2168.53,23200],["2011-09-12",2286.81,2286.81,2207.96,2286.81,24500],["2011-09-13",2326.24,2444.52,2286.81,2444.52,151800],["2011-09-14",2562.81,2562.81,2483.95,2483.95,166100],["2011-09-15",2562.81,2720.52,2444.52,2483.95,62200],["2011-09-16",2602.23,2602.23,2444.52,2444.52,53600],["2011-09-19",2562.81,2562.81,2365.67,2405.1,84400],["2011-09-20",2405.1,2444.52,2247.38,2286.81,28600],["2011-09-21",2365.67,2365.67,2207.96,2247.38,12600],["2011-09-22",2286.81,2365.67,2129.1,2326.24,79400],["2011-09-23",2326.24,2365.67,2286.81,2326.24,64300],["2011-09-26",2365.67,2365.67,2326.24,2326.24,31100],["2011-09-27",2326.24,2326.24,2286.81,2286.81,1400],["2011-09-28",2326.24,2326.24,2247.38,2286.81,14200],["2011-09-29",2326.24,2326.24,2168.53,2168.53,22400],["2011-09-30",2286.81,2286.81,2129.1,2129.1,30100],["2011-10-03",2286.81,2286.81,2089.67,2129.1,40800],["2011-10-04",2129.1,2207.96,2129.1,2129.1,16500],["2011-10-05",2247.38,2247.38,2089.67,2129.1,59400],["2011-10-06",2168.53,2207.96,2168.53,2168.53,32000],["2011-10-07",2207.96,2207.96,2168.53,2168.53,16800],["2011-10-10",2247.38,2247.38,2129.1,2129.1,12000],["2011-10-11",2207.96,2207.96,2129.1,2168.53,19500],["2011-10-12",2207.96,2207.96,2050.25,2050.25,47700],["2011-10-13",2129.1,2129.1,1931.96,1931.96,700],["2011-10-14",2129.1,2129.1,2050.25,2089.67,32800],["2011-10-17",2207.96,2207.96,2089.67,2089.67,20400],["2011-10-18",2089.67,2286.81,2089.67,2168.53,15100],["2011-10-19",2365.67,2365.67,2168.53,2168.53,16300],["2011-10-20",2326.24,2444.52,2207.96,2207.96,15000],["2011-10-21",2405.1,2405.1,2168.53,2168.53,13300],["2011-10-24",2326.24,2326.24,2129.1,2168.53,22900],["2011-10-25",2247.38,2247.38,2089.67,2089.67,19000],["2011-10-26",2247.38,2286.81,2050.25,2050.25,27400],["2011-10-27",2247.38,2286.81,2089.67,2168.53,22600],["2011-10-28",2326.24,2326.24,2129.1,2129.1,38400],["2011-10-31",2089.67,2207.96,2089.67,2089.67,18100],["2011-11-01",2207.96,2247.38,2010.82,2050.25,35000],["2011-11-02",2207.96,2207.96,2050.25,2050.25,21100],["2011-11-03",2129.1,2129.1,1971.39,1971.39,17000],["2011-11-04",2089.67,2129.1,1971.39,1971.39,7300],["2011-11-07",2050.25,2089.67,1892.53,1892.53,16200],["2011-11-08",2010.82,2010.82,1892.53,1892.53,7700],["2011-11-09",1774.25,1892.53,1774.25,1774.25,9400],["2011-11-10",1892.53,1892.53,1655.97,1813.68,73000],["2011-11-11",1853.11,1931.96,1853.11,1892.53,18500],["2011-11-14",1892.53,1892.53,1774.25,1774.25,12500],["2011-11-15",1892.53,1892.53,1774.25,1774.25,12000],["2011-11-16",1892.53,1892.53,1774.25,1774.25,20300],["2011-11-17",1853.11,1853.11,1734.82,1734.82,2300],["2011-11-18",1813.68,1813.68,1655.97,1655.97,7500],["2011-11-21",1774.25,1813.68,1655.97,1655.97,9700],["2011-11-22",1734.82,1734.82,1616.54,1616.54,11300],["2011-11-23",1695.4,1695.4,1577.11,1695.4,2700],["2011-11-24",1655.97,1695.4,1577.11,1577.11,6800],["2011-11-25",1655.97,1655.97,1577.11,1577.11,6700],["2011-11-28",1655.97,1655.97,1498.26,1498.26,5700],["2011-11-29",1577.11,1577.11,1419.4,1537.68,29900],["2011-11-30",1577.11,1577.11,1458.83,1458.83,11300],["2011-12-01",1577.11,1577.11,1498.26,1498.26,11700],["2011-12-02",1577.11,1577.11,1537.68,1577.11,700],["2011-12-05",1577.11,1577.11,1537.68,1537.68,19000],["2011-12-06",1577.11,1577.11,1498.26,1498.26,17900],["2011-12-07",1577.11,1577.11,1458.83,1458.83,20800],["2011-12-08",1537.68,1537.68,1498.26,1498.26,1700],["2011-12-09",1537.68,1537.68,1458.83,1458.83,20200],["2011-12-12",1537.68,1537.68,1458.83,1458.83,1400],["2011-12-13",1537.68,1537.68,1458.83,1458.83,1600],["2011-12-14",1537.68,1537.68,1458.83,1458.83,500],["2011-12-15",1419.4,1498.26,1419.4,1419.4,19900],["2011-12-16",1419.4,1498.26,1379.97,1458.83,27600],["2011-12-19",1458.83,1498.26,1458.83,1498.26,17600],["2011-12-20",1458.83,1458.83,1379.97,1419.4,9600],["2011-12-21",1458.83,1498.26,1379.97,1379.97,30300],["2011-12-22",1458.83,1458.83,1458.83,1458.83,600],["2011-12-23",1458.83,1458.83,1379.97,1379.97,700],["2011-12-26",1458.83,1458.83,1379.97,1379.97,800],["2011-12-27",1458.83,1458.83,1379.97,1379.97,5900],["2011-12-28",1379.97,1379.97,1301.12,1301.12,1200],["2011-12-29",1379.97,1419.4,1261.69,1261.69,33200],["2011-12-30",1379.97,1379.97,1261.69,1261.69,11000],["2012-01-03",1340.54,1340.54,1301.12,1340.54,21700],["2012-01-04",1340.54,1379.97,1340.54,1379.97,16700],["2012-01-05",1379.97,1379.97,1379.97,1379.97,700],["2012-01-06",1379.97,1379.97,1301.12,1301.12,700],["2012-01-09",1379.97,1379.97,1301.12,1301.12,23100],["2012-01-10",1379.97,1379.97,1301.12,1301.12,700],["2012-01-11",1340.54,1379.97,1301.12,1301.12,19100],["2012-01-12",1379.97,1379.97,1301.12,1301.12,700],["2012-01-13",1379.97,1379.97,1301.12,1301.12,800],["2012-01-16",1379.97,1379.97,1301.12,1301.12,1300],["2012-01-17",1340.54,1340.54,1261.69,1261.69,3200],["2012-01-18",1301.12,1301.12,1222.26,1261.69,5700],["2012-01-19",1261.69,1301.12,1182.83,1222.26,17200],["2012-01-20",1301.12,1301.12,1182.83,1301.12,3800],["2012-01-30",1340.54,1340.54,1261.69,1340.54,20900],["2012-01-31",1419.4,1419.4,1340.54,1419.4,29900],["2012-02-01",1419.4,1458.83,1379.97,1379.97,10700],["2012-02-02",1419.4,1419.4,1340.54,1340.54,20400],["2012-02-03",1419.4,1419.4,1419.4,1419.4,600],["2012-02-06",1419.4,1419.4,1419.4,1419.4,300],["2012-02-07",1419.4,1419.4,1379.97,1379.97,6400],["2012-02-08",1379.97,1379.97,1301.12,1301.12,18600],["2012-02-09",1340.54,1340.54,1261.69,1261.69,1000],["2012-02-10",1340.54,1340.54,1261.69,1261.69,13200],["2012-02-13",1301.12,1301.12,1222.26,1222.26,1500],["2012-02-14",1301.12,1301.12,1222.26,1222.26,9800],["2012-02-15",1301.12,1301.12,1261.69,1301.12,14800],["2012-02-16",1340.54,1340.54,1222.26,1222.26,1200],["2012-02-17",1301.12,1301.12,1222.26,1222.26,4200],["2012-02-20",1301.12,1301.12,1222.26,1261.69,29100],["2012-02-21",1301.12,1301.12,1182.83,1182.83,22800],["2012-02-22",1261.69,1261.69,1222.26,1222.26,16600],["2012-02-23",1301.12,1340.54,1261.69,1261.69,23700],["2012-02-24",1301.12,1340.54,1301.12,1301.12,53200],["2012-02-27",1340.54,1340.54,1261.69,1261.69,26000],["2012-02-28",1301.12,1301.12,1182.83,1182.83,55600],["2012-02-29",1261.69,1261.69,1222.26,1261.69,44100],["2012-03-01",1301.12,1301.12,1222.26,1301.12,125800],["2012-03-02",1379.97,1379.97,1379.97,1379.97,90800],["2012-03-05",1458.83,1458.83,1458.83,1458.83,16100],["2012-03-06",1537.68,1537.68,1379.97,1419.4,51900],["2012-03-07",1498.26,1498.26,1419.4,1419.4,13400],["2012-03-08",1498.26,1498.26,1340.54,1340.54,53700],["2012-03-09",1261.69,1301.12,1261.69,1301.12,26600],["2012-03-12",1182.83,1261.69,1182.83,1222.26,43900],["2012-03-13",1261.69,1261.69,1182.83,1261.69,8900],["2012-03-14",1340.54,1340.54,1301.12,1340.54,13100],["2012-03-15",1379.97,1379.97,1261.69,1340.54,9800],["2012-03-16",1379.97,1379.97,1261.69,1340.54,21300],["2012-03-19",1301.12,1340.54,1222.26,1301.12,25900],["2012-03-20",1261.69,1261.69,1182.83,1182.83,18200],["2012-03-21",1222.26,1301.12,1222.26,1301.12,16700],["2012-03-22",1301.12,1301.12,1261.69,1301.12,25700],["2012-03-23",1340.54,1379.97,1261.69,1340.54,31900],["2012-03-26",1379.97,1419.4,1340.54,1419.4,47400],["2012-03-27",1458.83,1498.26,1379.97,1419.4,37544],["2012-03-28",1419.4,1419.4,1340.54,1379.97,9410],["2012-03-29",1301.12,1379.97,1301.12,1340.54,9554],["2012-03-30",1379.97,1379.97,1261.69,1261.69,10600],["2012-04-03",1340.54,1340.54,1340.54,1340.54,6900],["2012-04-04",1340.54,1419.4,1301.12,1379.97,5000],["2012-04-05",1301.12,1379.97,1301.12,1340.54,2700],["2012-04-06",1379.97,1379.97,1261.69,1301.12,10700],["2012-04-09",1340.54,1340.54,1222.26,1301.12,3522],["2012-04-10",1340.54,1340.54,1261.69,1261.69,15100],["2012-04-11",1340.54,1340.54,1301.12,1340.54,15200],["2012-04-12",1340.54,1379.97,1261.69,1261.69,16930],["2012-04-13",1261.69,1340.54,1261.69,1261.69,22852],["2012-04-16",1379.97,1379.97,1301.12,1340.54,22300],["2012-04-17",1340.54,1379.97,1301.12,1301.12,4800],["2012-04-18",1261.69,1301.12,1222.26,1301.12,19100],["2012-04-19",1340.54,1340.54,1222.26,1301.12,12944],["2012-04-20",1301.12,1301.12,1261.69,1301.12,2024],["2012-04-23",1301.12,1301.12,1222.26,1301.12,6000],["2012-04-24",1301.12,1301.12,1222.26,1261.69,5400],["2012-04-25",1222.26,1301.12,1222.26,1301.12,16500],["2012-04-26",1301.12,1301.12,1261.69,1301.12,7000],["2012-04-27",1261.69,1340.54,1222.26,1340.54,7600],["2012-05-02",1340.54,1419.4,1340.54,1419.4,88000],["2012-05-03",1458.83,1498.26,1458.83,1498.26,104300],["2012-05-04",1577.11,1577.11,1577.11,1577.11,24000],["2012-05-07",1655.97,1655.97,1655.97,1655.97,39800],["2012-05-08",1734.82,1734.82,1734.82,1734.82,84400],["2012-05-09",1813.68,1853.11,1813.68,1853.11,55300],["2012-05-10",1971.39,1971.39,1971.39,1971.39,18900],["2012-05-11",2089.67,2089.67,1892.53,1971.39,147600],["2012-05-14",1853.11,1892.53,1813.68,1813.68,53000],["2012-05-15",1695.4,1774.25,1695.4,1695.4,20522],["2012-05-16",1695.4,1813.68,1695.4,1774.25,28800],["2012-05-17",1853.11,1853.11,1734.82,1734.82,22300],["2012-05-18",1695.4,1695.4,1616.54,1695.4,17700],["2012-05-21",1774.25,1813.68,1774.25,1813.68,21900],["2012-05-22",1853.11,1853.11,1734.82,1774.25,6300],["2012-05-23",1774.25,1774.25,1655.97,1655.97,12300],["2012-05-24",1695.4,1695.4,1577.11,1655.97,7700],["2012-05-25",1734.82,1734.82,1695.4,1695.4,3100],["2012-05-28",1774.25,1774.25,1655.97,1734.82,7700],["2012-05-29",1734.82,1734.82,1655.97,1734.82,12700],["2012-05-30",1734.82,1734.82,1655.97,1655.97,2900],["2012-05-31",1734.82,1734.82,1655.97,1655.97,4100],["2012-06-01",1734.82,1734.82,1577.11,1695.4,5400],["2012-06-04",1577.11,1695.4,1577.11,1695.4,3100],["2012-06-05",1734.82,1734.82,1734.82,1734.82,1000],["2012-06-06",1655.97,1695.4,1616.54,1695.4,2500],["2012-06-07",1734.82,1734.82,1655.97,1695.4,3480],["2012-06-08",1695.4,1695.4,1616.54,1695.4,1796],["2012-06-11",1616.54,1695.4,1577.11,1577.11,3100],["2012-06-12",1655.97,1655.97,1498.26,1616.54,8600],["2012-06-13",1655.97,1655.97,1537.68,1537.68,8100],["2012-06-14",1577.11,1577.11,1498.26,1498.26,3210],["2012-06-15",1498.26,1498.26,1498.26,1498.26,5000],["2012-06-18",1577.11,1577.11,1537.68,1537.68,6600],["2012-06-19",1616.54,1616.54,1577.11,1577.11,4600],["2012-06-20",1616.54,1616.54,1498.26,1498.26,3100],["2012-06-21",1577.11,1577.11,1458.83,1458.83,800],["2012-06-22",1537.68,1537.68,1458.83,1537.68,1100],["2012-06-25",1498.26,1577.11,1458.83,1577.11,2400],["2012-06-26",1616.54,1616.54,1616.54,1616.54,200],["2012-06-27",1616.54,1616.54,1537.68,1537.68,4500],["2012-06-28",1537.68,1537.68,1537.68,1537.68,300],["2012-06-29",1577.11,1577.11,1458.83,1537.68,3600],["2012-07-02",1498.26,1537.68,1498.26,1537.68,1100],["2012-07-03",1537.68,1537.68,1458.83,1498.26,1000],["2012-07-04",1537.68,1537.68,1419.4,1537.68,1100],["2012-07-05",1498.26,1498.26,1419.4,1498.26,1400],["2012-07-06",1537.68,1537.68,1537.68,1537.68,200],["2012-07-09",1537.68,1537.68,1537.68,1537.68,500],["2012-07-10",1537.68,1537.68,1458.83,1458.83,5200],["2012-07-11",1537.68,1537.68,1419.4,1498.26,1200],["2012-07-12",1458.83,1458.83,1419.4,1458.83,2500],["2012-07-13",1498.26,1498.26,1458.83,1498.26,5600],["2012-07-16",1537.68,1537.68,1419.4,1498.26,4300],["2012-07-17",1419.4,1498.26,1419.4,1498.26,1000],["2012-07-18",1498.26,1498.26,1419.4,1498.26,13400],["2012-07-19",1577.11,1577.11,1458.83,1537.68,9500],["2012-07-20",1537.68,1537.68,1537.68,1537.68,600],["2012-07-23",1537.68,1537.68,1458.83,1537.68,5000],["2012-07-24",1537.68,1537.68,1458.83,1537.68,1500],["2012-07-25",1537.68,1537.68,1537.68,1537.68,200],["2012-07-26",1537.68,1537.68,1537.68,1537.68,100],["2012-07-27",1537.68,1537.68,1537.68,1537.68,0],["2012-07-30",1537.68,1577.11,1498.26,1537.68,24400],["2012-07-31",1537.68,1537.68,1537.68,1537.68,200],["2012-08-01",1537.68,1537.68,1537.68,1537.68,600],["2012-08-02",1537.68,1537.68,1537.68,1537.68,1100],["2012-08-03",1458.83,1577.11,1458.83,1577.11,14900],["2012-08-06",1577.11,1577.11,1458.83,1498.26,5800],["2012-08-07",1498.26,1577.11,1498.26,1537.68,3100],["2012-08-08",1537.68,1537.68,1537.68,1537.68,100],["2012-08-09",1537.68,1537.68,1458.83,1458.83,900],["2012-08-10",1537.68,1537.68,1458.83,1498.26,400],["2012-08-13",1498.26,1498.26,1498.26,1498.26,400],["2012-08-14",1498.26,1498.26,1498.26,1498.26,0],["2012-08-15",1498.26,1498.26,1498.26,1498.26,100],["2012-08-16",1498.26,1498.26,1498.26,1498.26,3300],["2012-08-17",1419.4,1498.26,1419.4,1498.26,2100],["2012-08-20",1419.4,1498.26,1419.4,1498.26,10100],["2012-08-21",1419.4,1498.26,1419.4,1498.26,2700],["2012-08-22",1458.83,1498.26,1458.83,1498.26,400],["2012-08-23",1498.26,1498.26,1498.26,1498.26,0],["2012-08-24",1419.4,1498.26,1419.4,1498.26,2000],["2012-08-27",1498.26,1498.26,1498.26,1498.26,100],["2012-08-28",1498.26,1498.26,1498.26,1498.26,0],["2012-08-29",1419.4,1419.4,1419.4,1419.4,100],["2012-08-30",1419.4,1419.4,1340.54,1379.97,3600],["2012-08-31",1379.97,1379.97,1340.54,1340.54,5900],["2012-09-04",1340.54,1340.54,1261.69,1340.54,3800],["2012-09-05",1379.97,1379.97,1261.69,1261.69,1100],["2012-09-06",1182.83,1340.54,1182.83,1340.54,12600],["2012-09-07",1379.97,1379.97,1379.97,1379.97,1100],["2012-09-10",1379.97,1379.97,1379.97,1379.97,100],["2012-09-11",1379.97,1379.97,1379.97,1379.97,100],["2012-09-12",1379.97,1379.97,1379.97,1379.97,100],["2012-09-13",1301.12,1301.12,1301.12,1301.12,1200],["2012-09-14",1379.97,1379.97,1340.54,1379.97,16400],["2012-09-17",1379.97,1379.97,1379.97,1379.97,232],["2012-09-18",1379.97,1379.97,1379.97,1379.97,0],["2012-09-19",1379.97,1379.97,1379.97,1379.97,50],["2012-09-20",1379.97,1379.97,1379.97,1379.97,100],["2012-09-21",1340.54,1419.4,1340.54,1419.4,10800],["2012-09-24",1340.54,1340.54,1340.54,1340.54,4010],["2012-09-25",1340.54,1340.54,1340.54,1340.54,0],["2012-09-26",1340.54,1340.54,1261.69,1261.69,2300],["2012-09-27",1340.54,1340.54,1261.69,1301.12,10300],["2012-09-28",1340.54,1340.54,1222.26,1301.12,6400],["2012-10-01",1301.12,1379.97,1301.12,1379.97,200],["2012-10-02",1301.12,1301.12,1301.12,1301.12,500],["2012-10-03",1340.54,1340.54,1340.54,1340.54,300],["2012-10-04",1340.54,1340.54,1340.54,1340.54,0],["2012-10-05",1340.54,1340.54,1340.54,1340.54,0],["2012-10-08",1340.54,1340.54,1261.69,1301.12,3500],["2012-10-09",1261.69,1340.54,1261.69,1340.54,3800],["2012-10-10",1261.69,1301.12,1261.69,1301.12,3100],["2012-10-11",1301.12,1301.12,1301.12,1301.12,100],["2012-10-12",1261.69,1261.69,1261.69,1261.69,500],["2012-10-15",1182.83,1301.12,1182.83,1182.83,8100],["2012-10-16",1222.26,1261.69,1182.83,1261.69,21300],["2012-10-17",1301.12,1301.12,1301.12,1301.12,100],["2012-10-18",1301.12,1340.54,1301.12,1340.54,1200],["2012-10-19",1301.12,1340.54,1301.12,1340.54,800],["2012-10-22",1379.97,1379.97,1379.97,1379.97,100],["2012-10-23",1379.97,1379.97,1379.97,1379.97,0],["2012-10-24",1301.12,1340.54,1301.12,1340.54,3200],["2012-10-25",1340.54,1340.54,1340.54,1340.54,0],["2012-10-26",1301.12,1301.12,1301.12,1301.12,300],["2012-10-29",1301.12,1301.12,1301.12,1301.12,0],["2012-10-30",1301.12,1301.12,1301.12,1301.12,0],["2012-10-31",1261.69,1261.69,1261.69,1261.69,1000],["2012-11-01",1340.54,1340.54,1340.54,1340.54,100],["2012-11-02",1340.54,1340.54,1340.54,1340.54,0],["2012-11-05",1340.54,1340.54,1340.54,1340.54,200],["2012-11-06",1419.4,1419.4,1419.4,1419.4,100],["2012-11-07",1419.4,1419.4,1419.4,1419.4,0],["2012-11-08",1419.4,1419.4,1419.4,1419.4,0],["2012-11-09",1498.26,1498.26,1498.26,1498.26,100],["2012-11-12",1458.83,1458.83,1458.83,1458.83,300],["2012-11-13",1458.83,1458.83,1458.83,1458.83,0],["2012-11-14",1458.83,1458.83,1458.83,1458.83,0],["2012-11-15",1458.83,1458.83,1458.83,1458.83,0],["2012-11-16",1458.83,1458.83,1458.83,1458.83,0],["2012-11-19",1458.83,1458.83,1458.83,1458.83,0],["2012-11-20",1419.4,1419.4,1419.4,1419.4,100],["2012-11-21",1419.4,1419.4,1419.4,1419.4,0],["2012-11-22",1419.4,1419.4,1419.4,1419.4,0],["2012-11-23",1419.4,1419.4,1419.4,1419.4,0],["2012-11-26",1419.4,1419.4,1419.4,1419.4,0],["2012-11-27",1419.4,1498.26,1419.4,1498.26,300],["2012-11-28",1498.26,1498.26,1498.26,1498.26,0],["2012-11-29",1498.26,1498.26,1498.26,1498.26,0],["2012-11-30",1498.26,1498.26,1498.26,1498.26,0],["2012-12-03",1498.26,1498.26,1498.26,1498.26,0],["2012-12-04",1498.26,1498.26,1498.26,1498.26,0],["2012-12-05",1498.26,1498.26,1419.4,1419.4,200],["2012-12-06",1419.4,1419.4,1419.4,1419.4,0],["2012-12-07",1419.4,1419.4,1419.4,1419.4,30],["2012-12-10",1419.4,1419.4,1419.4,1419.4,50],["2012-12-11",1419.4,1419.4,1419.4,1419.4,0],["2012-12-12",1340.54,1340.54,1340.54,1340.54,508],["2012-12-13",1261.69,1261.69,1261.69,1261.69,1700],["2012-12-14",1182.83,1182.83,1182.83,1182.83,11400],["2012-12-17",1103.98,1182.83,1103.98,1182.83,11900],["2012-12-18",1261.69,1261.69,1103.98,1182.83,3000],["2012-12-19",1182.83,1182.83,1182.83,1182.83,0],["2012-12-20",1143.41,1143.41,1143.41,1143.41,300],["2012-12-21",1182.83,1182.83,1064.55,1182.83,2200],["2012-12-24",1182.83,1182.83,1182.83,1182.83,100],["2012-12-25",1103.98,1182.83,1103.98,1182.83,900],["2012-12-26",1143.41,1143.41,1143.41,1143.41,200],["2012-12-27",1143.41,1143.41,1103.98,1143.41,3300],["2012-12-28",1103.98,1103.98,1064.55,1103.98,9500],["2013-01-02",1143.41,1143.41,1064.55,1143.41,52000],["2013-01-03",1182.83,1182.83,1103.98,1143.41,9500],["2013-01-04",1143.41,1182.83,1143.41,1182.83,1600],["2013-01-07",1143.41,1222.26,1143.41,1182.83,48922],["2013-01-08",1222.26,1261.69,1103.98,1261.69,39300],["2013-01-09",1340.54,1340.54,1182.83,1301.12,6300],["2013-01-10",1340.54,1340.54,1222.26,1301.12,11692],["2013-01-11",1301.12,1301.12,1222.26,1261.69,1300],["2013-01-14",1261.69,1261.69,1261.69,1261.69,0],["2013-01-15",1143.41,1182.83,1143.41,1182.83,42600],["2013-01-16",1182.83,1182.83,1143.41,1182.83,61976],["2013-01-17",1261.69,1261.69,1222.26,1261.69,8700],["2013-01-18",1301.12,1301.12,1182.83,1261.69,7000],["2013-01-21",1143.41,1143.41,1143.41,1143.41,100],["2013-01-22",1143.41,1143.41,1064.55,1064.55,157610],["2013-01-23",1064.55,1103.98,985.69,1064.55,38100],["2013-01-24",1064.55,1064.55,1025.12,1064.55,4200],["2013-01-25",1064.55,1064.55,985.69,1064.55,20710],["2013-01-28",1064.55,1103.98,1025.12,1064.55,7500],["2013-01-29",1064.55,1103.98,1025.12,1025.12,700],["2013-01-30",985.69,1064.55,946.27,1064.55,16800],["2013-01-31",985.69,985.69,985.69,985.69,100],["2013-02-01",1025.12,1025.12,1025.12,1025.12,900],["2013-02-04",1064.55,1064.55,946.27,946.27,3800],["2013-02-05",985.69,1025.12,985.69,985.69,13700],["2013-02-06",1025.12,1025.12,985.69,1025.12,10600],["2013-02-07",1025.12,1064.55,1025.12,1064.55,1100],["2013-02-08",1103.98,1103.98,1103.98,1103.98,100],["2013-02-18",1103.98,1103.98,1064.55,1064.55,2100],["2013-02-19",1025.12,1064.55,1025.12,1064.55,2000],["2013-02-20",1064.55,1064.55,1025.12,1064.55,800],["2013-02-21",1064.55,1064.55,985.69,985.69,7500],["2013-02-22",1025.12,1025.12,946.27,946.27,700],["2013-02-25",946.27,1025.12,946.27,1025.12,15200],["2013-02-26",1064.55,1064.55,985.69,985.69,5372],["2013-02-27",1025.12,1025.12,946.27,1025.12,4000],["2013-02-28",1025.12,1025.12,946.27,1025.12,1000],["2013-03-01",946.27,1103.98,946.27,1103.98,40500],["2013-03-04",1103.98,1143.41,1064.55,1103.98,59100],["2013-03-05",1143.41,1143.41,1025.12,1103.98,46400],["2013-03-06",1025.12,1103.98,1025.12,1064.55,23100],["2013-03-07",1025.12,1064.55,985.69,1064.55,18900],["2013-03-08",1064.55,1103.98,1064.55,1064.55,21700],["2013-03-11",1064.55,1103.98,1064.55,1064.55,6600],["2013-03-12",1064.55,1103.98,985.69,1103.98,21600],["2013-03-13",985.69,1103.98,985.69,1064.55,3000],["2013-03-14",1025.12,1025.12,1025.12,1025.12,0],["2013-03-15",946.27,1025.12,946.27,1025.12,5500],["2013-03-18",1064.55,1064.55,946.27,1025.12,4500],["2013-03-19",985.69,1025.12,946.27,1025.12,10200],["2013-03-20",1025.12,1025.12,946.27,946.27,5000],["2013-03-21",1025.12,1064.55,1025.12,1064.55,1927600],["2013-03-22",1064.55,1064.55,1064.55,1064.55,0],["2013-03-25",985.69,1025.12,985.69,1025.12,200],["2013-03-26",946.27,1025.12,946.27,985.69,3600],["2013-03-27",1025.12,1025.12,906.84,985.69,5500],["2013-03-28",985.69,985.69,946.27,946.27,3600],["2013-03-29",1025.12,1025.12,906.84,1025.12,4300],["2013-04-01",1025.12,1025.12,1025.12,1025.12,0],["2013-04-02",1025.12,1025.12,1025.12,1025.12,800],["2013-04-03",1025.12,1025.12,946.27,946.27,8400],["2013-04-04",946.27,946.27,867.41,946.27,4300],["2013-04-05",985.69,985.69,985.69,985.69,100],["2013-04-08",985.69,985.69,985.69,985.69,300],["2013-04-09",946.27,946.27,946.27,946.27,2600],["2013-04-10",906.84,985.69,867.41,867.41,7200],["2013-04-11",867.41,946.27,867.41,946.27,11200],["2013-04-12",946.27,946.27,906.84,946.27,700],["2013-04-15",946.27,946.27,867.41,946.27,5200],["2013-04-16",946.27,946.27,946.27,946.27,0],["2013-04-17",867.41,946.27,867.41,906.84,9000],["2013-04-18",867.41,867.41,827.98,827.98,5100],["2013-04-22",867.41,867.41,827.98,827.98,1600],["2013-04-23",788.56,788.56,749.13,788.56,6200],["2013-04-24",827.98,827.98,709.7,827.98,2400],["2013-04-25",827.98,827.98,827.98,827.98,0],["2013-04-26",827.98,827.98,827.98,827.98,0],["2013-05-02",788.56,788.56,749.13,749.13,2800],["2013-05-03",788.56,788.56,709.7,709.7,800],["2013-05-06",709.7,749.13,709.7,749.13,3466],["2013-05-07",749.13,749.13,709.7,709.7,1166],["2013-05-08",749.13,749.13,709.7,709.7,6902],["2013-05-09",749.13,749.13,709.7,709.7,11400],["2013-05-10",749.13,749.13,709.7,709.7,16100],["2013-05-13",749.13,749.13,709.7,709.7,6500],["2013-05-14",709.7,788.56,709.7,788.56,300],["2013-05-15",709.7,749.13,709.7,709.7,900],["2013-05-16",709.7,749.13,709.7,749.13,918],["2013-05-17",749.13,749.13,749.13,749.13,5610],["2013-05-20",709.7,788.56,709.7,749.13,9400],["2013-05-21",788.56,788.56,788.56,788.56,20000],["2013-05-22",867.41,867.41,867.41,867.41,30600],["2013-05-23",946.27,946.27,788.56,867.41,12200],["2013-05-24",906.84,906.84,788.56,867.41,3700],["2013-05-27",867.41,867.41,827.98,867.41,1468],["2013-05-28",788.56,906.84,788.56,906.84,6130],["2013-05-29",946.27,946.27,906.84,946.27,4400],["2013-05-30",985.69,985.69,906.84,946.27,1430],["2013-05-31",906.84,946.27,906.84,906.84,1090],["2013-06-03",906.84,906.84,867.41,867.41,500],["2013-06-04",827.98,867.41,788.56,867.41,2200],["2013-06-05",827.98,906.84,788.56,906.84,3200],["2013-06-06",867.41,867.41,867.41,867.41,566],["2013-06-07",788.56,867.41,788.56,867.41,14300],["2013-06-10",906.84,906.84,827.98,867.41,8600],["2013-06-11",827.98,867.41,788.56,867.41,16300],["2013-06-12",827.98,827.98,827.98,827.98,5300],["2013-06-13",788.56,827.98,788.56,827.98,5900],["2013-06-14",827.98,867.41,788.56,867.41,7400],["2013-06-17",867.41,867.41,827.98,827.98,300],["2013-06-18",827.98,827.98,788.56,827.98,9200],["2013-06-19",827.98,827.98,827.98,827.98,0],["2013-06-20",827.98,827.98,788.56,788.56,300],["2013-06-21",827.98,827.98,709.7,749.13,3000],["2013-06-24",788.56,788.56,749.13,788.56,2900],["2013-06-25",788.56,827.98,749.13,788.56,3300],["2013-06-26",827.98,827.98,749.13,827.98,5100],["2013-06-27",827.98,827.98,827.98,827.98,0],["2013-06-28",788.56,788.56,749.13,749.13,400],["2013-07-01",788.56,788.56,788.56,788.56,2400],["2013-07-02",827.98,827.98,827.98,827.98,100],["2013-07-03",749.13,788.56,749.13,788.56,1554],["2013-07-04",709.7,788.56,709.7,788.56,6600],["2013-07-05",788.56,788.56,788.56,788.56,3100],["2013-07-08",788.56,788.56,788.56,788.56,0],["2013-07-09",788.56,788.56,788.56,788.56,0],["2013-07-10",788.56,788.56,788.56,788.56,0],["2013-07-11",709.7,788.56,709.7,788.56,7300],["2013-07-12",788.56,788.56,788.56,788.56,200],["2013-07-15",788.56,788.56,788.56,788.56,0],["2013-07-16",788.56,788.56,788.56,788.56,0],["2013-07-17",749.13,749.13,749.13,749.13,2500],["2013-07-18",788.56,788.56,749.13,749.13,500],["2013-07-19",749.13,749.13,749.13,749.13,100],["2013-07-22",749.13,749.13,749.13,749.13,0],["2013-07-23",749.13,749.13,749.13,749.13,0],["2013-07-24",749.13,788.56,749.13,788.56,7300],["2013-07-25",788.56,788.56,788.56,788.56,0],["2013-07-26",709.7,788.56,709.7,788.56,3884],["2013-07-29",788.56,788.56,788.56,788.56,0],["2013-07-30",788.56,788.56,788.56,788.56,0],["2013-07-31",827.98,827.98,827.98,827.98,100],["2013-08-01",827.98,827.98,827.98,827.98,30],["2013-08-02",749.13,788.56,749.13,788.56,376],["2013-08-05",788.56,788.56,788.56,788.56,0],["2013-08-06",709.7,788.56,709.7,788.56,500],["2013-08-07",709.7,788.56,709.7,788.56,252],["2013-08-08",709.7,749.13,709.7,749.13,1100],["2013-08-09",788.56,788.56,709.7,709.7,2732],["2013-08-12",709.7,749.13,709.7,749.13,2500],["2013-08-13",788.56,788.56,788.56,788.56,100],["2013-08-14",788.56,788.56,788.56,788.56,40],["2013-08-15",709.7,827.98,709.7,827.98,5210],["2013-08-16",749.13,788.56,749.13,788.56,500],["2013-08-19",827.98,827.98,709.7,827.98,2900],["2013-08-20",827.98,827.98,749.13,749.13,1564],["2013-08-21",788.56,788.56,709.7,788.56,3700],["2013-08-22",749.13,827.98,749.13,827.98,2600],["2013-08-23",788.56,827.98,749.13,827.98,4100],["2013-08-26",749.13,827.98,749.13,827.98,600],["2013-08-27",788.56,827.98,788.56,827.98,200],["2013-08-28",788.56,827.98,749.13,827.98,1400],["2013-08-29",827.98,827.98,827.98,827.98,0],["2013-08-30",749.13,749.13,749.13,749.13,200],["2013-09-03",749.13,788.56,749.13,788.56,3400],["2013-09-04",749.13,749.13,749.13,749.13,1000],["2013-09-05",749.13,749.13,749.13,749.13,0],["2013-09-06",749.13,749.13,749.13,749.13,0],["2013-09-09",749.13,749.13,749.13,749.13,0],["2013-09-10",709.7,749.13,709.7,709.7,2000],["2013-09-11",709.7,749.13,709.7,749.13,200],["2013-09-12",749.13,749.13,709.7,749.13,1600],["2013-09-13",749.13,749.13,709.7,749.13,2500],["2013-09-16",749.13,749.13,749.13,749.13,100],["2013-09-17",749.13,749.13,749.13,749.13,0],["2013-09-18",749.13,749.13,749.13,749.13,0],["2013-09-19",709.7,749.13,709.7,749.13,200],["2013-09-20",709.7,709.7,709.7,709.7,1100],["2013-09-23",709.7,709.7,709.7,709.7,300],["2013-09-24",709.7,709.7,670.27,709.7,400],["2013-09-25",709.7,749.13,670.27,670.27,3000],["2013-09-26",670.27,670.27,670.27,670.27,1810],["2013-09-27",709.7,709.7,709.7,709.7,8610],["2013-09-30",749.13,749.13,749.13,749.13,310],["2013-10-01",749.13,788.56,749.13,788.56,1100],["2013-10-02",788.56,788.56,749.13,749.13,4600],["2013-10-03",788.56,788.56,788.56,788.56,100],["2013-10-04",749.13,788.56,749.13,788.56,5100],["2013-10-07",749.13,749.13,749.13,749.13,3216],["2013-10-08",788.56,788.56,749.13,749.13,1630],["2013-10-09",788.56,788.56,709.7,709.7,2346],["2013-10-10",709.7,709.7,670.27,670.27,2300],["2013-10-11",709.7,709.7,709.7,709.7,3100],["2013-10-14",749.13,749.13,749.13,749.13,14600],["2013-10-15",749.13,788.56,749.13,788.56,1300],["2013-10-16",749.13,749.13,749.13,749.13,3000],["2013-10-17",788.56,788.56,749.13,749.13,4600],["2013-10-18",788.56,788.56,749.13,788.56,1200],["2013-10-21",788.56,788.56,709.7,749.13,23800],["2013-10-22",788.56,788.56,709.7,749.13,12400],["2013-10-23",788.56,788.56,749.13,788.56,20200],["2013-10-24",788.56,867.41,788.56,867.41,10100],["2013-10-25",906.84,906.84,788.56,867.41,7400],["2013-10-28",788.56,906.84,788.56,867.41,5300],["2013-10-29",788.56,827.98,788.56,788.56,7000],["2013-10-30",827.98,867.41,749.13,867.41,11850],["2013-10-31",827.98,867.41,827.98,827.98,2100],["2013-11-01",827.98,867.41,827.98,827.98,14900],["2013-11-04",906.84,906.84,827.98,867.41,11200],["2013-11-05",827.98,906.84,827.98,867.41,31200],["2013-11-06",906.84,946.27,867.41,946.27,30800],["2013-11-07",946.27,1025.12,946.27,1025.12,49100],["2013-11-08",985.69,1025.12,946.27,1025.12,17700],["2013-11-11",1025.12,1103.98,1025.12,1103.98,5300],["2013-11-12",1143.41,1143.41,1025.12,1064.55,11530],["2013-11-13",1025.12,1103.98,985.69,1064.55,4900],["2013-11-14",1064.55,1064.55,985.69,985.69,18100],["2013-11-15",985.69,1025.12,985.69,1025.12,4600],["2013-11-18",1025.12,1064.55,946.27,946.27,9300],["2013-11-19",1025.12,1025.12,1025.12,1025.12,2300],["2013-11-20",1025.12,1064.55,1025.12,1064.55,19200],["2013-11-21",1025.12,1143.41,1025.12,1103.98,76710],["2013-11-22",1103.98,1143.41,1064.55,1143.41,15600],["2013-11-25",1182.83,1182.83,1064.55,1064.55,42300],["2013-11-26",1143.41,1143.41,1025.12,1064.55,37900],["2013-11-27",1064.55,1143.41,1064.55,1143.41,57700],["2013-11-28",1182.83,1222.26,1182.83,1222.26,23010],["2013-11-29",1222.26,1301.12,1143.41,1143.41,39800],["2013-12-02",1143.41,1182.83,1143.41,1182.83,21600],["2013-12-03",1222.26,1261.69,1143.41,1222.26,8802],["2013-12-04",1261.69,1261.69,1103.98,1182.83,45728],["2013-12-05",1182.83,1182.83,1103.98,1103.98,15266],["2013-12-06",1182.83,1182.83,1064.55,1143.41,12400],["2013-12-09",1182.83,1182.83,1064.55,1103.98,3608],["2013-12-10",1064.55,1103.98,1064.55,1103.98,23780],["2013-12-11",1064.55,1103.98,1064.55,1103.98,11400],["2013-12-12",1064.55,1143.41,1064.55,1143.41,14200],["2013-12-13",1064.55,1103.98,1064.55,1064.55,6800],["2013-12-16",1103.98,1103.98,1025.12,1103.98,400],["2013-12-17",1025.12,1103.98,1025.12,1103.98,2200],["2013-12-18",1064.55,1103.98,1025.12,1103.98,10300],["2013-12-19",1103.98,1103.98,1103.98,1103.98,1400],["2013-12-20",1103.98,1103.98,1025.12,1103.98,5200],["2013-12-23",1064.55,1103.98,1064.55,1103.98,8300],["2013-12-24",1064.55,1103.98,1064.55,1103.98,2900],["2013-12-25",1064.55,1143.41,1064.55,1103.98,7648],["2013-12-26",1064.55,1103.98,1064.55,1103.98,20649],["2013-12-27",1064.55,1064.55,1064.55,1064.55,14900],["2013-12-30",1103.98,1103.98,1025.12,1064.55,10500],["2013-12-31",1064.55,1064.55,1064.55,1064.55,1852],["2014-01-02",1064.55,1143.41,1064.55,1143.41,9608],["2014-01-03",1103.98,1143.41,1064.55,1143.41,6560],["2014-01-06",1143.41,1143.41,1103.98,1143.41,844],["2014-01-07",1143.41,1143.41,1064.55,1103.98,3200],["2014-01-08",1143.41,1143.41,1064.55,1103.98,9000],["2014-01-09",1103.98,1143.41,1103.98,1143.41,15500],["2014-01-10",1103.98,1143.41,1103.98,1143.41,2750],["2014-01-13",1103.98,1182.83,1103.98,1182.83,1200],["2014-01-14",1143.41,1182.83,1143.41,1182.83,1900],["2014-01-15",1143.41,1182.83,1064.55,1064.55,2400],["2014-01-16",1103.98,1103.98,1064.55,1103.98,4000],["2014-01-17",1103.98,1103.98,1103.98,1103.98,3700],["2014-01-20",1025.12,1103.98,1025.12,1103.98,3100],["2014-01-21",1103.98,1143.41,1103.98,1143.41,900],["2014-01-22",1064.55,1103.98,1064.55,1103.98,2300],["2014-01-23",1064.55,1182.83,1064.55,1182.83,1300],["2014-01-24",1103.98,1103.98,1064.55,1064.55,5600],["2014-01-27",1103.98,1103.98,1064.55,1103.98,2000],["2014-02-06",1064.55,1182.83,1064.55,1143.41,24100],["2014-02-07",1143.41,1182.83,1103.98,1143.41,26500],["2014-02-10",1182.83,1222.26,1103.98,1103.98,9800],["2014-02-11",1182.83,1182.83,1103.98,1103.98,15500],["2014-02-12",1182.83,1182.83,1143.41,1182.83,64500],["2014-02-13",1222.26,1222.26,1182.83,1222.26,11400],["2014-02-14",1261.69,1301.12,1182.83,1301.12,15500],["2014-02-17",1340.54,1340.54,1261.69,1261.69,291300],["2014-02-18",1301.12,1379.97,1301.12,1379.97,70600],["2014-02-19",1498.26,1498.26,1498.26,1498.26,45200],["2014-02-20",1616.54,1616.54,1616.54,1616.54,124800],["2014-02-21",1774.25,1774.25,1774.25,1774.25,59800],["2014-02-24",1931.96,1931.96,1931.96,1931.96,11600],["2014-02-25",2089.67,2089.67,1931.96,2010.82,260850],["2014-02-26",2010.82,2129.1,1971.39,2010.82,123270],["2014-02-27",2010.82,2129.1,1971.39,2089.67,180147],["2014-02-28",2050.25,2286.81,2050.25,2089.67,222017],["2014-03-03",2089.67,2286.81,2089.67,2286.81,1556300],["2014-03-04",2286.81,2483.95,2286.81,2483.95,112602],["2014-03-05",2523.38,2720.52,2523.38,2720.52,288200],["2014-03-06",2759.95,2957.08,2759.95,2917.66,209424],["2014-03-07",3075.37,3075.37,2799.37,2838.8,726910],["2014-03-10",2799.37,2917.66,2720.52,2917.66,112200],["2014-03-11",2917.66,3154.22,2681.09,3154.22,314462],["2014-03-12",3114.8,3193.65,2996.51,3114.8,40510],["2014-03-13",3114.8,3114.8,2957.08,3114.8,70400],["2014-03-14",2996.51,2996.51,2917.66,2957.08,215201],["2014-03-17",2957.08,3075.37,2878.23,2957.08,89500],["2014-03-18",2957.08,3035.94,2720.52,2917.66,180712],["2014-03-19",2759.95,2917.66,2759.95,2878.23,68510],["2014-03-20",2957.08,2957.08,2759.95,2759.95,86954],["2014-03-21",2759.95,2878.23,2720.52,2878.23,42703],["2014-03-24",2878.23,2917.66,2759.95,2759.95,70900],["2014-03-25",2799.37,2957.08,2759.95,2917.66,295232],["2014-03-26",2957.08,3193.65,2917.66,3193.65,631298],["2014-03-27",3233.08,3469.65,2996.51,3469.65,496700],["2014-03-28",3390.79,3469.65,3272.51,3469.65,301068],["2014-03-31",3311.93,3311.93,3154.22,3154.22,54700],["2014-04-01",2957.08,3272.51,2957.08,2957.08,262800],["2014-04-02",2759.95,2957.08,2681.09,2681.09,802576],["2014-04-03",2681.09,2878.23,2641.66,2878.23,114160],["2014-04-04",2878.23,2957.08,2799.37,2917.66,35800],["2014-04-07",2838.8,2957.08,2681.09,2917.66,116084],["2014-04-08",2957.08,2957.08,2720.52,2878.23,3304],["2014-04-10",2838.8,2878.23,2681.09,2878.23,51000],["2014-04-11",2681.09,2917.66,2681.09,2917.66,43800],["2014-04-14",3154.22,3154.22,2681.09,2681.09,17750],["2014-04-15",2681.09,2681.09,2562.81,2641.66,24000],["2014-04-16",2641.66,2641.66,2483.95,2641.66,5700],["2014-04-17",2641.66,2759.95,2562.81,2759.95,93394],["2014-04-18",2523.38,2759.95,2523.38,2681.09,45700],["2014-04-21",2641.66,2681.09,2523.38,2641.66,14700],["2014-04-22",2562.81,2878.23,2523.38,2878.23,83200],["2014-04-23",2759.95,2838.8,2602.23,2720.52,18700],["2014-04-24",2681.09,2759.95,2641.66,2681.09,17700],["2014-04-25",2681.09,2720.52,2562.81,2681.09,31500],["2014-04-28",2759.95,2759.95,2562.81,2759.95,1800],["2014-04-29",2759.95,2759.95,2483.95,2720.52,1100],["2014-05-05",2641.66,2720.52,2483.95,2720.52,1600],["2014-05-06",2641.66,2641.66,2562.81,2562.81,500],["2014-05-07",2562.81,2641.66,2326.24,2326.24,7800],["2014-05-08",2365.67,2365.67,2129.1,2129.1,1200],["2014-05-09",2129.1,2286.81,1931.96,2286.81,19800],["2014-05-12",2365.67,2365.67,2365.67,2365.67,100],["2014-05-13",2286.81,2444.52,2286.81,2444.52,200],["2014-05-14",2405.1,2602.23,2405.1,2602.23,7200],["2014-05-15",2602.23,2602.23,2523.38,2562.81,1900],["2014-05-16",2562.81,2562.81,2326.24,2562.81,600],["2014-05-19",2602.23,2720.52,2562.81,2720.52,12000],["2014-05-20",2641.66,2720.52,2523.38,2720.52,8900],["2014-05-21",2681.09,2720.52,2602.23,2720.52,25510],["2014-05-22",2681.09,2681.09,2483.95,2483.95,26600],["2014-05-23",2444.52,2483.95,2247.38,2483.95,37200],["2014-05-26",2286.81,2444.52,2247.38,2444.52,9300],["2014-05-27",2247.38,2681.09,2207.96,2681.09,90400],["2014-05-28",2641.66,2641.66,2444.52,2641.66,9000],["2014-05-29",2405.1,2523.38,2405.1,2405.1,2300],["2014-05-30",2444.52,2444.52,2444.52,2444.52,3052],["2014-06-02",2444.52,2444.52,2207.96,2444.52,30900],["2014-06-03",2405.1,2405.1,2405.1,2405.1,100],["2014-06-04",2405.1,2405.1,2405.1,2405.1,100],["2014-06-05",2365.67,2365.67,2365.67,2365.67,642],["2014-06-06",2365.67,2365.67,2129.1,2365.67,4720],["2014-06-09",2207.96,2286.81,2129.1,2286.81,5100],["2014-06-10",2129.1,2247.38,2129.1,2247.38,10550],["2014-06-11",2050.25,2444.52,2050.25,2326.24,9100],["2014-06-12",2365.67,2365.67,2129.1,2129.1,10000],["2014-06-13",2326.24,2326.24,1931.96,2326.24,41800],["2014-06-16",2207.96,2365.67,2207.96,2365.67,10902],["2014-06-17",2168.53,2365.67,2168.53,2365.67,1025700],["2014-06-18",2247.38,2326.24,2207.96,2207.96,9000],["2014-06-19",2207.96,2247.38,2089.67,2247.38,10900],["2014-06-20",2286.81,2286.81,2286.81,2286.81,100],["2014-06-23",2247.38,2286.81,2207.96,2207.96,2300],["2014-06-24",2247.38,2247.38,2207.96,2247.38,5500],["2014-06-25",2286.81,2286.81,2207.96,2286.81,1300],["2014-06-26",2168.53,2286.81,2168.53,2286.81,7700],["2014-06-27",2168.53,2247.38,2089.67,2247.38,1900],["2014-06-30",2089.67,2207.96,2089.67,2207.96,3200],["2014-07-01",2050.25,2207.96,2050.25,2207.96,900],["2014-07-02",2168.53,2207.96,2089.67,2207.96,64900],["2014-07-03",2168.53,2365.67,2168.53,2207.96,55020],["2014-07-04",2168.53,2207.96,2168.53,2207.96,500],["2014-07-07",2089.67,2168.53,2089.67,2168.53,13150],["2014-07-08",2168.53,2168.53,2050.25,2089.67,13000],["2014-07-09",2089.67,2129.1,2050.25,2089.67,9600],["2014-07-10",2129.1,2168.53,2089.67,2089.67,21000],["2014-07-11",2050.25,2089.67,2050.25,2089.67,9400],["2014-07-14",2089.67,2129.1,2010.82,2129.1,6677],["2014-07-15",2089.67,2089.67,2050.25,2050.25,2333],["2014-07-16",2050.25,2129.1,2050.25,2129.1,6000],["2014-07-17",2050.25,2129.1,2050.25,2129.1,4600],["2014-07-18",2050.25,2089.67,2050.25,2089.67,410],["2014-07-21",2129.1,2129.1,2050.25,2089.67,2400],["2014-07-22",2050.25,2089.67,2050.25,2089.67,4800],["2014-07-23",2050.25,2129.1,2050.25,2129.1,21700],["2014-07-24",2010.82,2129.1,2010.82,2129.1,2100],["2014-07-25",2050.25,2089.67,2050.25,2089.67,2010],["2014-07-28",2050.25,2089.67,2010.82,2050.25,10810],["2014-07-29",2010.82,2050.25,2010.82,2050.25,8800],["2014-07-30",2010.82,2050.25,1971.39,2050.25,18500],["2014-07-31",1971.39,2050.25,1971.39,2050.25,3920],["2014-08-01",2050.25,2050.25,1971.39,2050.25,7200],["2014-08-04",2010.82,2089.67,2010.82,2089.67,12000],["2014-08-05",2010.82,2089.67,2010.82,2089.67,1600],["2014-08-06",2010.82,2089.67,2010.82,2089.67,4000],["2014-08-07",2050.25,2050.25,2010.82,2050.25,4900],["2014-08-08",2010.82,2050.25,2010.82,2050.25,4400],["2014-08-11",2010.82,2050.25,2010.82,2050.25,1200],["2014-08-12",2010.82,2010.82,2010.82,2010.82,1500],["2014-08-13",1971.39,2010.82,1853.11,2010.82,9200],["2014-08-14",1971.39,1971.39,1971.39,1971.39,3000],["2014-08-15",1971.39,1971.39,1971.39,1971.39,4700],["2014-08-18",1971.39,1971.39,1971.39,1971.39,21022],["2014-08-19",2010.82,2168.53,2010.82,2089.67,84278],["2014-08-20",2207.96,2207.96,2129.1,2129.1,2400],["2014-08-21",2089.67,2089.67,2050.25,2050.25,1300],["2014-08-22",2050.25,2129.1,2050.25,2129.1,2600],["2014-08-25",2089.67,2089.67,2010.82,2089.67,25300],["2014-08-26",2010.82,2089.67,2010.82,2089.67,7400],["2014-08-27",2089.67,2089.67,2010.82,2050.25,36600],["2014-08-28",1971.39,2050.25,1971.39,2050.25,10400],["2014-08-29",1971.39,2129.1,1971.39,2129.1,36400],["2014-09-03",2129.1,2168.53,2089.67,2129.1,12700],["2014-09-04",2089.67,2089.67,1931.96,2050.25,14300],["2014-09-05",2089.67,2089.67,2010.82,2010.82,6500],["2014-09-08",2050.25,2050.25,2010.82,2010.82,32500],["2014-09-09",2050.25,2207.96,2050.25,2207.96,595544],["2014-09-10",2168.53,2207.96,2089.67,2207.96,5400],["2014-09-11",2089.67,2168.53,2050.25,2168.53,16500],["2014-09-12",2050.25,2129.1,2010.82,2050.25,118291],["2014-09-15",2089.67,2168.53,2050.25,2089.67,111909],["2014-09-16",2050.25,2129.1,2050.25,2129.1,18100],["2014-09-17",2089.67,2129.1,2050.25,2129.1,74600],["2014-09-18",2089.67,2089.67,2010.82,2089.67,44400],["2014-09-19",2010.82,2050.25,1971.39,2050.25,30800],["2014-09-22",1971.39,2050.25,1971.39,2050.25,35500],["2014-09-23",2010.82,2010.82,1971.39,2010.82,979500],["2014-09-24",1971.39,2010.82,1931.96,1971.39,13100],["2014-09-25",1971.39,2050.25,1931.96,2050.25,18300],["2014-09-26",1971.39,2010.82,1931.96,1971.39,31100],["2014-09-29",1931.96,2010.82,1931.96,2010.82,21800],["2014-09-30",2010.82,2010.82,1931.96,1931.96,22100],["2014-10-01",1971.39,2010.82,1971.39,1971.39,36700],["2014-10-02",2010.82,2010.82,1931.96,2010.82,9000],["2014-10-03",1931.96,2010.82,1931.96,2010.82,28400],["2014-10-06",1931.96,1971.39,1931.96,1971.39,18330],["2014-10-07",1931.96,1971.39,1931.96,1971.39,36600],["2014-10-08",1971.39,1971.39,1931.96,1931.96,51800],["2014-10-09",1931.96,2089.67,1931.96,2089.67,145200],["2014-10-10",2247.38,2286.81,2010.82,2089.67,40936],["2014-10-13",2010.82,2010.82,2010.82,2010.82,19800],["2014-10-14",1971.39,2010.82,1931.96,2010.82,25200],["2014-10-15",2010.82,2010.82,1931.96,1971.39,30674],["2014-10-16",1931.96,1931.96,1813.68,1892.53,41700],["2014-10-17",1892.53,1892.53,1853.11,1892.53,8119],["2014-10-20",1853.11,1931.96,1853.11,1892.53,4210],["2014-10-21",1892.53,2050.25,1892.53,2050.25,168216],["2014-10-22",2247.38,2247.38,2089.67,2247.38,292534],["2014-10-23",2444.52,2444.52,2405.1,2444.52,629319],["2014-10-24",2681.09,2681.09,2405.1,2444.52,215900],["2014-10-27",2365.67,2444.52,2286.81,2286.81,158102],["2014-10-28",2286.81,2326.24,2207.96,2247.38,149724],["2014-10-29",2247.38,2326.24,2050.25,2326.24,176800],["2014-10-30",2326.24,2365.67,2247.38,2286.81,118800],["2014-10-31",2286.81,2444.52,2207.96,2444.52,70000],["2014-11-03",2405.1,2483.95,2326.24,2365.67,127000],["2014-11-04",2326.24,2365.67,2326.24,2365.67,72200],["2014-11-05",2326.24,2365.67,2286.81,2326.24,121900],["2014-11-06",2286.81,2326.24,2286.81,2326.24,99800],["2014-11-07",2286.81,2523.38,2247.38,2523.38,454100],["2014-11-10",2759.95,2759.95,2562.81,2759.95,365920],["2014-11-11",2917.66,2917.66,2602.23,2838.8,245060],["2014-11-12",2759.95,2759.95,2641.66,2759.95,206258],["2014-11-13",2641.66,2957.08,2562.81,2957.08,415100],["2014-11-14",2838.8,2838.8,2759.95,2838.8,277800],["2014-11-17",2799.37,3114.8,2799.37,3075.37,753510],["2014-11-18",2996.51,3114.8,2878.23,3075.37,589504],["2014-11-19",2878.23,3114.8,2799.37,3075.37,1013500],["2014-11-20",3035.94,3114.8,2799.37,3035.94,442109],["2014-11-21",3114.8,3311.93,3035.94,3311.93,1447678],["2014-11-24",3548.5,3548.5,3075.37,3469.65,660350],["2014-11-25",3430.22,3430.22,3193.65,3193.65,362020],["2014-11-26",3193.65,3193.65,2878.23,3114.8,826457],["2014-11-27",3114.8,3311.93,2957.08,3311.93,337800],["2014-11-28",3272.51,3272.51,3075.37,3233.08,340496],["2014-12-01",3114.8,3351.36,3075.37,3311.93,866001],["2014-12-02",3233.08,3311.93,3114.8,3114.8,127200],["2014-12-03",3114.8,3154.22,3035.94,3154.22,271200],["2014-12-04",3075.37,3154.22,2838.8,3154.22,1323220],["2014-12-05",2957.08,3075.37,2838.8,2957.08,870316],["2014-12-08",2957.08,2957.08,2720.52,2957.08,247100],["2014-12-09",2917.66,2917.66,2681.09,2681.09,524700],["2014-12-10",2641.66,2681.09,2444.52,2483.95,704400],["2014-12-11",2483.95,2602.23,2365.67,2483.95,176800],["2014-12-12",2483.95,2681.09,2444.52,2602.23,208030],["2014-12-15",2523.38,2641.66,2523.38,2562.81,124200],["2014-12-16",2523.38,2523.38,2444.52,2483.95,99300],["2014-12-17",2444.52,2483.95,2286.81,2405.1,264500],["2014-12-18",2405.1,2483.95,2365.67,2444.52,103700],["2014-12-19",2405.1,2483.95,2326.24,2365.67,85300],["2014-12-22",2405.1,2483.95,2326.24,2483.95,113630],["2014-12-23",2483.95,2483.95,2365.67,2365.67,85600],["2014-12-24",2405.1,2483.95,2365.67,2365.67,41671],["2014-12-25",2365.67,2444.52,2326.24,2326.24,55000],["2014-12-26",2129.1,2365.67,2129.1,2207.96,103700],["2014-12-29",2286.81,2286.81,2129.1,2168.53,84400],["2014-12-30",2168.53,2365.67,2089.67,2365.67,97430],["2014-12-31",2326.24,2483.95,2326.24,2405.1,176900],["2015-01-05",2444.52,2444.52,2326.24,2444.52,47800],["2015-01-06",2405.1,2523.38,2326.24,2483.95,211800],["2015-01-07",2483.95,2562.81,2483.95,2523.38,158800],["2015-01-08",2523.38,2562.81,2523.38,2562.81,104800],["2015-01-09",2602.23,2602.23,2483.95,2483.95,99100],["2015-01-12",2483.95,2483.95,2365.67,2483.95,238900],["2015-01-13",2405.1,2444.52,2365.67,2365.67,141200],["2015-01-14",2365.67,2444.52,2365.67,2365.67,46400],["2015-01-15",2365.67,2483.95,2326.24,2444.52,244900],["2015-01-16",2405.1,2444.52,2405.1,2444.52,160500],["2015-01-19",2444.52,2562.81,2444.52,2483.95,164300],["2015-01-20",2523.38,2523.38,2444.52,2444.52,118300],["2015-01-21",2562.81,2681.09,2523.38,2641.66,502300],["2015-01-22",2641.66,2641.66,2562.81,2602.23,172400],["2015-01-23",2602.23,2641.66,2602.23,2602.23,116100],["2015-01-26",2602.23,2681.09,2602.23,2602.23,88800],["2015-01-27",2602.23,2602.23,2405.1,2483.95,302700],["2015-01-28",2483.95,2602.23,2483.95,2562.81,207000],["2015-01-29",2523.38,2523.38,2444.52,2483.95,56000],["2015-01-30",2562.81,2562.81,2444.52,2523.38,166700],["2015-02-02",2483.95,2483.95,2405.1,2444.52,91003],["2015-02-03",2405.1,2483.95,2405.1,2405.1,141600],["2015-02-04",2405.1,2444.52,2365.67,2405.1,84200],["2015-02-05",2405.1,2444.52,2365.67,2444.52,63700],["2015-02-06",2405.1,2444.52,2365.67,2444.52,107401],["2015-02-09",2365.67,2365.67,2365.67,2365.67,56400],["2015-02-10",2405.1,2444.52,2365.67,2444.52,34900],["2015-02-11",2405.1,2483.95,2405.1,2483.95,12110],["2015-02-12",2483.95,2483.95,2405.1,2405.1,69500],["2015-02-13",2444.52,2444.52,2405.1,2444.52,148200],["2015-02-24",2444.52,2483.95,2444.52,2483.95,14500],["2015-02-25",2483.95,2483.95,2444.52,2444.52,56300],["2015-02-26",2483.95,2483.95,2444.52,2483.95,16740],["2015-02-27",2444.52,2483.95,2444.52,2444.52,43710],["2015-03-02",2444.52,2483.95,2405.1,2483.95,65400],["2015-03-03",2444.52,2562.81,2444.52,2523.38,125432],["2015-03-04",2602.23,2759.95,2562.81,2759.95,510200],["2015-03-05",2917.66,2996.51,2917.66,2957.08,558910],["2015-03-06",2957.08,2996.51,2878.23,2917.66,254250],["2015-03-09",2878.23,2996.51,2799.37,2957.08,451700],["2015-03-10",2917.66,2996.51,2917.66,2917.66,110900],["2015-03-11",2917.66,2957.08,2878.23,2878.23,150850],["2015-03-12",2878.23,2917.66,2838.8,2917.66,246700],["2015-03-13",2957.08,3193.65,2957.08,3075.37,446180],["2015-03-16",3114.8,3114.8,2996.51,2996.51,165266],["2015-03-17",3035.94,3114.8,2996.51,3035.94,136430],["2015-03-18",3075.37,3075.37,3035.94,3035.94,115500],["2015-03-19",3035.94,3075.37,2957.08,2996.51,143530],["2015-03-20",2957.08,2996.51,2917.66,2917.66,158400],["2015-03-23",2996.51,2996.51,2917.66,2917.66,200300],["2015-03-24",2878.23,2878.23,2759.95,2878.23,197400],["2015-03-25",2838.8,2878.23,2799.37,2838.8,39700],["2015-03-26",2838.8,2878.23,2759.95,2838.8,82400],["2015-03-27",2878.23,2878.23,2720.52,2759.95,135200],["2015-03-30",2799.37,2799.37,2602.23,2641.66,138100],["2015-03-31",2681.09,2838.8,2641.66,2759.95,223410],["2015-04-01",2720.52,2759.95,2681.09,2720.52,54500],["2015-04-02",2681.09,2799.37,2681.09,2799.37,48500],["2015-04-03",2799.37,2878.23,2720.52,2799.37,74000],["2015-04-06",2799.37,3035.94,2799.37,2957.08,240220],["2015-04-07",3035.94,3035.94,2917.66,2957.08,41946],["2015-04-08",2917.66,2957.08,2878.23,2957.08,92600],["2015-04-09",2917.66,2996.51,2878.23,2957.08,146022],["2015-04-10",2917.66,2996.51,2917.66,2917.66,124100],["2015-04-13",2917.66,2957.08,2838.8,2878.23,178142],["2015-04-14",2838.8,2917.66,2799.37,2878.23,133810],["2015-04-15",2838.8,2838.8,2759.95,2799.37,174754],["2015-04-16",2838.8,2838.8,2759.95,2799.37,358700],["2015-04-17",2799.37,2838.8,2759.95,2799.37,101010],["2015-04-20",2759.95,2759.95,2641.66,2681.09,186688],["2015-04-21",2641.66,2681.09,2602.23,2641.66,142300],["2015-04-22",2523.38,2681.09,2523.38,2641.66,62300],["2015-04-23",2602.23,2641.66,2562.81,2562.81,45400],["2015-04-24",2562.81,2641.66,2562.81,2562.81,38200],["2015-04-27",2602.23,2641.66,2602.23,2602.23,67900],["2015-05-04",2523.38,2523.38,2365.67,2365.67,159704],["2015-05-05",2326.24,2444.52,2286.81,2444.52,160500],["2015-05-06",2365.67,2444.52,2326.24,2326.24,54700],["2015-05-07",2326.24,2483.95,2326.24,2444.52,178900],["2015-05-08",2444.52,2523.38,2444.52,2483.95,108500],["2015-05-11",2483.95,2483.95,2444.52,2444.52,55700],["2015-05-12",2444.52,2562.81,2405.1,2444.52,108300],["2015-05-13",2523.38,2523.38,2483.95,2483.95,95200],["2015-05-14",2562.81,2602.23,2523.38,2562.81,147300],["2015-05-15",2562.81,2562.81,2483.95,2483.95,123800],["2015-05-18",2444.52,2483.95,2365.67,2365.67,160400],["2015-05-19",2405.1,2483.95,2405.1,2483.95,81800],["2015-05-20",2444.52,2641.66,2444.52,2562.81,163850],["2015-05-21",2562.81,2602.23,2483.95,2562.81,127200],["2015-05-22",2523.38,2602.23,2483.95,2562.81,179000],["2015-05-25",2562.81,2641.66,2523.38,2562.81,153900],["2015-05-26",2602.23,2759.95,2602.23,2681.09,269320],["2015-05-27",2641.66,2681.09,2641.66,2641.66,150800],["2015-05-28",2641.66,2720.52,2602.23,2681.09,170000],["2015-05-29",2681.09,2681.09,2562.81,2562.81,184200],["2015-06-01",2562.81,2641.66,2562.81,2641.66,152784],["2015-06-02",2641.66,2681.09,2602.23,2602.23,95500],["2015-06-03",2562.81,2681.09,2562.81,2681.09,37716],["2015-06-04",2641.66,2641.66,2602.23,2602.23,98100],["2015-06-05",2641.66,2838.8,2641.66,2838.8,69720],["2015-06-08",3114.8,3114.8,3075.37,3075.37,762100],["2015-06-09",3075.37,3154.22,3035.94,3114.8,184014],["2015-06-10",3075.37,3351.36,3035.94,3272.51,395862],["2015-06-11",3272.51,3311.93,3193.65,3272.51,233650],["2015-06-12",3272.51,3548.5,3272.51,3430.22,304078],["2015-06-15",3390.79,3430.22,3311.93,3311.93,186910],["2015-06-16",3390.79,3390.79,3233.08,3233.08,208036],["2015-06-17",3075.37,3193.65,3075.37,3193.65,208000],["2015-06-18",3193.65,3193.65,2996.51,3035.94,148040],["2015-06-19",3035.94,3154.22,3035.94,3154.22,82740],["2015-06-22",3114.8,3154.22,3075.37,3114.8,100200],["2015-06-23",3075.37,3075.37,2996.51,3035.94,60300],["2015-06-24",3035.94,3075.37,2996.51,3035.94,46500],["2015-06-25",3035.94,3035.94,2996.51,3035.94,69076],["2015-06-26",2996.51,3035.94,2957.08,2957.08,93900],["2015-06-29",2917.66,3154.22,2917.66,3154.22,67560],["2015-06-30",3035.94,3154.22,3035.94,3035.94,120210],["2015-07-01",3075.37,3075.37,2996.51,2996.51,93640],["2015-07-02",3035.94,3075.37,3035.94,3075.37,51078],["2015-07-03",3114.8,3114.8,3035.94,3114.8,95600],["2015-07-06",3114.8,3272.51,3075.37,3154.22,125704],["2015-07-07",3154.22,3193.65,3075.37,3114.8,54110],["2015-07-08",3193.65,3193.65,3035.94,3035.94,103100],["2015-07-09",3035.94,3114.8,3035.94,3075.37,63600],["2015-07-10",3154.22,3154.22,3075.37,3075.37,68897],["2015-07-13",3075.37,3114.8,2996.51,3035.94,90320],["2015-07-14",3193.65,3193.65,2917.66,3035.94,124400],["2015-07-15",2996.51,3035.94,2996.51,3035.94,38232],["2015-07-16",2996.51,3035.94,2957.08,2996.51,50700],["2015-07-17",2996.51,3075.37,2996.51,3035.94,28560],["2015-07-20",2996.51,3035.94,2996.51,3035.94,51200],["2015-07-21",2917.66,2957.08,2759.95,2759.95,171100],["2015-07-22",2720.52,2838.8,2720.52,2759.95,85300],["2015-07-23",2759.95,2759.95,2720.52,2759.95,43900],["2015-07-24",2759.95,2759.95,2641.66,2720.52,56760],["2015-07-27",2681.09,2720.52,2562.81,2681.09,145655],["2015-07-28",2641.66,2641.66,2562.81,2562.81,90820],["2015-07-29",2562.81,2799.37,2562.81,2602.23,83120],["2015-07-30",2681.09,2681.09,2602.23,2641.66,43640],["2015-07-31",2641.66,2681.09,2602.23,2602.23,23800],["2015-08-03",2562.81,2562.81,2483.95,2523.38,13000],["2015-08-04",2483.95,2641.66,2483.95,2602.23,19700],["2015-08-05",2602.23,2681.09,2602.23,2641.66,47010],["2015-08-06",2641.66,2641.66,2562.81,2562.81,30000],["2015-08-07",2562.81,2641.66,2562.81,2641.66,7600],["2015-08-10",2602.23,2641.66,2602.23,2641.66,11384],["2015-08-11",2562.81,2641.66,2523.38,2602.23,47808],["2015-08-12",2562.81,2602.23,2523.38,2523.38,27900],["2015-08-13",2483.95,2523.38,2444.52,2523.38,53000],["2015-08-14",2483.95,2523.38,2444.52,2523.38,2400],["2015-08-17",2523.38,2523.38,2405.1,2405.1,37200],["2015-08-18",2444.52,2483.95,2405.1,2483.95,25530],["2015-08-19",2444.52,2483.95,2365.67,2444.52,32500],["2015-08-20",2444.52,2444.52,2365.67,2365.67,36400],["2015-08-21",2365.67,2444.52,2247.38,2326.24,23700],["2015-08-24",2168.53,2326.24,2129.1,2168.53,59900],["2015-08-25",2168.53,2247.38,2089.67,2129.1,22100],["2015-08-26",2207.96,2247.38,2129.1,2168.53,72300],["2015-08-27",2247.38,2326.24,2247.38,2286.81,27814],["2015-08-28",2286.81,2444.52,2286.81,2405.1,68200],["2015-08-31",2365.67,2405.1,2286.81,2286.81,35900],["2015-09-01",2286.81,2286.81,2247.38,2286.81,17000],["2015-09-03",2286.81,2286.81,2168.53,2286.81,2200],["2015-09-04",2247.38,2365.67,2207.96,2207.96,23600],["2015-09-07",2365.67,2365.67,2207.96,2247.38,33000],["2015-09-08",2365.67,2365.67,2247.38,2286.81,16300],["2015-09-09",2247.38,2365.67,2247.38,2326.24,12400],["2015-09-10",2286.81,2286.81,2207.96,2207.96,40500],["2015-09-11",2405.1,2405.1,2207.96,2326.24,3000],["2015-09-14",2286.81,2286.81,2207.96,2247.38,4200],["2015-09-15",2168.53,2247.38,2168.53,2207.96,17600],["2015-09-16",2207.96,2247.38,2168.53,2247.38,27500],["2015-09-17",2247.38,2247.38,2207.96,2247.38,3300],["2015-09-18",2247.38,2247.38,2207.96,2247.38,18900],["2015-09-21",2207.96,2207.96,2129.1,2207.96,43200],["2015-09-22",2207.96,2207.96,2168.53,2207.96,26200],["2015-09-23",2207.96,2207.96,2168.53,2207.96,2400],["2015-09-24",2247.38,2247.38,2207.96,2247.38,18312],["2015-09-25",2207.96,2207.96,2050.25,2207.96,103300],["2015-09-28",2168.53,2207.96,2089.67,2168.53,16600],["2015-09-29",2089.67,2286.81,2089.67,2247.38,81600],["2015-09-30",2286.81,2444.52,2286.81,2444.52,175042],["2015-10-01",2444.52,2444.52,2405.1,2405.1,12510],["2015-10-02",2405.1,2405.1,2286.81,2365.67,24600],["2015-10-05",2286.81,2365.67,2286.81,2326.24,27610],["2015-10-06",2483.95,2523.38,2365.67,2483.95,75120],["2015-10-07",2523.38,2523.38,2247.38,2444.52,10000],["2015-10-08",2405.1,2405.1,2326.24,2405.1,10000],["2015-10-09",2405.1,2405.1,2247.38,2286.81,103884],["2015-10-12",2326.24,2326.24,2286.81,2286.81,33700],["2015-10-13",2286.81,2286.81,2247.38,2247.38,32810],["2015-10-14",2286.81,2365.67,2286.81,2365.67,55816],["2015-10-15",2405.1,2405.1,2286.81,2326.24,24300],["2015-10-16",2365.67,2405.1,2365.67,2365.67,73442],["2015-10-19",2326.24,2405.1,2326.24,2365.67,66000],["2015-10-20",2365.67,2444.52,2326.24,2365.67,72000],["2015-10-21",2326.24,2326.24,2207.96,2207.96,171200],["2015-10-22",2207.96,2247.38,2168.53,2247.38,36900],["2015-10-23",2247.38,2326.24,2247.38,2247.38,50900],["2015-10-26",2286.81,2286.81,2247.38,2247.38,33620],["2015-10-27",2247.38,2247.38,2247.38,2247.38,1346],["2015-10-28",2207.96,2207.96,2168.53,2207.96,47700],["2015-10-29",2247.38,2247.38,2168.53,2168.53,30610],["2015-10-30",2168.53,2207.96,2129.1,2129.1,23200],["2015-11-02",2168.53,2207.96,2129.1,2129.1,35300],["2015-11-03",2168.53,2168.53,2129.1,2168.53,23300],["2015-11-04",2168.53,2207.96,2168.53,2207.96,15600],["2015-11-05",2207.96,2207.96,2168.53,2168.53,14000],["2015-11-06",2168.53,2286.81,2168.53,2168.53,17200],["2015-11-09",2207.96,2247.38,2168.53,2168.53,91200],["2015-11-10",2207.96,2207.96,2129.1,2129.1,9800],["2015-11-11",2129.1,2168.53,2129.1,2129.1,38200],["2015-11-12",2129.1,2129.1,2089.67,2129.1,40800],["2015-11-13",2129.1,2129.1,2089.67,2129.1,26600],["2015-11-16",2089.67,2129.1,2089.67,2129.1,9300],["2015-11-17",2089.67,2129.1,2050.25,2089.67,58000],["2015-11-18",2089.67,2129.1,2050.25,2129.1,49400],["2015-11-19",2089.67,2129.1,2089.67,2089.67,19610],["2015-11-20",2089.67,2129.1,2050.25,2129.1,69548],["2015-11-23",2089.67,2129.1,2089.67,2089.67,113800],["2015-11-24",2207.96,2286.81,2168.53,2286.81,288802],["2015-11-25",2286.81,2286.81,2207.96,2247.38,41362],["2015-11-26",2207.96,2207.96,2168.53,2168.53,51600],["2015-11-27",2168.53,2207.96,2129.1,2129.1,45200],["2015-11-30",2129.1,2129.1,2010.82,2010.82,72800],["2015-12-01",2089.67,2089.67,2010.82,2010.82,33104],["2015-12-02",2050.25,2089.67,2050.25,2089.67,31600],["2015-12-03",2050.25,2050.25,2010.82,2050.25,16100],["2015-12-04",2050.25,2050.25,2010.82,2010.82,43800],["2015-12-07",2050.25,2050.25,2010.82,2010.82,500],["2015-12-08",2010.82,2010.82,1931.96,1971.39,80150],["2015-12-09",1971.39,2010.82,1971.39,1971.39,26330],["2015-12-10",1971.39,2010.82,1971.39,1971.39,36800],["2015-12-11",1971.39,2010.82,1971.39,1971.39,18000],["2015-12-14",2010.82,2010.82,1971.39,1971.39,18150],["2015-12-15",1971.39,1971.39,1931.96,1971.39,12500],["2015-12-16",1971.39,1971.39,1931.96,1931.96,31800],["2015-12-17",1931.96,1971.39,1931.96,1971.39,49905],["2015-12-18",2010.82,2010.82,1971.39,2010.82,19300],["2015-12-21",1971.39,1971.39,1931.96,1931.96,14900],["2015-12-22",1971.39,2010.82,1971.39,1971.39,77500],["2015-12-23",1971.39,1971.39,1931.96,1931.96,15700],["2015-12-24",1931.96,1931.96,1892.53,1892.53,18600],["2015-12-25",1931.96,1971.39,1892.53,1892.53,32700],["2015-12-28",1892.53,1931.96,1734.82,1734.82,25300],["2015-12-29",1734.82,1813.68,1734.82,1774.25,26300],["2015-12-30",1813.68,1892.53,1813.68,1892.53,6700],["2015-12-31",1892.53,1892.53,1813.68,1813.68,24800],["2016-01-04",1813.68,1853.11,1813.68,1853.11,35500],["2016-01-05",1853.11,1892.53,1774.25,1774.25,21500],["2016-01-06",1853.11,1853.11,1774.25,1774.25,3730],["2016-01-07",1774.25,1774.25,1734.82,1774.25,35800],["2016-01-08",1774.25,1774.25,1655.97,1695.4,15700],["2016-01-11",1695.4,1734.82,1616.54,1655.97,31700],["2016-01-12",1695.4,1695.4,1577.11,1655.97,8300],["2016-01-13",1655.97,1655.97,1577.11,1655.97,6000],["2016-01-14",1655.97,1655.97,1616.54,1616.54,5222],["2016-01-15",1616.54,1616.54,1577.11,1577.11,8000],["2016-01-18",1577.11,1577.11,1498.26,1498.26,29800],["2016-01-19",1577.11,1616.54,1537.68,1577.11,8500],["2016-01-20",1616.54,1695.4,1577.11,1616.54,5600],["2016-01-21",1616.54,1655.97,1577.11,1577.11,21100],["2016-01-22",1577.11,1616.54,1577.11,1616.54,3100],["2016-01-25",1616.54,1734.82,1616.54,1655.97,23600],["2016-01-26",1655.97,1734.82,1655.97,1655.97,9400],["2016-01-27",1695.4,1774.25,1695.4,1774.25,22100],["2016-01-28",1774.25,1813.68,1734.82,1774.25,22100],["2016-01-29",1774.25,1853.11,1774.25,1853.11,9730],["2016-02-01",1853.11,1971.39,1853.11,1931.96,27922],["2016-02-02",1931.96,1931.96,1853.11,1853.11,112700],["2016-02-03",1853.11,1892.53,1774.25,1774.25,1200],["2016-02-04",1853.11,1892.53,1813.68,1853.11,1200],["2016-02-05",1892.53,1931.96,1813.68,1931.96,2800],["2016-02-15",1931.96,1971.39,1853.11,1892.53,6000],["2016-02-16",1931.96,1931.96,1774.25,1813.68,17431],["2016-02-17",1774.25,1813.68,1695.4,1695.4,19500],["2016-02-18",1695.4,1813.68,1695.4,1813.68,51000],["2016-02-19",1853.11,1853.11,1774.25,1813.68,3900],["2016-02-22",1853.11,1892.53,1813.68,1853.11,33000],["2016-02-23",1892.53,1892.53,1813.68,1853.11,12300],["2016-02-24",1813.68,1853.11,1734.82,1853.11,24100],["2016-02-25",1813.68,1853.11,1813.68,1853.11,6200],["2016-02-26",1774.25,1813.68,1774.25,1813.68,33100],["2016-02-29",1813.68,1853.11,1774.25,1853.11,14800],["2016-03-01",1774.25,1813.68,1774.25,1813.68,19700],["2016-03-02",1774.25,1853.11,1695.4,1853.11,63200],["2016-03-03",1813.68,1853.11,1774.25,1774.25,6900],["2016-03-04",1774.25,1813.68,1774.25,1813.68,21900],["2016-03-07",1813.68,1853.11,1774.25,1853.11,16600],["2016-03-08",1813.68,1853.11,1813.68,1813.68,25600],["2016-03-09",1813.68,1853.11,1813.68,1853.11,10860],["2016-03-10",1853.11,1931.96,1853.11,1853.11,57906],["2016-03-11",1853.11,1892.53,1853.11,1853.11,47400],["2016-03-14",1734.82,1853.11,1695.4,1853.11,15000],["2016-03-15",1853.11,1853.11,1774.25,1813.68,21710],["2016-03-16",1813.68,1853.11,1813.68,1853.11,9612],["2016-03-17",1813.68,1853.11,1813.68,1853.11,9712],["2016-03-18",1853.11,1853.11,1813.68,1813.68,10860],["2016-03-21",1813.68,1813.68,1734.82,1813.68,11828],["2016-03-22",1774.25,1813.68,1734.82,1774.25,25100],["2016-03-23",1813.68,1853.11,1813.68,1853.11,33312],["2016-03-24",1853.11,1853.11,1813.68,1813.68,8800],["2016-03-25",1813.68,1971.39,1813.68,1931.96,83700],["2016-03-28",1971.39,2089.67,1931.96,1931.96,71200],["2016-03-29",1931.96,1971.39,1853.11,1931.96,35300],["2016-03-30",1892.53,1931.96,1892.53,1892.53,31600],["2016-03-31",1931.96,2050.25,1892.53,2010.82,239800],["2016-04-01",2050.25,2050.25,1931.96,2010.82,12800],["2016-04-04",2010.82,2010.82,1931.96,2010.82,16700],["2016-04-05",2010.82,2010.82,2010.82,2010.82,0],["2016-04-06",1892.53,1971.39,1892.53,1892.53,14812],["2016-04-07",1971.39,1971.39,1931.96,1931.96,27400],["2016-04-08",1931.96,1971.39,1892.53,1971.39,24400],["2016-04-11",1971.39,2010.82,1931.96,1971.39,18520],["2016-04-12",1971.39,1971.39,1931.96,1971.39,53000],["2016-04-13",1971.39,1971.39,1892.53,1892.53,33098],["2016-04-14",1971.39,2010.82,1931.96,1931.96,37210],["2016-04-15",1971.39,1971.39,1931.96,1971.39,29600],["2016-04-19",1971.39,2050.25,1931.96,2050.25,43100],["2016-04-20",2050.25,2050.25,1971.39,2010.82,16300],["2016-04-21",2010.82,2050.25,1971.39,2010.82,26700],["2016-04-22",2010.82,2010.82,1971.39,1971.39,79142],["2016-04-25",1971.39,2129.1,1931.96,2089.67,63620],["2016-04-26",2129.1,2129.1,2010.82,2010.82,28900],["2016-04-27",2010.82,2010.82,1931.96,1971.39,29782],["2016-04-28",1971.39,1971.39,1892.53,1971.39,27800],["2016-04-29",1931.96,1971.39,1813.68,1971.39,36800],["2016-05-04",1892.53,2010.82,1892.53,2010.82,31000],["2016-05-05",1971.39,2010.82,1853.11,2010.82,98000],["2016-05-06",2010.82,2207.96,2010.82,2207.96,295500],["2016-05-09",2405.1,2405.1,2247.38,2286.81,397570],["2016-05-10",2286.81,2286.81,2129.1,2247.38,111062],["2016-05-11",2207.96,2247.38,2168.53,2207.96,139500],["2016-05-12",2207.96,2326.24,2207.96,2247.38,91522],["2016-05-13",2286.81,2286.81,2207.96,2247.38,81388],["2016-05-16",2247.38,2286.81,2129.1,2129.1,97700],["2016-05-17",2129.1,2247.38,2089.67,2129.1,100200],["2016-05-18",2129.1,2207.96,2129.1,2207.96,84042],["2016-05-19",2168.53,2207.96,2129.1,2129.1,33200],["2016-05-20",2129.1,2168.53,2129.1,2168.53,43720],["2016-05-23",2168.53,2168.53,2050.25,2050.25,36600],["2016-05-24",2050.25,2129.1,1971.39,2050.25,37844],["2016-05-25",2089.67,2129.1,2050.25,2089.67,10400],["2016-05-26",2089.67,2089.67,2010.82,2050.25,59200],["2016-05-27",2050.25,2050.25,2010.82,2010.82,26200],["2016-05-30",2010.82,2050.25,2010.82,2050.25,22514],["2016-05-31",2010.82,2089.67,2010.82,2089.67,61800],["2016-06-01",2129.1,2168.53,2089.67,2168.53,37076],["2016-06-02",2168.53,2326.24,2168.53,2286.81,132350],["2016-06-03",2286.81,2365.67,2286.81,2326.24,145108],["2016-06-06",2286.81,2286.81,2207.96,2207.96,72215],["2016-06-07",2247.38,2247.38,2207.96,2247.38,45100],["2016-06-08",2286.81,2286.81,2207.96,2207.96,49600],["2016-06-09",2286.81,2286.81,2168.53,2247.38,22000],["2016-06-10",2207.96,2365.67,2207.96,2247.38,159002],["2016-06-13",2247.38,2286.81,2247.38,2286.81,39421],["2016-06-14",2286.81,2365.67,2286.81,2365.67,76550],["2016-06-15",2365.67,2444.52,2365.67,2444.52,40600],["2016-06-16",2444.52,2444.52,2365.67,2405.1,58400],["2016-06-17",2365.67,2365.67,2286.81,2365.67,11000],["2016-06-20",2405.1,2405.1,2326.24,2326.24,34552],["2016-06-21",2326.24,2405.1,2326.24,2405.1,88100],["2016-06-22",2405.1,2483.95,2405.1,2444.52,110710],["2016-06-23",2405.1,2483.95,2405.1,2483.95,23186],["2016-06-24",2483.95,2483.95,2286.81,2286.81,50500],["2016-06-27",2207.96,2365.67,2207.96,2365.67,39100],["2016-06-28",2365.67,2405.1,2286.81,2405.1,12300],["2016-06-29",2444.52,2444.52,2326.24,2326.24,32000],["2016-06-30",2365.67,2365.67,2286.81,2286.81,59100],["2016-07-01",2326.24,2326.24,2286.81,2326.24,6000],["2016-07-04",2326.24,2326.24,2247.38,2326.24,43000],["2016-07-05",2326.24,2326.24,2286.81,2326.24,31124],["2016-07-06",2326.24,2326.24,2286.81,2326.24,14600],["2016-07-07",2326.24,2326.24,2286.81,2326.24,55030],["2016-07-08",2286.81,2326.24,2247.38,2286.81,63236],["2016-07-11",2365.67,2365.67,2247.38,2326.24,22400],["2016-07-12",2247.38,2326.24,2247.38,2326.24,2900],["2016-07-13",2326.24,2326.24,2247.38,2247.38,19000],["2016-07-14",2286.81,2286.81,2207.96,2207.96,5900],["2016-07-15",2168.53,2207.96,2168.53,2207.96,11704],["2016-07-18",2207.96,2326.24,2207.96,2286.81,55320],["2016-07-19",2286.81,2326.24,2247.38,2286.81,55660],["2016-07-20",2286.81,2286.81,2286.81,2286.81,1400],["2016-07-21",2286.81,2286.81,2247.38,2286.81,18054],["2016-07-22",2286.81,2365.67,2286.81,2365.67,92300],["2016-07-25",2365.67,2365.67,2286.81,2365.67,35500],["2016-07-26",2365.67,2365.67,2247.38,2365.67,23718],["2016-07-27",2286.81,2405.1,2286.81,2405.1,121600],["2016-07-28",2365.67,2483.95,2365.67,2444.52,62791],["2016-07-29",2444.52,2444.52,2405.1,2405.1,30528],["2016-08-01",2365.67,2405.1,2286.81,2365.67,43400],["2016-08-02",2365.67,2365.67,2286.81,2326.24,51500],["2016-08-03",2286.81,2326.24,2207.96,2326.24,47400],["2016-08-04",2326.24,2326.24,2207.96,2207.96,29200],["2016-08-05",2207.96,2326.24,2207.96,2207.96,18400],["2016-08-08",2247.38,2286.81,2207.96,2286.81,32100],["2016-08-09",2286.81,2286.81,2247.38,2286.81,8517],["2016-08-10",2286.81,2326.24,2247.38,2286.81,32200],["2016-08-11",2247.38,2286.81,2247.38,2286.81,9300],["2016-08-12",2286.81,2326.24,2207.96,2207.96,50600],["2016-08-15",2374.59,2416.25,2249.62,2416.25,109800],["2016-08-16",2332.94,2332.94,2291.28,2332.94,24400],["2016-08-17",2291.28,2332.94,2249.62,2332.94,27300],["2016-08-18",2332.94,2332.94,2291.28,2332.94,2100],["2016-08-19",2249.62,2291.28,2207.96,2291.28,39500],["2016-08-22",2207.96,2249.62,2207.96,2249.62,11000],["2016-08-23",2249.62,2249.62,2249.62,2249.62,100],["2016-08-24",2207.96,2249.62,2166.3,2207.96,53010],["2016-08-25",2207.96,2249.62,2166.3,2249.62,55000],["2016-08-26",2249.62,2249.62,2207.96,2207.96,8800],["2016-08-29",2249.62,2291.28,2249.62,2291.28,7800],["2016-08-30",2291.28,2291.28,2249.62,2249.62,4222],["2016-08-31",2249.62,2249.62,2082.98,2249.62,6700],["2016-09-01",2207.96,2249.62,2207.96,2249.62,5676],["2016-09-05",2332.94,2332.94,2332.94,2332.94,1000],["2016-09-06",2207.96,2291.28,2207.96,2291.28,11610],["2016-09-07",2207.96,2207.96,2124.64,2124.64,65840],["2016-09-08",2207.96,2207.96,2124.64,2207.96,10000],["2016-09-09",2207.96,2207.96,2124.64,2207.96,23600],["2016-09-12",2207.96,2207.96,2124.64,2207.96,17200],["2016-09-13",2207.96,2207.96,2082.98,2166.3,11600],["2016-09-14",2166.3,2166.3,2082.98,2124.64,4700],["2016-09-15",2082.98,2124.64,2041.32,2124.64,18800],["2016-09-16",2082.98,2082.98,2041.32,2041.32,9806],["2016-09-19",1999.66,2041.32,1958.0,2041.32,4800],["2016-09-20",2082.98,2082.98,1999.66,2082.98,6900],["2016-09-21",2041.32,2124.64,2041.32,2124.64,5310],["2016-09-22",2082.98,2082.98,1999.66,1999.66,5200],["2016-09-23",1958.0,1958.0,1958.0,1958.0,6904],["2016-09-26",2124.64,2124.64,2124.64,2124.64,110],["2016-09-27",2082.98,2082.98,1999.66,1999.66,6600],["2016-09-28",2082.98,2082.98,2041.32,2082.98,2300],["2016-09-29",2082.98,2124.64,2041.32,2041.32,4900],["2016-09-30",2041.32,2082.98,1999.66,1999.66,3800],["2016-10-03",1999.66,2041.32,1916.34,1999.66,8000],["2016-10-04",1999.66,2041.32,1999.66,2041.32,22700],["2016-10-05",1999.66,2082.98,1999.66,2041.32,14090],["2016-10-06",2041.32,2041.32,1999.66,1999.66,3690],["2016-10-07",1999.66,2041.32,1958.0,1999.66,16900],["2016-10-10",1874.68,1958.0,1874.68,1958.0,1900],["2016-10-11",1916.34,1999.66,1916.34,1999.66,8300],["2016-10-12",1916.34,2041.32,1874.68,2041.32,1450],["2016-10-13",1999.66,1999.66,1958.0,1999.66,5600],["2016-10-14",1958.0,1958.0,1874.68,1958.0,15920],["2016-10-17",1999.66,2041.32,1958.0,1958.0,8600],["2016-10-18",1958.0,2041.32,1916.34,2041.32,18200],["2016-10-19",1999.66,2207.96,1999.66,2124.64,22600],["2016-10-20",2124.64,2166.3,2041.32,2041.32,12500],["2016-10-21",2124.64,2124.64,2041.32,2041.32,12010],["2016-10-24",2082.98,2082.98,2041.32,2082.98,15200],["2016-10-25",2082.98,2082.98,1958.0,1999.66,6514],["2016-10-26",1999.66,2041.32,1999.66,2041.32,10500],["2016-10-27",1999.66,1999.66,1958.0,1999.66,10100],["2016-10-28",1999.66,1999.66,1958.0,1958.0,4700],["2016-10-31",1999.66,2041.32,1958.0,1999.66,4110],["2016-11-01",1999.66,2041.32,1958.0,1958.0,15800],["2016-11-02",1999.66,1999.66,1958.0,1958.0,10100],["2016-11-03",1958.0,1958.0,1958.0,1958.0,100],["2016-11-04",2041.32,2041.32,1916.34,1958.0,6200],["2016-11-07",1874.68,1916.34,1791.36,1916.34,17700],["2016-11-08",1916.34,1958.0,1916.34,1958.0,7140],["2016-11-09",1958.0,1958.0,1874.68,1916.34,10800],["2016-11-10",1916.34,1916.34,1874.68,1916.34,6110],["2016-11-11",1916.34,1958.0,1916.34,1958.0,12210],["2016-11-14",1874.68,1916.34,1791.36,1916.34,27700],["2016-11-15",1791.36,1958.0,1791.36,1958.0,1216],["2016-11-16",1874.68,1916.34,1874.68,1916.34,12000],["2016-11-17",1916.34,1916.34,1874.68,1916.34,14300],["2016-11-18",1874.68,1874.68,1833.02,1833.02,10100],["2016-11-21",1874.68,1874.68,1791.36,1874.68,3400],["2016-11-22",1874.68,1874.68,1833.02,1833.02,800],["2016-11-23",1874.68,1874.68,1833.02,1874.68,8800],["2016-11-24",1958.0,1958.0,1958.0,1958.0,100],["2016-11-25",1958.0,1958.0,1874.68,1916.34,5500],["2016-11-28",1874.68,1916.34,1874.68,1916.34,4000],["2016-11-29",1916.34,1916.34,1916.34,1916.34,2000],["2016-11-30",1749.7,1874.68,1749.7,1874.68,6920],["2016-12-01",1833.02,1833.02,1833.02,1833.02,3900],["2016-12-02",1874.68,1999.66,1833.02,1999.66,25100],["2016-12-05",2041.32,2041.32,1874.68,2041.32,764],["2016-12-06",2041.32,2041.32,1916.34,1916.34,14000],["2016-12-07",2041.32,2082.98,1999.66,1999.66,9200],["2016-12-08",2041.32,2041.32,2041.32,2041.32,1200],["2016-12-09",2041.32,2041.32,2041.32,2041.32,1000],["2016-12-12",1999.66,1999.66,1958.0,1958.0,8700],["2016-12-13",1874.68,1958.0,1874.68,1874.68,5414],["2016-12-14",1874.68,1999.66,1874.68,1999.66,1100],["2016-12-15",2041.32,2041.32,1833.02,1999.66,44900],["2016-12-16",1958.0,1958.0,1958.0,1958.0,3200],["2016-12-19",1958.0,1958.0,1916.34,1958.0,3900],["2016-12-20",1958.0,1999.66,1958.0,1958.0,28710],["2016-12-21",1958.0,1999.66,1958.0,1999.66,4600],["2016-12-22",1916.34,1999.66,1916.34,1999.66,18600],["2016-12-23",1999.66,2082.98,1958.0,2082.98,3700],["2016-12-26",2124.64,2124.64,1916.34,2082.98,3410],["2016-12-27",1958.0,1958.0,1916.34,1916.34,3500],["2016-12-28",1916.34,2041.32,1916.34,2041.32,2100],["2016-12-29",1874.68,1958.0,1874.68,1958.0,2190],["2016-12-30",1999.66,2124.64,1999.66,2041.32,9600],["2017-01-03",2082.98,2082.98,1958.0,1958.0,2500],["2017-01-04",2041.32,2041.32,2041.32,2041.32,100],["2017-01-05",1958.0,2041.32,1958.0,2041.32,4200],["2017-01-06",2082.98,2082.98,1916.34,2041.32,4300],["2017-01-09",2041.32,2082.98,2041.32,2041.32,9500],["2017-01-10",2041.32,2041.32,1916.34,2041.32,2700],["2017-01-11",2041.32,2041.32,1916.34,2041.32,3642],["2017-01-12",2041.32,2041.32,2041.32,2041.32,0],["2017-01-13",2041.32,2041.32,2041.32,2041.32,0],["2017-01-16",2041.32,2041.32,2041.32,2041.32,0],["2017-01-17",1999.66,1999.66,1958.0,1958.0,1100],["2017-01-18",1874.68,1999.66,1791.36,1999.66,3500],["2017-01-19",1999.66,1999.66,1999.66,1999.66,0],["2017-01-20",1874.68,1999.66,1874.68,1999.66,6400],["2017-01-23",1833.02,1999.66,1833.02,1999.66,28900],["2017-01-24",1916.34,2166.3,1916.34,1916.34,77386],["2017-01-25",1916.34,1916.34,1916.34,1916.34,0],["2017-02-02",2041.32,2041.32,2041.32,2041.32,3000],["2017-02-03",2082.98,2124.64,2082.98,2124.64,300],["2017-02-06",2041.32,2041.32,1958.0,1958.0,35900],["2017-02-07",2082.98,2124.64,1958.0,2124.64,53540],["2017-02-08",2082.98,2207.96,1958.0,1958.0,37200],["2017-02-09",2082.98,2124.64,2041.32,2082.98,9700],["2017-02-10",2041.32,2041.32,1999.66,1999.66,31020],["2017-02-13",2041.32,2041.32,2041.32,2041.32,3600],["2017-02-14",2041.32,2041.32,1999.66,1999.66,7576],["2017-02-15",1999.66,1999.66,1999.66,1999.66,20734],["2017-02-16",1999.66,1999.66,1999.66,1999.66,31300],["2017-02-17",1999.66,1999.66,1999.66,1999.66,12900],["2017-02-20",2041.32,2082.98,1999.66,2082.98,16200],["2017-02-21",2041.32,2291.28,2041.32,2207.96,55800],["2017-02-22",2124.64,2124.64,2041.32,2041.32,6400],["2017-02-23",2124.64,2166.3,2124.64,2166.3,1510],["2017-02-24",2082.98,2166.3,2082.98,2166.3,12600],["2017-02-27",1999.66,2082.98,1999.66,2082.98,6910],["2017-02-28",2041.32,2082.98,1999.66,2082.98,4434],["2017-03-01",1999.66,2082.98,1999.66,2082.98,224],["2017-03-02",2082.98,2082.98,2041.32,2041.32,13100],["2017-03-03",2041.32,2082.98,1999.66,2082.98,11400],["2017-03-06",2082.98,2166.3,2041.32,2124.64,26900],["2017-03-07",2124.64,2291.28,2124.64,2249.62,43050],["2017-03-08",2291.28,2291.28,2249.62,2291.28,28000],["2017-03-09",2291.28,2291.28,2291.28,2291.28,1000],["2017-03-10",2249.62,2332.94,2207.96,2207.96,10100],["2017-03-13",2207.96,2207.96,2166.3,2207.96,5654],["2017-03-14",2207.96,2207.96,2124.64,2166.3,8398],["2017-03-15",2166.3,2166.3,2166.3,2166.3,2601],["2017-03-16",2166.3,2207.96,2166.3,2166.3,13700],["2017-03-17",2166.3,2374.59,2166.3,2374.59,110550],["2017-03-20",2291.28,2291.28,2249.62,2291.28,12300],["2017-03-21",2124.64,2291.28,2124.64,2291.28,2110],["2017-03-22",2166.3,2291.28,2166.3,2291.28,3800],["2017-03-23",2207.96,2291.28,2207.96,2291.28,5200],["2017-03-24",2166.3,2249.62,2124.64,2249.62,23200],["2017-03-27",2207.96,2249.62,2166.3,2166.3,4400],["2017-03-28",2166.3,2249.62,2166.3,2249.62,5500],["2017-03-29",2166.3,2207.96,2166.3,2207.96,2100],["2017-03-30",2207.96,2249.62,2166.3,2249.62,14000],["2017-03-31",2166.3,2249.62,2166.3,2249.62,12232],["2017-04-03",2166.3,2207.96,2166.3,2207.96,12000],["2017-04-04",2124.64,2207.96,2082.98,2207.96,11950],["2017-04-05",2041.32,2207.96,2041.32,2207.96,2200],["2017-04-07",2124.64,2207.96,2082.98,2207.96,12100],["2017-04-10",2207.96,2249.62,2207.96,2249.62,2680],["2017-04-11",2166.3,2166.3,2124.64,2166.3,6150],["2017-04-12",2124.64,2249.62,2124.64,2249.62,1600],["2017-04-13",2249.62,2249.62,2249.62,2249.62,0],["2017-04-14",2207.96,2249.62,2166.3,2249.62,6500],["2017-04-17",2249.62,2249.62,2249.62,2249.62,1010],["2017-04-18",2166.3,2249.62,2166.3,2249.62,500],["2017-04-19",2249.62,2249.62,2207.96,2249.62,4400],["2017-04-20",2249.62,2416.25,2249.62,2416.25,132523],["2017-04-21",2374.59,2374.59,2374.59,2374.59,1000],["2017-04-24",2249.62,2332.94,2249.62,2249.62,6410],["2017-04-25",2249.62,2249.62,2207.96,2249.62,9000],["2017-04-26",2207.96,2291.28,2207.96,2291.28,3132],["2017-04-27",2291.28,2291.28,2291.28,2291.28,2000],["2017-04-28",2332.94,2332.94,2291.28,2332.94,3300],["2017-05-03",2332.94,2332.94,2249.62,2249.62,9710],["2017-05-04",2249.62,2332.94,2249.62,2249.62,51000],["2017-05-05",2332.94,2374.59,2249.62,2374.59,30700],["2017-05-08",2332.94,2374.59,2291.28,2374.59,11000],["2017-05-09",2332.94,2374.59,2291.28,2374.59,11500],["2017-05-10",2249.62,2374.59,2207.96,2374.59,6110],["2017-05-11",2374.59,2374.59,2332.94,2332.94,8805],["2017-05-12",2291.28,2332.94,2291.28,2332.94,1910],["2017-05-15",2332.94,2457.91,2332.94,2374.59,26800],["2017-05-16",2374.59,2416.25,2332.94,2332.94,12804],["2017-05-17",2332.94,2374.59,2332.94,2374.59,14809],["2017-05-18",2332.94,2374.59,2332.94,2374.59,6700],["2017-05-19",2291.28,2332.94,2291.28,2332.94,18366],["2017-05-22",2332.94,2332.94,2249.62,2332.94,1600],["2017-05-23",2374.59,2374.59,2374.59,2374.59,558],["2017-05-24",2291.28,2374.59,2291.28,2374.59,300],["2017-05-25",2374.59,2374.59,2374.59,2374.59,0],["2017-05-26",2374.59,2374.59,2291.28,2374.59,800],["2017-05-29",2332.94,2332.94,2332.94,2332.94,2000],["2017-05-30",2291.28,2332.94,2291.28,2332.94,6400],["2017-05-31",2291.28,2374.59,2291.28,2374.59,1000],["2017-06-01",2332.94,2416.25,2332.94,2416.25,8220],["2017-06-02",2374.59,2416.25,2332.94,2332.94,35000],["2017-06-05",2374.59,2541.23,2374.59,2541.23,587577],["2017-06-06",2624.55,2707.87,2499.57,2666.21,100800],["2017-06-07",2582.89,2666.21,2499.57,2541.23,63841],["2017-06-08",2541.23,2541.23,2457.91,2457.91,92422],["2017-06-09",2499.57,2499.57,2416.25,2499.57,31713],["2017-06-12",2499.57,2499.57,2416.25,2457.91,34206],["2017-06-13",2457.91,2457.91,2416.25,2457.91,28004],["2017-06-14",2416.25,2541.23,2332.94,2541.23,41600],["2017-06-15",2457.91,2499.57,2374.59,2499.57,16220],["2017-06-16",2457.91,2499.57,2374.59,2457.91,4620],["2017-06-19",2416.25,2416.25,2416.25,2416.25,21000],["2017-06-20",2416.25,2457.91,2416.25,2457.91,26650],["2017-06-21",2416.25,2457.91,2416.25,2457.91,5900],["2017-06-22",2416.25,2541.23,2416.25,2541.23,21007],["2017-06-23",2541.23,2541.23,2457.91,2541.23,7600],["2017-06-26",2541.23,2541.23,2499.57,2499.57,1100],["2017-06-27",2499.57,2499.57,2457.91,2499.57,8100],["2017-06-28",2457.91,2499.57,2457.91,2499.57,7200],["2017-06-29",2499.57,2499.57,2416.25,2499.57,10620],["2017-06-30",2499.57,2541.23,2457.91,2541.23,13200],["2017-07-03",2541.23,2791.19,2499.57,2791.19,135630],["2017-07-04",2791.19,2916.17,2707.87,2874.51,236705],["2017-07-05",2874.51,2957.83,2749.53,2916.17,238300],["2017-07-06",2874.51,2916.17,2874.51,2916.17,143012],["2017-07-07",2916.17,2957.83,2874.51,2957.83,58840],["2017-07-10",2999.49,2999.49,2874.51,2916.17,62310],["2017-07-11",2916.17,2916.17,2832.85,2874.51,41760],["2017-07-12",2874.51,2999.49,2874.51,2957.83,187113],["2017-07-13",3137.09,3226.72,3002.64,3137.09,361220],["2017-07-14",3137.09,3181.91,2957.83,3047.46,88342],["2017-07-17",3047.46,3137.09,2957.83,3137.09,115100],["2017-07-18",3137.09,3137.09,3002.64,3092.28,158750],["2017-07-19",3047.46,3047.46,2957.83,3002.64,77210],["2017-07-20",3047.46,3137.09,2957.83,3137.09,84000],["2017-07-21",3002.64,3092.28,3002.64,3047.46,38420],["2017-07-24",3137.09,3137.09,3047.46,3092.28,75100],["2017-07-25",3047.46,3092.28,3002.64,3047.46,103370],["2017-07-26",3137.09,3316.35,3137.09,3316.35,517697],["2017-07-27",3540.43,3540.43,3361.17,3450.8,150800],["2017-07-28",3450.8,3495.62,3361.17,3405.98,107300],["2017-07-31",3361.17,3495.62,3316.35,3495.62,241302],["2017-08-01",3450.8,3540.43,3405.98,3450.8,188462],["2017-08-02",3450.8,3495.62,3361.17,3450.8,177240],["2017-08-03",3450.8,3764.51,3450.8,3764.51,427106],["2017-08-04",4123.03,4123.03,3809.32,4123.03,440794],["2017-08-07",4257.48,4391.93,4123.03,4167.85,190404],["2017-08-08",4123.03,4212.66,3898.96,4212.66,239726],["2017-08-09",4257.48,4257.48,3943.77,4123.03,112411],["2017-08-10",4302.3,4302.3,4033.4,4123.03,143531],["2017-08-11",4123.03,4436.74,4078.22,4167.85,272821],["2017-08-14",4123.03,4167.85,4078.22,4123.03,59000],["2017-08-15",4123.03,4123.03,3988.59,4078.22,113204],["2017-08-16",4078.22,4123.03,4033.4,4078.22,95610],["2017-08-17",4123.03,4257.48,4033.4,4033.4,69270],["2017-08-18",4033.4,4033.4,3943.77,4033.4,107010],["2017-08-21",3988.59,4078.22,3988.59,4033.4,15398],["2017-08-22",4033.4,4033.4,3898.96,3898.96,117603],["2017-08-23",3988.59,3988.59,3943.77,3943.77,18700],["2017-08-24",3943.77,3943.77,3854.14,3854.14,32983],["2017-08-25",3854.14,3943.77,3585.25,3898.96,241700],["2017-08-28",3809.32,3809.32,3630.06,3630.06,20915],["2017-08-29",3630.06,3764.51,3585.25,3719.69,16124],["2017-08-30",3674.88,3809.32,3674.88,3719.69,60450],["2017-08-31",3719.69,3764.51,3674.88,3674.88,61800],["2017-09-01",3674.88,3719.69,3630.06,3674.88,39020],["2017-09-05",3719.69,3719.69,3585.25,3674.88,39010],["2017-09-06",3674.88,3674.88,3630.06,3630.06,31610],["2017-09-07",3630.06,3809.32,3630.06,3809.32,114530],["2017-09-08",3809.32,3809.32,3719.69,3764.51,24900],["2017-09-11",3764.51,3764.51,3630.06,3719.69,20000],["2017-09-12",3674.88,3674.88,3585.25,3674.88,63100],["2017-09-13",3674.88,3719.69,3585.25,3719.69,74900],["2017-09-14",3719.69,3809.32,3719.69,3764.51,125200],["2017-09-15",3764.51,4078.22,3764.51,4078.22,353783],["2017-09-18",4078.22,4347.11,4078.22,4302.3,395324],["2017-09-19",4347.11,4391.93,4167.85,4257.48,200770],["2017-09-20",4257.48,4257.48,4033.4,4123.03,220000],["2017-09-21",4123.03,4212.66,4078.22,4167.85,75212],["2017-09-22",4167.85,4167.85,4078.22,4167.85,60943],["2017-09-25",4123.03,4123.03,4078.22,4078.22,78942],["2017-09-26",4078.22,4123.03,3988.59,4033.4,115501],["2017-09-27",4033.4,4033.4,3943.77,3943.77,58200],["2017-09-28",3988.59,3988.59,3898.96,3988.59,113402],["2017-09-29",3988.59,3988.59,3943.77,3988.59,30300],["2017-10-02",3898.96,3988.59,3898.96,3988.59,85800],["2017-10-03",3854.14,3943.77,3854.14,3943.77,25632],["2017-10-04",3898.96,3988.59,3898.96,3988.59,12000],["2017-10-05",3988.59,3988.59,3943.77,3988.59,25500],["2017-10-06",3943.77,3988.59,3854.14,3988.59,14300],["2017-10-09",3943.77,4033.4,3943.77,3988.59,34300],["2017-10-10",3943.77,4033.4,3943.77,3943.77,37410],["2017-10-11",3988.59,4212.66,3988.59,4078.22,61700],["2017-10-12",4078.22,4078.22,3988.59,3988.59,22600],["2017-10-13",4033.4,4123.03,4033.4,4033.4,28250],["2017-10-16",4033.4,4078.22,4033.4,4078.22,29618],["2017-10-17",4033.4,4078.22,3988.59,4078.22,15300],["2017-10-18",4033.4,4033.4,3988.59,4033.4,22210],["2017-10-19",3943.77,4033.4,3898.96,4033.4,47724],["2017-10-20",3988.59,3988.59,3898.96,3898.96,94500],["2017-10-23",3719.69,3719.69,3540.43,3540.43,222410],["2017-10-24",3405.98,3585.25,3226.72,3540.43,346805],["2017-10-25",3585.25,3585.25,3316.35,3540.43,19307],["2017-10-26",3495.62,3495.62,3271.54,3271.54,46500],["2017-10-27",3137.09,3316.35,3137.09,3181.91,39200],["2017-10-30",3226.72,3226.72,3092.28,3226.72,94100],["2017-10-31",3226.72,3226.72,3137.09,3226.72,18354],["2017-11-01",3137.09,3226.72,3137.09,3181.91,29110],["2017-11-02",3137.09,3137.09,3002.64,3137.09,17800],["2017-11-03",3137.09,3137.09,2913.01,3047.46,86400],["2017-11-06",3047.46,3047.46,2957.83,3047.46,9400],["2017-11-07",3047.46,3047.46,2957.83,3047.46,47800],["2017-11-08",3002.64,3047.46,2957.83,3047.46,21500],["2017-11-09",3002.64,3047.46,2823.38,3002.64,33900],["2017-11-10",2957.83,3002.64,2868.2,2957.83,33950],["2017-11-13",2913.01,2913.01,2778.57,2868.2,46098],["2017-11-14",2868.2,3137.09,2868.2,2913.01,34910],["2017-11-15",2957.83,2957.83,2823.38,2957.83,27084],["2017-11-16",2957.83,3092.28,2957.83,3002.64,6100],["2017-11-17",3002.64,3047.46,3002.64,3002.64,16010],["2017-11-20",3002.64,3002.64,2957.83,2957.83,19000],["2017-11-21",2957.83,3002.64,2913.01,3002.64,26800],["2017-11-22",2957.83,3002.64,2913.01,3002.64,32400],["2017-11-23",3002.64,3002.64,2913.01,3002.64,37553],["2017-11-24",3002.64,3002.64,3002.64,3002.64,6510],["2017-11-27",2957.83,3092.28,2957.83,3092.28,25810],["2017-11-28",3092.28,3137.09,3047.46,3137.09,17907],["2017-11-29",3092.28,3092.28,3047.46,3047.46,12300],["2017-11-30",3047.46,3092.28,2913.01,3092.28,45700],["2017-12-01",3047.46,3137.09,2957.83,3092.28,117164],["2017-12-04",3047.46,3047.46,3002.64,3002.64,22600],["2017-12-05",2913.01,3002.64,2913.01,3002.64,122300],["2017-12-06",2913.01,3002.64,2913.01,3002.64,5720],["2017-12-07",2913.01,3002.64,2913.01,3002.64,24402],["2017-12-08",3002.64,3002.64,3002.64,3002.64,3708],["2017-12-11",3002.64,3002.64,2913.01,3002.64,9038],["2017-12-12",2957.83,2957.83,2957.83,2957.83,8300],["2017-12-13",3002.64,3092.28,3002.64,3092.28,4700],["2017-12-14",3047.46,3181.91,3002.64,3181.91,13120],["2017-12-15",3181.91,3181.91,3092.28,3181.91,4300],["2017-12-18",3137.09,3137.09,3047.46,3092.28,4710],["2017-12-19",3047.46,3181.91,3047.46,3092.28,6020],["2017-12-20",3092.28,3137.09,3092.28,3092.28,68400],["2017-12-21",3092.28,3137.09,3092.28,3137.09,18700],["2017-12-22",3092.28,3137.09,3092.28,3137.09,12400],["2017-12-25",3092.28,3137.09,3047.46,3047.46,7600],["2017-12-26",3092.28,3137.09,3047.46,3047.46,11090],["2017-12-27",3047.46,3092.28,3047.46,3047.46,3201],["2017-12-28",3092.28,3092.28,3047.46,3092.28,23882],["2017-12-29",3002.64,3092.28,3002.64,3002.64,2800],["2018-01-02",3092.28,3092.28,2913.01,3002.64,21800],["2018-01-03",3002.64,3002.64,2913.01,2913.01,7000],["2018-01-04",2913.01,3002.64,2913.01,3002.64,7310],["2018-01-05",3002.64,3002.64,2913.01,3002.64,8200],["2018-01-08",3002.64,3002.64,2823.38,2957.83,45240],["2018-01-09",2913.01,2957.83,2868.2,2957.83,37600],["2018-01-10",2957.83,3002.64,2913.01,3002.64,29810],["2018-01-11",2913.01,2957.83,2913.01,2957.83,14400],["2018-01-12",2957.83,3137.09,2913.01,3002.64,36900],["2018-01-15",2913.01,3002.64,2913.01,3002.64,16800],["2018-01-16",2913.01,2957.83,2913.01,2913.01,16201],["2018-01-17",3002.64,3002.64,2778.57,2778.57,41963],["2018-01-18",2778.57,2913.01,2778.57,2913.01,16824],["2018-01-19",2868.2,2957.83,2823.38,2957.83,13700],["2018-01-22",2913.01,2913.01,2688.93,2688.93,201200],["2018-01-23",2688.93,2733.75,2688.93,2733.75,34300],["2018-01-24",2688.93,2778.57,2688.93,2733.75,27800],["2018-01-25",2688.93,2733.75,2688.93,2688.93,38800],["2018-01-26",2688.93,2733.75,2688.93,2733.75,14307],["2018-01-29",2733.75,2733.75,2599.3,2644.12,35500],["2018-01-30",2599.3,2599.3,2554.49,2554.49,13606],["2018-01-31",2554.49,2554.49,2509.67,2509.67,6470],["2018-02-01",2509.67,2509.67,2375.23,2509.67,11600],["2018-02-02",2509.67,2509.67,2509.67,2509.67,21400],["2018-02-05",2509.67,2509.67,2420.04,2420.04,8100],["2018-02-06",2420.04,2509.67,2375.23,2464.86,46800],["2018-02-07",2464.86,2509.67,2420.04,2464.86,70300],["2018-02-08",2509.67,2599.3,2464.86,2464.86,22200],["2018-02-09",2420.04,2509.67,2420.04,2464.86,16814],["2018-02-12",2464.86,2509.67,2464.86,2509.67,11800],["2018-02-13",2464.86,2554.49,2464.86,2554.49,9800],["2018-02-21",2554.49,2778.57,2554.49,2778.57,4014],["2018-02-22",2778.57,2778.57,2688.93,2688.93,5300],["2018-02-23",2644.12,2644.12,2599.3,2644.12,5820],["2018-02-26",2644.12,2644.12,2554.49,2644.12,7600],["2018-02-27",2599.3,2644.12,2599.3,2599.3,4814],["2018-02-28",2554.49,2599.3,2554.49,2599.3,2200],["2018-03-01",2599.3,2688.93,2554.49,2688.93,3600],["2018-03-02",2688.93,2688.93,2644.12,2688.93,2400],["2018-03-05",2599.3,2688.93,2599.3,2688.93,2000],["2018-03-06",2644.12,2688.93,2644.12,2688.93,1020],["2018-03-07",2688.93,2688.93,2688.93,2688.93,2300],["2018-03-08",2688.93,2868.2,2688.93,2778.57,2440],["2018-03-09",2733.75,2778.57,2688.93,2733.75,2900],["2018-03-12",2733.75,2733.75,2733.75,2733.75,1100],["2018-03-13",2733.75,2733.75,2554.49,2554.49,211],["2018-03-14",2420.04,2778.57,2420.04,2778.57,2710],["2018-03-15",2688.93,2778.57,2688.93,2688.93,6400],["2018-03-16",2688.93,2688.93,2688.93,2688.93,303],["2018-03-19",2688.93,2688.93,2644.12,2644.12,1600],["2018-03-20",2644.12,2868.2,2644.12,2823.38,9500],["2018-03-21",2778.57,2823.38,2644.12,2778.57,9300],["2018-03-22",2778.57,2778.57,2733.75,2733.75,4300],["2018-03-23",2688.93,2733.75,2688.93,2733.75,5600],["2018-03-26",2733.75,2778.57,2733.75,2733.75,4200],["2018-03-27",2733.75,2733.75,2733.75,2733.75,0],["2018-03-28",2688.93,2688.93,2554.49,2688.93,1100],["2018-03-29",2688.93,2733.75,2554.49,2554.49,36200],["2018-03-30",2599.3,2778.57,2599.3,2733.75,24200],["2018-04-02",2733.75,2778.57,2733.75,2778.57,600],["2018-04-03",2688.93,2778.57,2688.93,2778.57,7500],["2018-04-04",2733.75,2778.57,2733.75,2733.75,8900],["2018-04-05",2733.75,2733.75,2688.93,2733.75,25200],["2018-04-06",2733.75,2778.57,2733.75,2733.75,10500],["2018-04-09",2733.75,2733.75,2688.93,2733.75,8200],["2018-04-10",2688.93,2733.75,2644.12,2688.93,24800],["2018-04-11",2733.75,2733.75,2644.12,2733.75,6200],["2018-04-12",2823.38,2823.38,2823.38,2823.38,100],["2018-04-13",2778.57,2778.57,2733.75,2733.75,1100],["2018-04-16",2733.75,2733.75,2688.93,2733.75,1200],["2018-04-17",3002.64,3002.64,2688.93,2733.75,13000],["2018-04-18",2733.75,3002.64,2733.75,2957.83,10900],["2018-04-19",3092.28,3092.28,2823.38,3047.46,6700],["2018-04-20",3092.28,3092.28,2913.01,3047.46,10000],["2018-04-23",2957.83,2957.83,2913.01,2957.83,9900],["2018-04-24",2957.83,3137.09,2957.83,3047.46,25500],["2018-04-26",3092.28,3137.09,3002.64,3092.28,22100],["2018-04-27",3092.28,3092.28,2957.83,3002.64,9500],["2018-05-02",2957.83,3002.64,2957.83,3002.64,2500],["2018-05-03",2957.83,3002.64,2957.83,3002.64,2400],["2018-05-04",3002.64,3047.46,3002.64,3002.64,2400],["2018-05-07",3002.64,3047.46,2957.83,3047.46,5500],["2018-05-08",3047.46,3047.46,2957.83,3047.46,7100],["2018-05-09",3002.64,3002.64,2957.83,2957.83,13800],["2018-05-10",2957.83,3002.64,2913.01,3002.64,10100],["2018-05-11",2957.83,2957.83,2913.01,2913.01,7100],["2018-05-14",3002.64,3002.64,2913.01,2957.83,6900],["2018-05-15",2913.01,2957.83,2913.01,2957.83,5100],["2018-05-16",2913.01,2957.83,2913.01,2913.01,10600],["2018-05-17",2957.83,3002.64,2957.83,3002.64,7200],["2018-05-18",3002.64,3047.46,3002.64,3002.64,4100],["2018-05-21",3002.64,3092.28,3002.64,3047.46,4700],["2018-05-22",3047.46,3092.28,3047.46,3047.46,7300],["2018-05-23",3092.28,3092.28,3047.46,3047.46,400],["2018-05-24",3092.28,3092.28,2957.83,3047.46,3200],["2018-05-25",3047.46,3137.09,3002.64,3002.64,13600],["2018-05-28",3002.64,3002.64,2957.83,2957.83,7800],["2018-05-29",2957.83,3047.46,2957.83,3002.64,9400],["2018-05-30",2957.83,3002.64,2957.83,3002.64,3200],["2018-05-31",3002.64,3047.46,3002.64,3047.46,10700],["2018-06-01",2957.83,3047.46,2868.2,2957.83,10000],["2018-06-04",2868.2,3002.64,2868.2,3002.64,2300],["2018-06-05",2913.01,3002.64,2913.01,2957.83,4100],["2018-06-06",3002.64,3002.64,2957.83,3002.64,1600],["2018-06-07",2913.01,3002.64,2913.01,3002.64,1800],["2018-06-08",3002.64,3002.64,2868.2,3002.64,1800],["2018-06-11",3002.64,3002.64,3002.64,3002.64,100],["2018-06-12",3002.64,3002.64,3002.64,3002.64,200],["2018-06-13",2913.01,3002.64,2868.2,3002.64,7100],["2018-06-14",3002.64,3002.64,3002.64,3002.64,100],["2018-06-15",3002.64,3002.64,3002.64,3002.64,0],["2018-06-18",3002.64,3002.64,2913.01,3002.64,4400],["2018-06-19",2868.2,2957.83,2778.57,2957.83,6700],["2018-06-20",3002.64,3137.09,2823.38,3137.09,3600],["2018-06-21",3047.46,3047.46,3047.46,3047.46,200],["2018-06-22",2913.01,3047.46,2913.01,3047.46,700],["2018-06-25",2913.01,3002.64,2868.2,3002.64,6000],["2018-06-26",3002.64,3002.64,3002.64,3002.64,0],["2018-06-27",3002.64,3002.64,2868.2,3002.64,1200],["2018-06-28",2957.83,3002.64,2957.83,2957.83,2500],["2018-06-29",2913.01,2957.83,2913.01,2957.83,200],["2018-07-02",2957.83,2957.83,2957.83,2957.83,0],["2018-07-03",2778.57,2957.83,2778.57,2957.83,6700],["2018-07-04",2823.38,2957.83,2688.93,2957.83,20900],["2018-07-05",2778.57,2957.83,2733.75,2868.2,4700],["2018-07-06",2688.93,2823.38,2599.3,2823.38,5600],["2018-07-09",2823.38,2823.38,2688.93,2733.75,7000],["2018-07-10",2509.67,2778.57,2464.86,2778.57,5200],["2018-07-11",2778.57,2778.57,2688.93,2778.57,4800],["2018-07-12",2733.75,2778.57,2733.75,2778.57,1900],["2018-07-13",2688.93,2778.57,2599.3,2778.57,5100],["2018-07-16",2733.75,2778.57,2733.75,2778.57,900],["2018-07-17",2733.75,2778.57,2733.75,2778.57,40000],["2018-07-18",2778.57,2957.83,2778.57,2957.83,79700],["2018-07-19",2913.01,2957.83,2913.01,2957.83,400],["2018-07-20",2957.83,2957.83,2957.83,2957.83,0],["2018-07-23",2868.2,2868.2,2778.57,2778.57,18300],["2018-07-24",2868.2,2868.2,2733.75,2733.75,4900],["2018-07-25",2688.93,2868.2,2688.93,2778.57,33000],["2018-07-26",2823.38,2823.38,2823.38,2823.38,100],["2018-07-27",2778.57,2823.38,2778.57,2823.38,1100],["2018-07-30",2733.75,2733.75,2733.75,2733.75,4900],["2018-07-31",2688.93,2733.75,2688.93,2733.75,12100],["2018-08-01",2688.93,2733.75,2688.93,2733.75,1800],["2018-08-02",2644.12,2733.75,2644.12,2733.75,200],["2018-08-03",2733.75,2778.57,2688.93,2778.57,24500],["2018-08-06",2688.93,2778.57,2688.93,2733.75,10400],["2018-08-07",2733.75,2733.75,2733.75,2733.75,200],["2018-08-08",2688.93,2733.75,2688.93,2733.75,14300],["2018-08-09",2644.12,2688.93,2509.67,2688.93,16800],["2018-08-10",2688.93,2688.93,2688.93,2688.93,18900],["2018-08-13",2688.93,2688.93,2688.93,2688.93,2500],["2018-08-14",2688.93,2688.93,2688.93,2688.93,2100],["2018-08-15",2688.93,2688.93,2644.12,2688.93,9000],["2018-08-16",2688.93,2688.93,2688.93,2688.93,600],["2018-08-17",2688.93,2733.75,2644.12,2733.75,13300],["2018-08-20",2929.02,2929.02,2831.38,2831.38,3700],["2018-08-21",2831.38,2880.2,2831.38,2831.38,3700],["2018-08-22",2733.75,2782.57,2636.12,2782.57,18400],["2018-08-23",2684.93,2782.57,2684.93,2782.57,4000],["2018-08-24",2782.57,2782.57,2782.57,2782.57,0],["2018-08-27",2782.57,2782.57,2782.57,2782.57,0],["2018-08-28",2782.57,2782.57,2538.48,2733.75,2000],["2018-08-29",2733.75,2733.75,2733.75,2733.75,0],["2018-08-30",2684.93,2684.93,2587.3,2684.93,10000],["2018-08-31",2684.93,2929.02,2684.93,2684.93,26300],["2018-09-04",2636.12,2684.93,2636.12,2684.93,1600],["2018-09-05",2684.93,2684.93,2684.93,2684.93,200],["2018-09-06",2636.12,2684.93,2636.12,2684.93,9200],["2018-09-07",2636.12,2684.93,2636.12,2684.93,4200],["2018-09-10",2636.12,2684.93,2636.12,2684.93,27400],["2018-09-11",2636.12,2684.93,2636.12,2684.93,9400],["2018-09-12",2636.12,2684.93,2587.3,2636.12,9400],["2018-09-13",2636.12,2684.93,2587.3,2684.93,12400],["2018-09-14",2636.12,2684.93,2636.12,2684.93,1000],["2018-09-17",2684.93,2684.93,2636.12,2684.93,3100],["2018-09-18",2636.12,2684.93,2636.12,2684.93,6300],["2018-09-19",2636.12,2684.93,2587.3,2636.12,10800],["2018-09-20",2587.3,2636.12,2587.3,2636.12,200],["2018-09-21",2636.12,2831.38,2636.12,2782.57,39400],["2018-09-24",2733.75,2782.57,2684.93,2684.93,6700],["2018-09-25",2733.75,2782.57,2733.75,2782.57,400],["2018-09-26",2782.57,2782.57,2782.57,2782.57,100],["2018-09-27",2782.57,2782.57,2636.12,2636.12,2000],["2018-09-28",2636.12,2636.12,2538.48,2636.12,14700],["2018-10-01",2636.12,2636.12,2636.12,2636.12,100],["2018-10-02",2538.48,2636.12,2538.48,2636.12,300],["2018-10-03",2587.3,2636.12,2587.3,2636.12,4100],["2018-10-04",2587.3,2587.3,2538.48,2587.3,3400],["2018-10-05",2587.3,2587.3,2489.67,2489.67,8300],["2018-10-08",2538.48,2538.48,2489.67,2489.67,2300],["2018-10-09",2538.48,2684.93,2538.48,2636.12,1800],["2018-10-10",2636.12,2636.12,2636.12,2636.12,0],["2018-10-11",2440.85,2587.3,2440.85,2587.3,3900],["2018-10-12",2538.48,2538.48,2489.67,2538.48,3610],["2018-10-15",2538.48,2538.48,2538.48,2538.48,100],["2018-10-16",2587.3,2587.3,2538.48,2538.48,4200],["2018-10-17",2538.48,2538.48,2538.48,2538.48,2000],["2018-10-18",2587.3,2587.3,2538.48,2587.3,700],["2018-10-19",2587.3,2587.3,2587.3,2587.3,0],["2018-10-22",2587.3,2587.3,2587.3,2587.3,0],["2018-10-23",2587.3,2587.3,2587.3,2587.3,0],["2018-10-24",2587.3,2587.3,2587.3,2587.3,0],["2018-10-25",2587.3,2587.3,2587.3,2587.3,0],["2018-10-26",2587.3,2587.3,2587.3,2587.3,0],["2018-10-29",2440.85,2538.48,2440.85,2538.48,1100],["2018-10-30",2538.48,2538.48,2538.48,2538.48,0],["2018-10-31",2538.48,2538.48,2538.48,2538.48,0],["2018-11-01",2343.21,2489.67,2343.21,2489.67,200],["2018-11-02",2343.21,2489.67,2343.21,2489.67,2400],["2018-11-05",2489.67,2489.67,2489.67,2489.67,1000],["2018-11-06",2489.67,2636.12,2489.67,2636.12,2600],["2018-11-07",2636.12,2636.12,2636.12,2636.12,0],["2018-11-08",2636.12,2636.12,2636.12,2636.12,0],["2018-11-09",2636.12,2636.12,2636.12,2636.12,0],["2018-11-12",2636.12,2636.12,2636.12,2636.12,0],["2018-11-13",2636.12,2636.12,2636.12,2636.12,0],["2018-11-14",2636.12,2636.12,2636.12,2636.12,0],["2018-11-15",2636.12,2636.12,2636.12,2636.12,0],["2018-11-16",2489.67,2489.67,2489.67,2489.67,500],["2018-11-19",2489.67,2489.67,2489.67,2489.67,5000],["2018-11-20",2489.67,2489.67,2489.67,2489.67,0],["2018-11-21",2489.67,2489.67,2489.67,2489.67,0],["2018-11-22",2489.67,2489.67,2489.67,2489.67,0],["2018-11-23",2440.85,2440.85,2440.85,2440.85,700],["2018-11-26",2440.85,2440.85,2440.85,2440.85,0],["2018-11-27",2587.3,2587.3,2587.3,2587.3,300],["2018-11-28",2587.3,2587.3,2587.3,2587.3,0],["2018-11-29",2587.3,2587.3,2587.3,2587.3,0],["2018-11-30",2587.3,2587.3,2587.3,2587.3,0],["2018-12-03",2343.21,2587.3,2343.21,2587.3,1100],["2018-12-04",2587.3,2636.12,2392.03,2489.67,15300],["2018-12-05",2489.67,2489.67,2489.67,2489.67,0],["2018-12-06",2392.03,2392.03,2392.03,2392.03,1500],["2018-12-07",2538.48,2538.48,2538.48,2538.48,100],["2018-12-10",2538.48,2538.48,2538.48,2538.48,0],["2018-12-11",2538.48,2587.3,2538.48,2587.3,600],["2018-12-12",2587.3,2587.3,2587.3,2587.3,0],["2018-12-13",2440.85,2538.48,2440.85,2538.48,200],["2018-12-14",2587.3,2587.3,2587.3,2587.3,100],["2018-12-17",2587.3,2587.3,2587.3,2587.3,0],["2018-12-18",2587.3,2587.3,2587.3,2587.3,0],["2018-12-19",2587.3,2587.3,2587.3,2587.3,0],["2018-12-20",2587.3,2587.3,2587.3,2587.3,0],["2018-12-21",2587.3,2587.3,2587.3,2587.3,0],["2018-12-24",2587.3,2587.3,2587.3,2587.3,0],["2018-12-25",2587.3,2587.3,2587.3,2587.3,0],["2018-12-26",2587.3,2587.3,2587.3,2587.3,0],["2018-12-27",2587.3,2587.3,2587.3,2587.3,0],["2018-12-28",2587.3,2587.3,2587.3,2587.3,0],["2019-01-02",2587.3,2587.3,2587.3,2587.3,0],["2019-01-03",2587.3,2587.3,2587.3,2587.3,0],["2019-01-04",2587.3,2587.3,2587.3,2587.3,0],["2019-01-07",2587.3,2587.3,2587.3,2587.3,0],["2019-01-08",2587.3,2587.3,2587.3,2587.3,0],["2019-01-09",2587.3,2587.3,2587.3,2587.3,0],["2019-01-10",2587.3,2587.3,2587.3,2587.3,0],["2019-01-11",2587.3,2587.3,2587.3,2587.3,0],["2019-01-14",2587.3,2587.3,2587.3,2587.3,0],["2019-01-15",2587.3,2587.3,2587.3,2587.3,0],["2019-01-16",2587.3,2587.3,2587.3,2587.3,0],["2019-01-17",2587.3,2587.3,2587.3,2587.3,0],["2019-01-18",2587.3,2587.3,2587.3,2587.3,0],["2019-01-21",2587.3,2733.75,2587.3,2684.93,2100],["2019-01-22",2587.3,2587.3,2587.3,2587.3,1000],["2019-01-23",2343.21,2538.48,2343.21,2538.48,2100],["2019-01-24",2538.48,2538.48,2538.48,2538.48,0],["2019-01-25",2440.85,2440.85,2440.85,2440.85,100],["2019-01-28",2440.85,2440.85,2392.03,2392.03,3000],["2019-01-29",2392.03,2392.03,2392.03,2392.03,0],["2019-01-30",2440.85,2440.85,2343.21,2440.85,1200],["2019-01-31",2440.85,2440.85,2440.85,2440.85,1000],["2019-02-01",2489.67,2489.67,2489.67,2489.67,200],["2019-02-11",2636.12,2733.75,2440.85,2489.67,7300],["2019-02-12",2636.12,2636.12,2636.12,2636.12,4000],["2019-02-13",2636.12,2636.12,2489.67,2587.3,2700],["2019-02-14",2538.48,2587.3,2538.48,2587.3,1100],["2019-02-15",2587.3,2587.3,2538.48,2538.48,2400],["2019-02-18",2587.3,2587.3,2587.3,2587.3,800],["2019-02-19",2538.48,2587.3,2489.67,2587.3,5500],["2019-02-20",2587.3,2587.3,2587.3,2587.3,2100],["2019-02-21",2636.12,2636.12,2440.85,2538.48,7700],["2019-02-22",2489.67,2587.3,2489.67,2587.3,700],["2019-02-25",2587.3,2587.3,2440.85,2440.85,3400],["2019-02-26",2538.48,2538.48,2440.85,2440.85,22600],["2019-02-27",2440.85,2440.85,2440.85,2440.85,0],["2019-02-28",2538.48,2538.48,2538.48,2538.48,100],["2019-03-01",2440.85,2440.85,2440.85,2440.85,200],["2019-03-04",2489.67,2489.67,2440.85,2440.85,2200],["2019-03-05",2489.67,2489.67,2440.85,2440.85,7300],["2019-03-06",2440.85,2440.85,2440.85,2440.85,9300],["2019-03-07",2440.85,2538.48,2440.85,2538.48,300],["2019-03-08",2440.85,2489.67,2440.85,2489.67,200],["2019-03-11",2489.67,2489.67,2489.67,2489.67,0],["2019-03-12",2538.48,2538.48,2489.67,2538.48,2400],["2019-03-13",2538.48,2587.3,2440.85,2538.48,13300],["2019-03-14",2489.67,2538.48,2489.67,2538.48,200],["2019-03-15",2489.67,2489.67,2489.67,2489.67,6700],["2019-03-18",2489.67,2489.67,2489.67,2489.67,9000],["2019-03-19",2440.85,2538.48,2440.85,2538.48,200],["2019-03-20",2538.48,2538.48,2538.48,2538.48,0],["2019-03-21",2489.67,2538.48,2440.85,2538.48,6100],["2019-03-22",2538.48,2587.3,2538.48,2587.3,2100],["2019-03-25",2489.67,2489.67,2489.67,2489.67,700],["2019-03-26",2538.48,2587.3,2538.48,2587.3,6800],["2019-03-27",2636.12,2636.12,2587.3,2636.12,4900],["2019-03-28",2636.12,2636.12,2636.12,2636.12,0],["2019-03-29",2636.12,2636.12,2636.12,2636.12,0],["2019-04-01",2636.12,2636.12,2636.12,2636.12,0],["2019-04-02",2489.67,2587.3,2489.67,2587.3,1100],["2019-04-03",2587.3,2587.3,2538.48,2587.3,3200],["2019-04-04",2587.3,2587.3,2587.3,2587.3,0],["2019-04-05",2684.93,2684.93,2587.3,2587.3,400],["2019-04-08",2684.93,2684.93,2636.12,2636.12,200],["2019-04-09",2636.12,2636.12,2636.12,2636.12,0],["2019-04-10",2636.12,2636.12,2636.12,2636.12,0],["2019-04-11",2538.48,2587.3,2538.48,2587.3,400],["2019-04-12",2587.3,2587.3,2587.3,2587.3,0],["2019-04-16",2587.3,2831.38,2538.48,2636.12,3000],["2019-04-17",2636.12,2636.12,2636.12,2636.12,0],["2019-04-18",2538.48,2684.93,2538.48,2684.93,2100],["2019-04-19",2684.93,2782.57,2684.93,2733.75,10100],["2019-04-22",2684.93,2733.75,2684.93,2733.75,6300],["2019-04-23",2587.3,2733.75,2587.3,2587.3,1800],["2019-04-24",2587.3,2636.12,2538.48,2636.12,10700],["2019-04-25",2538.48,2636.12,2538.48,2587.3,12100],["2019-04-26",2587.3,2636.12,2587.3,2636.12,8200],["2019-05-02",2587.3,2636.12,2587.3,2587.3,4100],["2019-05-03",2538.48,2587.3,2538.48,2587.3,200],["2019-05-06",2489.67,2587.3,2440.85,2489.67,58600],["2019-05-07",2440.85,2489.67,2440.85,2489.67,16400],["2019-05-08",2440.85,2440.85,2392.03,2440.85,39500],["2019-05-09",2440.85,2440.85,2440.85,2440.85,100],["2019-05-10",2440.85,2440.85,2440.85,2440.85,4700],["2019-05-13",2440.85,2538.48,2440.85,2538.48,18700],["2019-05-14",2489.67,2538.48,2440.85,2538.48,6100],["2019-05-15",2489.67,2587.3,2489.67,2587.3,4500],["2019-05-16",2489.67,2587.3,2489.67,2587.3,6200],["2019-05-17",2538.48,2587.3,2489.67,2587.3,3300],["2019-05-20",2538.48,2587.3,2489.67,2587.3,6800],["2019-05-21",2538.48,2782.57,2538.48,2782.57,9600],["2019-05-22",2782.57,2782.57,2782.57,2782.57,0],["2019-05-23",2587.3,2636.12,2587.3,2636.12,10100],["2019-05-24",2636.12,2782.57,2587.3,2636.12,1400],["2019-05-27",2538.48,2636.12,2538.48,2587.3,8100],["2019-05-28",2489.67,2489.67,2440.85,2440.85,35200],["2019-05-29",2538.48,2538.48,2538.48,2538.48,100],["2019-05-30",2489.67,2489.67,2489.67,2489.67,3000],["2019-05-31",2489.67,2489.67,2489.67,2489.67,0],["2019-06-03",2440.85,2440.85,2440.85,2440.85,7300],["2019-06-04",2440.85,2440.85,2440.85,2440.85,17000],["2019-06-05",2440.85,2440.85,2440.85,2440.85,0],["2019-06-06",2440.85,2440.85,2440.85,2440.85,0],["2019-06-07",2440.85,2489.67,2440.85,2489.67,5100],["2019-06-10",2489.67,2489.67,2489.67,2489.67,0],["2019-06-11",2343.21,2343.21,2343.21,2343.21,300],["2019-06-12",2392.03,2440.85,2392.03,2440.85,7000],["2019-06-13",2440.85,2440.85,2440.85,2440.85,0],["2019-06-14",2440.85,2440.85,2440.85,2440.85,0],["2019-06-17",2440.85,2440.85,2440.85,2440.85,10800],["2019-06-18",2440.85,2440.85,2440.85,2440.85,500],["2019-06-19",2392.03,2440.85,2392.03,2440.85,2200],["2019-06-20",2489.67,2538.48,2489.67,2538.48,200],["2019-06-21",2440.85,2440.85,2440.85,2440.85,12900],["2019-06-24",2440.85,2440.85,2440.85,2440.85,5000],["2019-06-25",2440.85,2440.85,2440.85,2440.85,1800],["2019-06-26",2440.85,2440.85,2440.85,2440.85,0],["2019-06-27",2440.85,2440.85,2440.85,2440.85,0],["2019-06-28",2440.85,2440.85,2440.85,2440.85,0],["2019-07-01",2392.03,2392.03,2392.03,2392.03,7300],["2019-07-02",2392.03,2440.85,2392.03,2440.85,14000],["2019-07-03",2392.03,2489.67,2392.03,2392.03,1200],["2019-07-04",2489.67,2489.67,2489.67,2489.67,100],["2019-07-05",2440.85,2489.67,2440.85,2489.67,11100],["2019-07-08",2392.03,2489.67,2294.4,2489.67,60300],["2019-07-09",2440.85,2489.67,2440.85,2489.67,3300],["2019-07-10",2489.67,2538.48,2489.67,2489.67,25300],["2019-07-11",2489.67,2538.48,2440.85,2538.48,29700],["2019-07-12",2538.48,2636.12,2538.48,2587.3,16400],["2019-07-15",2538.48,2587.3,2538.48,2587.3,13100],["2019-07-16",2587.3,2636.12,2587.3,2636.12,3730],["2019-07-17",2587.3,2636.12,2587.3,2587.3,2900],["2019-07-18",2587.3,2636.12,2587.3,2636.12,18300],["2019-07-19",2636.12,2636.12,2636.12,2636.12,6000],["2019-07-22",2587.3,2733.75,2587.3,2684.93,24200],["2019-07-23",2636.12,2782.57,2636.12,2782.57,39000],["2019-07-24",2684.93,2684.93,2636.12,2636.12,15400],["2019-07-25",2587.3,2684.93,2489.67,2587.3,23900],["2019-07-26",2538.48,2636.12,2538.48,2587.3,13100],["2019-07-29",2587.3,2587.3,2538.48,2538.48,17300],["2019-07-30",2538.48,2587.3,2440.85,2538.48,57800],["2019-07-31",2489.67,2489.67,2440.85,2440.85,6600],["2019-08-01",2489.67,2489.67,2440.85,2489.67,7000],["2019-08-02",2489.67,2636.12,2489.67,2636.12,1500],["2019-08-05",2489.67,2684.93,2489.67,2538.48,19400],["2019-08-06",2587.3,2587.3,2587.3,2587.3,500],["2019-08-07",2489.67,2538.48,2489.67,2538.48,300],["2019-08-08",2538.48,2538.48,2489.67,2489.67,400],["2019-08-09",2587.3,2587.3,2538.48,2538.48,11000],["2019-08-12",2538.48,2538.48,2538.48,2538.48,57500],["2019-08-13",2538.48,2538.48,2538.48,2538.48,5700],["2019-08-14",2538.48,2587.3,2538.48,2587.3,2100],["2019-08-15",2587.3,2587.3,2587.3,2587.3,0],["2019-08-16",2440.85,2587.3,2440.85,2587.3,1300],["2019-08-19",2587.3,2587.3,2587.3,2587.3,0],["2019-08-20",2489.67,2489.67,2440.85,2489.67,13400],["2019-08-21",2440.85,2489.67,2440.85,2489.67,5400],["2019-08-22",2489.67,2489.67,2440.85,2489.67,7700],["2019-08-23",2440.85,2489.67,2440.85,2489.67,1400],["2019-08-26",2489.67,2489.67,2440.85,2489.67,7500],["2019-08-27",2489.67,2538.48,2489.67,2538.48,8800],["2019-08-28",2489.67,2538.48,2489.67,2538.48,900],["2019-08-29",2489.67,2489.67,2440.85,2440.85,10200],["2019-08-30",2489.67,2489.67,2440.85,2440.85,64500],["2019-09-03",2489.67,2489.67,2440.85,2440.85,31900],["2019-09-04",2440.85,2440.85,2440.85,2440.85,5200],["2019-09-05",2440.85,2440.85,2440.85,2440.85,2000],["2019-09-06",2440.85,2489.67,2440.85,2489.67,1100],["2019-09-09",2489.67,2489.67,2440.85,2489.67,1200],["2019-09-10",2392.03,2440.85,2245.58,2440.85,192600],["2019-09-11",2245.58,2294.4,2196.76,2245.58,44800],["2019-09-12",2245.58,2440.85,2245.58,2440.85,18800],["2019-09-13",2392.03,2392.03,2245.58,2294.4,13800],["2019-09-16",2294.4,2343.21,2245.58,2343.21,16100],["2019-09-17",2294.4,2343.21,2294.4,2343.21,12200],["2019-09-18",2343.21,2440.85,2343.21,2392.03,23700],["2019-09-19",2392.03,2440.85,2392.03,2440.85,5800],["2019-09-20",2392.03,2440.85,2392.03,2440.85,16000],["2019-09-23",2343.21,2440.85,2343.21,2440.85,8600],["2019-09-24",2343.21,2440.85,2343.21,2440.85,10100],["2019-09-25",2392.03,2392.03,2343.21,2343.21,2900],["2019-09-26",2343.21,2392.03,2343.21,2343.21,2200],["2019-09-27",2447.36,2499.43,2447.36,2499.43,24000],["2019-09-30",2499.43,2499.43,2447.36,2499.43,12100],["2019-10-01",2447.36,2447.36,2395.29,2395.29,15100],["2019-10-02",2395.29,2395.29,2395.29,2395.29,7400],["2019-10-03",2447.36,2447.36,2447.36,2447.36,100],["2019-10-04",2395.29,2447.36,2395.29,2447.36,2300],["2019-10-07",2395.29,2395.29,2395.29,2395.29,3000],["2019-10-08",2395.29,2395.29,2395.29,2395.29,100],["2019-10-09",2395.29,2447.36,2395.29,2447.36,2200],["2019-10-10",2395.29,2447.36,2395.29,2447.36,1200],["2019-10-11",2343.21,2447.36,2343.21,2447.36,1000],["2019-10-14",2447.36,2447.36,2447.36,2447.36,0],["2019-10-15",2447.36,2447.36,2447.36,2447.36,0],["2019-10-16",2395.29,2395.29,2395.29,2395.29,200],["2019-10-17",2447.36,2551.5,2447.36,2447.36,16950],["2019-10-18",2499.43,2499.43,2395.29,2447.36,13700],["2019-10-21",2447.36,2551.5,2447.36,2499.43,8700],["2019-10-22",2447.36,2499.43,2447.36,2499.43,3100],["2019-10-23",2499.43,2499.43,2499.43,2499.43,0],["2019-10-24",2499.43,2499.43,2447.36,2499.43,8300],["2019-10-25",2447.36,2447.36,2395.29,2447.36,3200],["2019-10-28",2395.29,2447.36,2395.29,2447.36,15200],["2019-10-29",2447.36,2447.36,2447.36,2447.36,0],["2019-10-30",2395.29,2447.36,2395.29,2447.36,20800],["2019-10-31",2395.29,2447.36,2343.21,2447.36,51100],["2019-11-01",2447.36,2447.36,2343.21,2395.29,13300],["2019-11-04",2343.21,2447.36,2343.21,2447.36,11300],["2019-11-05",2395.29,2447.36,2395.29,2447.36,2200],["2019-11-06",2343.21,2447.36,2343.21,2447.36,800],["2019-11-07",2343.21,2447.36,2343.21,2395.29,8600],["2019-11-08",2395.29,2395.29,2395.29,2395.29,500],["2019-11-11",2395.29,2395.29,2395.29,2395.29,100],["2019-11-12",2395.29,2447.36,2395.29,2395.29,1900],["2019-11-13",2447.36,2447.36,2447.36,2447.36,100],["2019-11-14",2447.36,2447.36,2395.29,2447.36,3500],["2019-11-15",2447.36,2447.36,2395.29,2447.36,3300],["2019-11-18",2395.29,2447.36,2343.21,2343.21,4800],["2019-11-19",2395.29,2447.36,2343.21,2395.29,2200],["2019-11-20",2343.21,2395.29,2343.21,2395.29,7800],["2019-11-21",2291.14,2395.29,2291.14,2395.29,2000],["2019-11-22",2395.29,2395.29,2395.29,2395.29,0],["2019-11-25",2239.07,2239.07,2187.0,2187.0,500],["2019-11-26",2343.21,2395.29,2343.21,2395.29,6100],["2019-11-27",2395.29,2447.36,2343.21,2395.29,5600],["2019-11-28",2343.21,2343.21,2343.21,2343.21,400],["2019-11-29",2343.21,2343.21,2343.21,2343.21,100],["2019-12-02",2395.29,2395.29,2343.21,2343.21,1300],["2019-12-03",2343.21,2395.29,2291.14,2395.29,400],["2019-12-04",2343.21,2395.29,2291.14,2395.29,2800],["2019-12-05",2395.29,2395.29,2395.29,2395.29,0],["2019-12-06",2343.21,2395.29,2343.21,2395.29,1100],["2019-12-09",2395.29,2447.36,2343.21,2395.29,3300],["2019-12-10",2395.29,2395.29,2395.29,2395.29,100],["2019-12-11",2291.14,2395.29,2187.0,2395.29,26200],["2019-12-12",2291.14,2343.21,2239.07,2343.21,1400],["2019-12-13",2343.21,2395.29,2343.21,2395.29,207],["2019-12-16",2291.14,2395.29,2291.14,2395.29,1400],["2019-12-17",2395.29,2395.29,2291.14,2291.14,1700],["2019-12-18",2395.29,2395.29,2395.29,2395.29,100],["2019-12-19",2291.14,2343.21,2291.14,2343.21,4450],["2019-12-20",2343.21,2395.29,2291.14,2343.21,856],["2019-12-23",2291.14,2343.21,2291.14,2343.21,1000],["2019-12-24",2395.29,2395.29,2395.29,2395.29,100],["2019-12-25",2343.21,2343.21,2291.14,2291.14,2100],["2019-12-26",2343.21,2343.21,2291.14,2343.21,2200],["2019-12-27",2239.07,2239.07,2239.07,2239.07,1400],["2019-12-30",2291.14,2343.21,2239.07,2239.07,3200],["2019-12-31",2291.14,2291.14,2291.14,2291.14,200],["2020-01-02",2343.21,2343.21,2239.07,2239.07,300],["2020-01-03",2291.14,2343.21,2239.07,2239.07,4100],["2020-01-06",2239.07,2343.21,2239.07,2343.21,6300],["2020-01-07",2343.21,2343.21,2239.07,2291.14,3400],["2020-01-08",2239.07,2291.14,2239.07,2291.14,2100],["2020-01-09",2343.21,2343.21,2343.21,2343.21,100],["2020-01-10",2291.14,2499.43,2239.07,2395.29,18800],["2020-01-13",2447.36,2551.5,2343.21,2343.21,90600],["2020-01-14",2395.29,2395.29,2291.14,2343.21,9400],["2020-01-15",2291.14,2343.21,2239.07,2343.21,16400],["2020-01-16",2343.21,2343.21,2343.21,2343.21,0],["2020-01-17",2343.21,2343.21,2343.21,2343.21,0],["2020-01-20",2291.14,2395.29,2239.07,2343.21,4000],["2020-01-21",2343.21,2343.21,2343.21,2343.21,4100],["2020-01-22",2343.21,2551.5,2343.21,2551.5,9500],["2020-01-30",2343.21,2551.5,2343.21,2499.43,21800],["2020-01-31",2291.14,2343.21,2291.14,2343.21,16100],["2020-02-03",2239.07,2239.07,2187.0,2239.07,9700],["2020-02-04",2343.21,2447.36,2187.0,2291.14,20800],["2020-02-05",2291.14,2343.21,2239.07,2291.14,13400],["2020-02-06",2239.07,2343.21,2187.0,2343.21,35500],["2020-02-07",2291.14,2343.21,2187.0,2291.14,37135],["2020-02-10",2291.14,2291.14,2239.07,2239.07,4500],["2020-02-11",2239.07,2291.14,2187.0,2291.14,5300],["2020-02-12",2291.14,2291.14,2187.0,2291.14,23600],["2020-02-13",2291.14,2291.14,2239.07,2291.14,13600],["2020-02-14",2239.07,2291.14,2187.0,2291.14,21500],["2020-02-17",2239.07,2239.07,2187.0,2239.07,10200],["2020-02-18",2187.0,2187.0,2134.93,2187.0,5800],["2020-02-19",2239.07,2291.14,2239.07,2239.07,6200],["2020-02-20",2239.07,2239.07,2187.0,2239.07,11000],["2020-02-21",2187.0,2239.07,2082.86,2239.07,14100],["2020-02-24",2239.07,2239.07,2239.07,2239.07,0],["2020-02-25",2134.93,2239.07,2082.86,2239.07,11800],["2020-02-26",2134.93,2239.07,2082.86,2082.86,17300],["2020-02-27",2134.93,2239.07,2134.93,2239.07,4800],["2020-02-28",2187.0,2239.07,2082.86,2082.86,8500],["2020-03-02",2134.93,2239.07,1978.71,2187.0,28700],["2020-03-03",2187.0,2239.07,2082.86,2082.86,9300],["2020-03-04",2134.93,2134.93,2082.86,2134.93,13000],["2020-03-05",2082.86,2134.93,2082.86,2082.86,16400],["2020-03-06",2134.93,2134.93,2082.86,2082.86,9900],["2020-03-09",2082.86,2134.93,2030.79,2134.93,36200],["2020-03-10",2082.86,2082.86,2030.79,2030.79,5100],["2020-03-11",2082.86,2082.86,2030.79,2082.86,9000],["2020-03-12",2030.79,2082.86,1978.71,2030.79,12000],["2020-03-13",2030.79,2082.86,1926.64,2082.86,38100],["2020-03-16",2030.79,2082.86,1978.71,2082.86,3200],["2020-03-17",1978.71,2030.79,1978.71,2030.79,7700],["2020-03-18",1978.71,2082.86,1978.71,1978.71,18600],["2020-03-19",1926.64,2030.79,1926.64,2030.79,7500],["2020-03-20",2030.79,2030.79,2030.79,2030.79,1000],["2020-03-23",1978.71,1978.71,1874.57,1978.71,12000],["2020-03-24",1978.71,1978.71,1926.64,1978.71,8800],["2020-03-25",1978.71,2030.79,1926.64,1926.64,33500],["2020-03-26",1926.64,2030.79,1926.64,2030.79,3800],["2020-03-27",1926.64,2030.79,1926.64,2030.79,1800],["2020-03-30",1926.64,2030.79,1926.64,2030.79,2400],["2020-03-31",1978.71,2030.79,1926.64,2030.79,11600],["2020-04-01",2030.79,2030.79,1926.64,1978.71,9200],["2020-04-03",1978.71,1978.71,1978.71,1978.71,3900],["2020-04-06",1926.64,2030.79,1874.57,2030.79,93900],["2020-04-07",2030.79,2030.79,2030.79,2030.79,100],["2020-04-08",1978.71,2030.79,1978.71,2030.79,1900],["2020-04-09",1978.71,2030.79,1978.71,2030.79,5300],["2020-04-10",1926.64,2030.79,1926.64,1978.71,4200],["2020-04-13",1978.71,1978.71,1978.71,1978.71,1000],["2020-04-14",1978.71,2030.79,1978.71,2030.79,6100],["2020-04-15",2030.79,2030.79,1926.64,2030.79,21300],["2020-04-16",2030.79,2082.86,1926.64,2030.79,37800],["2020-04-17",2030.79,2030.79,2030.79,2030.79,0],["2020-04-20",1926.64,1978.71,1926.64,1978.71,63500],["2020-04-21",1926.64,1978.71,1926.64,1978.71,5300],["2020-04-22",1978.71,2030.79,1926.64,2030.79,6400],["2020-04-23",1978.71,2030.79,1926.64,1978.71,85100],["2020-04-24",1926.64,1978.71,1926.64,1978.71,12900],["2020-04-27",1978.71,2134.93,1978.71,2134.93,89800],["2020-04-28",2082.86,2239.07,2082.86,2187.0,61800],["2020-04-29",2082.86,2187.0,2082.86,2134.93,32500],["2020-05-04",2082.86,2134.93,2030.79,2030.79,35900],["2020-05-05",2030.79,2134.93,2030.79,2030.79,40100],["2020-05-06",2082.86,2187.0,2082.86,2134.93,78900],["2020-05-07",2134.93,2343.21,2134.93,2291.14,95400],["2020-05-08",2239.07,2291.14,2187.0,2187.0,17600],["2020-05-11",2187.0,2291.14,2134.93,2291.14,43000],["2020-05-12",2343.21,2343.21,2239.07,2239.07,29700],["2020-05-13",2239.07,2239.07,2187.0,2239.07,10400],["2020-05-14",2187.0,2239.07,2187.0,2187.0,14500],["2020-05-15",2187.0,2239.07,2187.0,2239.07,18600],["2020-05-18",2187.0,2343.21,2187.0,2291.14,34100],["2020-05-19",2291.14,2291.14,2239.07,2239.07,13300],["2020-05-20",2187.0,2239.07,2187.0,2239.07,9600],["2020-05-21",2291.14,2291.14,2187.0,2239.07,5300],["2020-05-22",2187.0,2291.14,2187.0,2239.07,29500],["2020-05-25",2239.07,2447.36,2239.07,2395.29,85300],["2020-05-26",2447.36,2447.36,2395.29,2447.36,26000],["2020-05-27",2447.36,2447.36,2395.29,2447.36,29100],["2020-05-28",2447.36,2447.36,2343.21,2343.21,35600],["2020-05-29",2395.29,2447.36,2343.21,2447.36,38000],["2020-06-01",2447.36,2655.64,2447.36,2655.64,45100],["2020-06-02",2655.64,2916.0,2603.57,2811.86,70600],["2020-06-03",2863.93,2916.0,2707.71,2811.86,31000],["2020-06-04",2811.86,2863.93,2603.57,2759.79,37500],["2020-06-05",2759.79,2863.93,2655.64,2759.79,42200],["2020-06-08",2968.07,2968.07,2759.79,2863.93,52300],["2020-06-09",2811.86,2863.93,2707.71,2811.86,12300],["2020-06-10",2759.79,2863.93,2655.64,2863.93,58800],["2020-06-11",2863.93,2863.93,2707.71,2863.93,27400],["2020-06-12",2811.86,2863.93,2707.71,2863.93,18500],["2020-06-15",2707.71,2811.86,2707.71,2811.86,14200],["2020-06-16",2759.79,2759.79,2655.64,2707.71,49700],["2020-06-17",2759.79,2759.79,2655.64,2707.71,23100],["2020-06-18",2707.71,2707.71,2655.64,2655.64,13400],["2020-06-19",2603.57,2655.64,2603.57,2603.57,26300],["2020-06-22",2603.57,2707.71,2603.57,2655.64,4200],["2020-06-23",2655.64,2759.79,2655.64,2707.71,25800],["2020-06-24",2968.07,2968.07,2655.64,2707.71,2700],["2020-06-25",2707.71,2759.79,2707.71,2707.71,5100],["2020-06-26",2655.64,2707.71,2603.57,2707.71,4000],["2020-06-29",2551.5,2655.64,2551.5,2655.64,3800],["2020-06-30",2759.79,2759.79,2603.57,2655.64,1900],["2020-07-01",2655.64,2707.71,2551.5,2655.64,11700],["2020-07-02",2655.64,2655.64,2655.64,2655.64,0],["2020-07-03",2707.71,2707.71,2707.71,2707.71,2004],["2020-07-06",2551.5,2707.71,2551.5,2707.71,500],["2020-07-07",2655.64,2655.64,2603.57,2655.64,12000],["2020-07-08",2603.57,2655.64,2551.5,2655.64,10500],["2020-07-09",2603.57,2655.64,2603.57,2655.64,1400],["2020-07-10",2603.57,2655.64,2603.57,2655.64,7400],["2020-07-13",2551.5,2655.64,2551.5,2655.64,4500],["2020-07-14",2603.57,2603.57,2603.57,2603.57,3800],["2020-07-15",2603.57,2603.57,2603.57,2603.57,10600],["2020-07-16",2603.57,2603.57,2551.5,2603.57,8800],["2020-07-17",2551.5,2707.71,2551.5,2603.57,24000],["2020-07-20",2603.57,2655.64,2603.57,2655.64,5500],["2020-07-21",2603.57,2655.64,2551.5,2655.64,7700],["2020-07-22",2603.57,2655.64,2551.5,2655.64,14800],["2020-07-23",2603.57,2655.64,2603.57,2603.57,2707],["2020-07-24",2499.43,2603.57,2447.36,2551.5,6400],["2020-07-27",2499.43,2499.43,2343.21,2343.21,9200],["2020-07-28",2187.0,2551.5,2134.93,2551.5,15300],["2020-07-29",2499.43,2499.43,2343.21,2499.43,7000],["2020-07-30",2447.36,2499.43,2447.36,2499.43,5703],["2020-07-31",2343.21,2447.36,2291.14,2447.36,11500],["2020-08-03",2343.21,2343.21,2239.07,2291.14,26400],["2020-08-04",2291.14,2343.21,2239.07,2291.14,4100],["2020-08-05",2499.43,2499.43,2499.43,2499.43,1100],["2020-08-06",2551.5,2551.5,2499.43,2499.43,5800],["2020-08-07",2603.57,2603.57,2603.57,2603.57,500],["2020-08-10",2603.57,2603.57,2603.57,2603.57,0],["2020-08-11",2395.29,2447.36,2395.29,2447.36,8900],["2020-08-12",2447.36,2447.36,2395.29,2447.36,800],["2020-08-13",2447.36,2499.43,2395.29,2447.36,8600],["2020-08-14",2395.29,2499.43,2395.29,2499.43,9000],["2020-08-17",2447.36,2499.43,2447.36,2499.43,7500],["2020-08-18",2395.29,2499.43,2395.29,2447.36,1500],["2020-08-19",2395.29,2499.43,2395.29,2499.43,20400],["2020-08-20",2499.43,2499.43,2499.43,2499.43,0],["2020-08-21",2499.43,2551.5,2395.29,2499.43,2900],["2020-08-24",2395.29,2499.43,2395.29,2499.43,6600],["2020-08-25",2499.43,2499.43,2499.43,2499.43,200],["2020-08-26",2499.43,2551.5,2447.36,2551.5,5000],["2020-08-27",2551.5,2759.79,2551.5,2759.79,238800],["2020-08-28",2916.0,2916.0,2811.86,2863.93,68100],["2020-08-31",2655.64,2863.93,2655.64,2759.79,13000],["2020-09-01",2707.71,2863.93,2499.43,2759.79,111300],["2020-09-03",2811.86,2811.86,2603.57,2707.71,48500],["2020-09-04",2655.64,2811.86,2655.64,2759.79,51400],["2020-09-07",2759.79,2759.79,2655.64,2759.79,94200],["2020-09-08",2759.79,2759.79,2655.64,2707.71,51800],["2020-09-09",2707.71,2707.71,2655.64,2707.71,27100],["2020-09-10",2707.71,2759.79,2655.64,2707.71,32400],["2020-09-11",2655.64,2707.71,2603.57,2707.71,29700],["2020-09-14",2707.71,2759.79,2655.64,2655.64,87300],["2020-09-15",2886.57,2886.57,2655.64,2713.37,30200],["2020-09-16",2713.37,2713.37,2597.91,2597.91,15500],["2020-09-17",2597.91,2597.91,2540.18,2597.91,33200],["2020-09-18",2540.18,2597.91,2540.18,2597.91,11700],["2020-09-21",2540.18,2540.18,2482.45,2540.18,34200],["2020-09-22",2482.45,2540.18,2482.45,2482.45,54400],["2020-09-23",2482.45,2597.91,2482.45,2597.91,17000],["2020-09-24",2540.18,2597.91,2540.18,2597.91,2700],["2020-09-25",2597.91,2655.64,2540.18,2540.18,4900],["2020-09-28",2540.18,2540.18,2540.18,2540.18,23700],["2020-09-29",2597.91,2597.91,2482.45,2597.91,9900],["2020-09-30",2540.18,2597.91,2540.18,2597.91,1200],["2020-10-01",2597.91,2597.91,2482.45,2597.91,8800],["2020-10-02",2540.18,2597.91,2482.45,2540.18,74700],["2020-10-05",2482.45,2540.18,2482.45,2540.18,28800],["2020-10-06",2540.18,2597.91,2540.18,2540.18,79800],["2020-10-07",2540.18,2597.91,2540.18,2597.91,10000],["2020-10-08",2540.18,2597.91,2540.18,2597.91,5100],["2020-10-09",2597.91,2597.91,2540.18,2540.18,12000],["2020-10-12",2540.18,2540.18,2482.45,2540.18,15300],["2020-10-13",2540.18,2597.91,2540.18,2597.91,5800],["2020-10-14",2482.45,2597.91,2482.45,2597.91,15000],["2020-10-15",2540.18,2597.91,2482.45,2540.18,20000],["2020-10-16",2482.45,2540.18,2482.45,2540.18,29300],["2020-10-19",2540.18,2540.18,2482.45,2540.18,1700],["2020-10-20",2540.18,2540.18,2482.45,2540.18,10300],["2020-10-21",2482.45,2540.18,2366.99,2540.18,36900],["2020-10-22",2482.45,2540.18,2482.45,2482.45,600],["2020-10-23",2482.45,2540.18,2482.45,2540.18,900],["2020-10-26",2482.45,2482.45,2482.45,2482.45,10000],["2020-10-27",2482.45,2482.45,2424.72,2482.45,6700],["2020-10-28",2482.45,2482.45,2482.45,2482.45,500],["2020-10-29",2424.72,2424.72,2366.99,2424.72,58100],["2020-10-30",2424.72,2482.45,2424.72,2482.45,3700],["2020-11-02",2424.72,2482.45,2424.72,2424.72,11700],["2020-11-03",2424.72,2424.72,2366.99,2424.72,55600],["2020-11-04",2366.99,2424.72,2366.99,2424.72,3200],["2020-11-05",2366.99,2424.72,2309.26,2424.72,20600],["2020-11-06",2366.99,2366.99,2251.52,2251.52,7000],["2020-11-09",2309.26,2424.72,2309.26,2366.99,10800],["2020-11-10",2424.72,2424.72,2424.72,2424.72,1000],["2020-11-11",2309.26,2424.72,2309.26,2366.99,20500],["2020-11-12",2309.26,2366.99,2309.26,2309.26,9400],["2020-11-13",2366.99,2366.99,2309.26,2366.99,17300],["2020-11-16",2366.99,2366.99,2309.26,2366.99,21700],["2020-11-17",2366.99,2366.99,2309.26,2309.26,700],["2020-11-18",2366.99,2366.99,2309.26,2309.26,8300],["2020-11-19",2309.26,2366.99,2309.26,2309.26,4900],["2020-11-20",2366.99,2366.99,2366.99,2366.99,3000],["2020-11-23",2309.26,2366.99,2309.26,2366.99,300],["2020-11-24",2366.99,2366.99,2309.26,2366.99,12900],["2020-11-25",2366.99,2366.99,2309.26,2309.26,50500],["2020-11-26",2366.99,2366.99,2309.26,2366.99,10700],["2020-11-27",2309.26,2366.99,2251.52,2366.99,3700],["2020-11-30",2366.99,2366.99,2366.99,2366.99,3200],["2020-12-01",2309.26,2424.72,2309.26,2424.72,22300],["2020-12-02",2366.99,2424.72,2309.26,2424.72,63100],["2020-12-03",2366.99,2424.72,2309.26,2424.72,19300],["2020-12-04",2366.99,2424.72,2366.99,2366.99,11900],["2020-12-07",2366.99,2424.72,2366.99,2424.72,16700],["2020-12-08",2424.72,2482.45,2424.72,2482.45,47500],["2020-12-09",2482.45,2597.91,2482.45,2540.18,57600],["2020-12-10",2540.18,2597.91,2540.18,2597.91,46700],["2020-12-11",2597.91,2655.64,2540.18,2655.64,75200],["2020-12-14",2655.64,2713.37,2597.91,2713.37,36800],["2020-12-15",2655.64,2655.64,2597.91,2597.91,23700],["2020-12-16",2655.64,2655.64,2597.91,2655.64,23000],["2020-12-17",2655.64,2771.11,2655.64,2771.11,50600],["2020-12-18",2713.37,2771.11,2655.64,2771.11,7000],["2020-12-21",2713.37,2828.84,2713.37,2771.11,30500],["2020-12-22",2713.37,2828.84,2713.37,2828.84,79400],["2020-12-23",2771.11,2771.11,2713.37,2713.37,4000],["2020-12-24",2771.11,2828.84,2771.11,2771.11,48300],["2020-12-25",2540.18,2771.11,2540.18,2771.11,5100],["2020-12-28",2771.11,2828.84,2713.37,2828.84,4900],["2020-12-29",2828.84,2828.84,2828.84,2828.84,4100],["2020-12-30",2771.11,2828.84,2771.11,2771.11,45400],["2020-12-31",2713.37,2886.57,2713.37,2886.57,20100],["2021-01-04",2886.57,3059.76,2886.57,3059.76,37227],["2021-01-05",3059.76,3117.49,3059.76,3059.76,700],["2021-01-06",3059.76,3117.49,2944.3,3117.49,11100],["2021-01-07",3117.49,3117.49,3002.03,3059.76,9900],["2021-01-08",3117.49,3175.23,3002.03,3059.76,22100],["2021-01-11",3059.76,3117.49,3059.76,3117.49,1400],["2021-01-12",3059.76,3059.76,3002.03,3059.76,10000],["2021-01-13",3059.76,3059.76,3002.03,3002.03,26400],["2021-01-14",3002.03,3002.03,2886.57,2944.3,76510],["2021-01-15",2944.3,3059.76,2944.3,3002.03,15100],["2021-01-18",3059.76,3059.76,2944.3,3002.03,30900],["2021-01-19",2944.3,3002.03,2828.84,3002.03,18219],["2021-01-20",2886.57,2886.57,2771.11,2886.57,30687],["2021-01-21",2944.3,3002.03,2886.57,3002.03,30400],["2021-01-22",3059.76,3059.76,2944.3,3002.03,6200],["2021-01-25",2944.3,3002.03,2944.3,3002.03,36300],["2021-01-26",2944.3,3002.03,2886.57,3002.03,13700],["2021-01-27",2944.3,2944.3,2828.84,2944.3,7000],["2021-01-28",2886.57,2886.57,2713.37,2828.84,22800],["2021-01-29",2886.57,2886.57,2713.37,2713.37,11700],["2021-02-01",2771.11,2771.11,2713.37,2713.37,2200],["2021-02-02",2713.37,2828.84,2713.37,2828.84,1300],["2021-02-03",2828.84,2944.3,2828.84,2886.57,5800],["2021-02-04",2886.57,2886.57,2828.84,2828.84,11900],["2021-02-05",2828.84,2886.57,2828.84,2828.84,4000],["2021-02-08",2828.84,2886.57,2771.11,2886.57,18500],["2021-02-09",2944.3,2944.3,2944.3,2944.3,400],["2021-02-17",2944.3,3002.03,2944.3,3002.03,38900],["2021-02-18",3002.03,3002.03,2944.3,3002.03,19523],["2021-02-19",3002.03,3290.69,2944.3,3059.76,149600],["2021-02-22",3117.49,3232.96,3059.76,3117.49,101300],["2021-02-23",3059.76,3117.49,3002.03,3059.76,26600],["2021-02-24",3002.03,3002.03,2944.3,3002.03,54700],["2021-02-25",3059.76,3232.96,3002.03,3175.23,243800],["2021-02-26",3290.69,3290.69,3175.23,3175.23,42200],["2021-03-01",3290.69,3348.42,3232.96,3290.69,29000],["2021-03-02",3232.96,3290.69,3175.23,3290.69,70700],["2021-03-03",3232.96,3463.88,3232.96,3463.88,178800],["2021-03-04",3521.61,3637.08,3348.42,3463.88,114000],["2021-03-05",3463.88,3521.61,3406.15,3521.61,26700],["2021-03-08",3521.61,3752.54,3348.42,3579.35,48779],["2021-03-09",3521.61,3637.08,3463.88,3637.08,184428],["2021-03-10",3579.35,3925.73,3579.35,3868.0,47000],["2021-03-11",3521.61,3810.27,3521.61,3752.54,88000],["2021-03-12",3752.54,3810.27,3579.35,3810.27,59100],["2021-03-15",3752.54,4098.93,3694.81,4041.2,130600],["2021-03-16",4041.2,4214.39,4041.2,4098.93,143091],["2021-03-17",4098.93,4156.66,4098.93,4156.66,68204],["2021-03-18",4156.66,4214.39,4041.2,4098.93,119193],["2021-03-19",4098.93,4098.93,3752.54,4098.93,64501],["2021-03-22",3983.46,4041.2,3925.73,3983.46,69600],["2021-03-23",4041.2,4041.2,3925.73,3925.73,29000],["2021-03-24",3810.27,4098.93,3810.27,4098.93,126700],["2021-03-25",4156.66,4329.85,4098.93,4098.93,73000],["2021-03-26",4098.93,4156.66,3925.73,4098.93,148300],["2021-03-29",4098.93,4214.39,4041.2,4098.93,22700],["2021-03-30",4156.66,4503.05,4041.2,4445.32,189000],["2021-03-31",4503.05,4503.05,4329.85,4445.32,145000],["2021-04-01",4387.58,4387.58,4329.85,4387.58,70400],["2021-04-02",4387.58,4387.58,4272.12,4387.58,93800],["2021-04-05",4387.58,4560.78,4387.58,4387.58,63800],["2021-04-06",4387.58,4445.32,4329.85,4445.32,71500],["2021-04-07",4445.32,4445.32,4329.85,4445.32,44251],["2021-04-08",4387.58,4445.32,4329.85,4445.32,48200],["2021-04-09",4445.32,4676.24,4445.32,4676.24,385600],["2021-04-12",4676.24,4676.24,4560.78,4676.24,74600],["2021-04-13",4618.51,4618.51,4387.58,4445.32,99000],["2021-04-14",4445.32,4503.05,4329.85,4445.32,101100],["2021-04-15",4503.05,4503.05,4272.12,4272.12,197800],["2021-04-16",4214.39,4272.12,3925.73,3983.46,190900],["2021-04-19",3925.73,4156.66,3752.54,4156.66,138700],["2021-04-20",4156.66,4156.66,3868.0,4098.93,25900],["2021-04-22",3983.46,4041.2,3868.0,3868.0,79500],["2021-04-23",3925.73,4098.93,3810.27,4098.93,45600],["2021-04-26",4041.2,4041.2,3925.73,4041.2,22500],["2021-04-27",3925.73,4156.66,3925.73,4156.66,58300],["2021-04-28",4041.2,4041.2,3925.73,4041.2,13500],["2021-04-29",3983.46,4041.2,3983.46,3983.46,6000],["2021-05-04",3983.46,4041.2,3925.73,3983.46,11700],["2021-05-05",3983.46,4098.93,3983.46,4098.93,53200],["2021-05-06",4098.93,4098.93,3983.46,4041.2,13800],["2021-05-07",3983.46,4041.2,3925.73,4041.2,24100],["2021-05-10",3983.46,3983.46,3868.0,3925.73,35800],["2021-05-11",3868.0,3925.73,3810.27,3868.0,25600],["2021-05-12",3925.73,3983.46,3868.0,3983.46,31900],["2021-05-13",3983.46,3983.46,3925.73,3983.46,7300],["2021-05-14",3925.73,3925.73,3810.27,3925.73,35410],["2021-05-17",3925.73,3983.46,3925.73,3925.73,9200],["2021-05-18",3868.0,3925.73,3868.0,3868.0,18800],["2021-05-19",3810.27,3925.73,3810.27,3868.0,38000],["2021-05-20",3868.0,3925.73,3752.54,3868.0,88700],["2021-05-21",3868.0,3983.46,3868.0,3983.46,15100],["2021-05-24",3983.46,4329.85,3983.46,4214.39,189200],["2021-05-25",4272.12,4272.12,4098.93,4214.39,122233],["2021-05-26",4156.66,4272.12,4156.66,4272.12,53800],["2021-05-27",4214.39,4214.39,4041.2,4156.66,77000],["2021-05-28",4272.12,4329.85,4156.66,4156.66,18200],["2021-05-31",4156.66,4272.12,4156.66,4214.39,27100],["2021-06-01",4156.66,4214.39,4098.93,4156.66,58600],["2021-06-02",4098.93,4272.12,4098.93,4214.39,60700],["2021-06-03",4214.39,4387.58,4214.39,4329.85,54900],["2021-06-04",4329.85,4329.85,4214.39,4272.12,13400],["2021-06-07",4272.12,4272.12,4156.66,4272.12,73000],["2021-06-08",4098.93,4214.39,4041.2,4098.93,35800],["2021-06-09",4098.93,4098.93,4041.2,4098.93,38400],["2021-06-10",4098.93,4098.93,3983.46,3983.46,41200],["2021-06-11",3983.46,4098.93,3983.46,4098.93,11000],["2021-06-14",4098.93,4156.66,4041.2,4156.66,8200],["2021-06-15",4156.66,4329.85,4041.2,4329.85,80400],["2021-06-16",4329.85,4329.85,4214.39,4214.39,61000],["2021-06-17",4156.66,4329.85,4156.66,4329.85,22900],["2021-06-18",4329.85,4503.05,4272.12,4445.32,113200],["2021-06-21",4387.58,4445.32,4387.58,4387.58,50300],["2021-06-22",4387.58,4445.32,4387.58,4387.58,37700],["2021-06-23",4329.85,4387.58,4329.85,4329.85,35400],["2021-06-24",4329.85,4445.32,4329.85,4329.85,40600],["2021-06-25",4329.85,4329.85,4214.39,4329.85,28000],["2021-06-28",4329.85,4618.51,4272.12,4272.12,20200],["2021-06-29",4272.12,4329.85,3983.46,4214.39,68400],["2021-06-30",4214.39,4214.39,3983.46,4214.39,37300],["2021-07-01",4098.93,4214.39,4098.93,4214.39,12000],["2021-07-02",4156.66,4156.66,4041.2,4156.66,41100],["2021-07-05",4156.66,4156.66,4041.2,4156.66,2700],["2021-07-06",4041.2,4156.66,4041.2,4156.66,10700],["2021-07-07",4041.2,4041.2,3983.46,4041.2,24800],["2021-07-08",4041.2,4041.2,3983.46,4041.2,7400],["2021-07-09",4041.2,4041.2,3925.73,4041.2,22400],["2021-07-12",3983.46,3983.46,3925.73,3983.46,13000],["2021-07-13",3983.46,3983.46,3868.0,3983.46,700],["2021-07-14",4041.2,4041.2,4041.2,4041.2,100],["2021-07-15",3983.46,4041.2,3983.46,4041.2,2500],["2021-07-16",4041.2,4156.66,4041.2,4156.66,6000],["2021-07-19",4156.66,4156.66,4156.66,4156.66,0],["2021-07-20",4156.66,4156.66,4156.66,4156.66,0],["2021-07-21",4041.2,4041.2,3983.46,3983.46,9700],["2021-07-22",4041.2,4041.2,4041.2,4041.2,1600],["2021-07-23",3983.46,3983.46,3810.27,3983.46,13100],["2021-07-26",3925.73,3983.46,3868.0,3983.46,14300],["2021-07-27",3983.46,3983.46,3983.46,3983.46,500],["2021-07-28",3983.46,3983.46,3983.46,3983.46,500],["2021-07-29",3925.73,3983.46,3925.73,3925.73,2500],["2021-07-30",3868.0,3983.46,3868.0,3925.73,2100],["2021-08-02",3983.46,4098.93,3983.46,4041.2,57800],["2021-08-03",4041.2,4041.2,3925.73,4041.2,13800],["2021-08-04",3983.46,4041.2,3983.46,4041.2,300],["2021-08-05",3983.46,3983.46,3983.46,3983.46,28900],["2021-08-06",3983.46,4041.2,3983.46,4041.2,26600],["2021-08-09",4041.2,4041.2,3925.73,3983.46,21800],["2021-08-10",3983.46,4329.85,3983.46,4329.85,258900],["2021-08-11",4272.12,4560.78,4156.66,4387.58,45700],["2021-08-12",4272.12,4329.85,4214.39,4272.12,2800],["2021-08-13",4156.66,4272.12,4156.66,4272.12,54600],["2021-08-16",4041.2,4214.39,4041.2,4214.39,73900],["2021-08-17",4156.66,4214.39,4156.66,4214.39,41100],["2021-08-18",4041.2,4214.39,4041.2,4156.66,13899],["2021-08-19",4041.2,4214.39,4041.2,4156.66,31600],["2021-08-20",4156.66,4156.66,4041.2,4098.93,23800],["2021-08-23",4098.93,4098.93,3983.46,4098.93,12800],["2021-08-24",4098.93,4098.93,3983.46,3983.46,6700],["2021-08-25",3925.73,4272.12,3925.73,4041.2,16000],["2021-08-26",3925.73,4041.2,3925.73,4041.2,18600],["2021-08-27",4041.2,4041.2,3983.46,4041.2,2600],["2021-08-30",4098.93,4214.39,4041.2,4156.66,49600],["2021-08-31",4156.66,4156.66,4098.93,4098.93,5300],["2021-09-01",4098.93,4156.66,4098.93,4156.66,8200],["2021-09-06",4156.66,4214.39,4098.93,4156.66,22800],["2021-09-07",4156.66,4156.66,4156.66,4156.66,17000],["2021-09-08",4214.39,4560.78,4214.39,4560.78,447800],["2021-09-09",4791.7,4791.7,4560.78,4733.97,123900],["2021-09-10",4676.24,4733.97,4560.78,4618.51,72800],["2021-09-13",4618.51,4618.51,4503.05,4560.78,177500],["2021-09-14",4503.05,4560.78,4387.58,4503.05,234900],["2021-09-15",4560.78,4907.17,4560.78,4907.17,565100],["2021-09-16",4964.9,5369.02,4791.7,4791.7,378500],["2021-09-17",4849.44,4849.44,4733.97,4791.7,61600],["2021-09-20",4733.97,5138.09,4733.97,4907.17,355900],["2021-09-21",4907.17,4967.75,4725.42,4967.75,180000],["2021-09-22",4967.75,5452.41,4967.75,5452.41,464400],["2021-09-23",5755.32,5997.65,5512.99,5512.99,456600],["2021-09-24",5573.57,5815.9,5391.83,5512.99,177600],["2021-09-27",5452.41,5512.99,5028.33,5331.24,312049],["2021-09-28",5149.5,5452.41,5088.91,5452.41,195000],["2021-09-29",5391.83,5452.41,5331.24,5452.41,29300],["2021-09-30",5391.83,5452.41,5391.83,5452.41,47100],["2021-10-01",5331.24,5452.41,5331.24,5331.24,29500],["2021-10-04",5331.24,5331.24,5149.5,5331.24,68346],["2021-10-05",5331.24,5391.83,5331.24,5391.83,38700],["2021-10-06",5391.83,5876.48,5331.24,5815.9,164500],["2021-10-07",5634.15,5755.32,5512.99,5512.99,152900],["2021-10-08",5512.99,5876.48,5452.41,5755.32,109700],["2021-10-11",5937.07,5937.07,5634.15,5755.32,14100],["2021-10-12",5694.74,5694.74,5573.57,5694.74,19800],["2021-10-13",5634.15,5755.32,5573.57,5634.15,10400],["2021-10-14",5573.57,5755.32,5573.57,5694.74,95600],["2021-10-15",5694.74,5694.74,5634.15,5634.15,5900],["2021-10-18",5634.15,5755.32,5634.15,5755.32,31200],["2021-10-19",5755.32,5755.32,5694.74,5694.74,8600],["2021-10-20",5755.32,5755.32,5634.15,5634.15,39300],["2021-10-21",5573.57,5755.32,5452.41,5694.74,44800],["2021-10-22",5634.15,5755.32,5634.15,5634.15,62000],["2021-10-25",5694.74,5694.74,5512.99,5512.99,141800],["2021-10-26",5694.74,5694.74,5573.57,5634.15,53428],["2021-10-27",5634.15,6179.4,5634.15,6179.4,326400],["2021-10-28",6118.81,6421.72,6058.23,6239.98,64800],["2021-10-29",6239.98,6361.14,5997.65,6300.56,48900],["2021-11-01",6300.56,6300.56,5937.07,6179.4,122000],["2021-11-02",6179.4,6361.14,6118.81,6118.81,59700],["2021-11-03",6118.81,6239.98,6058.23,6118.81,119100],["2021-11-04",6118.81,6239.98,6058.23,6179.4,74400],["2021-11-05",6179.4,6300.56,6118.81,6300.56,77809],["2021-11-08",6300.56,6906.38,6300.56,6906.38,605500],["2021-11-09",6966.97,7027.55,6845.8,6845.8,87800],["2021-11-10",6845.8,7391.04,6845.8,7269.88,68000],["2021-11-11",7209.29,7269.88,6906.38,7269.88,134600],["2021-11-12",7269.88,7330.46,7148.71,7209.29,54400],["2021-11-15",7269.88,7451.62,7148.71,7209.29,71700],["2021-11-16",7148.71,7451.62,7148.71,7330.46,49900],["2021-11-17",7330.46,7391.04,7148.71,7391.04,88300],["2021-11-18",7391.04,7572.79,7209.29,7330.46,126200],["2021-11-19",7330.46,7633.37,7330.46,7391.04,191300],["2021-11-22",7512.21,7572.79,7330.46,7391.04,86400],["2021-11-23",7391.04,7512.21,7209.29,7512.21,66300],["2021-11-24",7512.21,8118.03,7512.21,7693.95,178300],["2021-11-25",7875.7,8299.78,7754.54,8118.03,139400],["2021-11-26",8118.03,8239.19,7330.46,7330.46,97800],["2021-11-29",7330.46,8057.45,7330.46,7996.86,241700],["2021-11-30",7996.86,8360.36,7875.7,8118.03,279800],["2021-12-01",8784.43,8784.43,7996.86,8057.45,142200],["2021-12-02",7996.86,8239.19,7996.86,8118.03,80560],["2021-12-03",8057.45,8239.19,7936.28,7936.28,135075],["2021-12-06",7875.7,8178.61,7572.79,7693.95,86800],["2021-12-07",7391.04,8118.03,7391.04,7875.7,123900],["2021-12-08",7875.7,8360.36,7875.7,8057.45,133600],["2021-12-09",8118.03,8360.36,8057.45,8239.19,128900],["2021-12-10",8239.19,8602.69,8239.19,8239.19,171765],["2021-12-13",8239.19,8360.36,8118.03,8118.03,102522],["2021-12-14",8118.03,8360.36,8118.03,8178.61,67600],["2021-12-15",8178.61,8420.94,8178.61,8178.61,93600],["2021-12-16",8178.61,8299.78,8118.03,8178.61,56800],["2021-12-17",8178.61,8299.78,8178.61,8239.19,60400],["2021-12-20",8239.19,8239.19,7875.7,7875.7,36100],["2021-12-21",7875.7,8057.45,7815.12,7815.12,49500],["2021-12-22",7875.7,7996.86,7572.79,7754.54,97030],["2021-12-23",7754.54,7936.28,7512.21,7875.7,126800],["2021-12-24",7875.7,8057.45,7875.7,7936.28,88300],["2021-12-27",7936.28,8360.36,7633.37,7633.37,54200],["2021-12-28",7996.86,8118.03,7633.37,7875.7,103700],["2021-12-29",7936.28,8299.78,7936.28,8299.78,97200],["2021-12-30",8360.36,8481.52,8239.19,8481.52,73200],["2021-12-31",8542.11,8663.27,8542.11,8663.27,121300],["2022-01-04",8663.27,8784.43,8542.11,8723.85,127400],["2022-01-05",8723.85,8845.02,8723.85,8784.43,147700],["2022-01-06",8784.43,8845.02,8481.52,8845.02,123135],["2022-01-07",8905.6,8905.6,8542.11,8905.6,105900],["2022-01-10",8905.6,8905.6,8602.69,8602.69,71500],["2022-01-11",8602.69,8602.69,8360.36,8360.36,50200],["2022-01-12",8360.36,8360.36,8239.19,8299.78,38500],["2022-01-13",8360.36,8481.52,7936.28,8299.78,33142],["2022-01-14",8360.36,8420.94,8057.45,8299.78,71215],["2022-01-17",8360.36,8420.94,7996.86,8178.61,65900],["2022-01-18",8178.61,8239.19,7936.28,8178.61,76800],["2022-01-19",8178.61,8299.78,7996.86,8178.61,60600],["2022-01-20",8178.61,8481.52,8178.61,8420.94,73000],["2022-01-21",8481.52,8602.69,8360.36,8602.69,66300],["2022-01-24",8602.69,8663.27,8420.94,8542.11,101800],["2022-01-25",8542.11,8663.27,8420.94,8663.27,70700],["2022-01-26",8663.27,8845.02,8663.27,8845.02,75100],["2022-01-27",8845.02,9632.59,8784.43,9269.09,172500],["2022-01-28",9450.84,9450.84,9147.93,9269.09,111675],["2022-02-07",9329.68,9450.84,9269.09,9390.26,51500],["2022-02-08",9390.26,9450.84,9269.09,9390.26,82200],["2022-02-09",9390.26,9450.84,8966.18,9269.09,125000],["2022-02-10",9269.09,9390.26,8905.6,9329.68,153900],["2022-02-11",9329.68,9450.84,8966.18,9269.09,182800],["2022-02-14",9269.09,9329.68,8966.18,8966.18,155900],["2022-02-15",8966.18,9026.76,8845.02,8966.18,112437],["2022-02-16",8966.18,9026.76,8784.43,8784.43,126700],["2022-02-17",8784.43,8966.18,8602.69,8966.18,157000],["2022-02-18",8966.18,9390.26,8905.6,9329.68,262200],["2022-02-21",9329.68,9329.68,8966.18,9147.93,226300],["2022-02-22",9147.93,9147.93,8723.85,9087.35,238921],["2022-02-23",9087.35,9632.59,9087.35,9208.51,176300],["2022-02-24",9208.51,9208.51,8784.43,9087.35,129900],["2022-02-25",8966.18,9147.93,8905.6,9147.93,190850],["2022-02-28",9147.93,9147.93,8966.18,9087.35,110100],["2022-03-01",9087.35,9147.93,8905.6,9147.93,176600],["2022-03-02",9147.93,9147.93,8966.18,9087.35,114900],["2022-03-03",9087.35,9087.35,8966.18,9087.35,104500],["2022-03-04",9087.35,9208.51,9026.76,9208.51,155200],["2022-03-07",9208.51,9450.84,9147.93,9269.09,191465],["2022-03-08",9269.09,9329.68,9147.93,9269.09,106100],["2022-03-09",9269.09,9329.68,9087.35,9269.09,127600],["2022-03-10",9269.09,9329.68,9087.35,9147.93,179900],["2022-03-11",9147.93,9208.51,8966.18,8966.18,152600],["2022-03-14",8966.18,8966.18,8845.02,8966.18,152300],["2022-03-15",8966.18,8966.18,8784.43,8966.18,138000],["2022-03-16",8966.18,8966.18,8845.02,8905.6,155400],["2022-03-17",8905.6,8966.18,8845.02,8966.18,101600],["2022-03-18",8966.18,9087.35,8905.6,9087.35,132600],["2022-03-21",9087.35,9147.93,9026.76,9147.93,113800],["2022-03-22",9147.93,9147.93,9026.76,9087.35,122300],["2022-03-23",9087.35,9147.93,9026.76,9087.35,90700],["2022-03-24",9087.35,9087.35,8845.02,9087.35,139732],["2022-03-25",9087.35,9087.35,8905.6,8905.6,122900],["2022-03-28",8905.6,9087.35,8905.6,9026.76,96000],["2022-03-29",9026.76,9208.51,8905.6,9147.93,180200],["2022-03-30",9147.93,9208.51,8905.6,9087.35,137400],["2022-03-31",9087.35,9147.93,8905.6,9087.35,174300],["2022-04-01",9087.35,9147.93,8966.18,9147.93,185400],["2022-04-04",9147.93,10056.66,8966.18,10056.66,1118500],["2022-04-05",10056.66,11025.98,10056.66,10783.65,525500],["2022-04-06",10783.65,10844.23,10480.74,10783.65,214700],["2022-04-07",10662.49,10662.49,9753.75,10177.83,633700],["2022-04-08",10177.83,10238.41,9208.51,9632.59,566100],["2022-04-12",9632.59,9632.59,9269.09,9329.68,225400],["2022-04-13",9329.68,9874.92,8966.18,9874.92,318800],["2022-04-14",9874.92,9874.92,9450.84,9632.59,215100],["2022-04-15",9632.59,9693.17,9450.84,9572.0,211300],["2022-04-18",9572.0,9935.5,9450.84,9935.5,393900],["2022-04-19",9935.5,10238.41,9935.5,10177.83,298300],["2022-04-20",10177.83,10238.41,9935.5,9996.08,239300],["2022-04-21",9996.08,9996.08,9329.68,9935.5,234200],["2022-04-22",9874.92,10117.25,9511.42,9693.17,278200],["2022-04-25",9693.17,9753.75,8784.43,9087.35,246500],["2022-04-26",9087.35,9208.51,8784.43,9087.35,223100],["2022-04-27",9087.35,9450.84,9026.76,9450.84,177300],["2022-04-28",9450.84,9450.84,9087.35,9329.68,202900],["2022-04-29",9329.68,9572.0,9208.51,9450.84,216500],["2022-05-04",9450.84,9632.59,9329.68,9632.59,178800],["2022-05-05",9572.0,9996.08,9572.0,9996.08,420800],["2022-05-06",9996.08,9996.08,9753.75,9935.5,211600],["2022-05-09",9935.5,9935.5,9269.09,9269.09,223400],["2022-05-10",9147.93,9572.0,8723.85,9572.0,215900],["2022-05-11",9572.0,9693.17,9390.26,9693.17,189200],["2022-05-12",9693.17,9693.17,9269.09,9390.26,187400],["2022-05-13",9390.26,9390.26,8905.6,9087.35,202600],["2022-05-16",9087.35,9329.68,9026.76,9208.51,203900],["2022-05-17",9208.51,9632.59,9087.35,9632.59,227300],["2022-05-18",9693.17,9996.08,9450.84,9753.75,277700],["2022-05-19",9693.17,9814.33,9390.26,9814.33,220400],["2022-05-20",9814.33,9874.92,8966.18,9753.75,245000],["2022-05-23",9753.75,9814.33,9450.84,9753.75,229500],["2022-05-24",9693.17,9693.17,9450.84,9693.17,192000],["2022-05-25",9693.17,10480.74,9572.0,10480.74,454100],["2022-05-26",10480.74,10601.9,9996.08,10298.99,279500],["2022-05-27",10298.99,10298.99,10117.25,10298.99,229800],["2022-05-30",10298.99,10359.57,10056.66,10359.57,289300],["2022-05-31",10359.57,10359.57,10177.83,10238.41,217500],["2022-06-01",10177.83,10238.41,10056.66,10177.83,197900],["2022-06-02",10177.83,10177.83,9511.42,9996.08,216100],["2022-06-03",9996.08,9996.08,9693.17,9935.5,161400],["2022-06-06",9935.5,9935.5,9693.17,9814.33,189400],["2022-06-07",9753.75,9814.33,9269.09,9632.59,206700],["2022-06-08",9632.59,10298.99,9572.0,10298.99,224700],["2022-06-09",10238.41,10298.99,9996.08,10056.66,200600],["2022-06-10",10056.66,10056.66,9632.59,9693.17,214200],["2022-06-13",9693.17,9693.17,9087.35,9572.0,309400],["2022-06-14",9511.42,9693.17,9269.09,9693.17,216900],["2022-06-15",9767.73,10662.49,9693.17,10662.49,178100],["2022-06-16",10587.92,10587.92,10215.11,10364.23,138100],["2022-06-17",10289.67,10364.23,10065.98,10364.23,134400],["2022-06-20",10289.67,10364.23,9991.42,10364.23,131100],["2022-06-21",10289.67,10364.23,10140.55,10289.67,97000],["2022-06-22",10289.67,10289.67,9991.42,10140.55,149400],["2022-06-23",10065.98,10140.55,9842.29,10140.55,136000],["2022-06-24",10065.98,10215.11,9842.29,10215.11,151800],["2022-06-27",10215.11,10289.67,10065.98,10289.67,149900],["2022-06-28",10215.11,10811.61,9991.42,10587.92,227800],["2022-06-29",10513.36,10587.92,10289.67,10289.67,99300],["2022-06-30",10215.11,10289.67,9991.42,10215.11,193300],["2022-07-01",10140.55,10215.11,9842.29,10215.11,155100],["2022-07-04",10140.55,10289.67,10065.98,10289.67,296400],["2022-07-05",10215.11,10215.11,9916.86,10140.55,141000],["2022-07-06",10065.98,10140.55,9171.23,9991.42,586600],["2022-07-07",9916.86,9991.42,9171.23,9991.42,617400],["2022-07-08",9916.86,9991.42,9618.61,9916.86,127400],["2022-07-11",9842.29,9842.29,9469.48,9618.61,112400],["2022-07-12",9544.04,9618.61,9245.79,9469.48,127600],["2022-07-13",9469.48,9544.04,9245.79,9320.36,75600],["2022-07-14",9394.92,9394.92,9022.1,9245.79,1676900],["2022-07-15",9245.79,9394.92,9096.67,9394.92,70500],["2022-07-18",9394.92,9618.61,9394.92,9618.61,44800],["2022-07-19",9544.04,9618.61,9394.92,9544.04,51500],["2022-07-20",9544.04,9618.61,9469.48,9618.61,34900],["2022-07-21",9544.04,9618.61,9544.04,9544.04,23600],["2022-07-22",9544.04,9693.17,9469.48,9693.17,535700],["2022-07-25",9693.17,9767.73,9469.48,9618.61,24800],["2022-07-26",9618.61,9693.17,9469.48,9618.61,28700],["2022-07-27",9618.61,9618.61,9544.04,9618.61,24600],["2022-07-28",9618.61,9693.17,9544.04,9693.17,21800],["2022-07-29",9693.17,9767.73,9544.04,9767.73,25300],["2022-08-01",9767.73,9842.29,9618.61,9767.73,31700],["2022-08-02",9767.73,9842.29,9693.17,9767.73,20300],["2022-08-03",9693.17,9693.17,9469.48,9693.17,29100],["2022-08-04",9618.61,9693.17,9544.04,9693.17,23100],["2022-08-05",9618.61,9693.17,9618.61,9693.17,18200],["2022-08-08",9618.61,9693.17,9544.04,9618.61,12500],["2022-08-09",9618.61,9693.17,9544.04,9618.61,20800],["2022-08-10",9544.04,9618.61,9544.04,9618.61,17400],["2022-08-11",9618.61,9618.61,9544.04,9618.61,18300],["2022-08-12",9544.04,9618.61,9394.92,9394.92,14500],["2022-08-15",9394.92,9394.92,9096.67,9320.36,11700],["2022-08-16",9320.36,9320.36,9096.67,9320.36,21500],["2022-08-17",9320.36,9320.36,9022.1,9171.23,29600],["2022-08-18",9171.23,9171.23,9022.1,9022.1,12400],["2022-08-19",8947.54,9022.1,8723.85,8947.54,17300],["2022-08-22",8947.54,8947.54,8649.29,8649.29,12500],["2022-08-23",8649.29,8947.54,8574.73,8947.54,40700],["2022-08-24",8947.54,9096.67,8872.98,9096.67,21200],["2022-08-25",9096.67,9171.23,8947.54,9171.23,22200],["2022-08-26",9171.23,9171.23,8798.42,8947.54,26500],["2022-08-29",8872.98,8947.54,8798.42,8947.54,19600],["2022-08-30",8947.54,9096.67,8947.54,9096.67,12600],["2022-08-31",9022.1,9096.67,9022.1,9096.67,16300],["2022-09-05",9022.1,9096.67,8425.6,8649.29,51800],["2022-09-06",8649.29,8723.85,8276.48,8500.16,48700],["2022-09-07",8425.6,8500.16,8276.48,8276.48,97800],["2022-09-08",8276.48,8500.16,8276.48,8500.16,20000],["2022-09-09",8500.16,8574.73,8276.48,8500.16,9500],["2022-09-12",8500.16,8574.73,8351.04,8425.6,8300],["2022-09-13",8425.6,8500.16,8201.91,8425.6,18400],["2022-09-14",8425.6,8425.6,8201.91,8276.48,36500],["2022-09-15",8351.04,8425.6,8127.35,8351.04,41800],["2022-09-16",8351.04,8500.16,8276.48,8425.6,75900],["2022-09-19",8425.6,8500.16,8351.04,8500.16,46700],["2022-09-20",8500.16,9118.36,8500.16,8809.26,91200],["2022-09-21",8809.26,8963.81,8654.71,8731.99,48800],["2022-09-22",8654.71,8886.53,8345.62,8577.44,84400],["2022-09-23",8500.16,8809.26,8500.16,8654.71,41300],["2022-09-26",8654.71,8731.99,8500.16,8654.71,90000],["2022-09-27",8654.71,8886.53,8500.16,8809.26,73800],["2022-09-28",8500.16,8809.26,8345.62,8731.99,59900],["2022-09-29",8731.99,8809.26,8577.44,8577.44,50700],["2022-09-30",8577.44,8731.99,8577.44,8654.71,39500],["2022-10-03",8577.44,8731.99,8577.44,8577.44,51000],["2022-10-04",8577.44,8654.71,8500.16,8500.16,54100],["2022-10-05",8500.16,8654.71,8500.16,8577.44,95300],["2022-10-06",8500.16,8577.44,7727.42,8577.44,50400],["2022-10-07",8500.16,8731.99,8500.16,8577.44,149100],["2022-10-10",8577.44,9041.08,8500.16,9041.08,168100],["2022-10-11",8654.71,8886.53,8654.71,8731.99,112800],["2022-10-12",8500.16,8809.26,8500.16,8654.71,80400],["2022-10-13",8731.99,8731.99,8654.71,8654.71,73500],["2022-10-14",8500.16,8886.53,8500.16,8731.99,100800],["2022-10-17",8577.44,9041.08,8500.16,8654.71,98400],["2022-10-18",8654.71,8654.71,8577.44,8654.71,87100],["2022-10-19",8654.71,9195.63,8654.71,8654.71,106500],["2022-10-20",8577.44,8886.53,8577.44,8809.26,134100],["2022-10-21",8731.99,8809.26,8654.71,8654.71,112600],["2022-10-24",8731.99,8731.99,8500.16,8500.16,221700],["2022-10-25",8577.44,8963.81,8500.16,8577.44,113500],["2022-10-26",8654.71,8731.99,8500.16,8577.44,107000],["2022-10-27",8654.71,8654.71,8500.16,8577.44,105300],["2022-10-28",8577.44,8654.71,8345.62,8577.44,113300],["2022-10-31",8577.44,8809.26,8422.89,8577.44,101600],["2022-11-01",8577.44,8731.99,8500.16,8577.44,118800],["2022-11-02",8500.16,8809.26,8500.16,8654.71,150200],["2022-11-03",8577.44,8731.99,8500.16,8731.99,107800],["2022-11-04",8577.44,8731.99,8422.89,8731.99,201600],["2022-11-07",8577.44,8731.99,8500.16,8500.16,158900],["2022-11-08",8500.16,8731.99,8422.89,8500.16,101400],["2022-11-09",8500.16,8577.44,8500.16,8577.44,107600],["2022-11-10",8577.44,8577.44,8422.89,8500.16,202300],["2022-11-11",8500.16,8654.71,8500.16,8577.44,138400],["2022-11-14",8500.16,8577.44,8268.34,8500.16,104800],["2022-11-15",8345.62,8577.44,8268.34,8577.44,156700],["2022-11-16",8422.89,8577.44,8345.62,8500.16,125600],["2022-11-17",8500.16,8500.16,8345.62,8500.16,473800],["2022-11-18",8500.16,8577.44,8268.34,8500.16,158000],["2022-11-21",8500.16,8500.16,8345.62,8500.16,145000],["2022-11-22",8422.89,8500.16,8345.62,8500.16,593100],["2022-11-23",8500.16,8500.16,8345.62,8500.16,298800],["2022-11-24",8500.16,8500.16,8422.89,8500.16,191100],["2022-11-25",8500.16,8500.16,8268.34,8500.16,106300],["2022-11-28",8500.16,8500.16,8422.89,8500.16,172600],["2022-11-29",8422.89,8500.16,8422.89,8500.16,154200],["2022-11-30",8500.16,8577.44,8500.16,8500.16,153800],["2022-12-01",8500.16,9350.18,8500.16,8886.53,352800],["2022-12-02",8654.71,9582.0,8654.71,9041.08,186100],["2022-12-05",9582.0,9659.28,8963.81,9118.36,278200],["2022-12-06",8731.99,9272.91,8731.99,9118.36,137600],["2022-12-07",9272.91,9272.91,8886.53,9118.36,160000],["2022-12-08",9195.63,9427.45,9118.36,9427.45,224200],["2022-12-09",9427.45,9427.45,9118.36,9272.91,209800],["2022-12-12",9272.91,9504.73,9272.91,9504.73,301700],["2022-12-13",9272.91,9891.1,9195.63,9891.1,356100],["2022-12-14",10045.65,10741.12,10045.65,10354.75,530600],["2022-12-15",10432.02,10663.84,10045.65,10663.84,581600],["2022-12-16",10586.57,10818.39,9736.55,10663.84,373300],["2022-12-19",10663.84,10972.94,10509.29,10741.12,567000],["2022-12-20",10818.39,10972.94,10509.29,10818.39,382700],["2022-12-21",10741.12,10895.66,10586.57,10663.84,348700],["2022-12-22",10818.39,11359.31,10509.29,11359.31,644100],["2022-12-23",11359.31,12441.15,11359.31,12441.15,927000],["2022-12-26",12441.15,12595.7,12132.05,12363.87,518500],["2022-12-27",12363.87,12363.87,12054.78,12054.78,379800],["2022-12-28",12054.78,12441.15,11977.5,12286.6,556900],["2022-12-29",12132.05,12286.6,12132.05,12132.05,352800],["2022-12-30",12132.05,12363.87,12054.78,12209.33,1009500],["2023-01-03",12132.05,12132.05,11900.23,11900.23,271300],["2023-01-04",12054.78,12054.78,11900.23,11900.23,278400],["2023-01-05",11900.23,11900.23,11513.86,11513.86,484700],["2023-01-06",11513.86,11591.13,11436.58,11436.58,286900],["2023-01-09",11359.31,11436.58,11204.76,11282.04,349300],["2023-01-10",11282.04,11282.04,11204.76,11282.04,289800],["2023-01-11",11204.76,11359.31,11204.76,11204.76,285500],["2023-01-12",11282.04,11359.31,11204.76,11359.31,373200],["2023-01-13",11282.04,11359.31,11204.76,11359.31,372900],["2023-01-16",11436.58,11436.58,11282.04,11436.58,343700],["2023-01-17",11436.58,12441.15,11359.31,12209.33,761100],["2023-01-18",12286.6,12441.15,12132.05,12363.87,456300],["2023-01-19",12209.33,12441.15,12132.05,12363.87,540200],["2023-01-27",12363.87,13059.34,12363.87,13059.34,679500],["2023-01-30",13059.34,13832.08,12982.07,13754.81,970200],["2023-01-31",13832.08,13832.08,13522.99,13832.08,773700],["2023-02-01",13754.81,14063.91,13522.99,14063.91,733200],["2023-02-02",13909.36,14063.91,13754.81,14063.91,494700],["2023-02-03",13986.63,14682.1,13832.08,14682.1,925400],["2023-02-06",14682.1,15454.84,14450.28,15145.75,1141700],["2023-02-07",15068.47,15223.02,14991.2,15145.75,660300],["2023-02-08",15068.47,15686.67,15068.47,15532.12,1010000],["2023-02-09",15609.39,15841.21,15377.57,15532.12,981900],["2023-02-10",15609.39,16073.04,15454.84,15841.21,1392100],["2023-02-13",15841.21,15918.49,14295.73,15223.02,813100],["2023-02-14",15068.47,15609.39,14991.2,15609.39,759900],["2023-02-15",15454.84,15609.39,15223.02,15300.29,717200],["2023-02-16",15377.57,15377.57,15068.47,15300.29,1011600],["2023-02-17",15300.29,15300.29,14836.65,14991.2,830900],["2023-02-20",14836.65,15145.75,14527.55,15145.75,891900],["2023-02-21",15068.47,15145.75,14759.38,14991.2,594600],["2023-02-22",14991.2,14991.2,14295.73,14450.28,1086200],["2023-02-23",14450.28,14450.28,13986.63,14063.91,330800],["2023-02-24",14063.91,14141.18,13986.63,13986.63,330000],["2023-02-27",13754.81,13986.63,13600.26,13754.81,243000],["2023-02-28",13600.26,14682.1,13522.99,13909.36,402000],["2023-03-01",13909.36,14373.0,13832.08,14295.73,256500],["2023-03-02",14295.73,14604.83,14295.73,14450.28,447800],["2023-03-03",14450.28,14604.83,14218.46,14450.28,341400],["2023-03-06",14295.73,14450.28,13909.36,13909.36,490800],["2023-03-07",13136.62,13909.36,13136.62,13754.81,317900],["2023-03-08",13754.81,13754.81,13136.62,13677.54,612700],["2023-03-09",13677.54,13677.54,13445.71,13522.99,289200],["2023-03-10",13368.44,13445.71,13213.89,13291.17,315200],["2023-03-13",13291.17,13291.17,12904.79,13136.62,383400],["2023-03-14",13136.62,13136.62,12672.97,12672.97,489800],["2023-03-15",12750.25,13291.17,12595.7,13136.62,443800],["2023-03-16",12982.07,13059.34,12827.52,13059.34,221200],["2023-03-17",12982.07,13136.62,12904.79,13136.62,314000],["2023-03-20",13136.62,13522.99,13059.34,13213.89,445400],["2023-03-21",13136.62,13291.17,12982.07,13291.17,338400],["2023-03-22",13291.17,13600.26,13291.17,13445.71,445400],["2023-03-23",13522.99,13522.99,13291.17,13368.44,292200],["2023-03-24",13291.17,13291.17,12982.07,13136.62,467600],["2023-03-27",13136.62,13136.62,12982.07,13059.34,348100],["2023-03-28",13059.34,13059.34,12904.79,12982.07,344900],["2023-03-29",12982.07,12982.07,12827.52,12982.07,267800],["2023-03-30",12827.52,12982.07,12750.25,12982.07,292300],["2023-03-31",12904.79,12982.07,12750.25,12982.07,314100],["2023-04-03",12982.07,13136.62,12982.07,13059.34,248300],["2023-04-04",12904.79,13136.62,12904.79,13136.62,251000],["2023-04-05",13136.62,13522.99,13059.34,13368.44,493000],["2023-04-06",13445.71,13445.71,13059.34,13213.89,351800],["2023-04-07",13213.89,13213.89,12904.79,13136.62,234300],["2023-04-10",13136.62,13136.62,12904.79,13059.34,185200],["2023-04-11",12982.07,12982.07,12595.7,12672.97,553400],["2023-04-12",12518.42,12982.07,12518.42,12982.07,364500],["2023-04-13",12904.79,12904.79,12595.7,12595.7,223300],["2023-04-14",12441.15,12750.25,12363.87,12750.25,332200],["2023-04-17",12982.07,12982.07,12672.97,12827.52,196300],["2023-04-18",12750.25,12827.52,12672.97,12827.52,243000],["2023-04-19",12827.52,12904.79,12595.7,12827.52,201000],["2023-04-20",12750.25,12750.25,12518.42,12750.25,248800],["2023-04-21",12750.25,12750.25,12518.42,12750.25,119500],["2023-04-24",12595.7,12672.97,12441.15,12672.97,154000],["2023-04-25",12595.7,12672.97,12518.42,12595.7,219900],["2023-04-26",12595.7,12595.7,12286.6,12441.15,275700],["2023-04-27",12363.87,12441.15,12209.33,12363.87,285300],["2023-04-28",12363.87,12363.87,12054.78,12363.87,305300],["2023-05-04",12363.87,12441.15,12209.33,12363.87,174500],["2023-05-05",12363.87,12363.87,12054.78,12054.78,154100],["2023-05-08",12054.78,12054.78,11900.23,11977.5,147200],["2023-05-09",11977.5,12054.78,11591.13,11591.13,317300],["2023-05-10",11513.86,12595.7,11513.86,12595.7,515700],["2023-05-11",12595.7,13213.89,12441.15,12982.07,618100],["2023-05-12",12904.79,12982.07,12518.42,12750.25,332100],["2023-05-15",12750.25,12827.52,12363.87,12363.87,316600],["2023-05-16",12363.87,12441.15,12054.78,12286.6,194300],["2023-05-17",12286.6,12286.6,12054.78,12054.78,164300],["2023-05-18",12054.78,12209.33,11822.96,11977.5,196400],["2023-05-19",11977.5,12054.78,11822.96,12054.78,194500],["2023-05-22",11977.5,12054.78,11900.23,12054.78,243900],["2023-05-23",12054.78,12672.97,11977.5,12441.15,454400],["2023-05-24",12363.87,12518.42,12363.87,12441.15,298300],["2023-05-25",12363.87,12441.15,12209.33,12363.87,248900],["2023-05-26",12363.87,13059.34,12363.87,12904.79,742900],["2023-05-29",12904.79,13059.34,12827.52,12827.52,372700],["2023-05-30",12827.52,13754.81,12750.25,13677.54,1156500],["2023-05-31",13754.81,13754.81,13522.99,13754.81,293800],["2023-06-01",13754.81,13754.81,13291.17,13368.44,611500],["2023-06-02",13368.44,13445.71,13136.62,13368.44,539400],["2023-06-05",13522.99,13754.81,13291.17,13368.44,436700],["2023-06-06",13368.44,13445.71,13291.17,13368.44,238100],["2023-06-07",13445.71,13445.71,13213.89,13445.71,414400],["2023-06-08",13445.71,13832.08,13213.89,13600.26,567900],["2023-06-09",13522.99,14063.91,13522.99,13909.36,852200],["2023-06-12",13986.63,14141.18,13677.54,13754.81,470600],["2023-06-13",13832.08,13909.36,12518.42,13213.89,791200],["2023-06-14",13213.89,13291.17,12982.07,13136.62,328900],["2023-06-15",13136.62,13136.62,12750.25,12904.79,291400],["2023-06-16",12904.79,12982.07,12750.25,12827.52,259200],["2023-06-19",12750.25,13059.34,12672.97,12982.07,392000],["2023-06-20",12904.79,13136.62,12827.52,13136.62,330400],["2023-06-21",13136.62,13136.62,12904.79,12904.79,270600],["2023-06-22",12904.79,13059.34,12827.52,13059.34,282300],["2023-06-23",12904.79,13368.44,12827.52,13368.44,605900],["2023-06-26",13291.17,13368.44,12518.42,12672.97,684800],["2023-06-27",12827.52,12827.52,12441.15,12750.25,581100],["2023-06-28",12750.25,12827.52,12518.42,12672.97,333200],["2023-06-29",12595.7,12750.25,12441.15,12672.97,519900],["2023-06-30",12750.25,12750.25,12518.42,12672.97,272400],["2023-07-03",12672.97,12750.25,12441.15,12518.42,198900],["2023-07-04",12595.7,12595.7,11436.58,12054.78,691500],["2023-07-05",12054.78,12132.05,11745.68,11977.5,224600],["2023-07-06",11977.5,12132.05,11822.96,11977.5,168900],["2023-07-07",11977.5,11977.5,11745.68,11745.68,142200],["2023-07-10",11745.68,11822.96,11591.13,11745.68,211400],["2023-07-11",11745.68,11745.68,10586.57,10586.57,969400],["2023-07-12",10586.57,11204.76,9582.0,10354.75,924200],["2023-07-13",10432.02,10432.02,10045.65,10200.2,268600],["2023-07-14",10200.2,10277.47,9813.83,9813.83,321000],["2023-07-17",9968.37,10045.65,9813.83,10045.65,228400],["2023-07-18",10045.65,10200.2,9891.1,9968.37,203300],["2023-07-19",9891.1,10045.65,9813.83,9891.1,182900],["2023-07-20",9891.1,9891.1,9736.55,9891.1,163000],["2023-07-21",9891.1,10045.65,9736.55,9813.83,253300],["2023-07-24",9813.83,9968.37,9659.28,9813.83,191300],["2023-07-25",9813.83,10354.75,9813.83,10277.47,478500],["2023-07-26",10277.47,10354.75,9968.37,10200.2,248200],["2023-07-27",10200.2,10354.75,9968.37,10045.65,262100],["2023-07-28",10122.92,10200.2,9813.83,10045.65,354500],["2023-07-31",10045.65,10045.65,9813.83,9968.37,302000],["2023-08-01",9968.37,10045.65,9891.1,9891.1,258000],["2023-08-02",9891.1,10586.57,9891.1,10122.92,563900],["2023-08-03",10200.2,10277.47,9968.37,10122.92,394500],["2023-08-04",10122.92,10200.2,9968.37,10045.65,454400],["2023-08-07",10122.92,10354.75,10122.92,10122.92,364500],["2023-08-08",10122.92,10277.47,10122.92,10122.92,401600],["2023-08-09",10122.92,10663.84,10122.92,10509.29,736300],["2023-08-10",10586.57,10586.57,10354.75,10354.75,296800],["2023-08-11",10354.75,10354.75,10045.65,10200.2,293100],["2023-08-14",10200.2,10200.2,10045.65,10122.92,414900],["2023-08-15",10045.65,10200.2,10045.65,10122.92,226700],["2023-08-16",10200.2,10277.47,10122.92,10200.2,227700],["2023-08-17",10200.2,10200.2,10045.65,10045.65,330300],["2023-08-18",10045.65,10045.65,9041.08,9041.08,607700],["2023-08-21",9041.08,9118.36,8268.34,8500.16,532500],["2023-08-22",8500.16,8886.53,8191.07,8654.71,465200],["2023-08-23",8886.53,8886.53,8500.16,8577.44,161833],["2023-08-24",8500.16,8886.53,8500.16,8886.53,169600],["2023-08-25",8886.53,8886.53,8654.71,8731.99,149900],["2023-08-28",8577.44,8809.26,8577.44,8731.99,108100],["2023-08-29",8731.99,8731.99,8577.44,8654.71,119500],["2023-08-30",8731.99,8731.99,8654.71,8654.71,75800],["2023-08-31",8654.71,8886.53,8577.44,8731.99,156600],["2023-09-05",8731.99,9041.08,8654.71,9041.08,190000],["2023-09-06",8963.81,9041.08,8809.26,9041.08,149500],["2023-09-07",9041.08,9118.36,8886.53,8963.81,180300],["2023-09-08",8886.53,9041.08,8886.53,9041.08,142100],["2023-09-11",9041.08,9582.0,9041.08,9195.63,246400],["2023-09-12",9195.63,9272.91,8731.99,9272.91,240700],["2023-09-13",9272.91,9427.45,8963.81,9041.08,323500],["2023-09-14",9118.36,9504.73,9118.36,9272.91,461500],["2023-09-15",9353.54,9514.81,9272.91,9353.54,227800],["2023-09-18",9353.54,9434.17,8950.37,9031.0,224700],["2023-09-19",9111.64,9192.27,9031.0,9192.27,88300],["2023-09-20",9272.91,9272.91,9111.64,9111.64,80500],["2023-09-21",9272.91,9272.91,8950.37,9031.0,107700],["2023-09-22",9031.0,9031.0,8466.57,8708.47,303200],["2023-09-25",8385.93,8789.1,7902.13,8305.3,148300],["2023-09-26",8466.57,8466.57,7579.59,8305.3,289700],["2023-09-27",8063.4,8547.2,7982.76,8547.2,124300],["2023-09-28",8547.2,8547.2,8305.3,8547.2,94100],["2023-09-29",8547.2,8627.83,8466.57,8627.83,143100],["2023-10-02",8627.83,8789.1,8627.83,8627.83,85600],["2023-10-03",8627.83,8627.83,8385.93,8547.2,260500],["2023-10-04",8547.2,8547.2,8224.66,8385.93,124600],["2023-10-05",8385.93,8385.93,8063.4,8385.93,88300],["2023-10-06",8385.93,8466.57,8144.03,8466.57,127100],["2023-10-09",8466.57,8466.57,8144.03,8466.57,62500],["2023-10-10",8547.2,8547.2,8144.03,8547.2,122400],["2023-10-11",8547.2,8547.2,8144.03,8466.57,110700],["2023-10-12",8466.57,8466.57,8224.66,8466.57,124300],["2023-10-13",8305.3,8466.57,8224.66,8385.93,86700],["2023-10-16",8385.93,8466.57,8224.66,8466.57,86600],["2023-10-17",8466.57,8466.57,8144.03,8144.03,180600],["2023-10-18",8224.66,8305.3,7740.86,7982.76,85400],["2023-10-19",8063.4,8224.66,7660.23,8224.66,161900],["2023-10-20",8224.66,8224.66,7902.13,8144.03,40400],["2023-10-23",8144.03,8224.66,7821.49,8224.66,76000],["2023-10-24",8144.03,8305.3,7902.13,8305.3,172300],["2023-10-25",8627.83,8627.83,7982.76,8224.66,75000],["2023-10-26",8224.66,8224.66,7740.86,7982.76,115100],["2023-10-27",7982.76,7982.76,7821.49,7982.76,64100],["2023-10-30",7982.76,7982.76,7821.49,7982.76,45600],["2023-10-31",7982.76,7982.76,7740.86,7740.86,75300],["2023-11-01",7821.49,7821.49,7579.59,7660.23,63000],["2023-11-02",7660.23,7821.49,7660.23,7821.49,165100],["2023-11-03",7821.49,7821.49,7660.23,7740.86,59800],["2023-11-06",7740.86,7821.49,7660.23,7740.86,228300],["2023-11-07",7740.86,7740.86,7660.23,7740.86,60800],["2023-11-08",7740.86,7821.49,7579.59,7821.49,101300],["2023-11-09",7821.49,7982.76,7821.49,7982.76,261900],["2023-11-10",7982.76,7982.76,7821.49,7902.13,101700],["2023-11-13",7902.13,7902.13,7579.59,7821.49,175400],["2023-11-14",7821.49,7821.49,7660.23,7821.49,100000],["2023-11-15",7821.49,7902.13,7660.23,7821.49,142100],["2023-11-16",7821.49,7821.49,7660.23,7740.86,98100],["2023-11-17",7579.59,7740.86,7176.42,7740.86,195000],["2023-11-20",7740.86,7740.86,7579.59,7740.86,130100],["2023-11-21",7982.76,8063.4,7579.59,7660.23,164000],["2023-11-22",7660.23,7660.23,7498.96,7660.23,78300],["2023-11-23",7660.23,7660.23,7579.59,7660.23,48800],["2023-11-24",7660.23,7660.23,7498.96,7660.23,112800],["2023-11-27",7660.23,7660.23,7579.59,7660.23,42700],["2023-11-28",7660.23,7660.23,7498.96,7579.59,59900],["2023-11-29",7579.59,7660.23,7498.96,7498.96,76300],["2023-11-30",7579.59,7579.59,7418.32,7418.32,34100],["2023-12-01",7418.32,7498.96,7337.69,7418.32,55700],["2023-12-04",7418.32,7418.32,7257.06,7418.32,130100],["2023-12-05",7418.32,7418.32,7176.42,7176.42,114500],["2023-12-06",7337.69,7337.69,7095.79,7257.06,77400],["2023-12-07",7257.06,7337.69,7176.42,7337.69,70700],["2023-12-08",7337.69,7337.69,7176.42,7337.69,34600],["2023-12-11",7418.32,7418.32,7176.42,7337.69,60400],["2023-12-12",7337.69,7337.69,7176.42,7257.06,56300],["2023-12-13",7257.06,7257.06,7095.79,7176.42,167100],["2023-12-14",7176.42,7176.42,7095.79,7176.42,38200],["2023-12-15",7176.42,7257.06,7015.15,7095.79,52600],["2023-12-18",7095.79,7176.42,6934.52,7095.79,55700],["2023-12-19",7095.79,7095.79,6853.89,6934.52,75000],["2023-12-20",6934.52,7095.79,6773.25,7095.79,94800],["2023-12-21",7095.79,7095.79,6853.89,7095.79,61600],["2023-12-22",7095.79,7095.79,6934.52,7095.79,35300],["2023-12-25",7095.79,7095.79,6934.52,7015.15,109800],["2023-12-26",7095.79,7095.79,6853.89,7015.15,83700],["2023-12-27",7015.15,7015.15,6853.89,7015.15,92800],["2023-12-28",7015.15,7015.15,6773.25,7015.15,158400],["2023-12-29",7015.15,7015.15,6853.89,7015.15,81000],["2024-01-02",7015.15,7015.15,6853.89,7015.15,103900],["2024-01-03",6934.52,7015.15,6853.89,7015.15,125500],["2024-01-04",7015.15,7015.15,6853.89,6934.52,98100],["2024-01-05",6934.52,7015.15,6853.89,7015.15,87800],["2024-01-08",7015.15,7015.15,6934.52,6934.52,88800],["2024-01-09",6934.52,7015.15,6853.89,7015.15,58000],["2024-01-10",7015.15,7015.15,6934.52,6934.52,65800],["2024-01-11",7015.15,7015.15,6853.89,6934.52,49700],["2024-01-12",6934.52,6934.52,6853.89,6934.52,76300],["2024-01-15",6934.52,6934.52,6853.89,6934.52,49500],["2024-01-16",6853.89,6934.52,6853.89,6934.52,29800],["2024-01-17",6934.52,6934.52,6773.25,6853.89,56200],["2024-01-18",6853.89,6853.89,6692.62,6853.89,59200],["2024-01-19",6853.89,6853.89,6773.25,6853.89,40200],["2024-01-22",6773.25,6853.89,6692.62,6692.62,30400],["2024-01-23",6773.25,6773.25,6611.99,6611.99,93300],["2024-01-24",6611.99,7257.06,6611.99,7095.79,208500],["2024-01-25",7176.42,7257.06,7095.79,7095.79,88900],["2024-01-26",7015.15,7015.15,6450.72,6853.89,85100],["2024-01-29",6853.89,6853.89,6692.62,6773.25,156100],["2024-01-30",6611.99,6773.25,6128.18,6611.99,111600],["2024-01-31",6611.99,6934.52,6611.99,6853.89,152900],["2024-02-01",6853.89,7015.15,6853.89,6934.52,161800],["2024-02-02",6934.52,7095.79,6853.89,7095.79,127600],["2024-02-05",7095.79,7418.32,7095.79,7337.69,230600],["2024-02-06",7418.32,7418.32,7337.69,7418.32,50800],["2024-02-07",7418.32,7418.32,7257.06,7418.32,128400],["2024-02-15",7418.32,7418.32,7257.06,7257.06,121700],["2024-02-16",7257.06,7418.32,7257.06,7337.69,158500],["2024-02-19",7257.06,7418.32,7257.06,7337.69,157200],["2024-02-20",7337.69,7418.32,7257.06,7337.69,86900],["2024-02-21",7337.69,7337.69,7257.06,7257.06,56900],["2024-02-22",7257.06,7418.32,7257.06,7337.69,74300],["2024-02-23",7337.69,7418.32,7257.06,7257.06,61300],["2024-02-26",7257.06,7257.06,7257.06,7257.06,34700],["2024-02-27",7176.42,7337.69,7176.42,7176.42,33700],["2024-02-28",7257.06,7337.69,7176.42,7257.06,89000],["2024-02-29",7257.06,7337.69,7176.42,7337.69,50500],["2024-03-01",7337.69,7498.96,7257.06,7498.96,262000],["2024-03-04",7498.96,7660.23,7498.96,7660.23,249700],["2024-03-05",7660.23,8385.93,7660.23,8385.93,450000],["2024-03-06",8385.93,8869.74,8305.3,8708.47,661700],["2024-03-07",8789.1,8869.74,8547.2,8627.83,376900],["2024-03-08",8627.83,9434.17,8385.93,9111.64,941500],["2024-03-11",9111.64,9192.27,8869.74,9031.0,368900],["2024-03-12",9031.0,9272.91,8950.37,9031.0,508400],["2024-03-13",9111.64,9111.64,8950.37,9031.0,209500],["2024-03-14",9031.0,9595.44,8950.37,9434.17,645600],["2024-03-15",9434.17,9676.08,9192.27,9676.08,473500],["2024-03-18",9676.08,9917.98,9434.17,9917.98,573400],["2024-03-19",9917.98,9998.61,9756.71,9917.98,195000],["2024-03-20",9917.98,10401.78,9837.34,10321.15,408600],["2024-03-21",10401.78,10563.05,10321.15,10563.05,238600],["2024-03-22",10643.68,10724.32,10482.42,10724.32,428200],["2024-03-25",10724.32,10885.59,10563.05,10563.05,813200],["2024-03-26",10563.05,10724.32,10482.42,10563.05,366700],["2024-03-27",10563.05,10643.68,10482.42,10563.05,896900],["2024-03-28",10482.42,10643.68,10482.42,10563.05,759200],["2024-03-29",10643.68,10643.68,10321.15,10321.15,768800],["2024-04-01",10321.15,10401.78,10240.51,10401.78,910200],["2024-04-02",10401.78,10401.78,10240.51,10321.15,676500],["2024-04-03",10321.15,10321.15,10159.88,10159.88,392300],["2024-04-04",10159.88,10240.51,9998.61,10159.88,1108396],["2024-04-05",10159.88,10159.88,9998.61,9998.61,166300],["2024-04-08",9998.61,10159.88,9998.61,10079.25,303000],["2024-04-09",10159.88,10966.22,9998.61,10482.42,383600],["2024-04-10",10482.42,10643.68,10401.78,10482.42,277600],["2024-04-11",10482.42,10804.95,10401.78,10643.68,399800],["2024-04-12",10643.68,10724.32,10563.05,10643.68,350200],["2024-04-15",10563.05,10563.05,9756.71,9756.71,784000],["2024-04-16",9837.34,9837.34,9353.54,9756.71,301600],["2024-04-17",9595.44,9595.44,9434.17,9434.17,234600],["2024-04-19",9595.44,9676.08,9272.91,9353.54,126500],["2024-04-22",9353.54,9434.17,9111.64,9192.27,177300],["2024-04-23",9192.27,9272.91,8950.37,9031.0,160600],["2024-04-24",8950.37,9353.54,8950.37,9353.54,224800],["2024-04-25",9353.54,9514.81,9353.54,9434.17,159100],["2024-04-26",9434.17,9676.08,9272.91,9676.08,159200],["2024-05-02",9676.08,9676.08,9434.17,9595.44,159700],["2024-05-03",9595.44,9676.08,9353.54,9676.08,190600],["2024-05-06",9676.08,9676.08,9514.81,9595.44,131100],["2024-05-07",9514.81,9676.08,9353.54,9676.08,247300],["2024-05-08",9676.08,9676.08,9514.81,9676.08,121900],["2024-05-09",9676.08,10401.78,9676.08,10401.78,492500],["2024-05-10",10401.78,10482.42,10079.25,10159.88,306600],["2024-05-13",10079.25,10079.25,9756.71,9837.34,311000],["2024-05-14",9756.71,9756.71,9434.17,9514.81,316300],["2024-05-15",9514.81,9595.44,9272.91,9272.91,184000],["2024-05-16",9353.54,9514.81,9353.54,9434.17,224700],["2024-05-17",9434.17,9998.61,9434.17,9514.81,172300],["2024-05-20",9514.81,9595.44,9353.54,9434.17,126600],["2024-05-21",9434.17,9595.44,9353.54,9514.81,236400],["2024-05-22",9514.81,9595.44,9353.54,9434.17,125900],["2024-05-23",9434.17,9514.81,9272.91,9353.54,231500],["2024-05-24",9272.91,9353.54,9111.64,9353.54,128600],["2024-05-27",9353.54,9353.54,9111.64,9353.54,134000],["2024-05-28",9353.54,9353.54,9192.27,9353.54,136700],["2024-05-29",9272.91,9434.17,9111.64,9192.27,131400],["2024-05-30",9111.64,9192.27,9031.0,9111.64,153200],["2024-05-31",9111.64,9192.27,9031.0,9192.27,114700],["2024-06-03",9192.27,9192.27,9111.64,9111.64,217800],["2024-06-04",9192.27,9434.17,9192.27,9434.17,194400],["2024-06-05",9434.17,9514.81,9272.91,9434.17,230800],["2024-06-06",9434.17,9434.17,9272.91,9434.17,345100],["2024-06-07",9514.81,10240.51,9514.81,9676.08,262200],["2024-06-10",9837.34,9837.34,9514.81,9514.81,209300],["2024-06-11",9514.81,9514.81,9192.27,9192.27,342600],["2024-06-12",9192.27,9353.54,9192.27,9353.54,338300],["2024-06-13",9434.17,9514.81,9272.91,9514.81,262700],["2024-06-14",9514.81,9595.44,9353.54,9514.81,269000],["2024-06-17",9514.81,9514.81,9192.27,9514.81,353700],["2024-06-18",9514.81,9514.81,9353.54,9514.81,334700],["2024-06-19",9514.81,9514.81,9353.54,9514.81,350300],["2024-06-20",9434.17,9514.81,9353.54,9434.17,351400],["2024-06-21",9434.17,9917.98,9434.17,9676.08,366700],["2024-06-24",9676.08,9837.34,9353.54,9514.81,319200],["2024-06-25",9353.54,9676.08,9353.54,9676.08,438200],["2024-06-26",9676.08,9756.71,9514.81,9676.08,297300],["2024-06-27",9676.08,9756.71,9595.44,9595.44,277300],["2024-06-28",9676.08,9676.08,9514.81,9595.44,215200],["2024-07-01",9595.44,9595.44,9434.17,9514.81,326500],["2024-07-02",9514.81,9595.44,9272.91,9353.54,267100],["2024-07-03",9434.17,9514.81,9192.27,9192.27,325000],["2024-07-04",9192.27,9434.17,9192.27,9353.54,285500],["2024-07-05",9353.54,9353.54,9272.91,9353.54,145600],["2024-07-08",9353.54,9434.17,9272.91,9353.54,201100],["2024-07-09",9353.54,9434.17,9272.91,9353.54,287400],["2024-07-10",9272.91,9353.54,9272.91,9353.54,240600],["2024-07-11",9192.27,9353.54,9192.27,9353.54,266300],["2024-07-12",9192.27,9434.17,9192.27,9434.17,345500],["2024-07-15",9434.17,9434.17,9272.91,9353.54,437800],["2024-07-16",9353.54,9353.54,9192.27,9353.54,451900],["2024-07-17",9353.54,9353.54,9111.64,9353.54,70700],["2024-07-18",9192.27,9353.54,9031.0,9353.54,109900],["2024-07-19",9192.27,9272.91,9192.27,9272.91,56300],["2024-07-22",9192.27,9272.91,8869.74,9272.91,280400],["2024-07-23",9111.64,9192.27,9031.0,9192.27,94900],["2024-07-24",9031.0,9192.27,8869.74,8869.74,165300],["2024-07-25",8950.37,9272.91,8869.74,9272.91,270000],["2024-07-26",9272.91,9272.91,9111.64,9272.91,49700],["2024-07-29",9192.27,9272.91,9111.64,9272.91,174500],["2024-07-30",9111.64,9272.91,8950.37,9192.27,179000],["2024-07-31",9192.27,9192.27,8950.37,9111.64,136000],["2024-08-01",9031.0,9111.64,8789.1,9111.64,139500],["2024-08-02",9031.0,9111.64,8869.74,9111.64,132500],["2024-08-05",8950.37,9111.64,8789.1,8950.37,123600],["2024-08-06",8869.74,9111.64,8789.1,9111.64,180600],["2024-08-07",9031.0,9111.64,8950.37,9111.64,117700],["2024-08-08",9111.64,9111.64,8869.74,9111.64,282800],["2024-08-09",8950.37,9192.27,8789.1,9111.64,171700],["2024-08-12",9111.64,9111.64,8950.37,9111.64,92000],["2024-08-13",9031.0,9111.64,8869.74,9111.64,337700],["2024-08-14",8950.37,9031.0,8869.74,9031.0,238400],["2024-08-15",9031.0,9031.0,8869.74,8869.74,180600],["2024-08-16",8869.74,9031.0,8869.74,9031.0,198900],["2024-08-19",8869.74,9031.0,8869.74,9031.0,338800],["2024-08-20",9031.0,9031.0,8869.74,9031.0,358000],["2024-08-21",8789.1,9031.0,8789.1,8869.74,244800],["2024-08-22",8869.74,9031.0,8789.1,8950.37,339700],["2024-08-23",8950.37,8950.37,8869.74,8950.37,215400],["2024-08-26",8950.37,9031.0,8869.74,8950.37,228200],["2024-08-27",8950.37,9031.0,8869.74,8950.37,241200],["2024-08-28",8950.37,9031.0,8869.74,8950.37,201300],["2024-08-29",8950.37,9031.0,8869.74,9031.0,288500],["2024-08-30",9031.0,9031.0,8869.74,9031.0,463100],["2024-09-04",8950.37,9837.34,8950.37,9756.71,816600],["2024-09-05",9756.71,9837.34,9595.44,9676.08,545600],["2024-09-06",9676.08,9676.08,9192.27,9353.54,600200],["2024-09-09",9353.54,9434.17,9031.0,9353.54,363400],["2024-09-10",9353.54,9353.54,9111.64,9272.91,446600],["2024-09-11",9111.64,9192.27,8869.74,9111.64,441900],["2024-09-12",9031.0,9111.64,8869.74,9031.0,418100],["2024-09-13",8869.74,9031.0,8869.74,8950.37,538200],["2024-09-16",8869.74,8869.74,8708.47,8869.74,423800],["2024-09-17",8869.74,9031.0,8789.1,9031.0,185200],["2024-09-18",9031.0,9031.0,8869.74,9031.0,310600],["2024-09-19",9031.0,9031.0,8869.74,9031.0,367700],["2024-09-20",8869.74,9111.64,8869.74,9111.64,302100],["2024-09-23",9031.0,9111.64,8950.37,9111.64,277800],["2024-09-24",9111.64,9111.64,8950.37,9111.64,403400],["2024-09-25",9031.0,9111.64,8869.74,9111.64,302400],["2024-09-26",9031.0,9031.0,8950.37,9031.0,356800],["2024-09-27",9111.64,9192.27,9031.0,9031.0,349300],["2024-09-30",8950.37,9031.0,8869.74,8950.37,187800],["2024-10-01",8869.74,9031.0,8869.74,9031.0,342800],["2024-10-02",8950.37,9031.0,8869.74,9031.0,253300],["2024-10-03",8950.37,9031.0,8869.74,9031.0,300400],["2024-10-04",8950.37,8950.37,8708.47,8950.37,350300],["2024-10-07",8869.74,8950.37,8789.1,8950.37,298300],["2024-10-08",8869.74,8950.37,8789.1,8950.37,362000],["2024-10-09",8950.37,8950.37,8789.1,8950.37,440400],["2024-10-10",8950.37,9111.64,8869.74,9031.0,590900],["2024-10-11",9031.0,9111.64,9031.0,9111.64,429600],["2024-10-14",9031.0,9111.64,9031.0,9031.0,613400],["2024-10-15",9031.0,9111.64,8950.37,9111.64,550000],["2024-10-16",9111.64,9111.64,8950.37,9031.0,309900],["2024-10-17",9031.0,9272.91,8950.37,9272.91,383400],["2024-10-18",9111.64,9353.54,9111.64,9272.91,442100],["2024-10-21",9272.91,9595.44,9192.27,9434.17,362900],["2024-10-22",9514.81,9514.81,9272.91,9434.17,383400],["2024-10-23",9272.91,9434.17,9192.27,9353.54,339600],["2024-10-24",9353.54,9353.54,9111.64,9272.91,256300],["2024-10-25",9272.91,9272.91,9111.64,9272.91,308300],["2024-10-28",9272.91,9434.17,9111.64,9272.91,231100],["2024-10-29",9272.91,9353.54,9192.27,9192.27,261500],["2024-10-30",9192.27,9272.91,9192.27,9192.27,333500],["2024-10-31",9111.64,9192.27,9111.64,9192.27,323200],["2024-11-01",9192.27,9272.91,9111.64,9272.91,114800],["2024-11-04",9272.91,9272.91,9192.27,9192.27,464600],["2024-11-05",9192.27,9192.27,9111.64,9192.27,519100],["2024-11-06",9111.64,9192.27,8547.2,9192.27,347900],["2024-11-07",9192.27,9272.91,9031.0,9111.64,351900],["2024-11-08",9111.64,9192.27,9031.0,9192.27,347300],["2024-11-11",9111.64,9111.64,8950.37,9031.0,196600],["2024-11-12",8950.37,9111.64,8950.37,9111.64,251700],["2024-11-13",9031.0,9837.34,8950.37,9837.34,156500],["2024-11-14",9750.29,9750.29,9227.95,9576.18,229400],["2024-11-15",9402.06,9576.18,9140.89,9576.18,247700],["2024-11-18",9402.06,9489.12,9315.01,9489.12,58500],["2024-11-19",9315.01,9489.12,9227.95,9489.12,26500],["2024-11-20",9402.06,9489.12,9315.01,9489.12,321400],["2024-11-21",9315.01,9489.12,9315.01,9489.12,312200],["2024-11-22",9402.06,9489.12,9402.06,9489.12,185800],["2024-11-25",9402.06,9489.12,9402.06,9489.12,185700],["2024-11-26",9402.06,9489.12,9402.06,9489.12,204600],["2024-11-27",9402.06,9489.12,9315.01,9489.12,249500],["2024-11-28",9489.12,9663.23,9402.06,9576.18,213000],["2024-11-29",9576.18,9837.34,9576.18,9750.29,214500],["2024-12-02",9663.23,9750.29,9489.12,9576.18,176400],["2024-12-03",9576.18,9663.23,9489.12,9576.18,267100],["2024-12-04",9576.18,9576.18,9402.06,9576.18,628000],["2024-12-05",9750.29,9924.4,9489.12,9663.23,367600],["2024-12-06",9576.18,9576.18,9489.12,9576.18,484600],["2024-12-09",9576.18,9663.23,9489.12,9576.18,421900],["2024-12-10",9576.18,9576.18,9402.06,9576.18,479400],["2024-12-11",9576.18,9750.29,9489.12,9750.29,280700],["2024-12-12",9837.34,9924.4,9576.18,9750.29,230500],["2024-12-13",9750.29,9750.29,9576.18,9663.23,205900],["2024-12-16",9663.23,9837.34,9576.18,9663.23,351800],["2024-12-17",9663.23,9663.23,9489.12,9663.23,193200],["2024-12-18",9576.18,9663.23,9576.18,9576.18,205700],["2024-12-19",9750.29,9750.29,9315.01,9576.18,395400],["2024-12-20",9489.12,9663.23,9402.06,9663.23,283100],["2024-12-23",9663.23,9837.34,9402.06,9576.18,327500],["2024-12-24",9663.23,9663.23,9402.06,9576.18,253600],["2024-12-25",9576.18,9663.23,9402.06,9663.23,371200],["2024-12-26",9576.18,9663.23,9489.12,9576.18,406200],["2024-12-27",9489.12,9576.18,9402.06,9576.18,173800],["2024-12-30",9489.12,9489.12,9402.06,9489.12,181800],["2024-12-31",9402.06,9402.06,9315.01,9402.06,83900],["2025-01-02",9315.01,9489.12,9227.95,9489.12,567500],["2025-01-03",9576.18,9576.18,9402.06,9489.12,92500],["2025-01-06",9227.95,9402.06,9227.95,9315.01,68100],["2025-01-07",9227.95,9402.06,9227.95,9402.06,299600],["2025-01-08",9489.12,9489.12,9315.01,9489.12,691600],["2025-01-09",9489.12,9489.12,9315.01,9489.12,484600],["2025-01-10",9402.06,9489.12,9315.01,9489.12,396800],["2025-01-13",9489.12,9489.12,9315.01,9489.12,564200],["2025-01-14",9402.06,9489.12,9315.01,9489.12,422900],["2025-01-15",9489.12,9663.23,9402.06,9663.23,300500],["2025-01-16",9837.34,9837.34,9489.12,9489.12,241600],["2025-01-17",9315.01,9489.12,9227.95,9489.12,476400],["2025-01-20",9489.12,10011.46,9053.84,9924.4,1371000],["2025-01-21",9837.34,10011.46,9402.06,10011.46,481500],["2025-01-22",9837.34,9924.4,9402.06,9924.4,788600],["2025-01-23",9837.34,9924.4,9489.12,9924.4,848400],["2025-01-24",9837.34,9924.4,9576.18,9924.4,106600],["2025-02-03",9924.4,10185.57,9489.12,9750.29,408700],["2025-02-04",9576.18,9663.23,9402.06,9663.23,301000],["2025-02-05",9489.12,10011.46,9402.06,10011.46,666500],["2025-02-06",10011.46,10011.46,9576.18,9924.4,342800],["2025-02-07",9576.18,9924.4,9489.12,9837.34,291200],["2025-02-10",9837.34,9837.34,9489.12,9837.34,531500],["2025-02-11",9663.23,10011.46,9576.18,10011.46,441500],["2025-02-12",9663.23,9924.4,9663.23,9837.34,676200],["2025-02-13",9837.34,9837.34,9663.23,9837.34,400600],["2025-02-14",9750.29,9750.29,9576.18,9750.29,512400],["2025-02-17",9750.29,9750.29,9663.23,9663.23,404700],["2025-02-18",9663.23,9837.34,9315.01,9837.34,1064900],["2025-02-19",9837.34,10011.46,9750.29,9924.4,878100],["2025-02-20",9924.4,10098.51,9750.29,10098.51,1270300],["2025-02-21",9924.4,10620.85,9924.4,10620.85,918200],["2025-02-24",10620.85,11143.19,10620.85,10882.02,933000],["2025-02-25",10794.96,11056.13,10794.96,11056.13,897800],["2025-02-26",10882.02,11056.13,10707.91,10882.02,731400],["2025-02-27",10882.02,11317.3,10794.96,11230.24,1487000],["2025-02-28",11230.24,11578.47,11056.13,11404.35,725600],["2025-03-03",11143.19,11752.58,11143.19,11665.52,1875700],["2025-03-04",11578.47,11665.52,11317.3,11491.41,730100],["2025-03-05",11491.41,11491.41,11143.19,11491.41,425800],["2025-03-06",11404.35,11578.47,11230.24,11578.47,1344200],["2025-03-07",11578.47,11578.47,11404.35,11578.47,1360200],["2025-03-10",11578.47,11578.47,11317.3,11578.47,985800],["2025-03-11",10794.96,11578.47,10794.96,11491.41,1292800],["2025-03-12",10707.91,11491.41,10707.91,11491.41,1936500],["2025-03-13",11230.24,11491.41,11056.13,11491.41,595400],["2025-03-14",11230.24,11491.41,11230.24,11317.3,1042800],["2025-03-17",11404.35,11404.35,11230.24,11404.35,2002300],["2025-03-18",11404.35,11404.35,11143.19,11317.3,575600],["2025-03-19",11230.24,11317.3,11056.13,11143.19,1014000],["2025-03-20",11056.13,11143.19,10882.02,10969.07,692800],["2025-03-21",10882.02,11230.24,10882.02,11230.24,2655400],["2025-03-24",11230.24,11839.63,11143.19,11839.63,1747100],["2025-03-25",11839.63,11839.63,11491.41,11752.58,1387500],["2025-03-26",11665.52,12274.92,11578.47,12100.8,3060300],["2025-03-27",11926.69,12536.08,11839.63,12536.08,1204000],["2025-03-28",12449.03,12710.2,12013.75,12536.08,1592400],["2025-03-31",12361.97,12449.03,11752.58,12187.86,370500],["2025-04-01",12013.75,12100.8,11752.58,12013.75,725200],["2025-04-02",12013.75,12187.86,11839.63,12187.86,486800],["2025-04-03",12187.86,12187.86,11056.13,11752.58,763800],["2025-04-04",11230.24,11926.69,11056.13,11926.69,289300],["2025-04-08",11578.47,11839.63,10794.96,11230.24,630400],["2025-04-09",11056.13,11317.3,10533.79,11317.3,356400],["2025-04-10",11317.3,12361.97,11317.3,12187.86,625300],["2025-04-11",12187.86,12187.86,11752.58,12013.75,330300],["2025-04-14",12013.75,12013.75,11578.47,12013.75,405800],["2025-04-15",11839.63,11839.63,11143.19,11230.24,465900],["2025-04-16",11143.19,11491.41,11056.13,11230.24,334100],["2025-04-17",11056.13,11143.19,10272.62,11143.19,1770700],["2025-04-18",10969.07,11143.19,10707.91,11143.19,1003200],["2025-04-21",11143.19,11143.19,10882.02,11143.19,740200],["2025-04-22",11056.13,11056.13,10272.62,11056.13,1061600],["2025-04-23",10969.07,11317.3,10794.96,11317.3,1239200],["2025-04-24",11143.19,11578.47,11143.19,11404.35,561100],["2025-04-25",11404.35,11491.41,11143.19,11491.41,1606000],["2025-04-28",11491.41,11839.63,11317.3,11839.63,1829900],["2025-04-29",11752.58,12187.86,11752.58,12187.86,2238500],["2025-05-05",12187.86,12187.86,12013.75,12100.8,277200],["2025-05-06",12100.8,12100.8,11926.69,12100.8,337400],["2025-05-07",12100.8,13232.53,11926.69,13145.48,2396800],["2025-05-08",13232.53,13493.7,12971.36,13232.53,1309600],["2025-05-09",13232.53,13319.59,12710.2,13145.48,1430900],["2025-05-12",12884.31,13145.48,12710.2,12797.25,583000],["2025-05-13",12710.2,12884.31,12623.14,12884.31,1115700],["2025-05-14",12971.36,13667.81,12710.2,13580.76,2009600],["2025-05-15",13580.76,13580.76,13232.53,13493.7,881100],["2025-05-16",13493.7,13493.7,13058.42,13232.53,775700],["2025-05-19",13145.48,13145.48,12797.25,13145.48,658600],["2025-05-20",12884.31,13058.42,12710.2,12710.2,361900],["2025-05-21",13058.42,13145.48,12536.08,12536.08,904900],["2025-05-22",12623.14,13058.42,12623.14,13058.42,1146500],["2025-05-23",13058.42,13493.7,12797.25,13493.7,1050600],["2025-05-26",13493.7,13493.7,13232.53,13406.65,999500],["2025-05-27",13493.7,13493.7,13058.42,13406.65,923700],["2025-05-28",13406.65,13406.65,13058.42,13406.65,715400],["2025-05-29",13319.59,13493.7,13145.48,13319.59,639800],["2025-05-30",13319.59,13319.59,12884.31,13145.48,807500],["2025-06-02",13058.42,13058.42,12710.2,12971.36,633800],["2025-06-03",12971.36,13406.65,12710.2,13058.42,683500],["2025-06-04",12884.31,13058.42,12623.14,13058.42,652700],["2025-06-05",13058.42,13058.42,12797.25,13058.42,867300],["2025-06-06",13058.42,13145.48,12623.14,12884.31,722900],["2025-06-09",12884.31,12971.36,12623.14,12971.36,1109200],["2025-06-10",12884.31,12884.31,12623.14,12884.31,502600],["2025-06-11",12710.2,12884.31,12623.14,12884.31,756500],["2025-06-12",12710.2,12884.31,12623.14,12797.25,460500],["2025-06-13",12710.2,12797.25,12536.08,12797.25,1056300],["2025-06-16",12710.2,12797.25,12536.08,12623.14,159200],["2025-06-17",12623.14,12623.14,12536.08,12623.14,674600],["2025-06-18",12623.14,12710.2,12449.03,12710.2,790900],["2025-06-19",12710.2,12797.25,12449.03,12797.25,507200],["2025-06-20",12797.25,12884.31,12536.08,12710.2,346500],["2025-06-23",12623.14,12710.2,12449.03,12623.14,484100],["2025-06-24",12623.14,12623.14,12274.92,12361.97,1326200],["2025-06-25",12550.7,13116.9,12078.87,13116.9,833700],["2025-06-26",13116.9,13116.9,12550.7,12645.07,539800],["2025-06-27",12739.44,12833.8,12550.7,12739.44,1192100],["2025-06-30",12739.44,12928.17,12456.34,12645.07,1055400],["2025-07-01",12550.7,12645.07,12361.97,12550.7,476900],["2025-07-02",12456.34,12739.44,12361.97,12739.44,460000],["2025-07-03",12645.07,12739.44,12361.97,12739.44,1032700],["2025-07-04",12550.7,12550.7,12267.61,12550.7,674000],["2025-07-07",12550.7,12550.7,12267.61,12550.7,346500],["2025-07-08",12550.7,12550.7,12173.24,12550.7,658500],["2025-07-09",12361.97,12928.17,12267.61,12928.17,1091700],["2025-07-10",12833.8,12928.17,12645.07,12833.8,501000],["2025-07-11",12833.8,12833.8,12361.97,12550.7,512500],["2025-07-14",12456.34,12456.34,12267.61,12456.34,443100],["2025-07-15",12361.97,12739.44,12267.61,12739.44,1145800],["2025-07-16",12645.07,12739.44,12361.97,12739.44,194700],["2025-07-17",12550.7,12739.44,12267.61,12739.44,1073400],["2025-07-18",12456.34,12645.07,12361.97,12361.97,260900],["2025-07-21",12361.97,12550.7,12267.61,12267.61,513200],["2025-07-22",12267.61,12267.61,12078.87,12078.87,441600],["2025-07-23",12173.24,12456.34,12078.87,12456.34,574300],["2025-07-24",12456.34,12456.34,12173.24,12456.34,367000],["2025-07-25",12456.34,12456.34,12173.24,12361.97,357900],["2025-07-28",12361.97,12456.34,12173.24,12361.97,450900],["2025-07-29",12361.97,12361.97,11984.51,11984.51,436300],["2025-07-30",11984.51,12833.8,11890.14,12833.8,1677600],["2025-07-31",12833.8,13777.46,12645.07,13683.1,2208900],["2025-08-01",13683.1,13777.46,13400.0,13494.37,1490700],["2025-08-04",13494.37,13494.37,13022.54,13400.0,660800],["2025-08-05",13400.0,13494.37,13116.9,13305.63,1434900],["2025-08-06",13305.63,14154.93,13116.9,14060.56,1512900],["2025-08-07",14060.56,14438.03,13777.46,14438.03,1453300],["2025-08-08",14438.03,14438.03,13871.83,14343.66,1275000],["2025-08-11",14343.66,14343.66,13683.1,14154.93,676700],["2025-08-12",13871.83,14249.3,13683.1,14249.3,1189300],["2025-08-13",14343.66,14438.03,13777.46,14154.93,1025600],["2025-08-14",14154.93,14154.93,13777.46,13777.46,929500],["2025-08-15",13777.46,14060.56,13683.1,13966.2,1229300],["2025-08-18",14060.56,14532.39,13966.2,14532.39,2064800],["2025-08-19",14532.39,15947.89,14249.3,15947.89,1973300],["2025-08-20",15947.89,15947.89,15192.96,15570.42,1630400],["2025-08-21",15570.42,15570.42,15098.59,15192.96,703100],["2025-08-22",15098.59,15287.32,13777.46,13777.46,891200],["2025-08-25",13777.46,14249.3,12645.07,12645.07,948100],["2025-08-26",12645.07,13683.1,12456.34,13683.1,1198300],["2025-08-27",13683.1,13683.1,13022.54,13400.0,1061000],["2025-08-28",13400.0,13400.0,12833.8,13116.9,563900],["2025-08-29",13116.9,13305.63,12550.7,12645.07,1117600],["2025-09-03",12645.07,13022.54,12550.7,13022.54,431300],["2025-09-04",12833.8,13116.9,12550.7,12833.8,617000],["2025-09-05",12833.8,12833.8,12456.34,12739.44,949600],["2025-09-08",12739.44,12739.44,12173.24,12456.34,351800],["2025-09-09",12267.61,12361.97,12078.87,12361.97,425600],["2025-09-10",12361.97,12739.44,12173.24,12739.44,948100],["2025-09-11",12739.44,12833.8,12267.61,12550.7,817800],["2025-09-12",12456.34,12645.07,12267.61,12645.07,923600],["2025-09-15",12645.07,12645.07,12173.24,12456.34,882100],["2025-09-16",12456.34,12456.34,12173.24,12361.97,1338500],["2025-09-17",12267.61,12361.97,12078.87,12173.24,774500],["2025-09-18",12078.87,12173.24,11890.14,12173.24,433200],["2025-09-19",12173.24,12456.34,11984.51,12456.34,1276800],["2025-09-22",12361.97,12361.97,12078.87,12267.61,489600],["2025-09-23",12267.61,12267.61,12173.24,12267.61,1047500],["2025-09-24",12173.24,12267.61,12078.87,12173.24,739200],["2025-09-25",12173.24,12173.24,11984.51,12173.24,525200],["2025-09-26",12078.87,12173.24,11984.51,12173.24,972100],["2025-09-29",12173.24,12173.24,11984.51,12173.24,539600],["2025-09-30",12078.87,12173.24,11701.41,11984.51,570300],["2025-10-01",11984.51,12456.34,11984.51,12456.34,1187300],["2025-10-02",12361.97,12361.97,12173.24,12173.24,295900],["2025-10-03",12173.24,12928.17,11984.51,12645.07,1179500],["2025-10-06",12550.7,12645.07,12267.61,12456.34,259200],["2025-10-07",12456.34,12456.34,12078.87,12456.34,741500],["2025-10-08",12456.34,12739.44,11984.51,12267.61,763300],["2025-10-09",12267.61,12267.61,11984.51,12267.61,483100],["2025-10-10",12267.61,12361.97,11701.41,12267.61,1763200],["2025-10-13",12267.61,12550.7,11890.14,12267.61,981800],["2025-10-14",12361.97,12361.97,11984.51,11984.51,585000],["2025-10-15",12173.24,12173.24,11795.77,12173.24,1047100],["2025-10-16",12173.24,12267.61,11984.51,11984.51,426400],["2025-10-17",11984.51,12078.87,11701.41,11701.41,316100],["2025-10-20",11701.41,11984.51,11512.68,11890.14,795700],["2025-10-21",11890.14,12173.24,11607.04,11701.41,1165400],["2025-10-22",11795.77,11890.14,11512.68,11795.77,616000],["2025-10-23",11795.77,12361.97,11607.04,12361.97,944300],["2025-10-24",12173.24,12550.7,11795.77,12267.61,774600],["2025-10-27",12267.61,12361.97,11040.85,11040.85,1040000],["2025-10-28",11040.85,11512.68,10002.82,11512.68,1598600],["2025-10-29",11512.68,11512.68,10852.11,11418.31,568900],["2025-10-30",11135.21,11135.21,10757.75,10852.11,567200],["2025-10-31",10663.38,10852.11,10569.01,10852.11,965300],["2025-11-03",10852.11,10852.11,9814.08,9814.08,1611100],["2025-11-04",9153.52,9153.52,8870.42,8870.42,628200],["2025-11-05",8021.13,8021.13,8021.13,8021.13,1194100],["2025-11-06",7266.2,8776.06,7266.2,8681.69,4174900],["2025-11-07",8776.06,8964.79,8209.86,8304.23,655700],["2025-11-10",8115.49,8304.23,7549.3,7549.3,2075700],["2025-11-11",7549.3,7738.03,7171.83,7549.3,927800],["2025-11-12",7549.3,7738.03,7360.56,7549.3,818100],["2025-11-13",7643.66,7738.03,7549.3,7738.03,370940],["2025-11-14",7738.03,8492.96,7738.03,8021.13,843800],["2025-11-17",8021.13,8398.59,8021.13,8209.86,225600],["2025-11-18",8304.23,8492.96,8021.13,8115.49,596582],["2025-11-19",8209.86,8209.86,8021.13,8115.49,139800],["2025-11-20",8115.49,8209.86,8021.13,8021.13,334800],["2025-11-21",8115.49,8304.23,7926.76,7926.76,284500],["2025-11-24",7926.76,8115.49,7832.39,7926.76,168900],["2025-11-25",7926.76,8021.13,7832.39,7832.39,281726],["2025-11-26",7832.39,7926.76,7643.66,7832.39,208300],["2025-11-27",7832.39,7926.76,7738.03,7832.39,255000],["2025-11-28",7832.39,7926.76,7738.03,7738.03,62500],["2025-12-01",7738.03,7832.39,7643.66,7643.66,104900],["2025-12-02",7643.66,7738.03,7549.3,7738.03,75900],["2025-12-03",7738.03,7738.03,7643.66,7643.66,94700],["2025-12-04",7738.03,7832.39,7643.66,7738.03,82700],["2025-12-05",7738.03,7832.39,7643.66,7738.03,127200],["2025-12-08",7738.03,7832.39,7643.66,7643.66,113500],["2025-12-09",7643.66,7738.03,7549.3,7738.03,70400],["2025-12-10",7738.03,7738.03,7643.66,7643.66,105500],["2025-12-11",7643.66,7738.03,7643.66,7643.66,72700],["2025-12-12",7643.66,7738.03,7549.3,7643.66,219400],["2025-12-15",7643.66,7643.66,7549.3,7643.66,84700],["2025-12-16",7549.3,7643.66,7549.3,7643.66,83200],["2025-12-17",7643.66,7738.03,7549.3,7643.66,204000],["2025-12-18",7643.66,8115.49,7549.3,8021.13,499500],["2025-12-19",8021.13,8115.49,7738.03,7832.39,70000],["2025-12-22",7832.39,7926.76,7738.03,7832.39,167300],["2025-12-23",7832.39,7926.76,7738.03,7832.39,161900],["2025-12-24",7926.76,7926.76,7738.03,7738.03,115600],["2025-12-25",7832.39,7926.76,7738.03,7832.39,182000],["2025-12-26",7832.39,7832.39,7643.66,7832.39,149100],["2025-12-29",7832.39,7832.39,7738.03,7832.39,67700],["2025-12-30",7738.03,7832.39,7738.03,7832.39,53800],["2025-12-31",7738.03,7738.03,7643.66,7738.03,110200],["2026-01-05",7738.03,7832.39,7643.66,7738.03,72300],["2026-01-06",7643.66,7738.03,7643.66,7643.66,68300],["2026-01-07",7643.66,7738.03,7549.3,7643.66,66700],["2026-01-08",7738.03,7738.03,7549.3,7549.3,126900],["2026-01-09",7643.66,7643.66,7549.3,7549.3,112700],["2026-01-12",7549.3,7643.66,7360.56,7549.3,182400],["2026-01-13",7549.3,7643.66,7549.3,7549.3,102900],["2026-01-14",7549.3,7549.3,7454.93,7454.93,205100],["2026-01-15",7549.3,7549.3,7360.56,7454.93,73100],["2026-01-16",7454.93,7643.66,7360.56,7549.3,149100],["2026-01-19",7643.66,7643.66,7454.93,7549.3,100300],["2026-01-20",7549.3,7643.66,7454.93,7549.3,125400],["2026-01-21",7549.3,7549.3,7360.56,7454.93,70100],["2026-01-22",7454.93,7549.3,7360.56,7454.93,136400],["2026-01-23",7454.93,7549.3,7360.56,7454.93,106500],["2026-01-26",7360.56,7454.93,7360.56,7360.56,80700],["2026-01-27",7360.56,7360.56,7077.46,7266.2,196600],["2026-01-28",7266.2,7360.56,7171.83,7171.83,89600],["2026-01-29",7171.83,7266.2,7077.46,7077.46,49100],["2026-01-30",7171.83,7171.83,6888.73,6888.73,167700],["2026-02-02",6888.73,7077.46,6888.73,6888.73,74400],["2026-02-03",6983.1,6983.1,6794.37,6888.73,113700],["2026-02-04",6888.73,6983.1,6794.37,6888.73,130000],["2026-02-05",6888.73,6888.73,6794.37,6888.73,54600],["2026-02-06",6794.37,6888.73,6794.37,6794.37,200800],["2026-02-09",6888.73,6888.73,6700.0,6700.0,69300],["2026-02-10",6794.37,6794.37,6605.63,6700.0,126700],["2026-02-11",6700.0,6794.37,6605.63,6794.37,69300],["2026-02-12",6888.73,7266.2,6888.73,7077.46,93900],["2026-02-13",7077.46,7171.83,6983.1,7171.83,83500],["2026-02-23",7171.83,7360.56,7077.46,7360.56,160400],["2026-02-24",7360.56,7738.03,7266.2,7549.3,263100],["2026-02-25",7738.03,7832.39,7549.3,7643.66,215100],["2026-02-26",7643.66,7832.39,7643.66,7738.03,60600],["2026-02-27",7738.03,7832.39,7549.3,7738.03,75700],["2026-03-02",7549.3,7643.66,7454.93,7549.3,148800],["2026-03-03",7549.3,7643.66,7360.56,7643.66,47500],["2026-03-04",7643.66,7643.66,7360.56,7454.93,90000],["2026-03-05",7454.93,7549.3,7454.93,7549.3,37200],["2026-03-06",7549.3,7643.66,7360.56,7549.3,120500],["2026-03-09",7360.56,7360.56,6794.37,6794.37,365000],["2026-03-10",6888.73,7360.56,6888.73,7360.56,54600],["2026-03-11",7360.56,7738.03,7360.56,7738.03,275900],["2026-03-12",7738.03,7832.39,7549.3,7738.03,104400],["2026-03-13",7643.66,7738.03,7549.3,7738.03,101300],["2026-03-16",7738.03,7926.76,7643.66,7926.76,227100],["2026-03-17",7926.76,8021.13,7832.39,8021.13,122400],["2026-03-18",8021.13,8021.13,7832.39,8021.13,67000],["2026-03-19",7832.39,8021.13,7738.03,7926.76,241000],["2026-03-20",7926.76,7926.76,7643.66,7738.03,89300],["2026-03-23",7643.66,7832.39,7549.3,7643.66,69000],["2026-03-24",7738.03,7926.76,7643.66,7926.76,95400],["2026-03-25",7926.76,7926.76,7832.39,7926.76,85000],["2026-03-26",7926.76,7926.76,7738.03,7926.76,105300],["2026-03-27",7926.76,7926.76,7738.03,7832.39,138800],["2026-03-30",7832.39,7832.39,7643.66,7832.39,85800],["2026-03-31",7926.76,7926.76,7738.03,7832.39,43500],["2026-04-01",7832.39,7926.76,7738.03,7832.39,86200],["2026-04-02",7832.39,7926.76,7738.03,7832.39,55300],["2026-04-03",7832.39,7832.39,7643.66,7738.03,123600],["2026-04-06",7738.03,7738.03,7454.93,7643.66,84900],["2026-04-07",7643.66,7738.03,7549.3,7738.03,50700],["2026-04-08",7738.03,7926.76,7738.03,7832.39,165200],["2026-04-09",7832.39,7832.39,7643.66,7738.03,87200],["2026-04-10",7738.03,7738.03,7549.3,7738.03,84100],["2026-04-13",7643.66,7738.03,7549.3,7643.66,68600],["2026-04-14",7643.66,7643.66,7549.3,7643.66,138500],["2026-04-15",7549.3,7549.3,7454.93,7549.3,218100],["2026-04-16",7549.3,7738.03,7454.93,7738.03,74700],["2026-04-17",7738.03,7926.76,7738.03,7832.39,74700],["2026-04-20",7832.39,7832.39,7643.66,7643.66,46900],["2026-04-21",7738.03,7926.76,7643.66,7926.76,156300],["2026-04-22",7926.76,8021.13,7832.39,7926.76,227300],["2026-04-23",8021.13,8681.69,8021.13,8398.59,804100],["2026-04-24",8492.96,8964.79,8492.96,8587.32,465000],["2026-04-28",8681.69,8776.06,8209.86,8304.23,250900],["2026-04-29",8304.23,8398.59,7832.39,8304.23,336600],["2026-05-04",8304.23,8492.96,8209.86,8398.59,132900],["2026-05-05",8492.96,8492.96,8209.86,8398.59,94200],["2026-05-06",8398.59,8492.96,8115.49,8304.23,110100],["2026-05-07",8304.23,8304.23,8021.13,8209.86,203700],["2026-05-08",8209.86,8209.86,7926.76,8209.86,143700],["2026-05-11",8115.49,8209.86,7926.76,7926.76,70900],["2026-05-12",7926.76,8115.49,7832.39,8115.49,98900],["2026-05-13",8021.13,8115.49,7926.76,7926.76,27000],["2026-05-14",7926.76,8021.13,7832.39,8021.13,63700],["2026-05-15",7926.76,8021.13,7832.39,7832.39,86300],["2026-05-18",7926.76,7926.76,7643.66,7643.66,81200],["2026-05-19",7738.03,7832.39,7643.66,7738.03,114000],["2026-05-20",7832.39,7926.76,7549.3,7832.39,155300],["2026-05-21",7832.39,7832.39,7454.93,7643.66,49400],["2026-05-22",7643.66,7738.03,7360.56,7738.03,127800],["2026-05-25",7738.03,7832.39,7643.66,7738.03,20600],["2026-05-26",7738.03,7738.03,7549.3,7738.03,41500],["2026-05-27",7643.66,7738.03,7549.3,7643.66,47200],["2026-05-28",7643.66,7738.03,7549.3,7738.03,45900],["2026-05-29",7549.3,7738.03,7266.2,7643.66,46700],["2026-06-01",7549.3,7643.66,7549.3,7643.66,49100],["2026-06-02",7643.66,7643.66,7454.93,7454.93,32000],["2026-06-03",7549.3,7643.66,7454.93,7643.66,53000],["2026-06-04",7454.93,8021.13,7360.56,7643.66,42800],["2026-06-05",7454.93,7643.66,7454.93,7643.66,18900],["2026-06-08",7454.93,7643.66,6888.73,7454.93,61700],["2026-06-09",7549.3,7549.3,7171.83,7549.3,17400],["2026-06-10",7549.3,7643.66,7360.56,7549.3,31600],["2026-06-11",7360.56,7454.93,6794.37,7360.56,97700],["2026-06-12",7360.56,7454.93,7266.2,7454.93,36100],["2026-06-15",7454.93,7454.93,7171.83,7360.56,39600],["2026-06-16",7360.56,7454.93,7266.2,7360.56,65400],["2026-06-17",7360.56,7360.56,7171.83,7266.2,108400],["2026-06-18",7360.56,7360.56,7266.2,7360.56,47600],["2026-06-19",7360.56,7360.56,7266.2,7360.56,47400],["2026-06-22",7266.2,7360.56,7171.83,7360.56,35500],["2026-06-23",7266.2,7266.2,7171.83,7171.83,64100],["2026-06-24",7266.2,7266.2,7077.46,7266.2,25400],["2026-06-25",7077.46,7266.2,7077.46,7266.2,16100],["2026-06-26",7266.2,7266.2,7077.46,7171.83,25100],["2026-06-29",7171.83,7171.83,6888.73,6888.73,58400],["2026-06-30",6888.73,7077.46,6888.73,6888.73,67900],["2026-07-01",6983.1,6983.1,6794.37,6983.1,86700],["2026-07-02",6983.1,7077.46,6888.73,6983.1,55000],["2026-07-03",6983.1,6983.1,6794.37,6888.73,67200],["2026-07-06",6888.73,6888.73,6794.37,6794.37,14400],["2026-07-07",6794.37,6888.73,6605.63,6888.73,117300],["2026-07-08",6794.37,6983.1,6794.37,6983.1,55000],["2026-07-09",6983.1,6983.1,6794.37,6888.73,75700],["2026-07-10",6888.73,6888.73,6511.27,6511.27,149400],["2026-07-13",6605.63,6888.73,6605.63,6888.73,119700],["2026-07-14",6888.73,6888.73,6700.0,6888.73,66400],["2026-07-15",6888.73,6888.73,6700.0,6794.37,66300],["2026-07-16",6794.37,6794.37,6511.27,6700.0,83400],["2026-07-17",6794.37,6888.73,6605.63,6888.73,38400],["2026-07-20",6888.73,6888.73,6322.54,6322.54,133100],["2026-07-21",6416.9,6605.63,6416.9,6605.63,73200],["2026-07-22",6605.63,6605.63,6416.9,6605.63,51400],["2026-07-23",6605.63,6794.37,6416.9,6794.37,61800],["2026-07-24",6794.37,6794.37,6416.9,6700.0,71400],["2026-07-27",6511.27,6794.37,6511.27,6794.37,57900],["2026-07-28",6605.63,6700.0,6416.9,6605.63,76100],["2026-07-29",6605.63,6700.0,6511.27,6605.63,64100],["2026-07-30",6416.9,6605.63,6416.9,6605.63,71600],["2026-07-31",6511.27,6605.63,6511.27,6605.63,31500],["2026-08-03",6605.63,6605.63,6416.9,6605.63,138800],["2026-08-04",6605.63,6794.37,6511.27,6794.37,78100],["2026-08-05",6605.63,6794.37,6605.63,6794.37,80800],["2026-08-06",6700.0,6794.37,6605.63,6794.37,63100],["2026-08-07",6700.0,6794.37,6605.63,6794.37,43700],["2026-08-10",6794.37,6794.37,6700.0,6700.0,58200],["2026-08-11",6700.0,6794.37,6605.63,6794.37,45000],["2026-08-12",6794.37,6794.37,6605.63,6700.0,53200],["2026-08-13",6794.37,6794.37,6605.63,6794.37,34800],["2026-08-14",6794.37,6794.37,6605.63,6700.0,53700],["2026-08-17",6700.0,6794.37,6511.27,6605.63,70600],["2026-08-18",6700.0,6700.0,6605.63,6700.0,57200],["2026-08-19",6700.0,6900.0,6600.0,6800.0,52000],["2026-08-20",6800.0,6800.0,6700.0,6700.0,48100],["2026-08-21",6700.0,6800.0,6600.0,6700.0,46300],["2026-08-24",6700.0,6800.0,6600.0,6800.0,35000],["2026-08-25",6800.0,7100.0,6700.0,7100.0,232800],["2026-08-26",7100.0,7200.0,6800.0,7000.0,133800],["2026-08-27",6900.0,7100.0,6900.0,7000.0,52200],["2026-08-28",6900.0,7000.0,6900.0,6900.0,83200],["2026-09-03",7000.0,7000.0,6800.0,6800.0,39200],["2026-09-04",6800.0,7000.0,6700.0,7000.0,94400],["2026-09-07",6900.0,7000.0,6800.0,7000.0,74100],["2026-09-08",7000.0,7000.0,6900.0,7000.0,77300],["2026-09-09",6900.0,7000.0,6800.0,7000.0,95200],["2026-09-10",6900.0,7000.0,6800.0,6800.0,31200],["2026-09-11",6900.0,6900.0,6500.0,6500.0,122900],["2026-09-14",6600.0,6900.0,6500.0,6900.0,109800],["2026-09-15",6900.0,6900.0,6600.0,6600.0,44700],["2026-09-16",6700.0,6700.0,6500.0,6700.0,49000],["2026-09-17",6600.0,6700.0,6400.0,6700.0,105600],["2026-09-18",6600.0,6700.0,6400.0,6400.0,43600],["2026-09-21",6500.0,6600.0,6400.0,6400.0,34600],["2026-09-22",6500.0,6500.0,6300.0,6400.0,303900],["2026-09-23",6400.0,6500.0,6300.0,6300.0,308200],["2026-09-24",6300.0,6400.0,6200.0,6400.0,305700],["2026-09-25",6400.0,6400.0,6100.0,6100.0,36200],["2026-09-28",6200.0,6200.0,5800.0,5800.0,66100],["2026-09-29",5900.0,6300.0,5900.0,6300.0,120900],["2026-09-30",6300.0,6400.0,6200.0,6400.0,13900],["2026-10-01",6300.0,6400.0,6200.0,6400.0,32100],["2026-10-02",6300.0,6400.0,6300.0,6300.0,26200],["2026-10-05",6400.0,6500.0,6300.0,6300.0,44200],["2026-10-06",6400.0,6400.0,6300.0,6400.0,66700],["2026-10-07",6400.0,6400.0,6400.0,6400.0,36700],["2026-10-08",6400.0,6900.0,6400.0,6800.0,226400],["2026-10-09",6800.0,6900.0,6600.0,6600.0,79100],["2026-10-12",6700.0,6700.0,6400.0,6600.0,76800]]}