{"sym":"ORS","index":false,"bars":[["2010-07-12",7432.18,7432.18,6612.08,6765.85,1577100],["2010-07-13",6919.62,6919.62,6304.54,6817.1,1131600],["2010-07-14",6919.62,7175.9,6919.62,7175.9,971700],["2010-07-15",7585.95,7585.95,6970.87,6970.87,581300],["2010-07-16",7022.13,7022.13,6714.59,6817.1,676600],["2010-07-19",6663.33,6817.1,6612.08,6765.85,338500],["2010-07-20",6663.33,6765.85,6458.31,6509.57,380700],["2010-07-21",6458.31,6663.33,6355.8,6560.82,534700],["2010-07-22",6612.08,6714.59,6458.31,6560.82,434000],["2010-07-23",6663.33,6663.33,6509.57,6560.82,239900],["2010-07-26",6612.08,6612.08,6355.8,6407.05,210600],["2010-07-27",6304.54,6560.82,6304.54,6407.05,348400],["2010-07-28",6458.31,6458.31,6048.26,6099.51,399700],["2010-07-29",6202.03,6253.28,6099.51,6202.03,212000],["2010-07-30",6202.03,6355.8,6150.77,6202.03,236700],["2010-08-02",6202.03,6202.03,6048.26,6048.26,63500],["2010-08-03",6150.77,6150.77,5945.75,6048.26,319100],["2010-08-04",6048.26,6048.26,5843.23,5894.49,310600],["2010-08-05",5945.75,6048.26,5945.75,5997.0,200300],["2010-08-06",5945.75,5945.75,5791.98,5791.98,236300],["2010-08-09",5843.23,5843.23,5535.69,5586.95,147200],["2010-08-10",5638.21,5638.21,5279.41,5330.67,291100],["2010-08-11",5381.92,5535.69,5228.16,5433.18,150600],["2010-08-12",5433.18,5433.18,5125.64,5176.9,405800],["2010-08-13",5330.67,5484.44,5125.64,5381.92,498800],["2010-08-16",5484.44,5689.46,5484.44,5689.46,406400],["2010-08-17",5740.72,5740.72,5433.18,5535.69,118500],["2010-08-18",5535.69,5535.69,5279.41,5330.67,178700],["2010-08-19",5381.92,5433.18,5330.67,5330.67,249700],["2010-08-20",5330.67,5484.44,5279.41,5330.67,478800],["2010-08-23",5484.44,5638.21,5330.67,5330.67,107400],["2010-08-24",5381.92,5484.44,5125.64,5228.16,294500],["2010-08-25",5176.9,5176.9,5023.13,5125.64,441500],["2010-08-26",5176.9,5228.16,5074.39,5125.64,219000],["2010-08-27",5125.64,5228.16,5074.39,5228.16,222500],["2010-08-30",5330.67,5484.44,5330.67,5484.44,407000],["2010-08-31",5586.95,5586.95,5433.18,5433.18,298400],["2010-09-01",5484.44,5535.69,5330.67,5484.44,381500],["2010-09-06",5535.69,5791.98,5535.69,5791.98,978300],["2010-09-07",5638.21,5740.72,5381.92,5638.21,281400],["2010-09-08",5381.92,5535.69,5330.67,5484.44,258600],["2010-09-09",5535.69,5791.98,5535.69,5791.98,971100],["2010-09-10",6150.77,6150.77,5638.21,6048.26,1842000],["2010-09-13",6099.51,6150.77,5689.46,5740.72,327500],["2010-09-14",5894.49,5945.75,5740.72,5740.72,159600],["2010-09-15",5843.23,5843.23,5535.69,5638.21,321800],["2010-09-16",5689.46,5689.46,5484.44,5638.21,493200],["2010-09-17",5689.46,5945.75,5586.95,5945.75,686300],["2010-09-20",6048.26,6099.51,5791.98,5791.98,466900],["2010-09-21",5894.49,5894.49,5586.95,5638.21,275100],["2010-09-22",5586.95,5689.46,5535.69,5586.95,216400],["2010-09-23",5586.95,5638.21,5381.92,5535.69,525900],["2010-09-24",5484.44,5638.21,5484.44,5535.69,304000],["2010-09-27",5484.44,5586.95,5484.44,5535.69,154100],["2010-09-28",5638.21,5638.21,5535.69,5535.69,269600],["2010-09-29",5535.69,5586.95,5381.92,5433.18,486800],["2010-09-30",5484.44,5484.44,5330.67,5381.92,175500],["2010-10-01",5381.92,5433.18,5330.67,5330.67,235300],["2010-10-04",5330.67,5330.67,5176.9,5176.9,572000],["2010-10-05",5279.41,5330.67,5074.39,5279.41,259900],["2010-10-06",5279.41,5484.44,5228.16,5381.92,138800],["2010-10-07",5330.67,5381.92,5228.16,5228.16,195800],["2010-10-08",5279.41,5279.41,5125.64,5176.9,139800],["2010-10-11",5228.16,5228.16,5125.64,5125.64,69500],["2010-10-12",5176.9,5176.9,5125.64,5125.64,212000],["2010-10-13",5125.64,5176.9,5125.64,5176.9,94000],["2010-10-14",5125.64,5176.9,5125.64,5125.64,183000],["2010-10-15",5176.9,5176.9,5074.39,5125.64,176400],["2010-10-18",5125.64,5125.64,5023.13,5023.13,34100],["2010-10-19",5023.13,5023.13,4818.1,4869.36,58200],["2010-10-20",4869.36,4920.62,4766.85,4766.85,244400],["2010-10-21",4920.62,4971.87,4869.36,4869.36,244300],["2010-10-22",4869.36,4920.62,4818.1,4869.36,154600],["2010-10-25",4766.85,4971.87,4613.08,4818.1,82200],["2010-10-26",4971.87,5074.39,4971.87,5074.39,103100],["2010-10-27",4869.36,4971.87,4869.36,4920.62,33200],["2010-10-28",4869.36,4920.62,4818.1,4818.1,71700],["2010-10-29",4971.87,4971.87,4766.85,4920.62,24300],["2010-11-01",4869.36,4869.36,4715.59,4715.59,10300],["2010-11-02",4613.08,4766.85,4561.82,4715.59,137400],["2010-11-03",4613.08,4715.59,4561.82,4613.08,66800],["2010-11-04",4715.59,4715.59,4664.33,4664.33,17700],["2010-11-05",4766.85,4869.36,4613.08,4818.1,80000],["2010-11-08",4613.08,4715.59,4613.08,4715.59,27900],["2010-11-09",4613.08,4613.08,4510.57,4561.82,40100],["2010-11-10",4561.82,4715.59,4408.05,4613.08,119700],["2010-11-11",4561.82,4613.08,4356.8,4408.05,131000],["2010-11-12",4254.28,4254.28,4203.03,4203.03,156400],["2010-11-15",4305.54,4356.8,4049.26,4049.26,41400],["2010-11-16",3946.74,4049.26,3895.49,4049.26,169700],["2010-11-17",4049.26,4203.03,3998.0,4100.51,84700],["2010-11-18",4305.54,4356.8,4203.03,4356.8,109800],["2010-11-19",4613.08,4613.08,4100.51,4151.77,76000],["2010-11-22",4100.51,4100.51,3946.74,3998.0,174100],["2010-11-23",4049.26,4049.26,3946.74,4049.26,31400],["2010-11-24",3844.23,4100.51,3844.23,4100.51,56200],["2010-11-25",4203.03,4254.28,4100.51,4100.51,57400],["2010-11-26",4203.03,4254.28,4049.26,4100.51,105200],["2010-11-29",4151.77,4408.05,3946.74,4408.05,202300],["2010-11-30",4459.31,4561.82,4356.8,4561.82,314200],["2010-12-01",4356.8,4510.57,4254.28,4356.8,160000],["2010-12-02",4408.05,4561.82,4151.77,4510.57,194000],["2010-12-03",4664.33,4715.59,4613.08,4715.59,387100],["2010-12-06",5023.13,5023.13,4766.85,4869.36,644900],["2010-12-07",4971.87,5074.39,4664.33,4715.59,304300],["2010-12-08",4664.33,4869.36,4561.82,4561.82,220600],["2010-12-09",4664.33,4818.1,4356.8,4664.33,245900],["2010-12-10",4408.05,4920.62,4408.05,4920.62,432100],["2010-12-13",5125.64,5176.9,5125.64,5176.9,911800],["2010-12-14",5484.44,5484.44,4920.62,5023.13,533100],["2010-12-15",5125.64,5330.67,4971.87,5074.39,376800],["2010-12-16",4971.87,5023.13,4766.85,4766.85,259300],["2010-12-17",5023.13,5023.13,4715.59,4971.87,198600],["2010-12-20",4920.62,5023.13,4766.85,4818.1,121800],["2010-12-21",4818.1,4920.62,4613.08,4766.85,209700],["2010-12-22",4869.36,4869.36,4613.08,4664.33,67800],["2010-12-23",4561.82,4664.33,4510.57,4510.57,83400],["2010-12-24",4613.08,4613.08,4408.05,4561.82,140000],["2010-12-27",4715.59,4715.59,4510.57,4561.82,36600],["2010-12-28",4664.33,4766.85,4613.08,4664.33,106300],["2010-12-29",4766.85,4766.85,4613.08,4613.08,56000],["2010-12-30",4561.82,4664.33,4510.57,4561.82,99600],["2010-12-31",4613.08,4664.33,4510.57,4561.82,23500],["2011-01-04",4561.82,4715.59,4459.31,4459.31,109800],["2011-01-05",4510.57,4510.57,4459.31,4459.31,43200],["2011-01-06",4305.54,4561.82,4305.54,4356.8,82700],["2011-01-07",4510.57,4561.82,4305.54,4408.05,58000],["2011-01-10",4408.05,4408.05,4100.51,4203.03,100400],["2011-01-11",4305.54,4305.54,3998.0,4049.26,177600],["2011-01-12",4203.03,4203.03,4049.26,4151.77,87600],["2011-01-13",4203.03,4254.28,4100.51,4151.77,54100],["2011-01-14",4203.03,4254.28,4151.77,4151.77,63800],["2011-01-17",4203.03,4356.8,4203.03,4254.28,90900],["2011-01-18",4356.8,4356.8,4151.77,4203.03,85300],["2011-01-19",4203.03,4203.03,4100.51,4151.77,74100],["2011-01-20",4151.77,4254.28,4100.51,4151.77,39400],["2011-01-21",4151.77,4254.28,4151.77,4151.77,49300],["2011-01-24",4254.28,4254.28,4100.51,4100.51,52800],["2011-01-25",4049.26,4100.51,4049.26,4100.51,48500],["2011-01-26",4203.03,4305.54,4100.51,4100.51,56300],["2011-01-27",4151.77,4203.03,4151.77,4203.03,25600],["2011-01-28",4254.28,4254.28,4151.77,4203.03,43800],["2011-02-08",4203.03,4254.28,4203.03,4203.03,24600],["2011-02-09",4203.03,4305.54,4151.77,4254.28,121600],["2011-02-10",4254.28,4254.28,4203.03,4254.28,38600],["2011-02-11",4203.03,4203.03,4151.77,4203.03,56300],["2011-02-14",4151.77,4203.03,4100.51,4151.77,41100],["2011-02-15",4100.51,4151.77,4049.26,4151.77,55400],["2011-02-16",4100.51,4100.51,4049.26,4100.51,51100],["2011-02-17",4100.51,4100.51,3946.74,3998.0,64700],["2011-02-18",3998.0,4049.26,3844.23,3946.74,143900],["2011-02-21",3844.23,3844.23,3690.46,3690.46,90700],["2011-02-22",3639.21,3639.21,3434.18,3485.44,306200],["2011-02-23",3331.67,3639.21,3331.67,3587.95,71500],["2011-02-24",3536.69,3587.95,3382.92,3536.69,27200],["2011-02-25",3536.69,3639.21,3434.18,3639.21,132600],["2011-02-28",3587.95,3690.46,3536.69,3587.95,72300],["2011-03-01",3536.69,3587.95,3485.44,3587.95,38100],["2011-03-02",3536.69,3536.69,3434.18,3485.44,236500],["2011-03-03",3434.18,3485.44,3331.67,3331.67,309200],["2011-03-04",3434.18,3587.95,3331.67,3382.92,72600],["2011-03-07",3382.92,3434.18,3331.67,3331.67,43600],["2011-03-08",3485.44,3485.44,3229.15,3229.15,66100],["2011-03-09",3177.9,3177.9,3126.64,3177.9,83100],["2011-03-10",3177.9,3331.67,3177.9,3331.67,72300],["2011-03-11",3485.44,3536.69,3485.44,3536.69,149500],["2011-03-14",3536.69,3536.69,3331.67,3382.92,94400],["2011-03-15",3434.18,3434.18,3177.9,3229.15,74100],["2011-03-16",3229.15,3280.41,3126.64,3280.41,55900],["2011-03-17",3331.67,3331.67,3177.9,3229.15,48400],["2011-03-18",3229.15,3382.92,3229.15,3382.92,135300],["2011-03-21",3485.44,3536.69,3382.92,3382.92,76200],["2011-03-22",3331.67,3382.92,3280.41,3331.67,96900],["2011-03-23",3331.67,3382.92,3280.41,3331.67,41200],["2011-03-24",3331.67,3382.92,3331.67,3331.67,64000],["2011-03-25",3280.41,3331.67,3229.15,3229.15,35400],["2011-03-28",3280.41,3331.67,3229.15,3280.41,31300],["2011-03-29",3331.67,3331.67,3177.9,3229.15,69800],["2011-03-30",3126.64,3229.15,3075.39,3177.9,32100],["2011-03-31",3075.39,3229.15,3024.13,3126.64,44900],["2011-04-01",3126.64,3126.64,3075.39,3075.39,53500],["2011-04-04",3229.15,3229.15,3024.13,3075.39,49000],["2011-04-05",3075.39,3075.39,3024.13,3075.39,73500],["2011-04-06",3075.39,3126.64,3075.39,3126.64,36400],["2011-04-07",3075.39,3075.39,3024.13,3075.39,34500],["2011-04-08",3024.13,3024.13,2972.87,3024.13,24400],["2011-04-13",2972.87,3024.13,2819.1,2870.36,140000],["2011-04-14",2921.62,2921.62,2819.1,2819.1,22500],["2011-04-15",2921.62,2921.62,2716.59,2716.59,38700],["2011-04-18",2819.1,2819.1,2665.33,2716.59,39300],["2011-04-19",2716.59,2716.59,2562.82,2665.33,123200],["2011-04-20",2716.59,2767.85,2665.33,2716.59,529400],["2011-04-21",2819.1,2819.1,2614.08,2665.33,29500],["2011-04-22",2665.33,2665.33,2562.82,2614.08,75000],["2011-04-25",2665.33,2716.59,2665.33,2716.59,140300],["2011-04-26",2819.1,2819.1,2614.08,2665.33,44000],["2011-04-27",2716.59,2716.59,2614.08,2665.33,40300],["2011-04-28",2716.59,2716.59,2562.82,2562.82,100000],["2011-04-29",2614.08,2665.33,2614.08,2665.33,57900],["2011-05-04",2665.33,2716.59,2665.33,2665.33,21200],["2011-05-05",2716.59,2767.85,2562.82,2614.08,23300],["2011-05-06",2562.82,2614.08,2562.82,2614.08,50400],["2011-05-09",2665.33,2665.33,2562.82,2614.08,828300],["2011-05-10",2665.33,2716.59,2614.08,2614.08,35900],["2011-05-11",2665.33,2665.33,2614.08,2614.08,26700],["2011-05-12",2562.82,2614.08,2562.82,2614.08,377000],["2011-05-13",2614.08,2614.08,2562.82,2614.08,68000],["2011-05-16",2562.82,2614.08,2511.56,2562.82,88300],["2011-05-17",2562.82,2614.08,2562.82,2562.82,368700],["2011-05-18",2562.82,2562.82,2511.56,2511.56,46400],["2011-05-19",2562.82,2562.82,2409.05,2409.05,40900],["2011-05-20",2409.05,2409.05,2357.8,2409.05,78500],["2011-05-23",2306.54,2511.56,2255.28,2306.54,158100],["2011-05-24",2101.51,2152.77,2101.51,2101.51,108500],["2011-05-25",1999.0,1999.0,1999.0,1999.0,464000],["2011-05-26",1896.49,2101.51,1896.49,2101.51,108300],["2011-05-27",2101.51,2101.51,1999.0,2101.51,91600],["2011-05-30",2152.77,2152.77,1999.0,1999.0,91400],["2011-05-31",2050.26,2101.51,1999.0,2050.26,37400],["2011-06-01",2050.26,2101.51,1999.0,2101.51,71700],["2011-06-02",2204.03,2204.03,2204.03,2204.03,193400],["2011-06-03",2357.8,2357.8,2204.03,2306.54,322900],["2011-06-06",2204.03,2306.54,2152.77,2255.28,62500],["2011-06-07",2152.77,2357.8,2152.77,2357.8,92900],["2011-06-08",2460.31,2460.31,2306.54,2306.54,113500],["2011-06-09",2306.54,2460.31,2204.03,2460.31,143500],["2011-06-10",2562.82,2562.82,2511.56,2562.82,169500],["2011-06-13",2716.59,2716.59,2562.82,2716.59,256800],["2011-06-14",2716.59,2819.1,2614.08,2665.33,184200],["2011-06-15",2614.08,2716.59,2614.08,2614.08,162200],["2011-06-16",2460.31,2716.59,2460.31,2614.08,167800],["2011-06-17",2562.82,2614.08,2460.31,2460.31,221200],["2011-06-20",2409.05,2562.82,2306.54,2306.54,29700],["2011-06-21",2357.8,2460.31,2255.28,2460.31,119700],["2011-06-22",2460.31,2460.31,2357.8,2409.05,163100],["2011-06-23",2357.8,2409.05,2255.28,2255.28,181300],["2011-06-24",2357.8,2357.8,2255.28,2306.54,52100],["2011-06-27",2409.05,2409.05,2306.54,2306.54,54400],["2011-06-28",2306.54,2306.54,2152.77,2204.03,64200],["2011-06-29",2204.03,2204.03,2152.77,2204.03,40100],["2011-06-30",2255.28,2255.28,2152.77,2152.77,54400],["2011-07-01",2101.51,2101.51,2050.26,2050.26,378700],["2011-07-04",2101.51,2101.51,2050.26,2101.51,38700],["2011-07-05",2152.77,2204.03,2152.77,2204.03,100200],["2011-07-06",2204.03,2306.54,2152.77,2152.77,20600],["2011-07-07",2152.77,2204.03,2101.51,2152.77,76100],["2011-07-08",2255.28,2255.28,2152.77,2152.77,281600],["2011-07-11",2152.77,2152.77,2101.51,2101.51,44000],["2011-07-12",2101.51,2152.77,2050.26,2152.77,69100],["2011-07-13",2152.77,2152.77,2101.51,2101.51,61200],["2011-07-14",2101.51,2152.77,2050.26,2152.77,59700],["2011-07-15",2101.51,2101.51,2050.26,2101.51,40200],["2011-07-18",2050.26,2101.51,1999.0,2050.26,53300],["2011-07-19",2050.26,2050.26,1999.0,1999.0,100000],["2011-07-20",2050.26,2101.51,2050.26,2101.51,18900],["2011-07-21",2050.26,2050.26,1999.0,2050.26,31600],["2011-07-22",1999.0,1999.0,1947.74,1999.0,98800],["2011-07-25",1999.0,1999.0,1947.74,1947.74,4600],["2011-07-26",1999.0,2050.26,1947.74,1999.0,55800],["2011-07-27",2050.26,2050.26,2050.26,2050.26,33500],["2011-07-28",2050.26,2050.26,1999.0,1999.0,23200],["2011-07-29",1999.0,1999.0,1947.74,1999.0,22100],["2011-08-01",2050.26,2050.26,1947.74,1999.0,14300],["2011-08-02",1947.74,1947.74,1896.49,1947.74,36200],["2011-08-03",1896.49,1947.74,1845.23,1947.74,158500],["2011-08-04",1947.74,1947.74,1896.49,1947.74,79500],["2011-08-05",1896.49,1999.0,1896.49,1947.74,35100],["2011-08-08",1896.49,1896.49,1845.23,1845.23,53800],["2011-08-09",1793.97,1845.23,1742.72,1845.23,112100],["2011-08-10",1845.23,1845.23,1793.97,1793.97,29800],["2011-08-11",1793.97,1845.23,1793.97,1845.23,71500],["2011-08-12",1845.23,1845.23,1793.97,1845.23,45700],["2011-08-15",1845.23,1845.23,1845.23,1845.23,21000],["2011-08-16",1845.23,1947.74,1845.23,1896.49,82100],["2011-08-17",1896.49,1999.0,1896.49,1999.0,160800],["2011-08-18",1947.74,2050.26,1947.74,1999.0,193100],["2011-08-19",1947.74,1999.0,1947.74,1947.74,84100],["2011-08-22",2050.26,2050.26,1999.0,2050.26,129000],["2011-08-23",1999.0,2050.26,1999.0,2050.26,121600],["2011-08-24",2050.26,2050.26,1947.74,1947.74,57700],["2011-08-25",1999.0,2050.26,1947.74,1999.0,108300],["2011-08-26",2050.26,2101.51,1999.0,2050.26,115500],["2011-08-29",2101.51,2152.77,2050.26,2152.77,144200],["2011-08-30",2204.03,2204.03,2152.77,2152.77,208400],["2011-08-31",2101.51,2204.03,2101.51,2152.77,221100],["2011-09-01",2152.77,2255.28,2152.77,2255.28,543200],["2011-09-05",2409.05,2409.05,2306.54,2306.54,445100],["2011-09-06",2306.54,2306.54,2204.03,2204.03,272900],["2011-09-07",2204.03,2357.8,2204.03,2357.8,310500],["2011-09-08",2357.8,2460.31,2357.8,2357.8,428100],["2011-09-09",2306.54,2562.82,2306.54,2460.31,303400],["2011-09-12",2511.56,2614.08,2511.56,2614.08,437900],["2011-09-13",2665.33,2716.59,2665.33,2716.59,326000],["2011-09-14",2870.36,2870.36,2767.85,2819.1,757200],["2011-09-15",2716.59,2819.1,2716.59,2716.59,397600],["2011-09-16",2665.33,2767.85,2562.82,2562.82,339300],["2011-09-19",2460.31,2665.33,2460.31,2562.82,158900],["2011-09-20",2562.82,2562.82,2409.05,2409.05,204500],["2011-09-21",2409.05,2511.56,2357.8,2460.31,146600],["2011-09-22",2460.31,2562.82,2460.31,2562.82,284800],["2011-09-23",2665.33,2665.33,2460.31,2511.56,79300],["2011-09-26",2562.82,2562.82,2409.05,2409.05,57400],["2011-09-27",2409.05,2460.31,2409.05,2409.05,75200],["2011-09-28",2511.56,2511.56,2255.28,2255.28,346400],["2011-09-29",2255.28,2255.28,2204.03,2255.28,372900],["2011-09-30",2204.03,2204.03,2050.26,2101.51,435800],["2011-10-03",2050.26,2101.51,1999.0,1999.0,2536000],["2011-10-04",1947.74,2101.51,1947.74,2050.26,816700],["2011-10-05",2050.26,2152.77,2050.26,2050.26,950400],["2011-10-06",2152.77,2152.77,2050.26,2152.77,1007100],["2011-10-07",1947.74,1999.0,1947.74,1947.74,1099800],["2011-10-10",1845.23,1896.49,1845.23,1845.23,394400],["2011-10-11",1742.72,1742.72,1742.72,1742.72,70100],["2011-10-12",1640.21,1640.21,1640.21,1640.21,40600],["2011-10-13",1537.69,1537.69,1537.69,1537.69,71700],["2011-10-14",1435.18,1588.95,1435.18,1486.44,926300],["2011-10-17",1537.69,1588.95,1537.69,1588.95,1118100],["2011-10-18",1691.46,1691.46,1486.44,1537.69,896300],["2011-10-19",1435.18,1537.69,1435.18,1537.69,718400],["2011-10-20",1486.44,1537.69,1435.18,1486.44,450500],["2011-10-21",1486.44,1588.95,1486.44,1588.95,678700],["2011-10-24",1588.95,1640.21,1588.95,1640.21,322300],["2011-10-25",1742.72,1742.72,1640.21,1742.72,1036400],["2011-10-26",1845.23,1845.23,1640.21,1691.46,547800],["2011-10-27",1691.46,1742.72,1640.21,1691.46,209700],["2011-10-28",1742.72,1742.72,1640.21,1742.72,707400],["2011-10-31",1793.97,1845.23,1793.97,1845.23,1152100],["2011-11-01",1845.23,1896.49,1742.72,1742.72,711100],["2011-11-02",1742.72,1742.72,1691.46,1691.46,336600],["2011-11-03",1691.46,1742.72,1640.21,1691.46,393600],["2011-11-04",1742.72,1742.72,1640.21,1640.21,208000],["2011-11-07",1640.21,1691.46,1588.95,1588.95,576500],["2011-11-08",1486.44,1640.21,1486.44,1588.95,168000],["2011-11-09",1588.95,1640.21,1537.69,1537.69,234500],["2011-11-10",1537.69,1537.69,1486.44,1537.69,581400],["2011-11-11",1537.69,1537.69,1486.44,1486.44,303700],["2011-11-14",1435.18,1537.69,1435.18,1486.44,340700],["2011-11-15",1486.44,1537.69,1486.44,1537.69,132400],["2011-11-16",1537.69,1640.21,1537.69,1640.21,373600],["2011-11-17",1588.95,1640.21,1537.69,1588.95,257700],["2011-11-18",1537.69,1537.69,1486.44,1486.44,374500],["2011-11-21",1486.44,1537.69,1435.18,1486.44,141000],["2011-11-22",1435.18,1537.69,1435.18,1486.44,171300],["2011-11-23",1486.44,1588.95,1486.44,1537.69,257000],["2011-11-24",1486.44,1537.69,1383.92,1435.18,283100],["2011-11-25",1435.18,1486.44,1383.92,1435.18,198100],["2011-11-28",1435.18,1486.44,1435.18,1486.44,77100],["2011-11-29",1537.69,1588.95,1435.18,1486.44,101300],["2011-11-30",1486.44,1537.69,1435.18,1486.44,89500],["2011-12-01",1435.18,1435.18,1383.92,1383.92,524800],["2011-12-02",1383.92,1383.92,1383.92,1383.92,16000],["2011-12-05",1332.67,1332.67,1332.67,1332.67,628700],["2011-12-06",1281.41,1281.41,1281.41,1281.41,288100],["2011-12-07",1230.15,1230.15,1230.15,1230.15,140000],["2011-12-08",1178.9,1178.9,1178.9,1178.9,23700],["2011-12-09",1127.64,1127.64,1127.64,1127.64,52100],["2011-12-12",1076.38,1076.38,1076.38,1076.38,30300],["2011-12-13",1025.13,1076.38,1025.13,1076.38,1821500],["2011-12-14",1025.13,1076.38,973.87,973.87,313300],["2011-12-15",922.62,973.87,922.62,922.62,133900],["2011-12-16",871.36,922.62,871.36,871.36,315300],["2011-12-19",820.1,871.36,820.1,820.1,504000],["2011-12-20",820.1,871.36,768.85,871.36,324500],["2011-12-21",871.36,871.36,871.36,871.36,48600],["2011-12-22",922.62,922.62,922.62,922.62,41500],["2011-12-23",973.87,973.87,871.36,871.36,456400],["2011-12-26",922.62,922.62,922.62,922.62,9300],["2011-12-27",871.36,871.36,871.36,871.36,1100],["2011-12-28",820.1,871.36,820.1,820.1,302300],["2011-12-29",768.85,768.85,768.85,768.85,78900],["2011-12-30",717.59,820.1,717.59,717.59,621400],["2012-01-03",768.85,768.85,717.59,717.59,71500],["2012-01-04",820.1,820.1,717.59,717.59,145700],["2012-01-05",717.59,717.59,666.33,666.33,91800],["2012-01-06",666.33,666.33,615.08,666.33,58400],["2012-01-09",615.08,717.59,615.08,666.33,20900],["2012-01-10",666.33,717.59,666.33,717.59,165100],["2012-01-11",768.85,768.85,717.59,768.85,112000],["2012-01-12",768.85,768.85,717.59,717.59,104800],["2012-01-13",768.85,768.85,666.33,717.59,68500],["2012-01-16",717.59,768.85,666.33,717.59,192900],["2012-01-17",717.59,717.59,717.59,717.59,87600],["2012-01-18",717.59,768.85,666.33,768.85,63000],["2012-01-19",717.59,768.85,717.59,768.85,125000],["2012-01-20",768.85,768.85,717.59,717.59,99400],["2012-01-30",768.85,820.1,717.59,768.85,111700],["2012-01-31",820.1,820.1,717.59,768.85,81700],["2012-02-01",768.85,768.85,717.59,768.85,93800],["2012-02-02",768.85,820.1,768.85,820.1,524500],["2012-02-03",871.36,871.36,768.85,820.1,250400],["2012-02-06",820.1,820.1,768.85,820.1,177200],["2012-02-07",768.85,820.1,768.85,768.85,80700],["2012-02-08",871.36,871.36,871.36,871.36,121600],["2012-02-09",922.62,922.62,922.62,922.62,72400],["2012-02-10",973.87,973.87,922.62,922.62,733200],["2012-02-13",922.62,922.62,922.62,922.62,186900],["2012-02-14",871.36,922.62,871.36,922.62,222700],["2012-02-15",871.36,922.62,820.1,820.1,171200],["2012-02-16",820.1,871.36,768.85,820.1,157000],["2012-02-17",820.1,871.36,820.1,871.36,131100],["2012-02-20",922.62,922.62,871.36,922.62,352100],["2012-02-21",973.87,973.87,871.36,871.36,407800],["2012-02-22",922.62,922.62,871.36,922.62,310200],["2012-02-23",922.62,973.87,922.62,973.87,534300],["2012-02-24",1025.13,1025.13,973.87,1025.13,726000],["2012-02-27",1076.38,1076.38,1025.13,1076.38,444000],["2012-02-28",1127.64,1127.64,1076.38,1127.64,892300],["2012-02-29",1127.64,1178.9,1076.38,1178.9,375900],["2012-03-01",1230.15,1230.15,1230.15,1230.15,69300],["2012-03-02",1281.41,1281.41,1281.41,1281.41,103000],["2012-03-05",1332.67,1332.67,1332.67,1332.67,3200],["2012-03-06",1383.92,1383.92,1383.92,1383.92,918800],["2012-03-07",1435.18,1435.18,1383.92,1435.18,794300],["2012-03-08",1486.44,1486.44,1486.44,1486.44,388600],["2012-03-09",1588.95,1588.95,1486.44,1588.95,1334900],["2012-03-12",1691.46,1691.46,1486.44,1486.44,795600],["2012-03-13",1383.92,1537.69,1383.92,1486.44,778600],["2012-03-14",1486.44,1486.44,1486.44,1486.44,786400],["2012-03-15",1588.95,1588.95,1486.44,1588.95,464800],["2012-03-16",1691.46,1691.46,1691.46,1691.46,273700],["2012-03-19",1793.97,1793.97,1691.46,1793.97,900100],["2012-03-20",1896.49,1896.49,1896.49,1896.49,225500],["2012-03-21",1999.0,1999.0,1999.0,1999.0,22500],["2012-03-22",2101.51,2101.51,2101.51,2101.51,221300],["2012-03-23",2204.03,2204.03,2204.03,2204.03,88100],["2012-03-26",2357.8,2357.8,2357.8,2357.8,37000],["2012-03-27",2511.56,2511.56,2357.8,2357.8,1479200],["2012-03-28",2357.8,2511.56,2204.03,2511.56,1638200],["2012-03-29",2665.33,2665.33,2357.8,2511.56,1057500],["2012-03-30",2562.82,2562.82,2306.54,2306.54,525000],["2012-04-03",2204.03,2460.31,2152.77,2460.31,958500],["2012-04-04",2306.54,2511.56,2306.54,2306.54,803300],["2012-04-05",2204.03,2409.05,2152.77,2255.28,669100],["2012-04-06",2306.54,2357.8,2152.77,2204.03,324900],["2012-04-09",2152.77,2255.28,2050.26,2204.03,719000],["2012-04-10",2255.28,2357.8,2204.03,2204.03,510500],["2012-04-11",2255.28,2357.8,2204.03,2204.03,574800],["2012-04-12",2255.28,2255.28,2050.26,2050.26,856500],["2012-04-13",2050.26,2204.03,2050.26,2204.03,1003900],["2012-04-16",2306.54,2357.8,2255.28,2357.8,658600],["2012-04-17",2409.05,2460.31,2306.54,2306.54,469200],["2012-04-18",2357.8,2357.8,2255.28,2306.54,521400],["2012-04-19",2306.54,2306.54,2152.77,2204.03,1028400],["2012-04-20",2152.77,2204.03,2152.77,2204.03,240700],["2012-04-23",2152.77,2204.03,2050.26,2050.26,659900],["2012-04-24",2050.26,2050.26,1947.74,1947.74,601100],["2012-04-25",1896.49,2050.26,1896.49,2050.26,500500],["2012-04-26",2101.51,2101.51,1999.0,2050.26,121900],["2012-04-27",1999.0,2101.51,1947.74,2050.26,262000],["2012-05-02",1947.74,1999.0,1896.49,1896.49,357800],["2012-05-03",1845.23,1947.74,1793.97,1947.74,273400],["2012-05-04",1947.74,1999.0,1947.74,1999.0,266900],["2012-05-07",2050.26,2101.51,2050.26,2101.51,105800],["2012-05-08",2204.03,2204.03,2152.77,2204.03,814700],["2012-05-09",2306.54,2306.54,2152.77,2255.28,478300],["2012-05-10",2255.28,2255.28,2152.77,2204.03,278600],["2012-05-11",2152.77,2204.03,2101.51,2101.51,261200],["2012-05-14",2101.51,2152.77,1999.0,1999.0,357200],["2012-05-15",1999.0,1999.0,1896.49,1947.74,381200],["2012-05-16",1896.49,1999.0,1896.49,1999.0,204500],["2012-05-17",1999.0,2050.26,1947.74,1947.74,142500],["2012-05-18",1845.23,1896.49,1793.97,1845.23,230800],["2012-05-21",1845.23,1947.74,1845.23,1947.74,192800],["2012-05-22",2050.26,2050.26,1947.74,2050.26,327900],["2012-05-23",1999.0,1999.0,1896.49,1896.49,167300],["2012-05-24",1896.49,1896.49,1793.97,1896.49,169900],["2012-05-25",1896.49,1947.74,1845.23,1947.74,114800],["2012-05-28",1999.0,2050.26,1947.74,1947.74,195800],["2012-05-29",1947.74,1947.74,1896.49,1947.74,49500],["2012-05-30",1947.74,1947.74,1896.49,1947.74,84000],["2012-05-31",1947.74,1947.74,1896.49,1896.49,109400],["2012-06-01",1947.74,1947.74,1845.23,1896.49,88100],["2012-06-04",1845.23,1845.23,1793.97,1793.97,148600],["2012-06-05",1845.23,1896.49,1742.72,1845.23,100301],["2012-06-06",1845.23,1845.23,1793.97,1845.23,64300],["2012-06-07",1845.23,1947.74,1845.23,1947.74,401700],["2012-06-08",1999.0,1999.0,1845.23,1845.23,260400],["2012-06-11",1896.49,1947.74,1896.49,1896.49,78000],["2012-06-12",1896.49,1896.49,1793.97,1845.23,128900],["2012-06-13",1793.97,1845.23,1793.97,1793.97,79900],["2012-06-14",1793.97,1845.23,1742.72,1845.23,67300],["2012-06-15",1845.23,1896.49,1793.97,1896.49,109900],["2012-06-18",1896.49,1947.74,1845.23,1896.49,175900],["2012-06-19",1896.49,1896.49,1793.97,1845.23,150400],["2012-06-20",1793.97,1845.23,1793.97,1845.23,47501],["2012-06-21",1845.23,1896.49,1793.97,1845.23,20800],["2012-06-22",1793.97,1845.23,1742.72,1845.23,163800],["2012-06-25",1742.72,1793.97,1691.46,1742.72,133700],["2012-06-26",1691.46,1691.46,1588.95,1588.95,143100],["2012-06-27",1588.95,1640.21,1486.44,1486.44,59500],["2012-06-28",1486.44,1588.95,1435.18,1537.69,251800],["2012-06-29",1537.69,1588.95,1486.44,1486.44,112900],["2012-07-02",1537.69,1537.69,1383.92,1435.18,90500],["2012-07-03",1435.18,1435.18,1383.92,1383.92,95500],["2012-07-04",1435.18,1435.18,1332.67,1332.67,84700],["2012-07-05",1332.67,1383.92,1281.41,1383.92,427100],["2012-07-06",1435.18,1435.18,1383.92,1383.92,146100],["2012-07-09",1383.92,1383.92,1332.67,1332.67,89300],["2012-07-10",1332.67,1383.92,1332.67,1332.67,135700],["2012-07-11",1332.67,1383.92,1332.67,1383.92,83600],["2012-07-12",1383.92,1435.18,1332.67,1435.18,110101],["2012-07-13",1435.18,1486.44,1435.18,1486.44,467400],["2012-07-16",1537.69,1537.69,1383.92,1435.18,250900],["2012-07-17",1435.18,1486.44,1435.18,1486.44,200900],["2012-07-18",1537.69,1588.95,1486.44,1537.69,104600],["2012-07-19",1486.44,1640.21,1486.44,1640.21,216900],["2012-07-20",1588.95,1691.46,1537.69,1588.95,331500],["2012-07-23",1537.69,1588.95,1486.44,1486.44,86600],["2012-07-24",1435.18,1486.44,1383.92,1383.92,258300],["2012-07-25",1383.92,1435.18,1383.92,1435.18,85600],["2012-07-26",1435.18,1486.44,1435.18,1435.18,81400],["2012-07-27",1435.18,1435.18,1383.92,1383.92,15700],["2012-07-30",1383.92,1383.92,1383.92,1383.92,51500],["2012-07-31",1435.18,1435.18,1383.92,1383.92,77300],["2012-08-01",1383.92,1383.92,1332.67,1383.92,44400],["2012-08-02",1383.92,1383.92,1383.92,1383.92,42300],["2012-08-03",1383.92,1383.92,1332.67,1332.67,51800],["2012-08-06",1383.92,1435.18,1383.92,1435.18,105900],["2012-08-07",1486.44,1486.44,1383.92,1383.92,84000],["2012-08-08",1486.44,1486.44,1435.18,1486.44,135600],["2012-08-09",1588.95,1588.95,1588.95,1588.95,192700],["2012-08-10",1691.46,1691.46,1640.21,1691.46,771700],["2012-08-13",1640.21,1640.21,1588.95,1588.95,210300],["2012-08-14",1588.95,1640.21,1537.69,1640.21,155400],["2012-08-15",1588.95,1588.95,1537.69,1588.95,103300],["2012-08-16",1588.95,1588.95,1588.95,1588.95,75500],["2012-08-17",1588.95,1588.95,1486.44,1588.95,81000],["2012-08-20",1588.95,1640.21,1537.69,1640.21,149000],["2012-08-21",1588.95,1588.95,1537.69,1537.69,122100],["2012-08-22",1435.18,1435.18,1435.18,1435.18,184700],["2012-08-23",1383.92,1383.92,1383.92,1383.92,75900],["2012-08-24",1332.67,1435.18,1332.67,1383.92,559300],["2012-08-27",1435.18,1435.18,1332.67,1332.67,161600],["2012-08-28",1281.41,1332.67,1281.41,1332.67,143700],["2012-08-29",1332.67,1332.67,1332.67,1332.67,81900],["2012-08-30",1383.92,1383.92,1332.67,1332.67,204100],["2012-08-31",1332.67,1383.92,1332.67,1332.67,52000],["2012-09-04",1332.67,1383.92,1332.67,1332.67,14200],["2012-09-05",1332.67,1332.67,1281.41,1281.41,135800],["2012-09-06",1281.41,1281.41,1230.15,1230.15,38700],["2012-09-07",1230.15,1281.41,1230.15,1281.41,56200],["2012-09-10",1230.15,1230.15,1230.15,1230.15,33400],["2012-09-11",1178.9,1178.9,1178.9,1178.9,75400],["2012-09-12",1127.64,1230.15,1127.64,1127.64,79500],["2012-09-13",1127.64,1127.64,1076.38,1076.38,91900],["2012-09-14",1178.9,1178.9,1178.9,1178.9,129400],["2012-09-17",1230.15,1230.15,1230.15,1230.15,121900],["2012-09-18",1178.9,1178.9,1178.9,1178.9,58400],["2012-09-19",1127.64,1178.9,1127.64,1127.64,83400],["2012-09-20",1076.38,1127.64,1076.38,1127.64,219000],["2012-09-21",1127.64,1178.9,1076.38,1127.64,51100],["2012-09-24",1076.38,1127.64,1076.38,1127.64,42300],["2012-09-25",1127.64,1127.64,1076.38,1076.38,9400],["2012-09-26",1076.38,1127.64,1025.13,1076.38,59900],["2012-09-27",1076.38,1076.38,1025.13,1076.38,64000],["2012-09-28",1025.13,1076.38,1025.13,1025.13,22900],["2012-10-01",1025.13,1076.38,1025.13,1076.38,35800],["2012-10-02",1076.38,1076.38,973.87,1076.38,40700],["2012-10-03",1025.13,1025.13,973.87,1025.13,105500],["2012-10-04",1076.38,1076.38,973.87,1076.38,57100],["2012-10-05",1127.64,1127.64,1076.38,1076.38,29600],["2012-10-08",1076.38,1127.64,1076.38,1127.64,112700],["2012-10-09",1127.64,1127.64,1076.38,1076.38,38400],["2012-10-10",1076.38,1127.64,1076.38,1127.64,128700],["2012-10-11",1127.64,1178.9,1127.64,1127.64,310200],["2012-10-12",1178.9,1178.9,1127.64,1127.64,106400],["2012-10-15",1127.64,1127.64,1076.38,1076.38,108800],["2012-10-16",1076.38,1127.64,1076.38,1127.64,126600],["2012-10-17",1127.64,1178.9,1076.38,1076.38,32800],["2012-10-18",1076.38,1127.64,1025.13,1076.38,237000],["2012-10-19",1076.38,1076.38,1025.13,1025.13,144600],["2012-10-22",1025.13,1076.38,1025.13,1025.13,429500],["2012-10-23",1025.13,1076.38,1025.13,1025.13,8800],["2012-10-24",1025.13,1076.38,1025.13,1076.38,41100],["2012-10-25",1025.13,1076.38,973.87,973.87,78800],["2012-10-26",1025.13,1025.13,973.87,1025.13,25900],["2012-10-29",1076.38,1076.38,1025.13,1025.13,14400],["2012-10-30",1025.13,1076.38,973.87,1025.13,16400],["2012-10-31",973.87,1025.13,973.87,1025.13,9500],["2012-11-01",1025.13,1025.13,1025.13,1025.13,3700],["2012-11-02",973.87,1025.13,973.87,973.87,124100],["2012-11-05",973.87,973.87,922.62,922.62,99300],["2012-11-06",922.62,922.62,871.36,871.36,103500],["2012-11-07",922.62,922.62,871.36,871.36,6600],["2012-11-08",871.36,922.62,871.36,922.62,18600],["2012-11-09",871.36,922.62,871.36,922.62,18400],["2012-11-12",922.62,973.87,922.62,973.87,129900],["2012-11-13",973.87,1025.13,922.62,973.87,135500],["2012-11-14",922.62,973.87,922.62,973.87,34400],["2012-11-15",922.62,973.87,922.62,922.62,27400],["2012-11-16",922.62,922.62,871.36,922.62,15300],["2012-11-19",922.62,922.62,871.36,922.62,81400],["2012-11-20",871.36,922.62,871.36,922.62,10200],["2012-11-21",922.62,922.62,871.36,922.62,18400],["2012-11-22",922.62,922.62,871.36,922.62,10100],["2012-11-23",922.62,973.87,871.36,922.62,37100],["2012-11-26",922.62,922.62,871.36,871.36,93100],["2012-11-27",871.36,922.62,871.36,871.36,12200],["2012-11-28",871.36,922.62,820.1,922.62,4000],["2012-11-29",871.36,922.62,871.36,871.36,4100],["2012-11-30",922.62,922.62,871.36,871.36,25700],["2012-12-03",871.36,871.36,871.36,871.36,32000],["2012-12-04",871.36,922.62,820.1,922.62,27500],["2012-12-05",871.36,922.62,871.36,922.62,67501],["2012-12-06",922.62,922.62,871.36,922.62,11800],["2012-12-07",922.62,922.62,922.62,922.62,28400],["2012-12-10",922.62,973.87,922.62,973.87,245900],["2012-12-11",1025.13,1025.13,1025.13,1025.13,377201],["2012-12-12",1025.13,1076.38,1025.13,1076.38,382000],["2012-12-13",1076.38,1076.38,1025.13,1076.38,125900],["2012-12-14",1025.13,1025.13,1025.13,1025.13,94300],["2012-12-17",1025.13,1076.38,973.87,1076.38,354000],["2012-12-18",1076.38,1076.38,1025.13,1025.13,74700],["2012-12-19",1025.13,1076.38,1025.13,1076.38,177301],["2012-12-20",1025.13,1076.38,1025.13,1025.13,123500],["2012-12-21",1025.13,1076.38,1025.13,1076.38,55400],["2012-12-24",1025.13,1127.64,1025.13,1127.64,185000],["2012-12-25",1127.64,1127.64,1076.38,1076.38,30000],["2012-12-26",1025.13,1127.64,1025.13,1076.38,249500],["2012-12-27",1127.64,1127.64,1127.64,1127.64,469900],["2012-12-28",1178.9,1178.9,1178.9,1178.9,126400],["2013-01-02",1230.15,1230.15,1230.15,1230.15,21600],["2013-01-03",1281.41,1281.41,1230.15,1281.41,961400],["2013-01-04",1281.41,1332.67,1281.41,1332.67,388400],["2013-01-07",1383.92,1383.92,1332.67,1383.92,576000],["2013-01-08",1383.92,1383.92,1332.67,1383.92,488100],["2013-01-09",1383.92,1383.92,1332.67,1332.67,473100],["2013-01-10",1281.41,1332.67,1281.41,1281.41,435500],["2013-01-11",1281.41,1332.67,1230.15,1281.41,261100],["2013-01-14",1281.41,1332.67,1281.41,1332.67,362800],["2013-01-15",1383.92,1435.18,1383.92,1435.18,190700],["2013-01-16",1537.69,1537.69,1537.69,1537.69,436600],["2013-01-17",1691.46,1691.46,1537.69,1588.95,878400],["2013-01-18",1537.69,1640.21,1486.44,1640.21,228200],["2013-01-21",1588.95,1640.21,1435.18,1537.69,257100],["2013-01-22",1537.69,1537.69,1383.92,1383.92,769800],["2013-01-23",1383.92,1435.18,1281.41,1281.41,339200],["2013-01-24",1281.41,1383.92,1281.41,1383.92,501800],["2013-01-25",1435.18,1486.44,1435.18,1486.44,507400],["2013-01-28",1537.69,1588.95,1537.69,1588.95,854300],["2013-01-29",1640.21,1640.21,1537.69,1537.69,688200],["2013-01-30",1537.69,1588.95,1486.44,1537.69,292600],["2013-01-31",1486.44,1588.95,1486.44,1537.69,514700],["2013-02-01",1486.44,1537.69,1435.18,1537.69,246700],["2013-02-04",1537.69,1537.69,1435.18,1486.44,300900],["2013-02-05",1435.18,1486.44,1383.92,1383.92,121000],["2013-02-06",1486.44,1486.44,1435.18,1486.44,247800],["2013-02-07",1537.69,1588.95,1537.69,1588.95,567100],["2013-02-08",1640.21,1691.46,1588.95,1640.21,140200],["2013-02-18",1640.21,1793.97,1588.95,1793.97,947800],["2013-02-19",1845.23,1947.74,1742.72,1896.49,1139000],["2013-02-20",1896.49,1947.74,1845.23,1896.49,464300],["2013-02-21",1896.49,1896.49,1742.72,1742.72,884100],["2013-02-22",1742.72,1845.23,1588.95,1742.72,749500],["2013-02-25",1691.46,1793.97,1691.46,1742.72,342300],["2013-02-26",1691.46,1742.72,1588.95,1588.95,437300],["2013-02-27",1588.95,1640.21,1486.44,1588.95,286800],["2013-02-28",1588.95,1691.46,1588.95,1588.95,240800],["2013-03-01",1537.69,1640.21,1486.44,1640.21,274700],["2013-03-04",1537.69,1588.95,1486.44,1486.44,433500],["2013-03-05",1435.18,1486.44,1383.92,1383.92,610000],["2013-03-06",1383.92,1486.44,1383.92,1486.44,469300],["2013-03-07",1486.44,1486.44,1435.18,1486.44,131400],["2013-03-08",1435.18,1537.69,1435.18,1486.44,244800],["2013-03-11",1486.44,1588.95,1435.18,1588.95,280600],["2013-03-12",1588.95,1588.95,1486.44,1588.95,239400],["2013-03-13",1588.95,1588.95,1486.44,1537.69,144100],["2013-03-14",1486.44,1537.69,1486.44,1537.69,141700],["2013-03-15",1537.69,1588.95,1486.44,1537.69,153100],["2013-03-18",1486.44,1537.69,1486.44,1486.44,51300],["2013-03-19",1486.44,1537.69,1435.18,1537.69,139100],["2013-03-20",1486.44,1537.69,1486.44,1486.44,94900],["2013-03-21",1486.44,1486.44,1435.18,1486.44,289200],["2013-03-22",1486.44,1486.44,1435.18,1486.44,107000],["2013-03-25",1435.18,1486.44,1435.18,1486.44,143200],["2013-03-26",1435.18,1486.44,1435.18,1435.18,43300],["2013-03-27",1435.18,1435.18,1383.92,1383.92,155500],["2013-03-28",1383.92,1383.92,1383.92,1383.92,167900],["2013-03-29",1332.67,1435.18,1332.67,1435.18,73500],["2013-04-01",1383.92,1486.44,1383.92,1486.44,105000],["2013-04-02",1486.44,1537.69,1383.92,1435.18,119200],["2013-04-03",1435.18,1486.44,1383.92,1486.44,199500],["2013-04-04",1435.18,1435.18,1383.92,1383.92,107600],["2013-04-05",1383.92,1435.18,1383.92,1435.18,30300],["2013-04-08",1435.18,1435.18,1383.92,1435.18,149300],["2013-04-09",1435.18,1486.44,1383.92,1435.18,120700],["2013-04-10",1435.18,1486.44,1383.92,1383.92,117500],["2013-04-11",1435.18,1435.18,1332.67,1383.92,56400],["2013-04-12",1383.92,1383.92,1332.67,1383.92,152300],["2013-04-15",1332.67,1332.67,1281.41,1332.67,242900],["2013-04-16",1281.41,1332.67,1230.15,1332.67,18600],["2013-04-17",1281.41,1281.41,1230.15,1281.41,130100],["2013-04-18",1230.15,1230.15,1178.9,1178.9,129600],["2013-04-22",1178.9,1178.9,1076.38,1076.38,281200],["2013-04-23",1076.38,1178.9,1076.38,1178.9,125600],["2013-04-24",1230.15,1281.41,1230.15,1281.41,70300],["2013-04-25",1230.15,1281.41,1230.15,1230.15,27600],["2013-04-26",1178.9,1230.15,1127.64,1230.15,95600],["2013-05-02",1230.15,1230.15,1127.64,1230.15,34900],["2013-05-03",1178.9,1230.15,1178.9,1230.15,39000],["2013-05-06",1230.15,1281.41,1230.15,1281.41,99700],["2013-05-07",1281.41,1281.41,1178.9,1230.15,140300],["2013-05-08",1230.15,1281.41,1178.9,1230.15,32700],["2013-05-09",1178.9,1230.15,1178.9,1230.15,68000],["2013-05-10",1230.15,1281.41,1230.15,1230.15,13300],["2013-05-13",1230.15,1281.41,1178.9,1230.15,77100],["2013-05-14",1230.15,1230.15,1178.9,1230.15,101700],["2013-05-15",1178.9,1230.15,1178.9,1230.15,37900],["2013-05-16",1230.15,1230.15,1127.64,1230.15,38900],["2013-05-17",1178.9,1230.15,1127.64,1230.15,11200],["2013-05-20",1178.9,1230.15,1127.64,1230.15,43400],["2013-05-21",1230.15,1281.41,1178.9,1230.15,439200],["2013-05-22",1230.15,1281.41,1230.15,1230.15,71900],["2013-05-23",1178.9,1230.15,1178.9,1230.15,156600],["2013-05-24",1178.9,1230.15,1127.64,1230.15,351500],["2013-05-27",1230.15,1281.41,1178.9,1230.15,368100],["2013-05-28",1230.15,1281.41,1230.15,1281.41,249200],["2013-05-29",1281.41,1332.67,1281.41,1281.41,482000],["2013-05-30",1281.41,1383.92,1281.41,1383.92,733600],["2013-05-31",1435.18,1486.44,1435.18,1486.44,831500],["2013-06-03",1486.44,1537.69,1383.92,1486.44,250900],["2013-06-04",1383.92,1435.18,1332.67,1332.67,411200],["2013-06-05",1332.67,1383.92,1281.41,1332.67,164100],["2013-06-06",1332.67,1383.92,1281.41,1383.92,240000],["2013-06-07",1332.67,1383.92,1332.67,1332.67,142700],["2013-06-10",1332.67,1383.92,1281.41,1332.67,174600],["2013-06-11",1332.67,1332.67,1281.41,1332.67,55500],["2013-06-12",1332.67,1332.67,1281.41,1332.67,192700],["2013-06-13",1281.41,1332.67,1281.41,1332.67,229500],["2013-06-14",1332.67,1383.92,1281.41,1332.67,125200],["2013-06-17",1332.67,1332.67,1230.15,1281.41,153400],["2013-06-18",1281.41,1281.41,1230.15,1230.15,86600],["2013-06-19",1230.15,1281.41,1230.15,1281.41,150600],["2013-06-20",1230.15,1281.41,1230.15,1230.15,178200],["2013-06-21",1230.15,1230.15,1230.15,1230.15,169800],["2013-06-24",1230.15,1230.15,1230.15,1230.15,45400],["2013-06-25",1230.15,1230.15,1178.9,1178.9,349500],["2013-06-26",1178.9,1230.15,1178.9,1230.15,112100],["2013-06-27",1230.15,1230.15,1178.9,1230.15,59100],["2013-06-28",1230.15,1230.15,1230.15,1230.15,37900],["2013-07-01",1178.9,1230.15,1178.9,1230.15,3300],["2013-07-02",1230.15,1281.41,1230.15,1230.15,48200],["2013-07-03",1230.15,1281.41,1178.9,1230.15,50400],["2013-07-04",1178.9,1178.9,1178.9,1178.9,12000],["2013-07-05",1178.9,1230.15,1178.9,1178.9,89400],["2013-07-08",1178.9,1230.15,1178.9,1230.15,37300],["2013-07-09",1230.15,1230.15,1230.15,1230.15,1900],["2013-07-10",1230.15,1230.15,1178.9,1230.15,74200],["2013-07-11",1230.15,1230.15,1178.9,1178.9,11900],["2013-07-12",1178.9,1230.15,1178.9,1230.15,38900],["2013-07-15",1230.15,1230.15,1178.9,1230.15,33300],["2013-07-16",1178.9,1230.15,1178.9,1230.15,104900],["2013-07-17",1230.15,1230.15,1230.15,1230.15,134500],["2013-07-18",1230.15,1230.15,1178.9,1230.15,19500],["2013-07-19",1230.15,1230.15,1178.9,1230.15,24400],["2013-07-22",1230.15,1230.15,1230.15,1230.15,3100],["2013-07-23",1230.15,1230.15,1230.15,1230.15,15400],["2013-07-24",1230.15,1230.15,1127.64,1178.9,22000],["2013-07-25",1178.9,1178.9,1178.9,1178.9,11000],["2013-07-26",1230.15,1230.15,1178.9,1178.9,52000],["2013-07-29",1178.9,1178.9,1127.64,1127.64,89100],["2013-07-30",1178.9,1178.9,1178.9,1178.9,57200],["2013-07-31",1178.9,1178.9,1127.64,1178.9,85100],["2013-08-01",1127.64,1178.9,1127.64,1178.9,4700],["2013-08-02",1127.64,1178.9,1127.64,1178.9,22200],["2013-08-05",1127.64,1178.9,1076.38,1127.64,34800],["2013-08-06",1127.64,1127.64,1076.38,1127.64,7600],["2013-08-07",1127.64,1178.9,1127.64,1178.9,11500],["2013-08-08",1127.64,1178.9,1127.64,1127.64,22800],["2013-08-09",1178.9,1178.9,1127.64,1127.64,7900],["2013-08-12",1127.64,1127.64,1127.64,1127.64,9500],["2013-08-13",1127.64,1127.64,1076.38,1076.38,22900],["2013-08-14",1076.38,1127.64,1076.38,1076.38,27800],["2013-08-15",1076.38,1178.9,1076.38,1178.9,14900],["2013-08-16",1127.64,1178.9,1076.38,1178.9,43200],["2013-08-19",1127.64,1178.9,1127.64,1178.9,15000],["2013-08-20",1178.9,1230.15,1178.9,1230.15,89300],["2013-08-21",1178.9,1178.9,1127.64,1178.9,64300],["2013-08-22",1127.64,1127.64,1076.38,1127.64,16100],["2013-08-23",1127.64,1127.64,1076.38,1076.38,24900],["2013-08-26",1076.38,1127.64,1076.38,1127.64,32700],["2013-08-27",1076.38,1127.64,1076.38,1076.38,24700],["2013-08-28",1076.38,1076.38,1076.38,1076.38,15000],["2013-08-29",1076.38,1076.38,1076.38,1076.38,600],["2013-08-30",1076.38,1127.64,1025.13,1127.64,10600],["2013-09-03",1076.38,1076.38,1076.38,1076.38,16700],["2013-09-04",1076.38,1076.38,1025.13,1025.13,18200],["2013-09-05",1025.13,1076.38,973.87,1025.13,17600],["2013-09-06",1025.13,1076.38,1025.13,1025.13,5600],["2013-09-09",1025.13,1025.13,973.87,973.87,74900],["2013-09-10",973.87,1025.13,973.87,1025.13,43800],["2013-09-11",1076.38,1127.64,1025.13,1076.38,45400],["2013-09-12",1025.13,1076.38,1025.13,1076.38,9600],["2013-09-13",1025.13,1076.38,1025.13,1076.38,45000],["2013-09-16",1076.38,1076.38,1025.13,1076.38,20100],["2013-09-17",1076.38,1076.38,1025.13,1025.13,2600],["2013-09-18",1076.38,1076.38,973.87,973.87,2700],["2013-09-19",1025.13,1025.13,973.87,1025.13,14700],["2013-09-20",1025.13,1025.13,973.87,973.87,5100],["2013-09-23",973.87,1025.13,973.87,973.87,6700],["2013-09-24",1025.13,1025.13,1025.13,1025.13,131500],["2013-09-25",1076.38,1076.38,1025.13,1076.38,71900],["2013-09-26",1076.38,1076.38,1025.13,1076.38,34300],["2013-09-27",1025.13,1076.38,1025.13,1076.38,18600],["2013-09-30",1076.38,1127.64,1025.13,1127.64,23900],["2013-10-01",1076.38,1127.64,1025.13,1076.38,34700],["2013-10-02",1076.38,1076.38,1025.13,1076.38,49800],["2013-10-03",1025.13,1076.38,1025.13,1025.13,132500],["2013-10-04",1025.13,1076.38,973.87,1025.13,14100],["2013-10-07",1076.38,1076.38,1025.13,1076.38,42200],["2013-10-08",1025.13,1076.38,1025.13,1025.13,54900],["2013-10-09",1076.38,1076.38,1025.13,1025.13,88000],["2013-10-10",1025.13,1025.13,973.87,973.87,45100],["2013-10-11",973.87,1025.13,973.87,1025.13,41300],["2013-10-14",1025.13,1025.13,973.87,1025.13,29800],["2013-10-15",1025.13,1025.13,973.87,1025.13,25600],["2013-10-16",973.87,1025.13,973.87,1025.13,98500],["2013-10-17",1025.13,1127.64,1025.13,1076.38,616900],["2013-10-18",1076.38,1127.64,1025.13,1076.38,107700],["2013-10-21",1076.38,1127.64,1025.13,1127.64,383800],["2013-10-22",1127.64,1127.64,1025.13,1127.64,271200],["2013-10-23",1076.38,1127.64,1076.38,1127.64,124800],["2013-10-24",1127.64,1127.64,1076.38,1076.38,129500],["2013-10-25",1076.38,1127.64,1025.13,1025.13,67400],["2013-10-28",1025.13,1076.38,1025.13,1076.38,103100],["2013-10-29",1076.38,1076.38,1025.13,1076.38,10300],["2013-10-30",1025.13,1076.38,1025.13,1025.13,44400],["2013-10-31",1025.13,1025.13,1025.13,1025.13,122300],["2013-11-01",1025.13,1025.13,1025.13,1025.13,78500],["2013-11-04",1025.13,1127.64,1025.13,1076.38,268200],["2013-11-05",1076.38,1178.9,1076.38,1178.9,894900],["2013-11-06",1230.15,1281.41,1230.15,1281.41,793400],["2013-11-07",1383.92,1383.92,1230.15,1230.15,375700],["2013-11-08",1230.15,1332.67,1230.15,1281.41,443500],["2013-11-11",1332.67,1332.67,1230.15,1281.41,287100],["2013-11-12",1281.41,1332.67,1230.15,1230.15,579700],["2013-11-13",1178.9,1230.15,1178.9,1230.15,172100],["2013-11-14",1230.15,1281.41,1178.9,1281.41,271200],["2013-11-15",1230.15,1281.41,1230.15,1230.15,102600],["2013-11-18",1230.15,1332.67,1230.15,1281.41,188200],["2013-11-19",1332.67,1332.67,1230.15,1230.15,178300],["2013-11-20",1230.15,1332.67,1230.15,1332.67,590800],["2013-11-21",1435.18,1435.18,1281.41,1435.18,1512700],["2013-11-22",1383.92,1486.44,1383.92,1435.18,366200],["2013-11-25",1435.18,1435.18,1332.67,1332.67,537900],["2013-11-26",1230.15,1383.92,1230.15,1383.92,264900],["2013-11-27",1332.67,1435.18,1332.67,1435.18,661800],["2013-11-28",1435.18,1435.18,1332.67,1332.67,852100],["2013-11-29",1383.92,1383.92,1281.41,1281.41,155300],["2013-12-02",1281.41,1332.67,1230.15,1281.41,260500],["2013-12-03",1332.67,1332.67,1230.15,1281.41,906400],["2013-12-04",1332.67,1383.92,1332.67,1383.92,2791400],["2013-12-05",1435.18,1486.44,1332.67,1486.44,2151800],["2013-12-06",1486.44,1486.44,1383.92,1383.92,320500],["2013-12-09",1383.92,1383.92,1332.67,1332.67,436300],["2013-12-10",1332.67,1383.92,1332.67,1383.92,386800],["2013-12-11",1383.92,1383.92,1281.41,1281.41,1157300],["2013-12-12",1230.15,1332.67,1230.15,1332.67,460800],["2013-12-13",1332.67,1332.67,1281.41,1332.67,74600],["2013-12-16",1332.67,1332.67,1230.15,1332.67,277000],["2013-12-17",1332.67,1383.92,1281.41,1383.92,708500],["2013-12-18",1332.67,1332.67,1281.41,1332.67,262600],["2013-12-19",1332.67,1383.92,1281.41,1332.67,562000],["2013-12-20",1332.67,1383.92,1281.41,1332.67,284200],["2013-12-23",1332.67,1383.92,1332.67,1383.92,360600],["2013-12-24",1383.92,1383.92,1332.67,1383.92,214600],["2013-12-25",1383.92,1383.92,1332.67,1332.67,580600],["2013-12-26",1332.67,1435.18,1332.67,1435.18,1211200],["2013-12-27",1435.18,1435.18,1383.92,1383.92,800300],["2013-12-30",1383.92,1383.92,1332.67,1332.67,203800],["2013-12-31",1332.67,1383.92,1281.41,1332.67,310200],["2014-01-02",1332.67,1383.92,1332.67,1383.92,51300],["2014-01-03",1383.92,1383.92,1332.67,1332.67,310900],["2014-01-06",1332.67,1435.18,1332.67,1435.18,1053200],["2014-01-07",1486.44,1486.44,1383.92,1435.18,506300],["2014-01-08",1435.18,1537.69,1332.67,1486.44,1156900],["2014-01-09",1486.44,1537.69,1435.18,1435.18,1633000],["2014-01-10",1486.44,1537.69,1435.18,1435.18,935400],["2014-01-13",1435.18,1486.44,1435.18,1435.18,715800],["2014-01-14",1435.18,1435.18,1383.92,1435.18,506000],["2014-01-15",1435.18,1486.44,1383.92,1486.44,677600],["2014-01-16",1435.18,1486.44,1383.92,1435.18,222200],["2014-01-17",1332.67,1332.67,1332.67,1332.67,206200],["2014-01-20",1230.15,1230.15,1230.15,1230.15,133200],["2014-01-21",1127.64,1127.64,1127.64,1127.64,171700],["2014-01-22",1025.13,1025.13,1025.13,1025.13,209300],["2014-01-23",922.62,1127.64,922.62,1127.64,1624400],["2014-01-24",1127.64,1127.64,1076.38,1127.64,295500],["2014-01-27",1127.64,1178.9,1076.38,1178.9,139700],["2014-02-06",1127.64,1178.9,1076.38,1127.64,484300],["2014-02-07",1127.64,1230.15,1127.64,1178.9,559900],["2014-02-10",1178.9,1230.15,1127.64,1230.15,210000],["2014-02-11",1230.15,1230.15,1178.9,1178.9,311700],["2014-02-12",1178.9,1178.9,1127.64,1127.64,219700],["2014-02-13",1127.64,1230.15,1127.64,1230.15,377400],["2014-02-14",1230.15,1230.15,1178.9,1230.15,214700],["2014-02-17",1230.15,1230.15,1178.9,1178.9,377500],["2014-02-18",1178.9,1230.15,1178.9,1178.9,242900],["2014-02-19",1178.9,1230.15,1178.9,1230.15,213600],["2014-02-20",1178.9,1230.15,1127.64,1178.9,544900],["2014-02-21",1178.9,1178.9,1076.38,1178.9,257600],["2014-02-24",1178.9,1178.9,1127.64,1178.9,39600],["2014-02-25",1178.9,1178.9,1127.64,1178.9,93300],["2014-02-26",1178.9,1281.41,1178.9,1281.41,964600],["2014-02-27",1281.41,1332.67,1230.15,1230.15,574900],["2014-02-28",1230.15,1281.41,1178.9,1281.41,213000],["2014-03-03",1230.15,1230.15,1178.9,1230.15,418200],["2014-03-04",1178.9,1230.15,1178.9,1230.15,219400],["2014-03-05",1230.15,1332.67,1230.15,1281.41,779000],["2014-03-06",1281.41,1281.41,1230.15,1281.41,87400],["2014-03-07",1281.41,1332.67,1230.15,1281.41,705100],["2014-03-10",1281.41,1383.92,1281.41,1383.92,1367500],["2014-03-11",1383.92,1486.44,1383.92,1486.44,1208100],["2014-03-12",1486.44,1486.44,1383.92,1435.18,951600],["2014-03-13",1435.18,1537.69,1435.18,1537.69,1109200],["2014-03-14",1588.95,1691.46,1588.95,1691.46,2139100],["2014-03-17",1742.72,1845.23,1742.72,1845.23,683000],["2014-03-18",1999.0,1999.0,1947.74,1999.0,1657800],["2014-03-19",2152.77,2152.77,2101.51,2152.77,736820],["2014-03-20",2357.8,2357.8,2306.54,2357.8,3148100],["2014-03-21",2511.56,2562.82,2357.8,2562.82,2447000],["2014-03-24",2562.82,2819.1,2562.82,2819.1,550350],["2014-03-25",3075.39,3075.39,3024.13,3075.39,3969600],["2014-03-26",3331.67,3331.67,2767.85,2767.85,3591400],["2014-03-27",2767.85,2819.1,2511.56,2767.85,1229900],["2014-03-28",2767.85,3024.13,2767.85,3024.13,1478720],["2014-03-31",3024.13,3126.64,2767.85,2921.62,1259790],["2014-04-01",2921.62,2921.62,2665.33,2665.33,1238600],["2014-04-02",2460.31,2614.08,2409.05,2409.05,1119470],["2014-04-03",2255.28,2614.08,2255.28,2614.08,1224560],["2014-04-04",2716.59,2716.59,2409.05,2460.31,775600],["2014-04-07",2460.31,2460.31,2255.28,2460.31,665500],["2014-04-08",2460.31,2511.56,2357.8,2409.05,846200],["2014-04-10",2409.05,2460.31,2357.8,2357.8,497400],["2014-04-11",2357.8,2460.31,2255.28,2409.05,449110],["2014-04-14",2460.31,2562.82,2409.05,2460.31,874500],["2014-04-15",2460.31,2460.31,2255.28,2255.28,840810],["2014-04-16",2255.28,2306.54,2050.26,2050.26,1054840],["2014-04-17",2050.26,2255.28,2050.26,2255.28,907200],["2014-04-18",2306.54,2306.54,2050.26,2050.26,413800],["2014-04-21",2050.26,2101.51,1896.49,1896.49,473320],["2014-04-22",1845.23,2050.26,1845.23,2050.26,596510],["2014-04-23",2101.51,2204.03,1999.0,1999.0,488300],["2014-04-24",1999.0,2101.51,1999.0,2050.26,286300],["2014-04-25",2050.26,2050.26,1999.0,2050.26,295100],["2014-04-28",2050.26,2050.26,1896.49,1896.49,316720],["2014-04-29",1845.23,1947.74,1793.97,1896.49,353900],["2014-05-05",1896.49,1896.49,1742.72,1742.72,319507],["2014-05-06",1588.95,1691.46,1588.95,1640.21,645150],["2014-05-07",1640.21,1691.46,1537.69,1588.95,331600],["2014-05-08",1588.95,1588.95,1435.18,1435.18,566110],["2014-05-09",1332.67,1537.69,1332.67,1537.69,1144453],["2014-05-12",1537.69,1537.69,1383.92,1383.92,520300],["2014-05-13",1332.67,1383.92,1281.41,1281.41,1387200],["2014-05-14",1281.41,1383.92,1178.9,1383.92,1240300],["2014-05-15",1435.18,1486.44,1383.92,1486.44,1348800],["2014-05-16",1486.44,1588.95,1435.18,1588.95,829310],["2014-05-19",1588.95,1742.72,1537.69,1691.46,881613],["2014-05-20",1793.97,1845.23,1588.95,1845.23,1094850],["2014-05-21",1947.74,1999.0,1793.97,1947.74,1044260],["2014-05-22",2050.26,2050.26,1793.97,1793.97,1144330],["2014-05-23",1793.97,1793.97,1691.46,1691.46,590100],["2014-05-26",1742.72,1793.97,1691.46,1793.97,507410],["2014-05-27",1793.97,1896.49,1742.72,1896.49,1289660],["2014-05-28",1896.49,1947.74,1793.97,1845.23,789400],["2014-05-29",1793.97,1845.23,1742.72,1742.72,591810],["2014-05-30",1742.72,1793.97,1691.46,1742.72,364800],["2014-06-02",1742.72,1793.97,1588.95,1640.21,630700],["2014-06-03",1640.21,1742.72,1640.21,1691.46,247700],["2014-06-04",1691.46,1742.72,1588.95,1640.21,349800],["2014-06-05",1640.21,1691.46,1537.69,1691.46,323400],["2014-06-06",1691.46,1845.23,1691.46,1845.23,1047110],["2014-06-09",1947.74,1999.0,1845.23,1896.49,1535920],["2014-06-10",1845.23,1896.49,1742.72,1742.72,640500],["2014-06-11",1742.72,1845.23,1742.72,1793.97,327600],["2014-06-12",1845.23,1845.23,1742.72,1845.23,632510],["2014-06-13",1793.97,1845.23,1742.72,1793.97,390410],["2014-06-16",1793.97,1845.23,1742.72,1793.97,168060],["2014-06-17",1793.97,1896.49,1793.97,1896.49,827510],["2014-06-18",1896.49,1896.49,1845.23,1845.23,499100],["2014-06-19",1896.49,1896.49,1742.72,1845.23,476600],["2014-06-20",1845.23,1845.23,1742.72,1845.23,150100],["2014-06-23",1845.23,1845.23,1742.72,1793.97,118610],["2014-06-24",1742.72,1845.23,1742.72,1845.23,317000],["2014-06-25",1793.97,1896.49,1742.72,1845.23,504300],["2014-06-26",1845.23,1896.49,1793.97,1845.23,530910],["2014-06-27",1845.23,1845.23,1793.97,1793.97,241700],["2014-06-30",1845.23,1845.23,1793.97,1845.23,195800],["2014-07-01",1845.23,1845.23,1793.97,1845.23,213910],["2014-07-02",1845.23,1896.49,1793.97,1845.23,480700],["2014-07-03",1896.49,1999.0,1896.49,1947.74,1736570],["2014-07-04",1947.74,1999.0,1845.23,1947.74,629400],["2014-07-07",1896.49,1999.0,1896.49,1999.0,423410],["2014-07-08",1896.49,1947.74,1896.49,1947.74,430400],["2014-07-09",1947.74,2050.26,1896.49,1999.0,823800],["2014-07-10",2050.26,2050.26,1896.49,1947.74,419200],["2014-07-11",1896.49,1947.74,1896.49,1947.74,612500],["2014-07-14",1947.74,1947.74,1896.49,1896.49,274700],["2014-07-15",1947.74,1947.74,1896.49,1947.74,603420],["2014-07-16",1947.74,2050.26,1947.74,1947.74,724200],["2014-07-17",1947.74,1947.74,1845.23,1896.49,590800],["2014-07-18",1896.49,1947.74,1896.49,1947.74,263800],["2014-07-21",1947.74,1947.74,1845.23,1896.49,275200],["2014-07-22",1845.23,1896.49,1793.97,1896.49,369700],["2014-07-23",1845.23,1845.23,1793.97,1793.97,257400],["2014-07-24",1793.97,1845.23,1742.72,1793.97,287800],["2014-07-25",1793.97,1845.23,1793.97,1793.97,355200],["2014-07-28",1793.97,1793.97,1640.21,1691.46,742200],["2014-07-29",1691.46,1742.72,1640.21,1742.72,342200],["2014-07-30",1742.72,1742.72,1691.46,1691.46,140300],["2014-07-31",1691.46,1742.72,1691.46,1742.72,230100],["2014-08-01",1691.46,1742.72,1691.46,1742.72,190640],["2014-08-04",1742.72,1742.72,1691.46,1691.46,50200],["2014-08-05",1691.46,1793.97,1691.46,1793.97,326700],["2014-08-06",1793.97,1793.97,1742.72,1742.72,193600],["2014-08-07",1742.72,1793.97,1742.72,1742.72,262000],["2014-08-08",1742.72,1845.23,1742.72,1793.97,544200],["2014-08-11",1793.97,1845.23,1793.97,1845.23,532200],["2014-08-12",1793.97,1845.23,1793.97,1845.23,383000],["2014-08-13",1793.97,1845.23,1793.97,1793.97,285610],["2014-08-14",1845.23,1845.23,1793.97,1845.23,807400],["2014-08-15",1845.23,1845.23,1793.97,1793.97,68600],["2014-08-18",1845.23,1896.49,1793.97,1845.23,879200],["2014-08-19",1845.23,1845.23,1793.97,1845.23,380000],["2014-08-20",1793.97,1845.23,1793.97,1793.97,226910],["2014-08-21",1793.97,1845.23,1793.97,1845.23,469900],["2014-08-22",1845.23,1845.23,1793.97,1793.97,270300],["2014-08-25",1845.23,1896.49,1793.97,1845.23,526610],["2014-08-26",1896.49,1896.49,1845.23,1845.23,198700],["2014-08-27",1845.23,1947.74,1845.23,1896.49,1081200],["2014-08-28",1896.49,1999.0,1896.49,1947.74,1578700],["2014-08-29",1999.0,1999.0,1896.49,1947.74,397700],["2014-09-03",1999.0,2101.51,1999.0,2101.51,1035400],["2014-09-04",2255.28,2255.28,2050.26,2101.51,1427510],["2014-09-05",2101.51,2152.77,1999.0,2101.51,920700],["2014-09-08",2152.77,2152.77,2101.51,2101.51,973800],["2014-09-09",2101.51,2152.77,1947.74,1999.0,1330100],["2014-09-10",1999.0,2101.51,1947.74,2101.51,705500],["2014-09-11",2101.51,2152.77,1999.0,1999.0,908800],["2014-09-12",1999.0,2152.77,1999.0,2152.77,1888510],["2014-09-15",2204.03,2357.8,2152.77,2152.77,1739010],["2014-09-16",2152.77,2255.28,2050.26,2255.28,1083120],["2014-09-17",2255.28,2460.31,2255.28,2460.31,2975480],["2014-09-18",2511.56,2562.82,2255.28,2255.28,1456120],["2014-09-19",2152.77,2306.54,2152.77,2306.54,711900],["2014-09-22",2255.28,2306.54,2152.77,2152.77,1313040],["2014-09-23",2152.77,2152.77,2101.51,2101.51,690400],["2014-09-24",2101.51,2152.77,2050.26,2050.26,581210],["2014-09-25",2050.26,2152.77,1999.0,2152.77,373400],["2014-09-26",2152.77,2204.03,2050.26,2152.77,496310],["2014-09-29",2152.77,2204.03,2101.51,2101.51,472500],["2014-09-30",2101.51,2101.51,2050.26,2050.26,435900],["2014-10-01",2101.51,2204.03,2101.51,2152.77,609660],["2014-10-02",2204.03,2255.28,2152.77,2204.03,896950],["2014-10-03",2204.03,2255.28,2152.77,2152.77,632900],["2014-10-06",2204.03,2204.03,2152.77,2204.03,509600],["2014-10-07",2152.77,2204.03,2152.77,2204.03,364602],["2014-10-08",2204.03,2255.28,2152.77,2255.28,535100],["2014-10-09",2255.28,2460.31,2255.28,2306.54,1463270],["2014-10-10",2306.54,2357.8,2255.28,2255.28,571542],["2014-10-13",2306.54,2306.54,2255.28,2306.54,607000],["2014-10-14",2306.54,2306.54,2204.03,2255.28,489800],["2014-10-15",2204.03,2204.03,2101.51,2152.77,696700],["2014-10-16",2152.77,2152.77,1999.0,1999.0,777600],["2014-10-17",1999.0,2152.77,1999.0,2152.77,687100],["2014-10-20",2204.03,2204.03,2101.51,2101.51,155100],["2014-10-21",2152.77,2152.77,2050.26,2050.26,267000],["2014-10-22",2101.51,2152.77,2101.51,2101.51,264600],["2014-10-23",2101.51,2152.77,2050.26,2050.26,231600],["2014-10-24",2050.26,2101.51,1999.0,2050.26,294800],["2014-10-27",2101.51,2101.51,1845.23,2050.26,492600],["2014-10-28",1999.0,2050.26,1947.74,1999.0,223400],["2014-10-29",1999.0,2050.26,1947.74,2050.26,168200],["2014-10-30",2050.26,2050.26,1947.74,1999.0,152400],["2014-10-31",2050.26,2101.51,1999.0,2050.26,178900],["2014-11-03",2101.51,2101.51,1999.0,2050.26,133400],["2014-11-04",2101.51,2101.51,1999.0,1999.0,173200],["2014-11-05",1947.74,2050.26,1947.74,2050.26,80700],["2014-11-06",1999.0,2050.26,1999.0,1999.0,94500],["2014-11-07",2050.26,2050.26,1947.74,2050.26,147570],["2014-11-10",2050.26,2050.26,1999.0,1999.0,179926],["2014-11-11",1999.0,2050.26,1999.0,1999.0,145300],["2014-11-12",2050.26,2152.77,1999.0,2050.26,600618],["2014-11-13",2101.51,2101.51,2050.26,2101.51,328807],["2014-11-14",2050.26,2050.26,2050.26,2050.26,354300],["2014-11-17",2101.51,2101.51,1999.0,2050.26,760920],["2014-11-18",2050.26,2050.26,1999.0,1999.0,302900],["2014-11-19",1947.74,1999.0,1947.74,1947.74,216800],["2014-11-20",1947.74,2050.26,1947.74,2050.26,332300],["2014-11-21",2050.26,2050.26,1947.74,1947.74,189100],["2014-11-24",1947.74,1999.0,1896.49,1896.49,195727],["2014-11-25",1947.74,1999.0,1896.49,1999.0,144200],["2014-11-26",1947.74,1999.0,1896.49,1947.74,349500],["2014-11-27",1896.49,1947.74,1845.23,1896.49,359200],["2014-11-28",1896.49,1999.0,1896.49,1947.74,218400],["2014-12-01",1947.74,1999.0,1896.49,1896.49,138200],["2014-12-02",1947.74,1947.74,1896.49,1896.49,82700],["2014-12-03",1896.49,1947.74,1845.23,1896.49,368700],["2014-12-04",1896.49,1947.74,1896.49,1947.74,318100],["2014-12-05",1999.0,1999.0,1896.49,1896.49,109400],["2014-12-08",1896.49,1947.74,1896.49,1896.49,132300],["2014-12-09",1896.49,1896.49,1793.97,1793.97,388700],["2014-12-10",1845.23,1896.49,1793.97,1896.49,192500],["2014-12-11",1845.23,1896.49,1793.97,1845.23,205600],["2014-12-12",1845.23,1896.49,1793.97,1845.23,133400],["2014-12-15",1793.97,1845.23,1793.97,1793.97,108700],["2014-12-16",1793.97,1793.97,1742.72,1742.72,149100],["2014-12-17",1793.97,1793.97,1640.21,1742.72,174000],["2014-12-18",1742.72,1793.97,1691.46,1742.72,121900],["2014-12-19",1742.72,1742.72,1640.21,1640.21,300700],["2014-12-22",1691.46,1691.46,1640.21,1691.46,87800],["2014-12-23",1640.21,1691.46,1640.21,1640.21,53900],["2014-12-24",1640.21,1793.97,1588.95,1793.97,875766],["2014-12-25",1947.74,1947.74,1947.74,1947.74,671400],["2014-12-26",2050.26,2101.51,1793.97,1896.49,667000],["2014-12-29",1845.23,1845.23,1742.72,1742.72,491400],["2014-12-30",1742.72,1742.72,1640.21,1742.72,340500],["2014-12-31",1742.72,1793.97,1691.46,1742.72,459700],["2015-01-05",1742.72,1793.97,1742.72,1793.97,399718],["2015-01-06",1845.23,1845.23,1691.46,1845.23,212000],["2015-01-07",1845.23,1999.0,1793.97,1999.0,828010],["2015-01-08",2101.51,2152.77,1845.23,1845.23,624800],["2015-01-09",1793.97,1896.49,1793.97,1845.23,261500],["2015-01-12",1845.23,1845.23,1742.72,1742.72,402200],["2015-01-13",1742.72,1793.97,1691.46,1742.72,197200],["2015-01-14",1742.72,1793.97,1691.46,1742.72,183200],["2015-01-15",1742.72,1793.97,1742.72,1742.72,317800],["2015-01-16",1742.72,1845.23,1742.72,1742.72,219300],["2015-01-19",1742.72,1793.97,1742.72,1742.72,150200],["2015-01-20",1793.97,1845.23,1742.72,1793.97,233420],["2015-01-21",1793.97,1845.23,1742.72,1742.72,140132],["2015-01-22",1742.72,1793.97,1742.72,1793.97,102500],["2015-01-23",1793.97,1793.97,1742.72,1793.97,164800],["2015-01-26",1793.97,1793.97,1742.72,1742.72,95500],["2015-01-27",1742.72,1742.72,1691.46,1691.46,413090],["2015-01-28",1691.46,1742.72,1640.21,1640.21,137400],["2015-01-29",1691.46,1742.72,1640.21,1691.46,136336],["2015-01-30",1691.46,1691.46,1640.21,1640.21,165200],["2015-02-02",1640.21,1691.46,1588.95,1640.21,86420],["2015-02-03",1640.21,1640.21,1588.95,1640.21,115630],["2015-02-04",1640.21,1640.21,1588.95,1588.95,71300],["2015-02-05",1588.95,1588.95,1537.69,1588.95,143300],["2015-02-06",1537.69,1588.95,1537.69,1537.69,68900],["2015-02-09",1537.69,1588.95,1486.44,1588.95,154200],["2015-02-10",1537.69,1588.95,1537.69,1537.69,103801],["2015-02-11",1537.69,1640.21,1537.69,1640.21,171600],["2015-02-12",1640.21,1691.46,1588.95,1640.21,140600],["2015-02-13",1640.21,1640.21,1537.69,1588.95,314300],["2015-02-24",1640.21,1640.21,1588.95,1640.21,31500],["2015-02-25",1640.21,1691.46,1640.21,1691.46,141500],["2015-02-26",1640.21,1691.46,1588.95,1640.21,120100],["2015-02-27",1640.21,1640.21,1588.95,1640.21,143510],["2015-03-02",1640.21,1640.21,1588.95,1640.21,145400],["2015-03-03",1640.21,1691.46,1588.95,1691.46,254800],["2015-03-04",1640.21,1691.46,1588.95,1640.21,117700],["2015-03-05",1640.21,1691.46,1640.21,1691.46,95800],["2015-03-06",1640.21,1691.46,1588.95,1691.46,122000],["2015-03-09",1640.21,1640.21,1588.95,1588.95,80300],["2015-03-10",1640.21,1691.46,1640.21,1640.21,164100],["2015-03-11",1691.46,1691.46,1588.95,1640.21,104400],["2015-03-12",1640.21,1640.21,1588.95,1640.21,51500],["2015-03-13",1640.21,1640.21,1588.95,1640.21,13800],["2015-03-16",1588.95,1640.21,1588.95,1640.21,106700],["2015-03-17",1588.95,1640.21,1537.69,1640.21,78600],["2015-03-18",1588.95,1588.95,1537.69,1588.95,112900],["2015-03-19",1537.69,1588.95,1537.69,1537.69,54300],["2015-03-20",1537.69,1588.95,1537.69,1588.95,157000],["2015-03-23",1537.69,1537.69,1537.69,1537.69,59000],["2015-03-24",1537.69,1537.69,1486.44,1486.44,58600],["2015-03-25",1486.44,1588.95,1486.44,1588.95,466100],["2015-03-26",1588.95,1588.95,1537.69,1588.95,59000],["2015-03-27",1588.95,1588.95,1537.69,1537.69,99600],["2015-03-30",1537.69,1588.95,1486.44,1537.69,233500],["2015-03-31",1588.95,1588.95,1537.69,1537.69,151300],["2015-04-01",1588.95,1588.95,1486.44,1537.69,212900],["2015-04-02",1537.69,1537.69,1486.44,1537.69,76100],["2015-04-03",1537.69,1588.95,1486.44,1486.44,50200],["2015-04-06",1486.44,1537.69,1486.44,1486.44,87500],["2015-04-07",1486.44,1537.69,1486.44,1537.69,100100],["2015-04-08",1486.44,1486.44,1486.44,1486.44,163418],["2015-04-09",1486.44,1537.69,1486.44,1486.44,59000],["2015-04-10",1537.69,1537.69,1486.44,1486.44,98800],["2015-04-13",1486.44,1537.69,1486.44,1537.69,225900],["2015-04-14",1537.69,1588.95,1486.44,1537.69,87000],["2015-04-15",1537.69,1537.69,1486.44,1537.69,79566],["2015-04-16",1537.69,1640.21,1537.69,1537.69,433400],["2015-04-17",1588.95,1588.95,1537.69,1537.69,209110],["2015-04-20",1588.95,1588.95,1537.69,1537.69,114900],["2015-04-21",1537.69,1537.69,1486.44,1537.69,88000],["2015-04-22",1537.69,1691.46,1537.69,1640.21,481500],["2015-04-23",1588.95,1640.21,1537.69,1537.69,70700],["2015-04-24",1588.95,1588.95,1537.69,1537.69,130500],["2015-04-27",1537.69,1537.69,1486.44,1486.44,176500],["2015-05-04",1486.44,1486.44,1435.18,1435.18,254200],["2015-05-05",1435.18,1486.44,1383.92,1486.44,210600],["2015-05-06",1486.44,1486.44,1435.18,1435.18,150400],["2015-05-07",1435.18,1486.44,1383.92,1383.92,124300],["2015-05-08",1435.18,1486.44,1383.92,1435.18,112900],["2015-05-11",1435.18,1486.44,1435.18,1486.44,78600],["2015-05-12",1435.18,1486.44,1435.18,1435.18,46300],["2015-05-13",1486.44,1486.44,1435.18,1435.18,83000],["2015-05-14",1383.92,1435.18,1383.92,1383.92,64900],["2015-05-15",1435.18,1435.18,1383.92,1383.92,81100],["2015-05-18",1383.92,1383.92,1332.67,1332.67,98810],["2015-05-19",1332.67,1383.92,1332.67,1383.92,67080],["2015-05-20",1383.92,1486.44,1383.92,1486.44,162400],["2015-05-21",1537.69,1537.69,1435.18,1435.18,118200],["2015-05-22",1435.18,1486.44,1435.18,1435.18,111900],["2015-05-25",1435.18,1486.44,1435.18,1486.44,85820],["2015-05-26",1435.18,1537.69,1435.18,1537.69,178900],["2015-05-27",1486.44,1537.69,1486.44,1537.69,64500],["2015-05-28",1486.44,1640.21,1486.44,1537.69,665800],["2015-05-29",1537.69,1588.95,1537.69,1537.69,235400],["2015-06-01",1537.69,1588.95,1537.69,1588.95,53300],["2015-06-02",1537.69,1588.95,1486.44,1486.44,203720],["2015-06-03",1537.69,1537.69,1486.44,1486.44,95900],["2015-06-04",1537.69,1588.95,1486.44,1588.95,344800],["2015-06-05",1537.69,1640.21,1537.69,1588.95,281400],["2015-06-08",1537.69,1640.21,1537.69,1588.95,150700],["2015-06-09",1588.95,1640.21,1537.69,1640.21,569100],["2015-06-10",1640.21,1640.21,1588.95,1588.95,129700],["2015-06-11",1640.21,1640.21,1588.95,1588.95,85800],["2015-06-12",1588.95,1691.46,1588.95,1691.46,358600],["2015-06-15",1691.46,1845.23,1640.21,1793.97,635700],["2015-06-16",1793.97,1845.23,1742.72,1793.97,614600],["2015-06-17",1793.97,1793.97,1691.46,1742.72,272300],["2015-06-18",1742.72,1793.97,1691.46,1742.72,463900],["2015-06-19",1691.46,1742.72,1640.21,1742.72,253700],["2015-06-22",1742.72,1742.72,1640.21,1640.21,124400],["2015-06-23",1640.21,1691.46,1640.21,1691.46,81300],["2015-06-24",1691.46,1691.46,1588.95,1640.21,99700],["2015-06-25",1640.21,1691.46,1588.95,1691.46,14810],["2015-06-26",1793.97,1793.97,1640.21,1640.21,368400],["2015-06-29",1588.95,1640.21,1537.69,1588.95,194100],["2015-06-30",1537.69,1640.21,1537.69,1537.69,46800],["2015-07-01",1588.95,1640.21,1537.69,1537.69,227900],["2015-07-02",1537.69,1588.95,1537.69,1537.69,106000],["2015-07-03",1486.44,1640.21,1486.44,1640.21,95308],["2015-07-06",1588.95,1640.21,1537.69,1537.69,466300],["2015-07-07",1588.95,1640.21,1537.69,1588.95,82209],["2015-07-08",1640.21,1640.21,1537.69,1537.69,78200],["2015-07-09",1537.69,1588.95,1537.69,1537.69,158815],["2015-07-10",1537.69,1588.95,1537.69,1588.95,204300],["2015-07-13",1537.69,1588.95,1537.69,1588.95,92400],["2015-07-14",1588.95,1588.95,1537.69,1588.95,311145],["2015-07-15",1537.69,1537.69,1486.44,1537.69,112500],["2015-07-16",1537.69,1588.95,1537.69,1588.95,52500],["2015-07-17",1537.69,1537.69,1537.69,1537.69,21500],["2015-07-20",1537.69,1537.69,1486.44,1486.44,66200],["2015-07-21",1486.44,1537.69,1486.44,1537.69,248100],["2015-07-22",1486.44,1537.69,1486.44,1486.44,188700],["2015-07-23",1486.44,1486.44,1435.18,1486.44,144200],["2015-07-24",1486.44,1486.44,1435.18,1486.44,208400],["2015-07-27",1486.44,1486.44,1435.18,1486.44,30400],["2015-07-28",1435.18,1486.44,1383.92,1435.18,131700],["2015-07-29",1435.18,1486.44,1383.92,1435.18,177900],["2015-07-30",1383.92,1486.44,1383.92,1486.44,407000],["2015-07-31",1435.18,1486.44,1435.18,1486.44,65600],["2015-08-03",1435.18,1486.44,1383.92,1383.92,52900],["2015-08-04",1435.18,1486.44,1383.92,1383.92,77606],["2015-08-05",1486.44,1486.44,1435.18,1486.44,126800],["2015-08-06",1537.69,1537.69,1486.44,1537.69,184100],["2015-08-07",1486.44,1588.95,1486.44,1537.69,118700],["2015-08-10",1537.69,1588.95,1537.69,1537.69,242100],["2015-08-11",1537.69,1588.95,1486.44,1537.69,90900],["2015-08-12",1486.44,1588.95,1486.44,1588.95,122110],["2015-08-13",1537.69,1588.95,1537.69,1537.69,163700],["2015-08-14",1537.69,1537.69,1435.18,1537.69,44200],["2015-08-17",1537.69,1537.69,1435.18,1435.18,145106],["2015-08-18",1486.44,1537.69,1435.18,1537.69,221900],["2015-08-19",1537.69,1588.95,1486.44,1588.95,107500],["2015-08-20",1588.95,1588.95,1537.69,1537.69,423100],["2015-08-21",1486.44,1640.21,1435.18,1640.21,174900],["2015-08-24",1537.69,1537.69,1486.44,1486.44,554200],["2015-08-25",1435.18,1537.69,1435.18,1435.18,160200],["2015-08-26",1537.69,1537.69,1435.18,1486.44,3800],["2015-08-27",1486.44,1537.69,1486.44,1537.69,13300],["2015-08-28",1486.44,1640.21,1486.44,1640.21,174100],["2015-08-31",1640.21,1691.46,1588.95,1691.46,233300],["2015-09-01",1640.21,1691.46,1588.95,1691.46,271700],["2015-09-03",1640.21,1640.21,1588.95,1640.21,53600],["2015-09-04",1640.21,1640.21,1588.95,1588.95,57200],["2015-09-07",1588.95,1588.95,1588.95,1588.95,21000],["2015-09-08",1537.69,1588.95,1537.69,1588.95,120700],["2015-09-09",1640.21,1640.21,1588.95,1588.95,124154],["2015-09-10",1537.69,1588.95,1537.69,1588.95,600],["2015-09-11",1640.21,1640.21,1537.69,1537.69,17300],["2015-09-14",1537.69,1537.69,1537.69,1537.69,27400],["2015-09-15",1537.69,1537.69,1537.69,1537.69,100200],["2015-09-16",1537.69,1537.69,1486.44,1486.44,28600],["2015-09-17",1537.69,1537.69,1486.44,1537.69,18200],["2015-09-18",1537.69,1588.95,1537.69,1537.69,57300],["2015-09-21",1588.95,1588.95,1537.69,1537.69,79400],["2015-09-22",1537.69,1537.69,1537.69,1537.69,72000],["2015-09-23",1537.69,1588.95,1537.69,1588.95,81800],["2015-09-24",1588.95,1588.95,1537.69,1588.95,56100],["2015-09-25",1537.69,1537.69,1537.69,1537.69,36800],["2015-09-28",1537.69,1537.69,1537.69,1537.69,39000],["2015-09-29",1537.69,1537.69,1537.69,1537.69,79100],["2015-09-30",1537.69,1537.69,1537.69,1537.69,170500],["2015-10-01",1537.69,1588.95,1537.69,1588.95,63900],["2015-10-02",1588.95,1588.95,1588.95,1588.95,51000],["2015-10-05",1537.69,1588.95,1537.69,1537.69,23300],["2015-10-06",1537.69,1588.95,1537.69,1588.95,56208],["2015-10-07",1588.95,1640.21,1537.69,1537.69,53900],["2015-10-08",1588.95,1588.95,1588.95,1588.95,100],["2015-10-09",1537.69,1537.69,1486.44,1537.69,43100],["2015-10-12",1537.69,1588.95,1537.69,1588.95,11309],["2015-10-13",1537.69,1588.95,1537.69,1588.95,51300],["2015-10-14",1537.69,1537.69,1537.69,1537.69,4500],["2015-10-15",1537.69,1537.69,1537.69,1537.69,56800],["2015-10-16",1588.95,1588.95,1537.69,1588.95,70100],["2015-10-19",1537.69,1588.95,1537.69,1588.95,50900],["2015-10-20",1588.95,1640.21,1588.95,1640.21,46200],["2015-10-21",1588.95,1640.21,1588.95,1640.21,221800],["2015-10-22",1640.21,1691.46,1640.21,1691.46,455400],["2015-10-23",1691.46,1691.46,1640.21,1691.46,671600],["2015-10-26",1691.46,1691.46,1537.69,1691.46,35700],["2015-10-27",1537.69,1640.21,1537.69,1640.21,17800],["2015-10-28",1588.95,1588.95,1537.69,1537.69,89200],["2015-10-29",1588.95,1640.21,1588.95,1588.95,30900],["2015-10-30",1588.95,1640.21,1588.95,1640.21,40900],["2015-11-02",1588.95,1640.21,1588.95,1588.95,145800],["2015-11-03",1588.95,1640.21,1537.69,1640.21,69500],["2015-11-04",1640.21,1640.21,1640.21,1640.21,86700],["2015-11-05",1640.21,1640.21,1588.95,1640.21,76400],["2015-11-06",1640.21,1640.21,1588.95,1588.95,51200],["2015-11-09",1588.95,1640.21,1588.95,1640.21,81000],["2015-11-10",1640.21,1691.46,1640.21,1640.21,209300],["2015-11-11",1691.46,1691.46,1640.21,1640.21,10300],["2015-11-12",1691.46,1691.46,1691.46,1691.46,70900],["2015-11-13",1691.46,1691.46,1640.21,1691.46,170500],["2015-11-16",1640.21,1691.46,1640.21,1691.46,124800],["2015-11-17",1691.46,1691.46,1640.21,1691.46,22800],["2015-11-18",1691.46,1691.46,1640.21,1691.46,38300],["2015-11-19",1640.21,1640.21,1640.21,1640.21,23900],["2015-11-20",1640.21,1691.46,1640.21,1691.46,25200],["2015-11-23",1640.21,1691.46,1640.21,1640.21,26800],["2015-11-24",1640.21,1640.21,1640.21,1640.21,103100],["2015-11-25",1691.46,1742.72,1691.46,1742.72,156800],["2015-11-26",1742.72,1742.72,1742.72,1742.72,10200],["2015-11-27",1691.46,1742.72,1691.46,1742.72,2300],["2015-11-30",1640.21,1640.21,1588.95,1640.21,56400],["2015-12-01",1588.95,1691.46,1588.95,1691.46,10700],["2015-12-02",1588.95,1691.46,1588.95,1691.46,14200],["2015-12-03",1691.46,1691.46,1691.46,1691.46,900],["2015-12-04",1691.46,1691.46,1588.95,1640.21,16800],["2015-12-07",1588.95,1691.46,1588.95,1691.46,113400],["2015-12-08",1691.46,1691.46,1691.46,1691.46,64000],["2015-12-09",1691.46,1845.23,1691.46,1793.97,437300],["2015-12-10",1742.72,1742.72,1691.46,1691.46,9600],["2015-12-11",1537.69,1691.46,1537.69,1588.95,6000],["2015-12-14",1640.21,1742.72,1640.21,1640.21,114000],["2015-12-15",1640.21,1793.97,1640.21,1640.21,400700],["2015-12-16",1742.72,1742.72,1691.46,1691.46,3600],["2015-12-17",1742.72,1742.72,1640.21,1640.21,400],["2015-12-18",1640.21,1640.21,1640.21,1640.21,17800],["2015-12-21",1691.46,1793.97,1691.46,1793.97,217600],["2015-12-22",1742.72,1793.97,1691.46,1691.46,218000],["2015-12-23",1691.46,1793.97,1691.46,1793.97,56400],["2015-12-24",1793.97,1793.97,1742.72,1742.72,200],["2015-12-25",1742.72,1793.97,1691.46,1691.46,309700],["2015-12-28",1845.23,1845.23,1742.72,1793.97,17410],["2015-12-29",1742.72,1793.97,1691.46,1793.97,16900],["2015-12-30",1742.72,1793.97,1691.46,1691.46,22000],["2015-12-31",1742.72,1793.97,1742.72,1742.72,66400],["2016-01-04",1691.46,1742.72,1691.46,1742.72,14300],["2016-01-05",1691.46,1793.97,1691.46,1742.72,120200],["2016-01-06",1691.46,1691.46,1691.46,1691.46,1100],["2016-01-07",1691.46,1691.46,1640.21,1640.21,14000],["2016-01-08",1640.21,1640.21,1640.21,1640.21,4000],["2016-01-11",1793.97,1793.97,1691.46,1691.46,8800],["2016-01-12",1691.46,1691.46,1691.46,1691.46,200],["2016-01-13",1691.46,1742.72,1640.21,1691.46,42800],["2016-01-14",1742.72,1742.72,1640.21,1640.21,13500],["2016-01-15",1691.46,1742.72,1691.46,1691.46,71000],["2016-01-18",1691.46,1691.46,1640.21,1640.21,26000],["2016-01-19",1691.46,1691.46,1691.46,1691.46,50300],["2016-01-20",1640.21,1640.21,1640.21,1640.21,6000],["2016-01-21",1640.21,1691.46,1588.95,1640.21,59100],["2016-01-22",1640.21,1640.21,1640.21,1640.21,21900],["2016-01-25",1640.21,1691.46,1640.21,1691.46,32900],["2016-01-26",1640.21,1691.46,1640.21,1691.46,53300],["2016-01-27",1691.46,1742.72,1691.46,1742.72,25100],["2016-01-28",1691.46,1691.46,1691.46,1691.46,23800],["2016-01-29",1640.21,1640.21,1640.21,1640.21,500],["2016-02-01",1537.69,1537.69,1537.69,1537.69,5000],["2016-02-02",1537.69,1537.69,1537.69,1537.69,0],["2016-02-03",1537.69,1537.69,1537.69,1537.69,0],["2016-02-04",1588.95,1691.46,1588.95,1691.46,2700],["2016-02-05",1691.46,1691.46,1691.46,1691.46,0],["2016-02-15",1691.46,1691.46,1691.46,1691.46,32000],["2016-02-16",1691.46,1691.46,1691.46,1691.46,33300],["2016-02-17",1640.21,1640.21,1640.21,1640.21,200],["2016-02-18",1691.46,1793.97,1691.46,1793.97,100500],["2016-02-19",1742.72,1742.72,1742.72,1742.72,6500],["2016-02-22",1742.72,1742.72,1742.72,1742.72,0],["2016-02-23",1691.46,1742.72,1691.46,1742.72,7600],["2016-02-24",1691.46,1691.46,1691.46,1691.46,10000],["2016-02-25",1793.97,1793.97,1691.46,1691.46,19000],["2016-02-26",1691.46,1691.46,1691.46,1691.46,1500],["2016-02-29",1691.46,1742.72,1691.46,1691.46,22500],["2016-03-01",1742.72,1742.72,1742.72,1742.72,17500],["2016-03-02",1742.72,1793.97,1742.72,1742.72,78000],["2016-03-03",1793.97,1793.97,1742.72,1793.97,122700],["2016-03-04",1793.97,1896.49,1793.97,1896.49,207700],["2016-03-07",1896.49,1896.49,1845.23,1845.23,14400],["2016-03-08",1793.97,1896.49,1793.97,1896.49,336600],["2016-03-09",1896.49,1947.74,1896.49,1947.74,49600],["2016-03-10",1947.74,1947.74,1793.97,1845.23,35500],["2016-03-11",1845.23,1845.23,1845.23,1845.23,300],["2016-03-14",1845.23,1896.49,1793.97,1896.49,32000],["2016-03-15",1845.23,1845.23,1845.23,1845.23,57100],["2016-03-16",1845.23,1845.23,1793.97,1845.23,28400],["2016-03-17",1845.23,1845.23,1845.23,1845.23,9700],["2016-03-18",1845.23,1845.23,1742.72,1742.72,40300],["2016-03-21",1793.97,1845.23,1793.97,1845.23,30240],["2016-03-22",1845.23,1896.49,1845.23,1845.23,34200],["2016-03-23",1845.23,1896.49,1845.23,1896.49,22800],["2016-03-24",1896.49,1947.74,1845.23,1896.49,85300],["2016-03-25",1896.49,1947.74,1896.49,1896.49,37000],["2016-03-28",1896.49,1947.74,1896.49,1947.74,16800],["2016-03-29",1896.49,1947.74,1845.23,1947.74,16000],["2016-03-30",1896.49,1947.74,1896.49,1896.49,24400],["2016-03-31",1896.49,1896.49,1845.23,1845.23,26500],["2016-04-01",1845.23,1896.49,1845.23,1845.23,23800],["2016-04-04",1845.23,1999.0,1845.23,1999.0,232700],["2016-04-05",2050.26,2050.26,1896.49,1947.74,10400],["2016-04-06",1896.49,1896.49,1896.49,1896.49,1500],["2016-04-07",2050.26,2050.26,1896.49,1896.49,600],["2016-04-08",1845.23,1896.49,1845.23,1896.49,9100],["2016-04-11",1845.23,2050.26,1845.23,1896.49,61000],["2016-04-12",1896.49,1999.0,1896.49,1999.0,11000],["2016-04-13",1947.74,1999.0,1896.49,1896.49,11000],["2016-04-14",2050.26,2050.26,1947.74,2050.26,137000],["2016-04-15",1999.0,2101.51,1999.0,1999.0,19800],["2016-04-19",2101.51,2152.77,1999.0,2152.77,36400],["2016-04-20",2152.77,2152.77,2152.77,2152.77,0],["2016-04-21",1999.0,2101.51,1947.74,2101.51,3200],["2016-04-22",2050.26,2101.51,1896.49,2050.26,48500],["2016-04-25",2050.26,2050.26,2050.26,2050.26,3000],["2016-04-26",2050.26,2050.26,2050.26,2050.26,100],["2016-04-27",1896.49,1999.0,1896.49,1947.74,10700],["2016-04-28",1896.49,2050.26,1896.49,1896.49,4200],["2016-04-29",1896.49,1999.0,1896.49,1999.0,1400],["2016-05-04",1896.49,1896.49,1896.49,1896.49,20000],["2016-05-05",1845.23,2050.26,1845.23,2050.26,51600],["2016-05-06",2050.26,2050.26,1947.74,2050.26,41600],["2016-05-09",2050.26,2050.26,1999.0,1999.0,16700],["2016-05-10",2050.26,2152.77,2050.26,2152.77,121400],["2016-05-11",2050.26,2152.77,2050.26,2152.77,94508],["2016-05-12",2152.77,2204.03,2152.77,2152.77,136100],["2016-05-13",2152.77,2255.28,2152.77,2255.28,36300],["2016-05-16",2255.28,2255.28,2152.77,2204.03,30400],["2016-05-17",2204.03,2204.03,1999.0,1999.0,2700],["2016-05-18",1999.0,2152.77,1999.0,2152.77,57900],["2016-05-19",2152.77,2152.77,2152.77,2152.77,0],["2016-05-20",2050.26,2050.26,1999.0,1999.0,4700],["2016-05-23",1947.74,1947.74,1947.74,1947.74,9200],["2016-05-24",1896.49,1896.49,1845.23,1896.49,64000],["2016-05-25",1896.49,1896.49,1845.23,1845.23,3900],["2016-05-26",1845.23,1845.23,1845.23,1845.23,8300],["2016-05-27",1999.0,1999.0,1845.23,1845.23,7000],["2016-05-30",1793.97,1793.97,1793.97,1793.97,2000],["2016-05-31",1896.49,1896.49,1793.97,1793.97,1300],["2016-06-01",1896.49,1896.49,1896.49,1896.49,1040],["2016-06-02",1896.49,1896.49,1896.49,1896.49,0],["2016-06-03",1896.49,1896.49,1845.23,1845.23,6500],["2016-06-06",1845.23,1947.74,1845.23,1947.74,3100],["2016-06-07",1845.23,1845.23,1845.23,1845.23,8800],["2016-06-08",1845.23,1896.49,1845.23,1896.49,400],["2016-06-09",1845.23,1999.0,1845.23,1999.0,400],["2016-06-10",1999.0,1999.0,1999.0,1999.0,0],["2016-06-13",1845.23,1845.23,1845.23,1845.23,50800],["2016-06-14",1845.23,1845.23,1793.97,1845.23,6300],["2016-06-15",1845.23,1845.23,1845.23,1845.23,20700],["2016-06-16",1845.23,1845.23,1845.23,1845.23,1600],["2016-06-17",1896.49,1947.74,1896.49,1947.74,46200],["2016-06-20",1896.49,1999.0,1896.49,1999.0,23000],["2016-06-21",1896.49,1999.0,1845.23,1999.0,40100],["2016-06-22",1999.0,1999.0,1999.0,1999.0,0],["2016-06-23",1999.0,1999.0,1999.0,1999.0,0],["2016-06-24",1845.23,1947.74,1845.23,1947.74,105700],["2016-06-27",1896.49,1896.49,1896.49,1896.49,5400],["2016-06-28",1845.23,1845.23,1845.23,1845.23,2400500],["2016-06-29",1845.23,1845.23,1845.23,1845.23,3000],["2016-06-30",1845.23,1845.23,1845.23,1845.23,23200],["2016-07-01",1947.74,1947.74,1947.74,1947.74,10000],["2016-07-04",1947.74,1947.74,1947.74,1947.74,100],["2016-07-05",1793.97,1896.49,1793.97,1896.49,5300],["2016-07-06",1793.97,1845.23,1742.72,1845.23,12400],["2016-07-07",1793.97,1793.97,1742.72,1742.72,19000],["2016-07-08",1742.72,1742.72,1742.72,1742.72,15400],["2016-07-11",1742.72,1742.72,1742.72,1742.72,100],["2016-07-12",1742.72,1742.72,1742.72,1742.72,500],["2016-07-13",1742.72,1742.72,1640.21,1640.21,6000],["2016-07-14",1742.72,1742.72,1742.72,1742.72,100],["2016-07-15",1691.46,1691.46,1691.46,1691.46,600],["2016-07-18",1691.46,1691.46,1691.46,1691.46,0],["2016-07-19",1691.46,1691.46,1691.46,1691.46,400],["2016-07-20",1537.69,1691.46,1537.69,1691.46,6800],["2016-07-21",1588.95,1588.95,1537.69,1537.69,14500],["2016-07-22",1640.21,1640.21,1640.21,1640.21,100],["2016-07-25",1640.21,1640.21,1640.21,1640.21,7000],["2016-07-26",1537.69,1640.21,1537.69,1640.21,500],["2016-07-27",1640.21,1640.21,1640.21,1640.21,0],["2016-07-28",1537.69,1537.69,1537.69,1537.69,5200],["2016-07-29",1640.21,1640.21,1640.21,1640.21,100],["2016-08-01",1588.95,1588.95,1588.95,1588.95,500],["2016-08-02",1537.69,1537.69,1537.69,1537.69,1400],["2016-08-03",1537.69,1537.69,1537.69,1537.69,0],["2016-08-04",1537.69,1537.69,1537.69,1537.69,0],["2016-08-05",1537.69,1537.69,1537.69,1537.69,0],["2016-08-08",1537.69,1537.69,1537.69,1537.69,0],["2016-08-09",1383.92,1588.95,1383.92,1588.95,500],["2016-08-10",1588.95,1588.95,1588.95,1588.95,0],["2016-08-11",1588.95,1588.95,1435.18,1435.18,2100],["2016-08-12",1537.69,1537.69,1537.69,1537.69,100],["2016-08-15",1537.69,1537.69,1537.69,1537.69,100],["2016-08-16",1537.69,1537.69,1537.69,1537.69,900],["2016-08-17",1537.69,1537.69,1537.69,1537.69,1800],["2016-08-18",1537.69,1537.69,1537.69,1537.69,0],["2016-08-19",1486.44,1486.44,1486.44,1486.44,10000],["2016-08-22",1486.44,1486.44,1486.44,1486.44,0],["2016-08-23",1486.44,1486.44,1486.44,1486.44,0],["2016-08-24",1486.44,1486.44,1486.44,1486.44,0],["2016-08-25",1486.44,1486.44,1486.44,1486.44,0],["2016-08-26",1486.44,1486.44,1486.44,1486.44,0],["2016-08-29",1486.44,1486.44,1486.44,1486.44,0],["2016-08-30",1486.44,1486.44,1486.44,1486.44,0],["2016-08-31",1486.44,1486.44,1486.44,1486.44,0],["2016-09-01",1486.44,1486.44,1486.44,1486.44,200],["2016-09-05",1383.92,1588.95,1383.92,1588.95,1600],["2016-09-06",1537.69,1537.69,1537.69,1537.69,100],["2016-09-07",1435.18,1435.18,1435.18,1435.18,300],["2016-09-08",1435.18,1435.18,1435.18,1435.18,0],["2016-09-09",1435.18,1435.18,1435.18,1435.18,0],["2016-09-12",1383.92,1537.69,1383.92,1537.69,600],["2016-09-13",1537.69,1537.69,1537.69,1537.69,0],["2016-09-14",1537.69,1537.69,1537.69,1537.69,0],["2016-09-15",1383.92,1486.44,1383.92,1383.92,8700],["2016-09-16",1332.67,1332.67,1281.41,1332.67,1000],["2016-09-19",1332.67,1332.67,1332.67,1332.67,0],["2016-09-20",1281.41,1332.67,1230.15,1332.67,14200],["2016-09-21",1332.67,1332.67,1332.67,1332.67,3500],["2016-09-22",1230.15,1281.41,1230.15,1281.41,4700],["2016-09-23",1281.41,1281.41,1281.41,1281.41,0],["2016-09-26",1230.15,1281.41,1178.9,1281.41,11300],["2016-09-27",1281.41,1281.41,1178.9,1281.41,1800],["2016-09-28",1281.41,1332.67,1281.41,1332.67,400],["2016-09-29",1435.18,1435.18,1281.41,1281.41,10800],["2016-09-30",1230.15,1332.67,1230.15,1332.67,300],["2016-10-03",1281.41,1281.41,1281.41,1281.41,400],["2016-10-04",1230.15,1332.67,1230.15,1230.15,600],["2016-10-05",1230.15,1332.67,1230.15,1332.67,6400],["2016-10-06",1281.41,1383.92,1230.15,1383.92,2300],["2016-10-07",1435.18,1435.18,1435.18,1435.18,5000],["2016-10-10",1537.69,1537.69,1537.69,1537.69,3800],["2016-10-11",1640.21,1640.21,1640.21,1640.21,4600],["2016-10-12",1742.72,1742.72,1691.46,1742.72,13600],["2016-10-13",1793.97,1845.23,1793.97,1845.23,8100],["2016-10-14",1845.23,1845.23,1793.97,1793.97,72000],["2016-10-17",1793.97,1793.97,1691.46,1691.46,30300],["2016-10-18",1742.72,1742.72,1691.46,1691.46,47300],["2016-10-19",1793.97,1793.97,1742.72,1742.72,20000],["2016-10-20",1793.97,1793.97,1793.97,1793.97,3200],["2016-10-21",1793.97,1793.97,1793.97,1793.97,5100],["2016-10-24",1793.97,1793.97,1793.97,1793.97,8000],["2016-10-25",1793.97,1793.97,1793.97,1793.97,0],["2016-10-26",1793.97,1845.23,1793.97,1845.23,9100],["2016-10-27",1845.23,1845.23,1845.23,1845.23,500],["2016-10-28",1845.23,1845.23,1793.97,1793.97,4000],["2016-10-31",1793.97,1845.23,1793.97,1845.23,11200],["2016-11-01",1793.97,1845.23,1793.97,1793.97,10500],["2016-11-02",1793.97,1793.97,1793.97,1793.97,23800],["2016-11-03",1793.97,1845.23,1793.97,1793.97,25100],["2016-11-04",1793.97,1793.97,1793.97,1793.97,11900],["2016-11-07",1793.97,1793.97,1793.97,1793.97,5900],["2016-11-08",1793.97,1793.97,1640.21,1742.72,27100],["2016-11-09",1793.97,1793.97,1742.72,1793.97,25000],["2016-11-10",1793.97,1793.97,1793.97,1793.97,5000],["2016-11-11",1793.97,1793.97,1793.97,1793.97,21000],["2016-11-14",1793.97,1793.97,1793.97,1793.97,10000],["2016-11-15",1793.97,1793.97,1793.97,1793.97,5000],["2016-11-16",1793.97,1793.97,1793.97,1793.97,5000],["2016-11-17",1793.97,1793.97,1793.97,1793.97,15000],["2016-11-18",1793.97,1793.97,1793.97,1793.97,5000],["2016-11-21",1793.97,1793.97,1793.97,1793.97,10000],["2016-11-22",1793.97,1793.97,1793.97,1793.97,5100],["2016-11-23",1793.97,1793.97,1742.72,1793.97,13500],["2016-11-24",1793.97,1896.49,1742.72,1896.49,26000],["2016-11-25",1845.23,1845.23,1845.23,1845.23,5000],["2016-11-28",1845.23,1845.23,1845.23,1845.23,0],["2016-11-29",1845.23,1845.23,1845.23,1845.23,0],["2016-11-30",1793.97,1793.97,1742.72,1793.97,9700],["2016-12-01",1793.97,1793.97,1742.72,1793.97,21800],["2016-12-02",1793.97,1793.97,1742.72,1793.97,12200],["2016-12-05",1793.97,1793.97,1742.72,1793.97,16000],["2016-12-06",1793.97,1793.97,1742.72,1742.72,13000],["2016-12-07",1793.97,1793.97,1691.46,1742.72,4400],["2016-12-08",1742.72,1793.97,1742.72,1793.97,3900],["2016-12-09",1793.97,1793.97,1793.97,1793.97,1000],["2016-12-12",1793.97,1793.97,1742.72,1793.97,2100],["2016-12-13",1793.97,1793.97,1742.72,1742.72,38000],["2016-12-14",1793.97,1793.97,1742.72,1742.72,6000],["2016-12-15",1793.97,1793.97,1742.72,1793.97,5100],["2016-12-16",1793.97,1793.97,1793.97,1793.97,2000],["2016-12-19",1793.97,1793.97,1742.72,1742.72,3000],["2016-12-20",1793.97,1793.97,1742.72,1793.97,5100],["2016-12-21",1742.72,1793.97,1640.21,1640.21,6700],["2016-12-22",1793.97,1793.97,1691.46,1742.72,52100],["2016-12-23",1793.97,1793.97,1793.97,1793.97,1000],["2016-12-26",1742.72,1793.97,1640.21,1640.21,9500],["2016-12-27",1793.97,1793.97,1793.97,1793.97,1000],["2016-12-28",1742.72,1742.72,1742.72,1742.72,1000],["2016-12-29",1793.97,1793.97,1742.72,1793.97,6000],["2016-12-30",1793.97,1793.97,1640.21,1640.21,4400],["2017-01-03",1793.97,1793.97,1742.72,1793.97,31900],["2017-01-04",1793.97,1793.97,1742.72,1793.97,32000],["2017-01-05",1793.97,1793.97,1793.97,1793.97,900],["2017-01-06",1793.97,1793.97,1793.97,1793.97,13500],["2017-01-09",1793.97,1793.97,1742.72,1793.97,7700],["2017-01-10",1793.97,1793.97,1691.46,1793.97,10000],["2017-01-11",1793.97,1793.97,1742.72,1793.97,20000],["2017-01-12",1793.97,1793.97,1742.72,1793.97,24400],["2017-01-13",1793.97,1793.97,1742.72,1793.97,46800],["2017-01-16",1793.97,1793.97,1793.97,1793.97,4468000],["2017-01-17",1793.97,1793.97,1793.97,1793.97,339000],["2017-01-18",1845.23,1845.23,1845.23,1845.23,100],["2017-01-19",1845.23,1845.23,1845.23,1845.23,0],["2017-01-20",1845.23,1845.23,1845.23,1845.23,0],["2017-01-23",1845.23,1845.23,1845.23,1845.23,0],["2017-01-24",1845.23,1845.23,1845.23,1845.23,0],["2017-01-25",1845.23,1845.23,1845.23,1845.23,0],["2017-02-02",1845.23,1845.23,1845.23,1845.23,0],["2017-02-03",1845.23,1845.23,1845.23,1845.23,0],["2017-02-06",1845.23,1845.23,1845.23,1845.23,0],["2017-02-07",1845.23,1845.23,1845.23,1845.23,0],["2017-02-08",1845.23,1845.23,1845.23,1845.23,0],["2017-02-09",1845.23,1845.23,1845.23,1845.23,0],["2017-02-10",1845.23,1845.23,1845.23,1845.23,0],["2017-02-13",1691.46,1742.72,1691.46,1742.72,6100],["2017-02-14",1742.72,1742.72,1742.72,1742.72,3100],["2017-02-15",1742.72,1742.72,1742.72,1742.72,0],["2017-02-16",1793.97,1793.97,1640.21,1640.21,200],["2017-02-17",1640.21,1640.21,1640.21,1640.21,2700],["2017-02-20",1742.72,1793.97,1742.72,1793.97,200],["2017-02-21",1793.97,1793.97,1793.97,1793.97,0],["2017-02-22",1793.97,1793.97,1793.97,1793.97,0],["2017-02-23",1640.21,1640.21,1640.21,1640.21,17000],["2017-02-24",1486.44,1588.95,1486.44,1588.95,30900],["2017-02-27",1486.44,1486.44,1486.44,1486.44,400],["2017-02-28",1588.95,1588.95,1588.95,1588.95,100],["2017-03-01",1537.69,1588.95,1537.69,1588.95,2300],["2017-03-02",1486.44,1588.95,1435.18,1588.95,300],["2017-03-03",1537.69,1588.95,1537.69,1588.95,400],["2017-03-06",1588.95,1588.95,1588.95,1588.95,0],["2017-03-07",1588.95,1588.95,1588.95,1588.95,0],["2017-03-08",1640.21,1640.21,1640.21,1640.21,100],["2017-03-09",1640.21,1640.21,1640.21,1640.21,0],["2017-03-10",1640.21,1640.21,1640.21,1640.21,0],["2017-03-13",1486.44,1640.21,1486.44,1640.21,1200],["2017-03-14",1486.44,1537.69,1486.44,1537.69,2200],["2017-03-15",1588.95,1588.95,1588.95,1588.95,100],["2017-03-16",1435.18,1537.69,1435.18,1537.69,2100],["2017-03-17",1537.69,1588.95,1486.44,1588.95,4200],["2017-03-20",1588.95,1588.95,1588.95,1588.95,0],["2017-03-21",1588.95,1588.95,1588.95,1588.95,0],["2017-03-22",1588.95,1588.95,1588.95,1588.95,100],["2017-03-23",1486.44,1486.44,1486.44,1486.44,100],["2017-03-24",1588.95,1588.95,1537.69,1588.95,600],["2017-03-27",1588.95,1588.95,1588.95,1588.95,0],["2017-03-28",1588.95,1588.95,1588.95,1588.95,0],["2017-03-29",1537.69,1537.69,1537.69,1537.69,100],["2017-03-30",1537.69,1537.69,1537.69,1537.69,0],["2017-03-31",1537.69,1537.69,1537.69,1537.69,0],["2017-04-03",1486.44,1537.69,1486.44,1537.69,600],["2017-04-04",1588.95,1588.95,1588.95,1588.95,100],["2017-04-05",1640.21,1640.21,1640.21,1640.21,600],["2017-04-07",1537.69,1588.95,1537.69,1588.95,1000],["2017-04-10",1537.69,1537.69,1537.69,1537.69,200],["2017-04-11",1640.21,1640.21,1640.21,1640.21,100],["2017-04-12",1640.21,1640.21,1640.21,1640.21,0],["2017-04-13",1588.95,1588.95,1588.95,1588.95,100],["2017-04-14",1588.95,1588.95,1588.95,1588.95,0],["2017-04-17",1486.44,1588.95,1486.44,1486.44,1100],["2017-04-18",1588.95,1588.95,1588.95,1588.95,100],["2017-04-19",1537.69,1537.69,1537.69,1537.69,2000],["2017-04-20",1486.44,1486.44,1435.18,1486.44,1700],["2017-04-21",1486.44,1486.44,1435.18,1435.18,2500],["2017-04-24",1486.44,1486.44,1486.44,1486.44,100],["2017-04-25",1486.44,1486.44,1486.44,1486.44,1900],["2017-04-26",1588.95,1588.95,1588.95,1588.95,100],["2017-04-27",1588.95,1588.95,1588.95,1588.95,0],["2017-04-28",1486.44,1537.69,1486.44,1537.69,2400],["2017-05-03",1537.69,1537.69,1537.69,1537.69,0],["2017-05-04",1383.92,1537.69,1383.92,1537.69,5100],["2017-05-05",1537.69,1537.69,1537.69,1537.69,0],["2017-05-08",1537.69,1537.69,1537.69,1537.69,0],["2017-05-09",1537.69,1537.69,1537.69,1537.69,100],["2017-05-10",1537.69,1537.69,1537.69,1537.69,0],["2017-05-11",1537.69,1537.69,1537.69,1537.69,0],["2017-05-12",1537.69,1537.69,1537.69,1537.69,0],["2017-05-15",1537.69,1537.69,1537.69,1537.69,0],["2017-05-16",1537.69,1537.69,1537.69,1537.69,0],["2017-05-17",1537.69,1537.69,1537.69,1537.69,0],["2017-05-18",1486.44,1537.69,1486.44,1537.69,800],["2017-05-19",1435.18,1435.18,1435.18,1435.18,2000],["2017-05-22",1332.67,1486.44,1332.67,1486.44,200],["2017-05-23",1486.44,1486.44,1435.18,1435.18,200],["2017-05-24",1537.69,1537.69,1383.92,1383.92,300],["2017-05-25",1486.44,1486.44,1486.44,1486.44,12300],["2017-05-26",1537.69,1537.69,1537.69,1537.69,100],["2017-05-29",1537.69,1537.69,1435.18,1435.18,200],["2017-05-30",1383.92,1486.44,1383.92,1486.44,800],["2017-05-31",1435.18,1486.44,1383.92,1383.92,1600],["2017-06-01",1486.44,1486.44,1486.44,1486.44,300],["2017-06-02",1486.44,1486.44,1486.44,1486.44,200],["2017-06-05",1435.18,1537.69,1435.18,1486.44,5200],["2017-06-06",1486.44,1486.44,1486.44,1486.44,0],["2017-06-07",1486.44,1486.44,1486.44,1486.44,200],["2017-06-08",1435.18,1588.95,1435.18,1588.95,200],["2017-06-09",1588.95,1588.95,1588.95,1588.95,0],["2017-06-12",1588.95,1588.95,1588.95,1588.95,0],["2017-06-13",1588.95,1588.95,1588.95,1588.95,0],["2017-06-14",1435.18,1537.69,1435.18,1435.18,927],["2017-06-15",1537.69,1537.69,1537.69,1537.69,100],["2017-06-16",1435.18,1588.95,1435.18,1588.95,2100],["2017-06-19",1588.95,1588.95,1588.95,1588.95,0],["2017-06-20",1588.95,1588.95,1588.95,1588.95,0],["2017-06-21",1435.18,1537.69,1435.18,1537.69,13100],["2017-06-22",1383.92,1486.44,1383.92,1486.44,11100],["2017-06-23",1486.44,1486.44,1486.44,1486.44,0],["2017-06-26",1537.69,1537.69,1383.92,1383.92,2200],["2017-06-27",1486.44,1486.44,1383.92,1435.18,700],["2017-06-28",1486.44,1537.69,1486.44,1537.69,2000],["2017-06-29",1383.92,1537.69,1383.92,1537.69,800],["2017-06-30",1486.44,1486.44,1486.44,1486.44,1000],["2017-07-03",1537.69,1537.69,1435.18,1486.44,1600],["2017-07-04",1383.92,1486.44,1383.92,1486.44,10800],["2017-07-05",1486.44,1486.44,1383.92,1486.44,48127],["2017-07-06",1486.44,1537.69,1486.44,1486.44,12300],["2017-07-07",1588.95,1588.95,1486.44,1537.69,6800],["2017-07-10",1691.46,1691.46,1435.18,1486.44,35300],["2017-07-11",1486.44,1537.69,1486.44,1486.44,3500],["2017-07-12",1486.44,1486.44,1486.44,1486.44,600],["2017-07-13",1486.44,1537.69,1383.92,1486.44,24300],["2017-07-14",1486.44,1537.69,1486.44,1537.69,20800],["2017-07-17",1537.69,1537.69,1435.18,1486.44,28200],["2017-07-18",1435.18,1486.44,1435.18,1486.44,3200],["2017-07-19",1486.44,1537.69,1486.44,1537.69,5550],["2017-07-20",1486.44,1486.44,1486.44,1486.44,4000],["2017-07-21",1537.69,1537.69,1537.69,1537.69,2600],["2017-07-24",1435.18,1486.44,1383.92,1486.44,92000],["2017-07-25",1486.44,1486.44,1435.18,1486.44,21900],["2017-07-26",1486.44,1537.69,1486.44,1486.44,3400],["2017-07-27",1486.44,1486.44,1435.18,1486.44,35900],["2017-07-28",1383.92,1537.69,1383.92,1537.69,12700],["2017-07-31",1383.92,1435.18,1383.92,1383.92,2400],["2017-08-01",1383.92,1486.44,1383.92,1486.44,11800],["2017-08-02",1486.44,1486.44,1486.44,1486.44,600],["2017-08-03",1486.44,1537.69,1486.44,1537.69,7400],["2017-08-04",1486.44,1486.44,1486.44,1486.44,600],["2017-08-07",1383.92,1486.44,1383.92,1486.44,10300],["2017-08-08",1486.44,1537.69,1435.18,1537.69,7000],["2017-08-09",1537.69,1537.69,1435.18,1486.44,23230],["2017-08-10",1435.18,1486.44,1435.18,1486.44,11200],["2017-08-11",1486.44,1486.44,1383.92,1486.44,1700],["2017-08-14",1435.18,1486.44,1435.18,1435.18,5900],["2017-08-15",1486.44,1486.44,1383.92,1486.44,800],["2017-08-16",1435.18,1486.44,1383.92,1435.18,18050],["2017-08-17",1435.18,1435.18,1383.92,1383.92,6600],["2017-08-18",1383.92,1435.18,1383.92,1435.18,8500],["2017-08-21",1383.92,1435.18,1383.92,1435.18,900],["2017-08-22",1383.92,1435.18,1383.92,1383.92,1400],["2017-08-23",1383.92,1383.92,1383.92,1383.92,200],["2017-08-24",1383.92,1435.18,1332.67,1435.18,20600],["2017-08-25",1383.92,1435.18,1383.92,1435.18,3200],["2017-08-28",1383.92,1383.92,1383.92,1383.92,12240],["2017-08-29",1383.92,1383.92,1332.67,1383.92,33800],["2017-08-30",1332.67,1383.92,1332.67,1383.92,11100],["2017-08-31",1383.92,1383.92,1332.67,1332.67,12410],["2017-09-01",1332.67,1332.67,1332.67,1332.67,5500],["2017-09-05",1332.67,1332.67,1332.67,1332.67,200],["2017-09-06",1332.67,1383.92,1281.41,1332.67,900],["2017-09-07",1332.67,1332.67,1281.41,1281.41,22800],["2017-09-08",1281.41,1281.41,1281.41,1281.41,7000],["2017-09-11",1281.41,1332.67,1281.41,1332.67,2100],["2017-09-12",1281.41,1281.41,1281.41,1281.41,11400],["2017-09-13",1230.15,1281.41,1230.15,1281.41,19600],["2017-09-14",1281.41,1281.41,1281.41,1281.41,0],["2017-09-15",1230.15,1281.41,1230.15,1281.41,20800],["2017-09-18",1230.15,1281.41,1230.15,1281.41,7100],["2017-09-19",1230.15,1281.41,1230.15,1230.15,37400],["2017-09-20",1230.15,1230.15,1178.9,1230.15,9600],["2017-09-21",1178.9,1230.15,1178.9,1230.15,2300],["2017-09-22",1230.15,1230.15,1230.15,1230.15,6000],["2017-09-25",1230.15,1230.15,1230.15,1230.15,0],["2017-09-26",1230.15,1281.41,1230.15,1230.15,8900],["2017-09-27",1230.15,1230.15,1230.15,1230.15,500],["2017-09-28",1230.15,1230.15,1178.9,1230.15,2600],["2017-09-29",1230.15,1230.15,1178.9,1230.15,5800],["2017-10-02",1230.15,1230.15,1178.9,1178.9,2400],["2017-10-03",1178.9,1178.9,1127.64,1127.64,10800],["2017-10-04",1178.9,1178.9,1178.9,1178.9,360],["2017-10-05",1178.9,1178.9,1178.9,1178.9,524],["2017-10-06",1178.9,1178.9,1127.64,1127.64,1100],["2017-10-09",1178.9,1178.9,1127.64,1178.9,5400],["2017-10-10",1127.64,1178.9,1127.64,1178.9,8416],["2017-10-11",1127.64,1178.9,1127.64,1178.9,9600],["2017-10-12",1178.9,1178.9,1178.9,1178.9,1000],["2017-10-13",1127.64,1178.9,1127.64,1178.9,200],["2017-10-16",1178.9,1178.9,1178.9,1178.9,0],["2017-10-17",1178.9,1178.9,1178.9,1178.9,0],["2017-10-18",1127.64,1178.9,1127.64,1178.9,210],["2017-10-19",1178.9,1230.15,1127.64,1230.15,11600],["2017-10-20",1178.9,1230.15,1178.9,1178.9,3600],["2017-10-23",1127.64,1178.9,1076.38,1127.64,120200],["2017-10-24",1127.64,1127.64,1127.64,1127.64,6700],["2017-10-25",1127.64,1127.64,1127.64,1127.64,300],["2017-10-26",1127.64,1127.64,1127.64,1127.64,7300],["2017-10-27",1127.64,1127.64,1127.64,1127.64,700],["2017-10-30",1025.13,1025.13,1025.13,1025.13,8100],["2017-10-31",1025.13,1025.13,1025.13,1025.13,20200],["2017-11-01",1076.38,1076.38,1025.13,1076.38,2300],["2017-11-02",1076.38,1076.38,1076.38,1076.38,1100],["2017-11-03",1025.13,1076.38,1025.13,1076.38,2500],["2017-11-06",1076.38,1076.38,1076.38,1076.38,0],["2017-11-07",1025.13,1076.38,973.87,1076.38,3736],["2017-11-08",1076.38,1076.38,1076.38,1076.38,0],["2017-11-09",1076.38,1076.38,1076.38,1076.38,0],["2017-11-10",1025.13,1025.13,1025.13,1025.13,9000],["2017-11-13",1025.13,1025.13,973.87,973.87,11900],["2017-11-14",973.87,1025.13,973.87,1025.13,2400],["2017-11-15",1025.13,1025.13,1025.13,1025.13,1000],["2017-11-16",1025.13,1076.38,1025.13,1076.38,7800],["2017-11-17",1076.38,1127.64,1076.38,1127.64,3001],["2017-11-20",1025.13,1076.38,1025.13,1076.38,4500],["2017-11-21",1076.38,1076.38,1076.38,1076.38,1300],["2017-11-22",1025.13,1076.38,1025.13,1076.38,1200],["2017-11-23",1076.38,1127.64,1076.38,1076.38,9800],["2017-11-24",1076.38,1127.64,1076.38,1127.64,9200],["2017-11-27",1076.38,1076.38,1076.38,1076.38,100],["2017-11-28",1127.64,1127.64,1127.64,1127.64,110],["2017-11-29",1127.64,1127.64,1127.64,1127.64,0],["2017-11-30",1127.64,1230.15,1127.64,1230.15,25600],["2017-12-01",1230.15,1230.15,1230.15,1230.15,20],["2017-12-04",1127.64,1178.9,1127.64,1178.9,1100],["2017-12-05",1178.9,1178.9,1127.64,1178.9,6810],["2017-12-06",1127.64,1178.9,1127.64,1178.9,1100],["2017-12-07",1230.15,1230.15,1230.15,1230.15,101],["2017-12-08",1230.15,1230.15,1230.15,1230.15,0],["2017-12-11",1178.9,1230.15,1178.9,1178.9,400],["2017-12-12",1127.64,1178.9,1127.64,1178.9,1000],["2017-12-13",1178.9,1178.9,1178.9,1178.9,1400],["2017-12-14",1127.64,1178.9,1127.64,1178.9,400],["2017-12-15",1230.15,1230.15,1230.15,1230.15,100],["2017-12-18",1178.9,1230.15,1178.9,1230.15,23500],["2017-12-19",1230.15,1230.15,1230.15,1230.15,10000],["2017-12-20",1230.15,1230.15,1230.15,1230.15,0],["2017-12-21",1178.9,1178.9,1178.9,1178.9,4000],["2017-12-22",1230.15,1230.15,1127.64,1178.9,4200],["2017-12-25",1178.9,1230.15,1178.9,1230.15,11600],["2017-12-26",1178.9,1230.15,1178.9,1230.15,4111],["2017-12-27",1127.64,1230.15,1127.64,1230.15,17800],["2017-12-28",1178.9,1178.9,1178.9,1178.9,500],["2017-12-29",1178.9,1178.9,1178.9,1178.9,0],["2018-01-02",1178.9,1178.9,1178.9,1178.9,0],["2018-01-03",1076.38,1178.9,1076.38,1178.9,9100],["2018-01-04",1127.64,1178.9,1127.64,1178.9,1200],["2018-01-05",1178.9,1178.9,1178.9,1178.9,0],["2018-01-08",1178.9,1178.9,1178.9,1178.9,0],["2018-01-09",1178.9,1230.15,1178.9,1230.15,9100],["2018-01-10",1178.9,1281.41,1178.9,1281.41,6300],["2018-01-11",1230.15,1281.41,1230.15,1281.41,6600],["2018-01-12",1178.9,1230.15,1178.9,1230.15,38200],["2018-01-15",1178.9,1178.9,1178.9,1178.9,10000],["2018-01-16",1127.64,1178.9,1127.64,1178.9,72400],["2018-01-17",1178.9,1281.41,1178.9,1281.41,79310],["2018-01-18",1281.41,1281.41,1230.15,1281.41,726],["2018-01-19",1178.9,1281.41,1178.9,1281.41,10700],["2018-01-22",1281.41,1281.41,1178.9,1230.15,38110],["2018-01-23",1281.41,1281.41,1230.15,1281.41,2400],["2018-01-24",1281.41,1281.41,1281.41,1281.41,0],["2018-01-25",1383.92,1383.92,1281.41,1281.41,5100],["2018-01-26",1178.9,1281.41,1178.9,1281.41,400],["2018-01-29",1281.41,1281.41,1281.41,1281.41,0],["2018-01-30",1178.9,1230.15,1178.9,1178.9,16400],["2018-01-31",1230.15,1230.15,1178.9,1230.15,800],["2018-02-01",1230.15,1230.15,1230.15,1230.15,1000],["2018-02-02",1178.9,1230.15,1178.9,1230.15,27800],["2018-02-05",1178.9,1178.9,1178.9,1178.9,400],["2018-02-06",1076.38,1127.64,1076.38,1127.64,13500],["2018-02-07",1178.9,1178.9,1178.9,1178.9,100],["2018-02-08",1178.9,1230.15,1178.9,1230.15,10900],["2018-02-09",1127.64,1230.15,1127.64,1230.15,27500],["2018-02-12",1281.41,1281.41,1281.41,1281.41,100],["2018-02-13",1281.41,1281.41,1281.41,1281.41,0],["2018-02-21",1281.41,1332.67,1281.41,1281.41,15700],["2018-02-22",1230.15,1281.41,1178.9,1178.9,24800],["2018-02-23",1281.41,1281.41,1076.38,1076.38,2900],["2018-02-26",1076.38,1178.9,1076.38,1178.9,20300],["2018-02-27",1281.41,1281.41,1178.9,1230.15,45100],["2018-02-28",1230.15,1230.15,1178.9,1230.15,7800],["2018-03-01",1230.15,1332.67,1230.15,1332.67,121900],["2018-03-02",1281.41,1383.92,1230.15,1383.92,7400],["2018-03-05",1332.67,1332.67,1332.67,1332.67,700],["2018-03-06",1332.67,1332.67,1332.67,1332.67,0],["2018-03-07",1383.92,1383.92,1230.15,1281.41,17300],["2018-03-08",1332.67,1383.92,1332.67,1383.92,28000],["2018-03-09",1383.92,1383.92,1383.92,1383.92,1000],["2018-03-12",1332.67,1383.92,1332.67,1383.92,1100],["2018-03-13",1332.67,1332.67,1332.67,1332.67,5210],["2018-03-14",1281.41,1332.67,1281.41,1332.67,8600],["2018-03-15",1383.92,1383.92,1332.67,1383.92,17100],["2018-03-16",1332.67,1383.92,1332.67,1383.92,13700],["2018-03-19",1332.67,1383.92,1332.67,1383.92,8100],["2018-03-20",1332.67,1383.92,1332.67,1383.92,7100],["2018-03-21",1383.92,1383.92,1332.67,1383.92,10600],["2018-03-22",1383.92,1383.92,1383.92,1383.92,0],["2018-03-23",1281.41,1383.92,1281.41,1383.92,300],["2018-03-26",1435.18,1435.18,1435.18,1435.18,15000],["2018-03-27",1486.44,1537.69,1435.18,1486.44,24600],["2018-03-28",1537.69,1588.95,1537.69,1588.95,70626],["2018-03-29",1640.21,1640.21,1435.18,1435.18,53000],["2018-03-30",1486.44,1486.44,1435.18,1435.18,200],["2018-04-02",1486.44,1486.44,1486.44,1486.44,10900],["2018-04-03",1435.18,1486.44,1435.18,1486.44,25000],["2018-04-04",1435.18,1486.44,1435.18,1486.44,31100],["2018-04-05",1383.92,1486.44,1383.92,1486.44,26700],["2018-04-06",1383.92,1486.44,1383.92,1486.44,16000],["2018-04-09",1486.44,1486.44,1486.44,1486.44,2100],["2018-04-10",1486.44,1486.44,1486.44,1486.44,0],["2018-04-11",1486.44,1486.44,1486.44,1486.44,0],["2018-04-12",1486.44,1486.44,1486.44,1486.44,0],["2018-04-13",1383.92,1435.18,1383.92,1383.92,18600],["2018-04-16",1383.92,1383.92,1383.92,1383.92,0],["2018-04-17",1383.92,1383.92,1383.92,1383.92,0],["2018-04-18",1486.44,1486.44,1486.44,1486.44,300],["2018-04-19",1383.92,1383.92,1383.92,1383.92,1100],["2018-04-20",1281.41,1383.92,1281.41,1383.92,50600],["2018-04-23",1281.41,1332.67,1281.41,1332.67,25200],["2018-04-24",1230.15,1332.67,1230.15,1332.67,2500],["2018-04-26",1281.41,1281.41,1281.41,1281.41,100],["2018-04-27",1178.9,1281.41,1178.9,1281.41,8200],["2018-05-02",1383.92,1383.92,1230.15,1332.67,400],["2018-05-03",1332.67,1332.67,1230.15,1281.41,15000],["2018-05-04",1178.9,1178.9,1178.9,1178.9,31000],["2018-05-07",1178.9,1178.9,1178.9,1178.9,0],["2018-05-08",1281.41,1281.41,1281.41,1281.41,100],["2018-05-09",1332.67,1332.67,1332.67,1332.67,100],["2018-05-10",1332.67,1332.67,1332.67,1332.67,0],["2018-05-11",1230.15,1281.41,1230.15,1281.41,15100],["2018-05-14",1281.41,1281.41,1281.41,1281.41,0],["2018-05-15",1178.9,1178.9,1178.9,1178.9,1000],["2018-05-16",1178.9,1178.9,1178.9,1178.9,0],["2018-05-17",1281.41,1281.41,1076.38,1178.9,9700],["2018-05-18",1281.41,1281.41,1127.64,1230.15,6300],["2018-05-21",1178.9,1230.15,1127.64,1127.64,9900],["2018-05-22",1178.9,1178.9,1127.64,1127.64,1300],["2018-05-23",1076.38,1178.9,1076.38,1178.9,13400],["2018-05-24",1281.41,1281.41,1281.41,1281.41,100],["2018-05-25",1178.9,1281.41,1178.9,1178.9,3100],["2018-05-28",1230.15,1230.15,1076.38,1076.38,2400],["2018-05-29",1178.9,1178.9,1025.13,1025.13,5600],["2018-05-30",1127.64,1127.64,1127.64,1127.64,100],["2018-05-31",1230.15,1230.15,1230.15,1230.15,100],["2018-06-01",1230.15,1230.15,1230.15,1230.15,700],["2018-06-04",1230.15,1230.15,1230.15,1230.15,8700],["2018-06-05",1281.41,1281.41,1281.41,1281.41,7200],["2018-06-06",1230.15,1230.15,1230.15,1230.15,23100],["2018-06-07",1230.15,1230.15,1230.15,1230.15,0],["2018-06-08",1281.41,1281.41,1230.15,1230.15,26500],["2018-06-11",1178.9,1230.15,1178.9,1230.15,3000],["2018-06-12",1281.41,1281.41,1230.15,1230.15,900],["2018-06-13",1230.15,1230.15,1230.15,1230.15,6600],["2018-06-14",1230.15,1281.41,1230.15,1281.41,4200],["2018-06-15",1230.15,1230.15,1178.9,1230.15,25100],["2018-06-18",1230.15,1230.15,1230.15,1230.15,0],["2018-06-19",1281.41,1281.41,1127.64,1178.9,12300],["2018-06-20",1230.15,1230.15,1127.64,1230.15,5200],["2018-06-21",1230.15,1281.41,1178.9,1178.9,21800],["2018-06-22",1178.9,1178.9,1178.9,1178.9,1200],["2018-06-25",1178.9,1281.41,1178.9,1281.41,29100],["2018-06-26",1230.15,1332.67,1178.9,1178.9,8000],["2018-06-27",1281.41,1281.41,1230.15,1281.41,39300],["2018-06-28",1281.41,1383.92,1281.41,1281.41,35700],["2018-06-29",1383.92,1383.92,1230.15,1230.15,5300],["2018-07-02",1332.67,1332.67,1332.67,1332.67,13000],["2018-07-03",1435.18,1435.18,1332.67,1383.92,47800],["2018-07-04",1486.44,1486.44,1383.92,1435.18,26900],["2018-07-05",1537.69,1537.69,1435.18,1537.69,49400],["2018-07-06",1537.69,1537.69,1537.69,1537.69,0],["2018-07-09",1537.69,1588.95,1537.69,1537.69,32900],["2018-07-10",1537.69,1537.69,1537.69,1537.69,3100],["2018-07-11",1486.44,1486.44,1486.44,1486.44,11500],["2018-07-12",1486.44,1588.95,1435.18,1435.18,26100],["2018-07-13",1486.44,1537.69,1435.18,1537.69,23000],["2018-07-16",1588.95,1640.21,1486.44,1486.44,26700],["2018-07-17",1537.69,1537.69,1486.44,1486.44,40100],["2018-07-18",1383.92,1383.92,1383.92,1383.92,100],["2018-07-19",1486.44,1486.44,1486.44,1486.44,16800],["2018-07-20",1486.44,1486.44,1486.44,1486.44,0],["2018-07-23",1486.44,1486.44,1486.44,1486.44,0],["2018-07-24",1486.44,1486.44,1435.18,1435.18,3100],["2018-07-25",1537.69,1537.69,1486.44,1486.44,62600],["2018-07-26",1486.44,1486.44,1486.44,1486.44,0],["2018-07-27",1486.44,1486.44,1486.44,1486.44,3000],["2018-07-30",1486.44,1486.44,1486.44,1486.44,500],["2018-07-31",1486.44,1588.95,1383.92,1588.95,40100],["2018-08-01",1486.44,1486.44,1435.18,1435.18,2500],["2018-08-02",1332.67,1486.44,1332.67,1332.67,1900],["2018-08-03",1332.67,1332.67,1230.15,1230.15,2700],["2018-08-06",1281.41,1332.67,1230.15,1230.15,3100],["2018-08-07",1332.67,1332.67,1332.67,1332.67,1000],["2018-08-08",1332.67,1332.67,1332.67,1332.67,100],["2018-08-09",1332.67,1332.67,1332.67,1332.67,6200],["2018-08-10",1332.67,1332.67,1332.67,1332.67,100],["2018-08-13",1332.67,1332.67,1332.67,1332.67,0],["2018-08-14",1332.67,1332.67,1332.67,1332.67,0],["2018-08-15",1383.92,1383.92,1383.92,1383.92,100],["2018-08-16",1383.92,1383.92,1383.92,1383.92,0],["2018-08-17",1383.92,1383.92,1383.92,1383.92,2000],["2018-08-20",1435.18,1435.18,1332.67,1332.67,1200],["2018-08-21",1281.41,1281.41,1230.15,1281.41,1200],["2018-08-22",1281.41,1281.41,1281.41,1281.41,0],["2018-08-23",1230.15,1230.15,1230.15,1230.15,3100],["2018-08-24",1230.15,1230.15,1230.15,1230.15,5000],["2018-08-27",1230.15,1230.15,1230.15,1230.15,2000],["2018-08-28",1281.41,1281.41,1281.41,1281.41,6800],["2018-08-29",1281.41,1281.41,1281.41,1281.41,4500],["2018-08-30",1281.41,1281.41,1281.41,1281.41,0],["2018-08-31",1281.41,1281.41,1281.41,1281.41,0],["2018-09-04",1230.15,1230.15,1230.15,1230.15,100],["2018-09-05",1230.15,1230.15,1230.15,1230.15,0],["2018-09-06",1230.15,1230.15,1230.15,1230.15,0],["2018-09-07",1230.15,1230.15,1230.15,1230.15,0],["2018-09-10",1230.15,1230.15,1230.15,1230.15,0],["2018-09-11",1230.15,1230.15,1230.15,1230.15,0],["2018-09-12",1230.15,1332.67,1230.15,1332.67,20500],["2018-09-13",1435.18,1435.18,1435.18,1435.18,10000],["2018-09-14",1435.18,1435.18,1332.67,1332.67,1200],["2018-09-17",1435.18,1435.18,1435.18,1435.18,2633500],["2018-09-18",1537.69,1537.69,1383.92,1435.18,116400],["2018-09-19",1435.18,1537.69,1435.18,1537.69,105600],["2018-09-20",1537.69,1537.69,1537.69,1537.69,0],["2018-09-21",1486.44,1537.69,1435.18,1435.18,1300],["2018-09-24",1537.69,1537.69,1537.69,1537.69,264400],["2018-09-25",1691.46,1691.46,1486.44,1486.44,1600],["2018-09-26",1486.44,1486.44,1486.44,1486.44,100],["2018-09-27",1537.69,1537.69,1486.44,1486.44,400],["2018-09-28",1486.44,1588.95,1486.44,1588.95,14000],["2018-10-01",1588.95,1742.72,1588.95,1742.72,17400],["2018-10-02",1793.97,1845.23,1793.97,1845.23,73600],["2018-10-03",1793.97,1793.97,1793.97,1793.97,12300],["2018-10-04",1793.97,1793.97,1793.97,1793.97,1000],["2018-10-05",1793.97,1793.97,1793.97,1793.97,1100],["2018-10-08",1640.21,1640.21,1640.21,1640.21,20200],["2018-10-09",1640.21,1793.97,1640.21,1640.21,70100],["2018-10-10",1742.72,1742.72,1742.72,1742.72,100],["2018-10-11",1588.95,1640.21,1588.95,1640.21,200],["2018-10-12",1691.46,1691.46,1537.69,1537.69,5300],["2018-10-15",1691.46,1691.46,1537.69,1537.69,100100],["2018-10-16",1537.69,1537.69,1537.69,1537.69,0],["2018-10-17",1588.95,1588.95,1588.95,1588.95,800],["2018-10-18",1486.44,1486.44,1486.44,1486.44,100],["2018-10-19",1486.44,1486.44,1486.44,1486.44,0],["2018-10-22",1486.44,1588.95,1486.44,1588.95,9500],["2018-10-23",1588.95,1588.95,1588.95,1588.95,100],["2018-10-24",1588.95,1588.95,1588.95,1588.95,0],["2018-10-25",1588.95,1588.95,1588.95,1588.95,0],["2018-10-26",1588.95,1588.95,1588.95,1588.95,0],["2018-10-29",1588.95,1588.95,1588.95,1588.95,0],["2018-10-30",1435.18,1435.18,1435.18,1435.18,8500],["2018-10-31",1435.18,1537.69,1435.18,1537.69,18900],["2018-11-01",1691.46,1691.46,1537.69,1537.69,14000],["2018-11-02",1691.46,1691.46,1435.18,1435.18,11800],["2018-11-05",1537.69,1537.69,1537.69,1537.69,20500],["2018-11-06",1640.21,1691.46,1588.95,1691.46,9900],["2018-11-07",1691.46,1691.46,1691.46,1691.46,5000],["2018-11-08",1742.72,1742.72,1742.72,1742.72,3100],["2018-11-09",1742.72,1742.72,1742.72,1742.72,0],["2018-11-12",1742.72,1742.72,1742.72,1742.72,0],["2018-11-13",1691.46,1691.46,1691.46,1691.46,100],["2018-11-14",1691.46,1691.46,1691.46,1691.46,0],["2018-11-15",1691.46,1691.46,1691.46,1691.46,0],["2018-11-16",1691.46,1691.46,1691.46,1691.46,0],["2018-11-19",1691.46,1691.46,1691.46,1691.46,0],["2018-11-20",1691.46,1691.46,1691.46,1691.46,0],["2018-11-21",1691.46,1691.46,1691.46,1691.46,0],["2018-11-22",1691.46,1691.46,1691.46,1691.46,0],["2018-11-23",1691.46,1691.46,1691.46,1691.46,0],["2018-11-26",1691.46,1691.46,1691.46,1691.46,0],["2018-11-27",1691.46,1691.46,1691.46,1691.46,0],["2018-11-28",1742.72,1845.23,1742.72,1845.23,10500],["2018-11-29",1742.72,1742.72,1742.72,1742.72,5000],["2018-11-30",1742.72,1742.72,1742.72,1742.72,0],["2018-12-03",1845.23,1845.23,1793.97,1793.97,8400],["2018-12-04",1793.97,1793.97,1793.97,1793.97,0],["2018-12-05",1691.46,1742.72,1691.46,1742.72,5400],["2018-12-06",1588.95,1588.95,1588.95,1588.95,8100],["2018-12-07",1742.72,1742.72,1742.72,1742.72,15700],["2018-12-10",1640.21,1640.21,1640.21,1640.21,4000],["2018-12-11",1793.97,1793.97,1691.46,1691.46,4000],["2018-12-12",1640.21,1691.46,1640.21,1691.46,34200],["2018-12-13",1691.46,1691.46,1691.46,1691.46,0],["2018-12-14",1691.46,1691.46,1691.46,1691.46,0],["2018-12-17",1742.72,1742.72,1742.72,1742.72,10000],["2018-12-18",1588.95,1588.95,1588.95,1588.95,6200],["2018-12-19",1588.95,1588.95,1588.95,1588.95,0],["2018-12-20",1588.95,1588.95,1588.95,1588.95,0],["2018-12-21",1588.95,1588.95,1588.95,1588.95,0],["2018-12-24",1588.95,1588.95,1588.95,1588.95,0],["2018-12-25",1588.95,1588.95,1588.95,1588.95,0],["2018-12-26",1588.95,1588.95,1588.95,1588.95,0],["2018-12-27",1588.95,1588.95,1588.95,1588.95,0],["2018-12-28",1588.95,1588.95,1588.95,1588.95,0],["2019-01-02",1588.95,1588.95,1588.95,1588.95,0],["2019-01-03",1588.95,1588.95,1588.95,1588.95,0],["2019-01-04",1588.95,1588.95,1588.95,1588.95,0],["2019-01-07",1588.95,1588.95,1588.95,1588.95,0],["2019-01-08",1588.95,1588.95,1588.95,1588.95,0],["2019-01-09",1588.95,1588.95,1588.95,1588.95,0],["2019-01-10",1640.21,1640.21,1640.21,1640.21,7100],["2019-01-11",1640.21,1640.21,1640.21,1640.21,0],["2019-01-14",1486.44,1537.69,1486.44,1537.69,3900],["2019-01-15",1486.44,1486.44,1486.44,1486.44,4100],["2019-01-16",1588.95,1588.95,1588.95,1588.95,500],["2019-01-17",1588.95,1588.95,1588.95,1588.95,0],["2019-01-18",1588.95,1588.95,1588.95,1588.95,0],["2019-01-21",1588.95,1588.95,1588.95,1588.95,0],["2019-01-22",1588.95,1588.95,1588.95,1588.95,0],["2019-01-23",1588.95,1588.95,1588.95,1588.95,0],["2019-01-24",1588.95,1588.95,1588.95,1588.95,0],["2019-01-25",1588.95,1588.95,1537.69,1537.69,35000],["2019-01-28",1537.69,1537.69,1486.44,1486.44,32000],["2019-01-29",1486.44,1486.44,1486.44,1486.44,100],["2019-01-30",1486.44,1486.44,1435.18,1435.18,25100],["2019-01-31",1435.18,1435.18,1435.18,1435.18,10000],["2019-02-01",1435.18,1435.18,1435.18,1435.18,8300],["2019-02-11",1435.18,1435.18,1435.18,1435.18,0],["2019-02-12",1435.18,1435.18,1435.18,1435.18,100],["2019-02-13",1435.18,1435.18,1435.18,1435.18,0],["2019-02-14",1486.44,1537.69,1486.44,1537.69,4100],["2019-02-15",1537.69,1537.69,1537.69,1537.69,0],["2019-02-18",1537.69,1640.21,1383.92,1588.95,111200],["2019-02-19",1537.69,1588.95,1537.69,1588.95,38000],["2019-02-20",1588.95,1588.95,1588.95,1588.95,0],["2019-02-21",1537.69,1537.69,1537.69,1537.69,10100],["2019-02-22",1537.69,1537.69,1537.69,1537.69,0],["2019-02-25",1435.18,1537.69,1383.92,1537.69,1600],["2019-02-26",1537.69,1537.69,1486.44,1537.69,45100],["2019-02-27",1486.44,1640.21,1383.92,1640.21,20800],["2019-02-28",1537.69,1588.95,1537.69,1588.95,3800],["2019-03-01",1588.95,1588.95,1588.95,1588.95,0],["2019-03-04",1640.21,1640.21,1588.95,1588.95,22400],["2019-03-05",1588.95,1588.95,1588.95,1588.95,0],["2019-03-06",1640.21,1640.21,1640.21,1640.21,2000],["2019-03-07",1640.21,1640.21,1640.21,1640.21,0],["2019-03-08",1640.21,1640.21,1640.21,1640.21,1000],["2019-03-11",1640.21,1640.21,1640.21,1640.21,11100],["2019-03-12",1640.21,1691.46,1640.21,1691.46,7000],["2019-03-13",1691.46,1691.46,1640.21,1640.21,10000],["2019-03-14",1640.21,1691.46,1486.44,1537.69,138500],["2019-03-15",1537.69,1691.46,1537.69,1640.21,18200],["2019-03-18",1537.69,1742.72,1537.69,1742.72,8500],["2019-03-19",1640.21,1742.72,1640.21,1691.46,22400],["2019-03-20",1640.21,1742.72,1640.21,1742.72,7000],["2019-03-21",1691.46,1742.72,1588.95,1691.46,14200],["2019-03-22",1691.46,1742.72,1691.46,1742.72,9500],["2019-03-25",1793.97,1793.97,1691.46,1793.97,22300],["2019-03-26",1793.97,1896.49,1793.97,1896.49,56800],["2019-03-27",1947.74,2050.26,1947.74,2050.26,50500],["2019-03-28",2255.28,2255.28,2255.28,2255.28,39500],["2019-03-29",2306.54,2460.31,2306.54,2460.31,64600],["2019-04-01",2562.82,2614.08,2255.28,2562.82,10900],["2019-04-02",2306.54,2357.8,2306.54,2306.54,45100],["2019-04-03",2101.51,2101.51,2101.51,2101.51,15300],["2019-04-04",2255.28,2306.54,1896.49,1947.74,33700],["2019-04-05",2050.26,2101.51,2050.26,2101.51,23100],["2019-04-08",2101.51,2255.28,2101.51,2255.28,1000],["2019-04-09",2357.8,2357.8,2101.51,2357.8,33200],["2019-04-17",2562.82,2562.82,2204.03,2562.82,2400],["2019-04-18",2460.31,2511.56,2409.05,2460.31,20100],["2019-04-19",2460.31,2460.31,2460.31,2460.31,0],["2019-04-22",2460.31,2460.31,2101.51,2101.51,22300],["2019-04-23",1845.23,2152.77,1845.23,2152.77,500],["2019-04-24",2152.77,2152.77,2152.77,2152.77,100],["2019-04-25",2204.03,2204.03,2152.77,2152.77,4600],["2019-04-26",2306.54,2306.54,2306.54,2306.54,100],["2019-05-02",2255.28,2255.28,2101.51,2152.77,16100],["2019-05-03",2204.03,2204.03,2204.03,2204.03,2300],["2019-05-06",2306.54,2460.31,2306.54,2306.54,79500],["2019-05-07",2306.54,2409.05,2306.54,2409.05,10400],["2019-05-08",2409.05,2511.56,2357.8,2511.56,35400],["2019-05-09",2511.56,2511.56,2409.05,2409.05,27800],["2019-05-10",2409.05,2409.05,2409.05,2409.05,6400],["2019-05-13",2409.05,2409.05,2409.05,2409.05,14300],["2019-05-14",2409.05,2409.05,2409.05,2409.05,14200],["2019-05-15",2409.05,2409.05,2409.05,2409.05,60500],["2019-05-16",2357.8,2357.8,2357.8,2357.8,2400],["2019-05-17",2409.05,2409.05,2357.8,2409.05,14100],["2019-05-20",2460.31,2460.31,2409.05,2460.31,13700],["2019-05-21",2460.31,2562.82,2460.31,2562.82,68400],["2019-05-22",2562.82,2870.36,2562.82,2870.36,245000],["2019-05-23",2972.87,3280.41,2972.87,3280.41,72800],["2019-05-24",3690.46,3741.72,3639.21,3741.72,190100],["2019-05-27",4203.03,4254.28,3690.46,3741.72,153800],["2019-05-28",4049.26,4049.26,3587.95,3998.0,83600],["2019-05-29",3792.98,3895.49,3587.95,3690.46,40800],["2019-05-30",3536.69,3587.95,3126.64,3587.95,22400],["2019-05-31",3434.18,3946.74,3434.18,3844.23,65900],["2019-06-03",3485.44,4100.51,3434.18,3485.44,42300],["2019-06-04",3587.95,3895.49,3587.95,3741.72,43600],["2019-06-05",3639.21,4100.51,3587.95,3998.0,31300],["2019-06-06",4203.03,4203.03,3844.23,4049.26,15400],["2019-06-07",4049.26,4049.26,3741.72,3741.72,20200],["2019-06-10",3792.98,4100.51,3741.72,3844.23,11900],["2019-06-11",3998.0,3998.0,3741.72,3741.72,7100],["2019-06-12",3741.72,3741.72,3587.95,3690.46,62600],["2019-06-13",3844.23,3844.23,3587.95,3792.98,5200],["2019-06-14",3741.72,3741.72,3741.72,3741.72,9500],["2019-06-17",3690.46,3690.46,3587.95,3639.21,11800],["2019-06-18",3587.95,3587.95,3587.95,3587.95,6400],["2019-06-19",3587.95,3587.95,3382.92,3382.92,51700],["2019-06-20",3382.92,3382.92,3177.9,3331.67,22300],["2019-06-21",3690.46,3690.46,2870.36,3177.9,113200],["2019-06-24",3331.67,3382.92,3331.67,3331.67,5600],["2019-06-25",3331.67,3690.46,3331.67,3690.46,2700],["2019-06-26",3536.69,3536.69,3126.64,3177.9,29100],["2019-06-27",3024.13,3331.67,3024.13,3177.9,9600],["2019-06-28",3075.39,3177.9,3075.39,3177.9,2900],["2019-07-01",3280.41,3485.44,3280.41,3485.44,8200],["2019-07-02",3382.92,3434.18,3229.15,3331.67,23600],["2019-07-03",3280.41,3280.41,3229.15,3229.15,4200],["2019-07-04",3280.41,3382.92,3280.41,3382.92,4600],["2019-07-05",3229.15,3331.67,3229.15,3331.67,2500],["2019-07-08",3280.41,3280.41,3229.15,3229.15,6000],["2019-07-09",3229.15,3434.18,3229.15,3382.92,13300],["2019-07-10",3485.44,3690.46,3434.18,3587.95,67600],["2019-07-11",3536.69,3587.95,3485.44,3485.44,17300],["2019-07-12",3536.69,3587.95,3485.44,3587.95,10800],["2019-07-15",3536.69,3587.95,3229.15,3331.67,41900],["2019-07-16",3331.67,3382.92,3331.67,3382.92,4600],["2019-07-17",3382.92,3382.92,3382.92,3382.92,8200],["2019-07-18",3434.18,3434.18,3434.18,3434.18,2200],["2019-07-19",3382.92,3434.18,3382.92,3434.18,6400],["2019-07-22",3434.18,3434.18,3280.41,3382.92,9700],["2019-07-23",3331.67,3331.67,3075.39,3177.9,25700],["2019-07-24",3075.39,3229.15,3075.39,3229.15,20400],["2019-07-25",3075.39,3229.15,3024.13,3024.13,25000],["2019-07-26",3075.39,3075.39,3075.39,3075.39,0],["2019-07-29",3075.39,3075.39,3075.39,3075.39,0],["2019-07-30",3024.13,3024.13,3024.13,3024.13,500],["2019-07-31",2972.87,3024.13,2870.36,3024.13,6100],["2019-08-01",2972.87,2972.87,2819.1,2819.1,16000],["2019-08-02",2819.1,2972.87,2665.33,2972.87,5800],["2019-08-05",2921.62,2921.62,2921.62,2921.62,100],["2019-08-06",2972.87,2972.87,2921.62,2921.62,18200],["2019-08-07",3075.39,3229.15,3075.39,3177.9,16100],["2019-08-08",3177.9,3177.9,3024.13,3126.64,10200],["2019-08-09",2921.62,3024.13,2921.62,3024.13,5100],["2019-08-12",2972.87,2972.87,2972.87,2972.87,2100],["2019-08-13",2972.87,2972.87,2972.87,2972.87,8000],["2019-08-14",2972.87,2972.87,2870.36,2870.36,11200],["2019-08-15",2972.87,2972.87,2870.36,2972.87,15900],["2019-08-16",2921.62,2972.87,2921.62,2972.87,6400],["2019-08-19",2921.62,2921.62,2921.62,2921.62,100],["2019-08-20",2921.62,2921.62,2921.62,2921.62,15900],["2019-08-21",2921.62,2921.62,2921.62,2921.62,7800],["2019-08-22",2921.62,2921.62,2870.36,2921.62,12300],["2019-08-23",2870.36,2870.36,2716.59,2767.85,15800],["2019-08-26",2819.1,3075.39,2767.85,2972.87,14100],["2019-08-27",2819.1,2870.36,2716.59,2870.36,10400],["2019-08-28",2819.1,2819.1,2819.1,2819.1,0],["2019-08-29",2819.1,2921.62,2819.1,2921.62,1150600],["2019-08-30",2819.1,2870.36,2716.59,2870.36,23300],["2019-09-03",2819.1,2819.1,2819.1,2819.1,2000],["2019-09-04",2819.1,2870.36,2819.1,2819.1,3400],["2019-09-05",2819.1,2819.1,2767.85,2767.85,600],["2019-09-06",2767.85,2767.85,2767.85,2767.85,0],["2019-09-09",2972.87,3024.13,2972.87,3024.13,2700],["2019-09-10",2972.87,2972.87,2972.87,2972.87,100],["2019-09-11",2972.87,2972.87,2972.87,2972.87,0],["2019-09-12",2972.87,2972.87,2972.87,2972.87,0],["2019-09-13",2870.36,2921.62,2819.1,2921.62,4400],["2019-09-16",2870.36,2870.36,2870.36,2870.36,3000],["2019-09-17",2819.1,2819.1,2819.1,2819.1,900],["2019-09-18",2921.62,3177.9,2921.62,3024.13,14200],["2019-09-19",3024.13,3024.13,3024.13,3024.13,6600],["2019-09-20",3177.9,3177.9,3024.13,3024.13,9400],["2019-09-23",3024.13,3024.13,3024.13,3024.13,300],["2019-09-24",3024.13,3075.39,3024.13,3075.39,4000],["2019-09-25",3024.13,3024.13,3024.13,3024.13,2000],["2019-09-26",2972.87,3075.39,2972.87,3075.39,20800],["2019-09-27",3024.13,3024.13,3024.13,3024.13,0],["2019-09-30",3024.13,3024.13,3024.13,3024.13,9000],["2019-10-01",3126.64,3126.64,3126.64,3126.64,4300],["2019-10-02",3075.39,3126.64,3075.39,3126.64,900],["2019-10-03",3075.39,3177.9,3075.39,3177.9,7800],["2019-10-04",3229.15,3587.95,3229.15,3587.95,48200],["2019-10-07",3895.49,4100.51,3895.49,4049.26,138600],["2019-10-08",4049.26,4049.26,3998.0,3998.0,400],["2019-10-09",3998.0,3998.0,3434.18,3587.95,20000],["2019-10-10",3587.95,3587.95,3331.67,3536.69,9200],["2019-10-11",3536.69,3536.69,3485.44,3536.69,10500],["2019-10-14",3639.21,3639.21,3587.95,3587.95,1200],["2019-10-15",3639.21,3639.21,3587.95,3587.95,2300],["2019-10-16",3587.95,3639.21,3485.44,3485.44,2300],["2019-10-17",3587.95,3587.95,3587.95,3587.95,500],["2019-10-18",3485.44,3587.95,3485.44,3587.95,20100],["2019-10-21",3587.95,3639.21,3587.95,3587.95,22300],["2019-10-22",3741.72,3844.23,3587.95,3639.21,12300],["2019-10-23",3639.21,3639.21,3587.95,3587.95,10400],["2019-10-24",3792.98,3792.98,3587.95,3587.95,11100],["2019-10-25",3536.69,3587.95,3485.44,3485.44,10100],["2019-10-28",3536.69,3536.69,3485.44,3485.44,2100],["2019-10-29",3587.95,3587.95,3485.44,3485.44,3600],["2019-10-30",3536.69,3587.95,3485.44,3485.44,23500],["2019-10-31",3536.69,3536.69,3485.44,3485.44,6700],["2019-11-01",3485.44,3639.21,3485.44,3485.44,38600],["2019-11-04",3485.44,3485.44,3434.18,3434.18,2700],["2019-11-05",3485.44,3485.44,3485.44,3485.44,2900],["2019-11-06",3485.44,3485.44,3485.44,3485.44,25900],["2019-11-07",3485.44,3485.44,3485.44,3485.44,3400],["2019-11-08",3485.44,3485.44,3485.44,3485.44,3100],["2019-11-11",3485.44,3485.44,3485.44,3485.44,0],["2019-11-12",3485.44,3485.44,3382.92,3382.92,15400],["2019-11-13",3485.44,3485.44,3485.44,3485.44,2000],["2019-11-14",3434.18,3434.18,3280.41,3331.67,22600],["2019-11-15",3331.67,3331.67,3331.67,3331.67,1800],["2019-11-18",3331.67,3331.67,3331.67,3331.67,0],["2019-11-19",3331.67,3331.67,3331.67,3331.67,0],["2019-11-20",3331.67,3331.67,3280.41,3280.41,1500],["2019-11-21",3331.67,3331.67,3280.41,3280.41,3500],["2019-11-22",3280.41,3331.67,3280.41,3331.67,2100],["2019-11-25",3229.15,3434.18,3229.15,3434.18,1100],["2019-11-26",3331.67,3434.18,3280.41,3280.41,69800],["2019-11-27",3331.67,3382.92,3229.15,3280.41,64200],["2019-11-28",3280.41,3280.41,3229.15,3229.15,3300],["2019-11-29",3229.15,3229.15,3229.15,3229.15,1000],["2019-12-02",3229.15,3229.15,3229.15,3229.15,0],["2019-12-03",3382.92,3382.92,3382.92,3382.92,100],["2019-12-04",3382.92,3382.92,3382.92,3382.92,0],["2019-12-05",3177.9,3229.15,3177.9,3177.9,33900],["2019-12-06",3177.9,3177.9,3075.39,3075.39,29800],["2019-12-09",3229.15,3331.67,3177.9,3177.9,29300],["2019-12-10",3126.64,3126.64,3075.39,3075.39,19700],["2019-12-11",3177.9,3177.9,3177.9,3177.9,1000],["2019-12-12",3075.39,3177.9,3075.39,3177.9,7400],["2019-12-13",3075.39,3126.64,3075.39,3075.39,75100],["2019-12-16",3075.39,3075.39,3075.39,3075.39,1500],["2019-12-17",3075.39,3075.39,3075.39,3075.39,1007600],["2019-12-18",3075.39,3075.39,3075.39,3075.39,13500],["2019-12-19",3075.39,3075.39,3075.39,3075.39,6700],["2019-12-20",3075.39,3280.41,3024.13,3075.39,1008600],["2019-12-23",3075.39,3126.64,3075.39,3075.39,46300],["2019-12-24",3075.39,3075.39,3075.39,3075.39,0],["2019-12-25",3075.39,3075.39,3075.39,3075.39,1000000],["2019-12-26",2921.62,2921.62,2921.62,2921.62,5300],["2019-12-27",2972.87,3075.39,2972.87,3075.39,4000],["2019-12-30",3075.39,3126.64,3075.39,3126.64,19100],["2019-12-31",3075.39,3177.9,3075.39,3177.9,2700],["2020-01-02",3177.9,3177.9,3126.64,3177.9,71200],["2020-01-03",3177.9,3177.9,3126.64,3126.64,33900],["2020-01-06",3126.64,3126.64,3126.64,3126.64,1200],["2020-01-07",3126.64,3126.64,3126.64,3126.64,15000],["2020-01-08",3126.64,3126.64,3126.64,3126.64,35000],["2020-01-09",3126.64,3126.64,3075.39,3075.39,4800],["2020-01-10",3126.64,3126.64,3075.39,3075.39,41600],["2020-01-13",3075.39,3075.39,3075.39,3075.39,2900],["2020-01-14",3075.39,3075.39,3075.39,3075.39,2400],["2020-01-15",3075.39,3126.64,3075.39,3075.39,6100],["2020-01-16",3024.13,3075.39,3024.13,3075.39,10300],["2020-01-17",3075.39,3075.39,3075.39,3075.39,4000],["2020-01-20",3075.39,3075.39,3075.39,3075.39,30900],["2020-01-21",3536.69,3536.69,3075.39,3075.39,35600],["2020-01-22",3075.39,3280.41,3075.39,3280.41,4400],["2020-01-30",3126.64,3126.64,3126.64,3126.64,0],["2020-01-31",3382.92,3382.92,3075.39,3075.39,22000],["2020-02-03",3229.15,3229.15,3229.15,3229.15,100],["2020-02-04",3177.9,3177.9,3075.39,3126.64,7200],["2020-02-05",3126.64,3126.64,3075.39,3075.39,28300],["2020-02-06",3075.39,3075.39,3075.39,3075.39,6000],["2020-02-07",3075.39,3075.39,2972.87,2972.87,5200],["2020-02-10",3024.13,3075.39,3024.13,3075.39,10100],["2020-02-11",3024.13,3024.13,3024.13,3024.13,200],["2020-02-12",3075.39,3075.39,3075.39,3075.39,400],["2020-02-13",3075.39,3075.39,3075.39,3075.39,0],["2020-02-14",3075.39,3075.39,3024.13,3024.13,4900],["2020-02-17",3024.13,3024.13,3024.13,3024.13,0],["2020-02-18",3024.13,3075.39,3024.13,3075.39,8600],["2020-02-19",3331.67,3331.67,3075.39,3075.39,7100],["2020-02-20",3075.39,3075.39,3024.13,3024.13,2000],["2020-02-21",3024.13,3024.13,3024.13,3024.13,8000],["2020-02-24",3024.13,3024.13,3024.13,3024.13,0],["2020-02-25",2819.1,2870.36,2767.85,2870.36,59700],["2020-02-26",2819.1,2819.1,2562.82,2614.08,119900],["2020-02-27",2665.33,2819.1,2665.33,2767.85,445100],["2020-02-28",2819.1,3075.39,2716.59,3075.39,321000],["2020-03-02",3229.15,3229.15,3177.9,3229.15,3492200],["2020-03-03",3331.67,3690.46,3075.39,3690.46,2908100],["2020-03-04",3690.46,3690.46,3331.67,3690.46,184900],["2020-03-05",3434.18,3485.44,3434.18,3485.44,72900],["2020-03-06",3382.92,3382.92,3280.41,3382.92,84100],["2020-03-09",3280.41,3382.92,2870.36,2921.62,75300],["2020-03-10",2716.59,3229.15,2716.59,3229.15,94200],["2020-03-11",3126.64,3485.44,3075.39,3229.15,53000],["2020-03-12",3075.39,3075.39,2921.62,2972.87,63900],["2020-03-13",3024.13,3024.13,2972.87,3024.13,41200],["2020-03-16",3075.39,3075.39,3024.13,3024.13,5600],["2020-03-17",2819.1,2972.87,2819.1,2972.87,18700],["2020-03-18",2972.87,3024.13,2972.87,3024.13,42000],["2020-03-19",3024.13,3024.13,2870.36,2870.36,30900],["2020-03-20",3229.15,3229.15,2870.36,2870.36,32000],["2020-03-23",2921.62,2921.62,2614.08,2665.33,57100],["2020-03-24",2716.59,2819.1,2716.59,2767.85,16800],["2020-03-25",2665.33,2870.36,2665.33,2870.36,7100],["2020-03-26",2716.59,2716.59,2716.59,2716.59,10500],["2020-03-27",2716.59,2716.59,2665.33,2665.33,5900],["2020-03-30",2562.82,2614.08,2306.54,2306.54,38200],["2020-03-31",2306.54,2306.54,2050.26,2050.26,39500],["2020-04-01",1947.74,2255.28,1947.74,2255.28,34700],["2020-04-03",2306.54,2357.8,2306.54,2357.8,19500],["2020-04-06",2562.82,2562.82,2562.82,2562.82,3400],["2020-04-07",2562.82,2614.08,2511.56,2614.08,18700],["2020-04-08",2562.82,2562.82,2562.82,2562.82,34800],["2020-04-09",2562.82,2614.08,2562.82,2562.82,14800],["2020-04-10",2562.82,2562.82,2562.82,2562.82,10900],["2020-04-13",2562.82,2562.82,2562.82,2562.82,3300],["2020-04-14",2562.82,2562.82,2460.31,2511.56,14300],["2020-04-15",2511.56,2562.82,2511.56,2562.82,3800],["2020-04-16",2562.82,2614.08,2562.82,2614.08,5500],["2020-04-17",2562.82,2972.87,2562.82,2972.87,189200],["2020-04-20",3331.67,3331.67,2972.87,3075.39,48500],["2020-04-21",3126.64,3126.64,2972.87,3024.13,25700],["2020-04-22",2819.1,2972.87,2665.33,2972.87,52500],["2020-04-23",2819.1,2972.87,2819.1,2972.87,23400],["2020-04-24",2921.62,2921.62,2921.62,2921.62,0],["2020-04-27",2870.36,2870.36,2665.33,2665.33,165700],["2020-04-28",2819.1,2819.1,2767.85,2767.85,22500],["2020-04-29",2819.1,2819.1,2767.85,2767.85,1000],["2020-05-04",2665.33,2767.85,2665.33,2767.85,31200],["2020-05-05",2767.85,2819.1,2767.85,2819.1,9000],["2020-05-06",2819.1,2819.1,2819.1,2819.1,38300],["2020-05-07",2819.1,2870.36,2767.85,2870.36,14200],["2020-05-08",2870.36,2870.36,2767.85,2870.36,15100],["2020-05-11",2921.62,2921.62,2870.36,2870.36,44100],["2020-05-12",2870.36,2870.36,2870.36,2870.36,0],["2020-05-13",2870.36,2921.62,2819.1,2819.1,17400],["2020-05-14",2870.36,2972.87,2870.36,2921.62,30300],["2020-05-15",2972.87,3075.39,2870.36,3075.39,64300],["2020-05-18",3024.13,3229.15,3024.13,3177.9,93900],["2020-05-19",3331.67,3331.67,3229.15,3280.41,47400],["2020-05-20",3229.15,3331.67,3229.15,3331.67,120700],["2020-05-21",3434.18,3434.18,3331.67,3331.67,59200],["2020-05-22",3280.41,3382.92,3280.41,3382.92,122200],["2020-05-25",3331.67,3485.44,3331.67,3485.44,65200],["2020-05-26",3485.44,3536.69,3434.18,3536.69,34300],["2020-05-27",3485.44,3536.69,3485.44,3536.69,129600],["2020-05-28",3485.44,3536.69,3485.44,3485.44,29600],["2020-05-29",3485.44,3485.44,3485.44,3485.44,26200],["2020-06-01",3485.44,3536.69,3485.44,3536.69,137800],["2020-06-02",3536.69,3587.95,3485.44,3587.95,47800],["2020-06-03",3536.69,3587.95,3536.69,3587.95,21000],["2020-06-04",3536.69,3536.69,3485.44,3536.69,29000],["2020-06-05",3434.18,3485.44,3331.67,3485.44,127100],["2020-06-08",3536.69,3587.95,3434.18,3536.69,66200],["2020-06-09",3536.69,3536.69,3434.18,3434.18,28200],["2020-06-10",3536.69,3639.21,3536.69,3639.21,33600],["2020-06-11",3587.95,4100.51,3536.69,3998.0,278000],["2020-06-12",3844.23,3844.23,3639.21,3741.72,20800],["2020-06-15",3741.72,3741.72,3485.44,3485.44,35300],["2020-06-16",3946.74,3946.74,3946.74,3946.74,2000],["2020-06-17",3639.21,3639.21,3485.44,3485.44,43900],["2020-06-18",3536.69,3536.69,3536.69,3536.69,6000],["2020-06-19",3536.69,3895.49,3536.69,3895.49,9000],["2020-06-22",4100.51,4100.51,3741.72,3741.72,26200],["2020-06-23",3895.49,4100.51,3895.49,3946.74,110400],["2020-06-24",3844.23,3844.23,3741.72,3792.98,5900],["2020-06-25",3690.46,3690.46,3587.95,3587.95,6900],["2020-06-26",3587.95,3587.95,3587.95,3587.95,0],["2020-06-29",3998.0,3998.0,3587.95,3587.95,1000],["2020-06-30",3639.21,3690.46,3639.21,3690.46,2900],["2020-07-01",3946.74,3946.74,3895.49,3946.74,2100],["2020-07-02",3844.23,3844.23,3844.23,3844.23,100],["2020-07-03",3844.23,3844.23,3844.23,3844.23,0],["2020-07-06",3587.95,3639.21,3587.95,3639.21,4800],["2020-07-07",3587.95,3587.95,3587.95,3587.95,0],["2020-07-08",3690.46,3690.46,3690.46,3690.46,4600],["2020-07-09",3741.72,3741.72,3741.72,3741.72,100],["2020-07-10",3690.46,3741.72,3639.21,3741.72,6200],["2020-07-13",3690.46,3741.72,3690.46,3741.72,58100],["2020-07-14",3741.72,3741.72,3741.72,3741.72,0],["2020-07-15",3639.21,3792.98,3639.21,3741.72,15300],["2020-07-16",3741.72,3792.98,3741.72,3792.98,8700],["2020-07-17",3844.23,3844.23,3844.23,3844.23,1800],["2020-07-20",3844.23,3844.23,3741.72,3844.23,7300],["2020-07-21",3792.98,3792.98,3792.98,3792.98,1800],["2020-07-22",3792.98,3792.98,3792.98,3792.98,2000],["2020-07-23",3792.98,3792.98,3741.72,3792.98,2300],["2020-07-24",3639.21,3639.21,3639.21,3639.21,2000],["2020-07-27",3639.21,3639.21,3536.69,3587.95,19100],["2020-07-28",3587.95,3741.72,3331.67,3639.21,28500],["2020-07-29",3382.92,3587.95,3382.92,3587.95,1000],["2020-07-30",3741.72,3741.72,3690.46,3690.46,300],["2020-07-31",3639.21,3690.46,3639.21,3690.46,12800],["2020-08-03",3741.72,3741.72,3741.72,3741.72,200],["2020-08-04",3690.46,3690.46,3639.21,3639.21,4300],["2020-08-05",3587.95,3587.95,3587.95,3587.95,3400],["2020-08-06",3741.72,3741.72,3690.46,3690.46,400],["2020-08-07",3587.95,3587.95,3587.95,3587.95,15600],["2020-08-10",3690.46,3741.72,3639.21,3690.46,24900],["2020-08-11",3690.46,3792.98,3690.46,3741.72,11400],["2020-08-12",3690.46,3792.98,3690.46,3741.72,3500],["2020-08-13",3741.72,3741.72,3690.46,3741.72,2500],["2020-08-14",3741.72,3741.72,3741.72,3741.72,0],["2020-08-17",3690.46,3741.72,3690.46,3741.72,3300],["2020-08-18",3741.72,3741.72,3741.72,3741.72,0],["2020-08-19",3690.46,3690.46,3639.21,3639.21,31800],["2020-08-20",3690.46,3690.46,3690.46,3690.46,100],["2020-08-21",3587.95,3690.46,3587.95,3690.46,7300],["2020-08-24",3690.46,3895.49,3639.21,3690.46,42500],["2020-08-25",3690.46,3690.46,3690.46,3690.46,11700],["2020-08-26",3639.21,3690.46,3639.21,3639.21,17300],["2020-08-27",3639.21,3639.21,3587.95,3639.21,7800],["2020-08-28",3741.72,3741.72,3587.95,3690.46,16700],["2020-08-31",3639.21,3741.72,3639.21,3639.21,26600],["2020-09-01",3690.46,3690.46,3690.46,3690.46,4100],["2020-09-03",3639.21,3690.46,3639.21,3690.46,53800],["2020-09-04",3741.72,4203.03,3690.46,4100.51,249900],["2020-09-07",4100.51,4203.03,3998.0,4100.51,81500],["2020-09-08",4100.51,4100.51,3998.0,4049.26,44800],["2020-09-09",3946.74,4049.26,3946.74,3998.0,120600],["2020-09-10",3998.0,4049.26,3946.74,3946.74,153200],["2020-09-11",3998.0,4049.26,3946.74,3946.74,49700],["2020-09-14",3946.74,3946.74,3895.49,3946.74,17800],["2020-09-15",3946.74,3946.74,3792.98,3844.23,79100],["2020-09-16",3792.98,3844.23,3741.72,3844.23,74100],["2020-09-17",3792.98,3844.23,3741.72,3792.98,16900],["2020-09-18",3844.23,3844.23,3741.72,3792.98,52600],["2020-09-21",3792.98,3792.98,3741.72,3741.72,114400],["2020-09-22",3741.72,3741.72,3639.21,3741.72,18700],["2020-09-23",3690.46,3792.98,3690.46,3741.72,27200],["2020-09-24",3741.72,3741.72,3690.46,3741.72,57900],["2020-09-25",3741.72,3741.72,3639.21,3741.72,32000],["2020-09-28",3690.46,3690.46,3639.21,3639.21,179300],["2020-09-29",3690.46,3741.72,3639.21,3639.21,46900],["2020-09-30",3639.21,3639.21,3639.21,3639.21,71400],["2020-10-01",3844.23,3844.23,3639.21,3741.72,56900],["2020-10-02",3741.72,3741.72,3587.95,3690.46,62200],["2020-10-05",3690.46,3690.46,3587.95,3690.46,109000],["2020-10-06",3690.46,3844.23,3690.46,3844.23,119900],["2020-10-07",3792.98,3946.74,3792.98,3844.23,103400],["2020-10-08",3792.98,3844.23,3741.72,3792.98,45200],["2020-10-09",3844.23,3895.49,3741.72,3844.23,32900],["2020-10-12",3895.49,3998.0,3895.49,3946.74,77200],["2020-10-13",3895.49,3895.49,3844.23,3895.49,28100],["2020-10-14",3895.49,3946.74,3895.49,3895.49,30600],["2020-10-15",3946.74,4254.28,3895.49,4203.03,206700],["2020-10-16",4356.8,4408.05,4254.28,4408.05,172800],["2020-10-19",4408.05,4818.1,4408.05,4766.85,167600],["2020-10-20",4664.33,4664.33,4561.82,4613.08,136700],["2020-10-21",4510.57,4818.1,4510.57,4715.59,180200],["2020-10-22",4664.33,4766.85,4613.08,4715.59,61300],["2020-10-23",4715.59,4766.85,4613.08,4664.33,45500],["2020-10-26",4613.08,4715.59,4561.82,4561.82,97000],["2020-10-27",4459.31,4510.57,4356.8,4408.05,36700],["2020-10-28",4459.31,4561.82,4305.54,4305.54,66400],["2020-10-29",4305.54,4613.08,4305.54,4510.57,25600],["2020-10-30",4613.08,4613.08,4510.57,4510.57,15800],["2020-11-02",4510.57,4613.08,4459.31,4613.08,44700],["2020-11-03",4510.57,4561.82,4510.57,4510.57,17700],["2020-11-04",4510.57,4715.59,4510.57,4613.08,48600],["2020-11-05",4613.08,4613.08,4613.08,4613.08,11100],["2020-11-06",4613.08,4613.08,4613.08,4613.08,900],["2020-11-09",4561.82,4613.08,4510.57,4613.08,62000],["2020-11-10",4510.57,4613.08,4510.57,4561.82,31500],["2020-11-11",4561.82,4613.08,4510.57,4510.57,14700],["2020-11-12",4613.08,4613.08,4510.57,4613.08,86300],["2020-11-13",4561.82,4561.82,4510.57,4510.57,14300],["2020-11-16",4561.82,4561.82,4510.57,4510.57,21500],["2020-11-17",4561.82,4561.82,4510.57,4510.57,24500],["2020-11-18",4510.57,4664.33,4510.57,4664.33,35300],["2020-11-19",4613.08,4613.08,4561.82,4561.82,23400],["2020-11-20",4613.08,4613.08,4561.82,4613.08,45000],["2020-11-23",4766.85,4818.1,4664.33,4766.85,63500],["2020-11-24",4766.85,4766.85,4664.33,4715.59,26900],["2020-11-25",4715.59,4766.85,4664.33,4715.59,34700],["2020-11-26",4613.08,4766.85,4613.08,4715.59,36300],["2020-11-27",4715.59,4715.59,4664.33,4715.59,15500],["2020-11-30",4715.59,4766.85,4664.33,4664.33,20100],["2020-12-01",4613.08,4818.1,4613.08,4766.85,46800],["2020-12-02",4766.85,4869.36,4715.59,4766.85,64000],["2020-12-03",4766.85,4869.36,4766.85,4869.36,18200],["2020-12-04",4818.1,5176.9,4818.1,5176.9,155100],["2020-12-07",5125.64,5279.41,5125.64,5228.16,73400],["2020-12-08",5176.9,5279.41,5125.64,5279.41,90700],["2020-12-09",5125.64,5330.67,5125.64,5279.41,460700],["2020-12-10",5279.41,5638.21,5279.41,5484.44,620400],["2020-12-11",5638.21,5945.75,5381.92,5945.75,572800],["2020-12-14",5945.75,6304.54,5843.23,6304.54,669800],["2020-12-15",6253.28,6407.05,6048.26,6099.51,687100],["2020-12-16",6099.51,6253.28,5945.75,6253.28,573700],["2020-12-17",6150.77,6253.28,5997.0,6099.51,534800],["2020-12-18",6099.51,6714.59,6099.51,6663.33,641400],["2020-12-21",6509.57,6663.33,6407.05,6612.08,708400],["2020-12-22",6663.33,6663.33,6458.31,6612.08,643000],["2020-12-23",6560.82,6560.82,5843.23,6202.03,193300],["2020-12-24",6253.28,6253.28,5689.46,5791.98,195200],["2020-12-25",5894.49,6099.51,5843.23,6099.51,233700],["2020-12-28",6355.8,6355.8,5945.75,6048.26,110500],["2020-12-29",6099.51,6099.51,5894.49,5945.75,90700],["2020-12-30",5945.75,5945.75,5740.72,5894.49,139300],["2020-12-31",5945.75,6253.28,5791.98,6150.77,116000],["2021-01-04",6150.77,6509.57,6150.77,6407.05,248700],["2021-01-05",6407.05,6509.57,6355.8,6355.8,196300],["2021-01-06",6355.8,7022.13,6355.8,6919.62,381900],["2021-01-07",7022.13,7483.44,7022.13,7329.67,247800],["2021-01-08",7329.67,7329.67,6919.62,7124.64,161400],["2021-01-11",7124.64,7175.9,6817.1,7175.9,229000],["2021-01-12",7175.9,7227.16,6868.36,7227.16,165500],["2021-01-13",7073.39,7175.9,6868.36,7124.64,188300],["2021-01-14",6970.87,7790.98,6970.87,7637.21,651900],["2021-01-15",7790.98,7893.49,7585.95,7637.21,291700],["2021-01-18",7739.72,7893.49,7637.21,7637.21,187700],["2021-01-19",7483.44,7534.69,6663.33,7073.39,320900],["2021-01-20",7124.64,7175.9,6612.08,7022.13,97600],["2021-01-21",7227.16,7227.16,6714.59,7175.9,67400],["2021-01-22",7175.9,7329.67,6919.62,7073.39,96100],["2021-01-25",6919.62,7022.13,6919.62,6919.62,74000],["2021-01-26",6919.62,7022.13,6663.33,6663.33,182600],["2021-01-27",6663.33,6765.85,6150.77,6458.31,80800],["2021-01-28",6150.77,6150.77,5535.69,5535.69,255600],["2021-01-29",5125.64,5843.23,5125.64,5638.21,371800],["2021-02-01",5638.21,5894.49,5535.69,5586.95,563300],["2021-02-02",5484.44,6099.51,5484.44,5997.0,35500],["2021-02-03",6150.77,6458.31,6150.77,6458.31,183700],["2021-02-04",6509.57,7175.9,6407.05,6868.36,69400],["2021-02-05",7073.39,7073.39,6407.05,6817.1,21400],["2021-02-08",6817.1,6817.1,6150.77,6407.05,94100],["2021-02-09",6150.77,6663.33,6150.77,6458.31,25800],["2021-02-17",6612.08,6663.33,6560.82,6663.33,60500],["2021-02-18",6612.08,7483.44,6560.82,6663.33,101800],["2021-02-19",6765.85,6765.85,6612.08,6714.59,41600],["2021-02-22",6765.85,6765.85,6663.33,6663.33,190900],["2021-02-23",6663.33,6765.85,6663.33,6663.33,46900],["2021-02-24",6714.59,6765.85,6612.08,6663.33,47000],["2021-02-25",6714.59,6714.59,6612.08,6663.33,26600],["2021-02-26",6612.08,6663.33,6560.82,6663.33,24900],["2021-03-01",6663.33,6817.1,6663.33,6817.1,75200],["2021-03-02",6817.1,6919.62,6765.85,6919.62,96600],["2021-03-03",6868.36,7278.41,6868.36,7175.9,165100],["2021-03-04",7175.9,7227.16,6919.62,7124.64,68600],["2021-03-05",7073.39,7175.9,6919.62,6919.62,102300],["2021-03-08",7022.13,7175.9,6970.87,7073.39,92300],["2021-03-09",7124.64,7175.9,6970.87,7022.13,60100],["2021-03-10",7022.13,7073.39,6970.87,7073.39,23300],["2021-03-11",7124.64,7893.49,7124.64,7534.69,499500],["2021-03-12",7637.21,7637.21,7380.92,7483.44,60400],["2021-03-15",7483.44,7483.44,7175.9,7380.92,181300],["2021-03-16",7329.67,7432.18,7073.39,7175.9,129900],["2021-03-17",7124.64,7175.9,7022.13,7175.9,113500],["2021-03-18",7073.39,7380.92,7073.39,7380.92,772400],["2021-03-19",7432.18,7483.44,7278.41,7432.18,703600],["2021-03-22",7432.18,7790.98,7380.92,7637.21,738300],["2021-03-23",7637.21,8559.82,7637.21,8559.82,1333000],["2021-03-24",8559.82,9584.95,8559.82,9584.95,547600],["2021-03-25",10251.28,10610.08,8047.26,10200.03,784100],["2021-03-26",10097.52,10097.52,8713.59,10046.26,375900],["2021-03-29",9789.98,9995.0,9482.44,9687.46,281900],["2021-03-30",9482.44,9482.44,8918.62,8969.87,397900],["2021-03-31",9123.64,10097.52,9072.39,9738.72,212100],["2021-04-01",9738.72,10200.03,9738.72,9738.72,219100],["2021-04-02",9738.72,9892.49,9636.21,9789.98,240100],["2021-04-05",9943.75,9943.75,9687.46,9687.46,222300],["2021-04-06",9738.72,9738.72,9328.67,9379.93,217000],["2021-04-07",9482.44,9687.46,9379.93,9584.95,172500],["2021-04-08",9584.95,10866.36,9584.95,10610.08,487800],["2021-04-09",10558.82,10558.82,10251.28,10507.57,36800],["2021-04-12",10507.57,10763.85,10456.31,10610.08,101400],["2021-04-13",10405.05,10661.34,10200.03,10456.31,4819900],["2021-04-14",10405.05,10815.11,10405.05,10507.57,341200],["2021-04-15",10558.82,10558.82,10353.8,10507.57,50200],["2021-04-16",10558.82,10558.82,10251.28,10456.31,103700],["2021-04-19",10456.31,10456.31,9995.0,10046.26,3777100],["2021-04-20",10200.03,10251.28,9943.75,10251.28,359400],["2021-04-22",10251.28,10763.85,10097.52,10200.03,243400],["2021-04-23",10251.28,10353.8,10200.03,10353.8,255500],["2021-04-26",10405.05,10456.31,9995.0,10097.52,102400],["2021-04-27",10148.77,10200.03,9892.49,10148.77,83400],["2021-04-28",10097.52,10302.54,10046.26,10251.28,160000],["2021-04-29",10251.28,11532.7,10251.28,11020.13,500700],["2021-05-04",10815.11,10968.87,10661.34,10866.36,238100],["2021-05-05",10968.87,11173.9,10968.87,11020.13,190000],["2021-05-06",11071.39,11430.18,10968.87,11378.93,357100],["2021-05-07",11276.41,11276.41,10968.87,11020.13,206300],["2021-05-10",10968.87,11840.23,10968.87,11686.46,257800],["2021-05-11",11788.98,13019.13,11635.21,11891.49,197700],["2021-05-12",12096.52,12147.77,11686.46,11942.75,146600],["2021-05-13",11942.75,11942.75,11430.18,11686.46,90800],["2021-05-14",11788.98,11788.98,11481.44,11532.7,14000],["2021-05-17",11276.41,11276.41,11071.39,11071.39,65600],["2021-05-18",11173.9,11276.41,10456.31,10507.57,85100],["2021-05-19",11071.39,11071.39,10558.82,10712.59,132100],["2021-05-20",10712.59,11225.16,10712.59,11020.13,108900],["2021-05-21",11020.13,11532.7,11020.13,11071.39,64400],["2021-05-24",11173.9,11532.7,11071.39,11532.7,138400],["2021-05-25",11532.7,11532.7,11225.16,11532.7,231400],["2021-05-26",11532.7,12814.11,11532.7,12506.57,513600],["2021-05-27",12557.82,12814.11,12352.8,12506.57,1439400],["2021-05-28",12506.57,13839.23,12455.31,13224.16,1556100],["2021-05-31",13224.16,14761.85,13224.16,14761.85,1204600],["2021-06-01",15376.93,16197.03,15376.93,16145.77,1831700],["2021-06-02",15633.21,16709.59,15633.21,16555.82,1734600],["2021-06-03",17068.39,18708.59,16709.59,18298.54,1982900],["2021-06-04",18452.31,18862.36,16914.62,17222.16,2206800],["2021-06-07",17170.9,17170.9,15428.18,15684.47,2474500],["2021-06-08",15376.93,15889.49,13634.21,14146.77,2472450],["2021-06-09",14351.8,16145.77,14351.8,15735.72,4008800],["2021-06-10",17547.89,17624.52,17318.01,17624.52,1375000],["2021-06-11",18007.66,20229.89,18007.66,20229.89,1287200],["2021-06-14",19923.37,20842.91,19157.09,20613.03,1307300],["2021-06-15",20000.0,20306.51,19080.46,19157.09,1552300],["2021-06-16",19540.23,19923.37,18773.95,19003.83,733700],["2021-06-17",18773.95,18773.95,18084.29,18697.32,587400],["2021-06-18",18390.8,19233.72,18390.8,18697.32,796700],["2021-06-21",18620.69,18927.2,18237.55,18390.8,722900],["2021-06-22",18390.8,18773.95,18237.55,18314.18,754100],["2021-06-23",18390.8,18773.95,18160.92,18544.06,960200],["2021-06-24",18467.43,20153.26,18390.8,19463.6,1341600],["2021-06-25",19463.6,20459.77,19463.6,20459.77,1354800],["2021-06-28",20076.63,21072.8,20076.63,20613.03,1031000],["2021-06-29",20613.03,20766.28,19463.6,19770.11,1161800],["2021-06-30",19616.86,20229.89,19157.09,19463.6,1003900],["2021-07-01",19693.49,19923.37,18773.95,19846.74,2393000],["2021-07-02",19770.11,20766.28,19463.6,20689.66,4123400],["2021-07-05",20689.66,21302.68,20306.51,20919.54,2047700],["2021-07-06",20919.54,21149.43,19233.72,19233.72,2068200],["2021-07-07",19540.23,19923.37,18390.8,19080.46,1562300],["2021-07-08",19080.46,19157.09,18467.43,18850.57,1599800],["2021-07-09",18850.57,19157.09,17241.38,17547.89,1524600],["2021-07-12",17547.89,18467.43,15632.18,17011.49,1785400],["2021-07-13",16781.61,17241.38,16398.47,17088.12,1006800],["2021-07-14",17088.12,17624.52,16551.72,17164.75,1035500],["2021-07-15",17318.01,17624.52,16091.95,17471.26,1883700],["2021-07-16",17318.01,17931.03,17318.01,17624.52,1285500],["2021-07-19",17471.26,17777.78,16168.58,16475.1,576100],["2021-07-20",16858.24,17164.75,15938.7,17164.75,1452900],["2021-07-21",17011.49,17394.64,16781.61,17088.12,1017300],["2021-07-22",16934.87,17318.01,16858.24,17164.75,1048200],["2021-07-23",17164.75,17394.64,16628.35,16858.24,448400],["2021-07-26",16934.87,16934.87,16321.84,16628.35,285300],["2021-07-27",16628.35,17011.49,16551.72,16628.35,491400],["2021-07-28",16934.87,17164.75,16858.24,17088.12,356800],["2021-07-29",17011.49,18160.92,17011.49,18160.92,1211800],["2021-07-30",18007.66,18697.32,17931.03,18237.55,681900],["2021-08-02",18160.92,18467.43,17777.78,18007.66,482200],["2021-08-03",18084.29,18160.92,17624.52,18084.29,667900],["2021-08-04",17931.03,18697.32,17777.78,18237.55,1001800],["2021-08-05",18160.92,18467.43,18084.29,18390.8,800400],["2021-08-06",18314.18,18467.43,18007.66,18237.55,795500],["2021-08-09",18314.18,19310.34,17777.78,19233.72,2264000],["2021-08-10",19233.72,19540.23,18850.57,19080.46,1080800],["2021-08-11",19157.09,19233.72,18773.95,18927.2,700800],["2021-08-12",19003.83,19080.46,18314.18,18390.8,731000],["2021-08-13",18467.43,18697.32,18084.29,18697.32,757300],["2021-08-16",18697.32,19846.74,18314.18,19846.74,3238400],["2021-08-17",19540.23,19923.37,19233.72,19540.23,1427900],["2021-08-18",19846.74,21455.94,19463.6,20919.54,3634100],["2021-08-19",20689.66,21302.68,20689.66,20996.17,2126200],["2021-08-20",21149.43,22222.22,20229.89,21226.05,4072300],["2021-08-23",21455.94,22988.51,20306.51,22222.22,4054300],["2021-08-24",21992.34,22298.85,18773.95,20306.51,2815300],["2021-08-25",20306.51,20536.4,19463.6,20229.89,907300],["2021-08-26",19923.37,20383.14,19693.49,19923.37,1689200],["2021-08-27",19923.37,19923.37,18697.32,19616.86,2331500],["2021-08-30",19233.72,20000.0,19233.72,19770.11,1720600],["2021-08-31",19846.74,20383.14,19770.11,20306.51,3163100],["2021-09-01",20306.51,20996.17,20000.0,20919.54,3779700],["2021-09-06",20766.28,21532.57,20766.28,21072.8,3395500],["2021-09-07",21149.43,21379.31,20229.89,20383.14,3722200],["2021-09-08",20383.14,20613.03,19846.74,20229.89,1807800],["2021-09-09",20076.63,20459.77,19770.11,20459.77,1326800],["2021-09-10",20459.77,20996.17,20229.89,20613.03,2214400],["2021-09-13",20613.03,20689.66,20000.0,20229.89,1954700],["2021-09-14",20153.26,20229.89,19616.86,19923.37,1716200],["2021-09-15",19923.37,20076.63,19386.97,19923.37,1519800],["2021-09-16",19770.11,20076.63,19693.49,19923.37,1419100],["2021-09-17",19923.37,20766.28,19923.37,20766.28,3591900],["2021-09-20",20919.54,21302.68,20306.51,20613.03,3078100],["2021-09-21",20613.03,21455.94,20000.0,20383.14,1760800],["2021-09-22",20306.51,20766.28,20076.63,20613.03,1553200],["2021-09-23",20689.66,21072.8,20306.51,20689.66,2595700],["2021-09-24",20766.28,20842.91,20383.14,20459.77,1102500],["2021-09-27",20536.4,20689.66,19770.11,19846.74,2590600],["2021-09-28",20000.0,20229.89,19540.23,20153.26,1407400],["2021-09-29",20153.26,20306.51,19693.49,20229.89,678300],["2021-09-30",20153.26,20383.14,20000.0,20306.51,1041900],["2021-10-01",20306.51,21455.94,20229.89,20919.54,4419900],["2021-10-04",21072.8,21762.45,20689.66,20919.54,3349700],["2021-10-05",20919.54,22528.74,20842.91,22222.22,6587000],["2021-10-06",22222.22,22605.36,21839.08,22375.48,3596200],["2021-10-07",22222.22,22758.62,22145.59,22605.36,4550000],["2021-10-08",22452.11,23371.65,21915.71,22835.25,6203200],["2021-10-11",22605.36,22988.51,22145.59,22452.11,3869800],["2021-10-12",22528.74,22528.74,21762.45,21915.71,3580600],["2021-10-13",21839.08,22298.85,21226.05,22222.22,5765800],["2021-10-14",21992.34,22452.11,21915.71,22298.85,2878900],["2021-10-15",22452.11,22452.11,21839.08,21915.71,3106700],["2021-10-18",22145.59,22222.22,21685.82,21915.71,2331900],["2021-10-19",21915.71,22452.11,21915.71,22145.59,3515000],["2021-10-20",22222.22,22222.22,21609.2,21915.71,2068700],["2021-10-21",21762.45,21992.34,21302.68,21379.31,2719100],["2021-10-22",21379.31,21609.2,20766.28,21455.94,3870700],["2021-10-25",21226.05,21762.45,20996.17,21379.31,3468000],["2021-10-26",21455.94,21609.2,21149.43,21609.2,1465600],["2021-10-27",21455.94,22298.85,21455.94,22145.59,2628400],["2021-11-04",22988.51,24521.07,22452.11,23524.9,15247800],["2021-11-05",23984.67,24137.93,23065.13,23141.76,5511800],["2021-11-08",23218.39,24061.3,23141.76,23716.48,7267500],["2021-11-09",23716.48,23754.79,23141.76,23754.79,5833300],["2021-11-10",23869.73,24521.07,23869.73,24214.56,4260400],["2021-11-11",24214.56,24367.82,23141.76,23754.79,6681600],["2021-11-12",23754.79,24137.93,23409.96,24022.99,4264200],["2021-11-15",24521.07,25555.56,24521.07,25134.1,8968700],["2021-11-16",25134.1,25134.1,24137.93,24904.21,4669500],["2021-11-17",24636.02,25747.13,24597.7,25210.73,6369300],["2021-11-18",25210.73,26743.3,25134.1,26130.27,7441900],["2021-11-19",26436.78,26436.78,24329.5,24597.7,9376800],["2021-11-22",24521.07,25134.1,23448.28,23601.53,7346500],["2021-11-23",23524.9,24521.07,23448.28,24521.07,3847300],["2021-11-24",24904.21,25287.36,24444.44,24674.33,4822300],["2021-11-25",24904.21,25517.24,24674.33,25210.73,5882400],["2021-11-26",25287.36,25670.5,24559.39,24827.59,4814900],["2021-11-29",23754.79,24521.07,23754.79,24329.5,4129400],["2021-11-30",24367.82,24597.7,23601.53,23678.16,7020800],["2021-12-01",23524.9,23869.73,23065.13,23333.33,4703500],["2021-12-02",23295.02,23716.48,23065.13,23218.39,2543900],["2021-12-03",23141.76,23218.39,21647.51,21647.51,6604400],["2021-12-06",21072.8,21609.2,20153.26,20153.26,5547600],["2021-12-07",20306.51,20766.28,19386.97,20727.97,3541600],["2021-12-08",21264.37,21264.37,20536.4,20613.03,1900500],["2021-12-09",20344.83,21072.8,20153.26,21072.8,2216900],["2021-12-10",21072.8,21226.05,20536.4,20689.66,2273600],["2021-12-13",20689.66,20919.54,20536.4,20804.6,2121700],["2021-12-14",20804.6,21187.74,20574.71,20842.91,2219300],["2021-12-15",20881.23,20881.23,20613.03,20613.03,1654900],["2021-12-16",20383.14,20689.66,20383.14,20383.14,1932300],["2021-12-17",20459.77,20919.54,20229.89,20651.34,3748900],["2021-12-20",20881.23,21226.05,20689.66,21187.74,2504700],["2021-12-21",21149.43,21187.74,20613.03,20689.66,1820100],["2021-12-22",20613.03,20651.34,19846.74,19885.06,3787300],["2021-12-23",19693.49,19731.8,18544.06,18544.06,5252800],["2021-12-24",18314.18,19157.09,18314.18,19042.15,2425400],["2021-12-27",19080.46,19501.92,18927.2,19118.77,1032200],["2021-12-28",19118.77,19118.77,18544.06,18659.0,2156100],["2021-12-29",18620.69,19157.09,18352.49,18927.2,1997300],["2021-12-30",19157.09,20229.89,19080.46,20229.89,2234400],["2021-12-31",20766.28,20804.6,19923.37,20000.0,1802500],["2022-01-04",20076.63,20421.46,19770.11,20268.2,1667900],["2022-01-05",20383.14,20459.77,19923.37,20000.0,1989400],["2022-01-06",19846.74,19923.37,19386.97,19425.29,2217000],["2022-01-07",19463.6,19885.06,19425.29,19463.6,1598300],["2022-01-10",19463.6,19463.6,18697.32,18697.32,2370600],["2022-01-11",18620.69,18927.2,18045.98,18160.92,1725800],["2022-01-12",18160.92,18850.57,17624.52,18620.69,1574700],["2022-01-13",18773.95,19080.46,18314.18,18390.8,1156200],["2022-01-14",18007.66,18429.12,17701.15,18237.55,1291800],["2022-01-17",18237.55,18275.86,16973.18,17011.49,3121100],["2022-01-18",16475.1,17739.46,16091.95,17164.75,1998300],["2022-01-19",17241.38,17624.52,17164.75,17356.32,490500],["2022-01-20",17318.01,18544.06,17279.69,18544.06,1257700],["2022-01-21",19042.15,19042.15,18160.92,18390.8,697800],["2022-01-24",17701.15,18275.86,17241.38,17241.38,854200],["2022-01-25",16858.24,17624.52,16781.61,17356.32,638900],["2022-01-26",17586.21,17586.21,17164.75,17241.38,509400],["2022-01-27",17279.69,17662.84,17164.75,17394.64,647200],["2022-01-28",17394.64,17969.35,17394.64,17854.41,683500],["2022-02-07",18314.18,18429.12,18084.29,18314.18,396600],["2022-02-08",18275.86,18505.75,17931.03,18390.8,526600],["2022-02-09",18237.55,19386.97,18237.55,19272.03,1368100],["2022-02-10",19310.34,19425.29,19080.46,19080.46,920300],["2022-02-11",19080.46,19578.54,18850.57,19425.29,928900],["2022-02-14",19157.09,19310.34,18927.2,19003.83,1010100],["2022-02-15",19233.72,19272.03,19003.83,19272.03,842000],["2022-02-16",19348.66,19540.23,19272.03,19310.34,725700],["2022-02-17",19310.34,19501.92,19310.34,19463.6,749100],["2022-02-18",19463.6,20076.63,19310.34,20000.0,1747900],["2022-02-21",20153.26,20459.77,20000.0,20421.46,1624900],["2022-02-22",20153.26,20383.14,19463.6,19885.06,1593200],["2022-02-23",20306.51,20306.51,19885.06,20076.63,793100],["2022-02-24",19923.37,20191.57,18735.63,19386.97,2534700],["2022-02-25",19923.37,20306.51,19463.6,20268.2,2247100],["2022-02-28",20268.2,20421.46,20038.31,20229.89,1391600],["2022-03-01",20191.57,20459.77,20076.63,20383.14,1710900],["2022-03-02",20536.4,20536.4,20114.94,20153.26,1438800],["2022-03-03",20153.26,20268.2,19923.37,20229.89,866500],["2022-03-04",20459.77,21072.8,20383.14,20421.46,1774600],["2022-03-07",19961.69,20536.4,19961.69,20153.26,1184000],["2022-03-08",19923.37,20498.08,19693.49,19923.37,1629200],["2022-03-09",20153.26,20153.26,19463.6,19846.74,1266400],["2022-03-10",20268.2,20268.2,19923.37,19923.37,529300],["2022-03-11",19923.37,20114.94,19501.92,19616.86,1011000],["2022-03-14",19923.37,20804.6,19770.11,20651.34,4595000],["2022-03-15",20842.91,21455.94,20842.91,21111.11,3708700],["2022-03-16",21226.05,21226.05,20727.97,20842.91,1537100],["2022-03-17",20766.28,21072.8,20613.03,20804.6,1408800],["2022-03-18",20881.23,21149.43,20766.28,21149.43,3041100],["2022-03-21",21302.68,21839.08,21302.68,21762.45,2443900],["2022-03-22",21992.34,21992.34,21455.94,21494.25,8791600],["2022-03-23",21532.57,21647.51,21341.0,21341.0,1216000],["2022-03-24",21341.0,21839.08,21111.11,21609.2,10787800],["2022-03-25",21839.08,21992.34,21647.51,21877.39,5540500],["2022-03-28",21762.45,21762.45,20996.17,21379.31,5182600],["2022-03-29",21379.31,21954.02,21341.0,21647.51,18548600],["2022-03-30",21494.25,21800.77,21072.8,21226.05,2090300],["2022-03-31",21417.62,21455.94,20957.85,21072.8,889800],["2022-04-01",21072.8,21187.74,20574.71,21149.43,886700],["2022-04-04",21455.94,22222.22,21149.43,21609.2,9028600],["2022-04-05",21455.94,21839.08,21226.05,21302.68,8342500],["2022-04-06",20919.54,21379.31,20919.54,20996.17,2878700],["2022-04-07",20881.23,20881.23,20536.4,20536.4,2603400],["2022-04-08",20306.51,20498.08,19578.54,20000.0,1516300],["2022-04-12",20689.66,20689.66,19616.86,19616.86,2220200],["2022-04-13",19655.17,20306.51,19540.23,20076.63,665700],["2022-04-14",20306.51,20306.51,19923.37,19961.69,2711200],["2022-04-15",20306.51,20306.51,19348.66,19348.66,1349400],["2022-04-18",19080.46,19348.66,18007.66,18007.66,3422100],["2022-04-19",18007.66,18390.8,16781.61,16781.61,6575600],["2022-04-20",16091.95,16743.3,15632.18,15632.18,4963300],["2022-04-21",14636.02,16091.95,14559.39,15785.44,1554100],["2022-04-22",15785.44,16704.98,15478.93,16015.33,2378200],["2022-04-25",16015.33,16091.95,14904.21,14904.21,986100],["2022-04-26",14099.62,14367.82,13869.73,14329.5,2333100],["2022-04-27",14176.25,15325.67,13333.33,15325.67,4234200],["2022-04-28",15555.56,15632.18,14942.53,14980.84,1270300],["2022-04-29",14636.02,15134.1,14597.7,15019.16,750200],["2022-05-04",14942.53,14942.53,14022.99,14022.99,934300],["2022-05-05",14329.5,14406.13,13716.48,14176.25,971800],["2022-05-06",13409.96,14022.99,13409.96,13486.59,790500],["2022-05-09",13486.59,13486.59,12567.05,12567.05,704100],["2022-05-10",11724.14,12796.93,11724.14,12796.93,1161100],["2022-05-11",12796.93,13218.39,12567.05,13103.45,1327700],["2022-05-12",12873.56,13103.45,12222.22,12222.22,770200],["2022-05-13",12222.22,12260.54,11379.31,11379.31,1000300],["2022-05-16",11570.88,12145.59,11455.94,11992.34,2571500],["2022-05-17",11724.14,12796.93,11724.14,12796.93,2637800],["2022-05-18",13026.82,13295.02,12605.36,12605.36,1077200],["2022-05-19",11915.71,12643.68,11915.71,12490.42,375800],["2022-05-20",12643.68,12796.93,12337.16,12337.16,590600],["2022-05-23",12567.05,12567.05,11494.25,12030.65,560500],["2022-05-24",11724.14,12107.28,11570.88,11992.34,322200],["2022-05-25",12107.28,12796.93,12107.28,12796.93,3175100],["2022-05-26",13103.45,13678.16,13103.45,13678.16,4375300],["2022-05-27",13716.48,14367.82,13448.28,14022.99,2378600],["2022-05-30",14022.99,14406.13,13563.22,14099.62,2147600],["2022-05-31",14099.62,14367.82,13409.96,13716.48,2771400],["2022-06-01",13486.59,13831.42,13409.96,13754.79,1392600],["2022-06-02",13716.48,14022.99,13371.65,13409.96,1475500],["2022-06-03",13333.33,13601.53,13180.08,13256.7,758500],["2022-06-06",13333.33,13869.73,13180.08,13218.39,3341000],["2022-06-07",13026.82,13295.02,12298.85,12681.99,1269600],["2022-06-08",12720.31,13371.65,12720.31,13065.13,2371300],["2022-06-09",13065.13,13295.02,12950.19,13218.39,2190900],["2022-06-10",13026.82,13448.28,12643.68,12643.68,1176300],["2022-06-13",12260.54,12452.11,11762.45,11762.45,1504500],["2022-06-14",11149.43,11800.77,10996.17,11341.0,1877600],["2022-06-15",11072.8,11341.0,10574.71,10804.6,2741500],["2022-06-16",10957.85,11532.57,10727.97,11532.57,4034100],["2022-06-17",11034.48,11570.88,10804.6,10881.23,2389100],["2022-06-20",11111.11,11494.25,10421.46,10804.6,1709800],["2022-06-21",10536.4,11187.74,10498.08,10881.23,1342000],["2022-06-22",10957.85,11609.2,10957.85,11264.37,3901200],["2022-06-23",11111.11,11570.88,10804.6,11034.48,739100],["2022-06-24",11187.74,11494.25,11072.8,11111.11,4111500],["2022-06-27",11379.31,11877.39,11187.74,11877.39,12498000],["2022-06-28",11954.02,12452.11,11877.39,12260.54,4205800],["2022-06-29",11877.39,12452.11,11494.25,12107.28,2704400],["2022-06-30",12107.28,12183.91,11264.37,11302.68,2296700],["2022-07-01",11111.11,11877.39,10574.71,11647.51,1289200],["2022-07-04",11839.08,12068.97,11570.88,11647.51,1154300],["2022-07-05",11647.51,11685.82,11226.05,11226.05,1082500],["2022-07-06",10881.23,11111.11,10498.08,10957.85,2321600],["2022-07-07",10881.23,10957.85,10421.46,10957.85,817400],["2022-07-08",10996.17,11494.25,10881.23,11264.37,1114000],["2022-07-11",11111.11,11187.74,10651.34,10957.85,964600],["2022-07-12",10957.85,11226.05,10842.91,11149.43,1023600],["2022-07-13",11494.25,11494.25,11187.74,11302.68,1566700],["2022-07-14",11149.43,11800.77,11034.48,11762.45,2268300],["2022-07-15",11800.77,11839.08,11455.94,11494.25,1160800],["2022-07-18",11609.2,11609.2,11341.0,11341.0,1200300],["2022-07-19",11341.0,11379.31,11072.8,11187.74,1330400],["2022-07-20",11494.25,11954.02,11187.74,11800.77,3753500],["2022-07-21",11609.2,11762.45,11417.62,11417.62,2186800],["2022-07-22",11417.62,11647.51,11341.0,11341.0,1058600],["2022-07-25",11111.11,11264.37,10919.54,10957.85,1174900],["2022-07-26",10957.85,11072.8,10727.97,10957.85,1129700],["2022-07-27",10766.28,10957.85,10421.46,10881.23,1021700],["2022-07-28",11072.8,11302.68,10957.85,10957.85,1184100],["2022-07-29",11226.05,11226.05,10881.23,10957.85,731100],["2022-08-01",10957.85,11494.25,10919.54,11226.05,2709500],["2022-08-02",11341.0,11992.34,11264.37,11992.34,7553200],["2022-08-03",11800.77,12490.42,11800.77,12107.28,3898900],["2022-08-04",12260.54,12375.48,11954.02,12030.65,3746600],["2022-08-05",11954.02,12567.05,11954.02,12452.11,3807700],["2022-08-08",12643.68,12681.99,12413.79,12528.74,3823700],["2022-08-09",12528.74,12758.62,12337.16,12605.36,2767300],["2022-08-10",12490.42,12605.36,12337.16,12375.48,4452800],["2022-08-11",12605.36,12643.68,11532.57,11762.45,5327700],["2022-08-12",11762.45,12145.59,11724.14,12068.97,1126100],["2022-08-15",12107.28,12337.16,11992.34,12068.97,2986400],["2022-08-16",11877.39,12298.85,11877.39,12145.59,3358900],["2022-08-17",12375.48,12375.48,11839.08,11954.02,3647982],["2022-08-18",11724.14,12183.91,11724.14,11954.02,3126700],["2022-08-19",11992.34,12145.59,11839.08,11877.39,1130400],["2022-08-22",11839.08,12107.28,11800.77,11954.02,1025900],["2022-08-23",11800.77,12183.91,11762.45,12107.28,1138500],["2022-08-24",12222.22,12720.31,12183.91,12528.74,3425700],["2022-08-25",12567.05,12796.93,12528.74,12528.74,3232100],["2022-08-26",12452.11,12567.05,12107.28,12145.59,1277500],["2022-08-29",11647.51,11954.02,11341.0,11685.82,4101500],["2022-08-30",11800.77,11839.08,11417.62,11417.62,2385700],["2022-08-31",11111.11,11532.57,11111.11,11494.25,767000],["2022-09-05",11685.82,11685.82,11264.37,11302.68,1955600],["2022-09-06",11341.0,11455.94,11264.37,11264.37,1848800],["2022-09-07",11187.74,11264.37,10957.85,10957.85,1951300],["2022-09-08",11226.05,11226.05,10689.66,10881.23,2232900],["2022-09-09",10881.23,10957.85,10727.97,10881.23,1588700],["2022-09-12",10957.85,11187.74,10919.54,10957.85,1522600],["2022-09-13",10996.17,11149.43,10881.23,10957.85,1472300],["2022-09-14",10613.03,11034.48,10613.03,10957.85,1635800],["2022-09-15",11034.48,11034.48,10842.91,10957.85,920800],["2022-09-16",10881.23,10957.85,10574.71,10689.66,1584500],["2022-09-19",10651.34,10651.34,9961.69,9961.69,2231200],["2022-09-20",9961.69,10076.63,9425.29,9885.06,1856600],["2022-09-21",9846.74,9846.74,9425.29,9808.43,1732100],["2022-09-22",9808.43,10038.31,9616.86,9961.69,511100],["2022-09-23",10114.94,10114.94,9770.11,10000.0,470700],["2022-09-26",9731.8,9808.43,9310.34,9386.97,914000],["2022-09-27",9386.97,9808.43,9348.66,9808.43,685700],["2022-09-28",9808.43,9808.43,9157.09,9157.09,658100],["2022-09-29",9425.29,9425.29,9042.15,9348.66,546500],["2022-09-30",9195.4,9233.72,8697.32,9118.77,939400],["2022-10-03",9042.15,9042.15,8505.75,8505.75,645600],["2022-10-04",8505.75,8582.38,7931.03,7931.03,916800],["2022-10-05",7969.35,8467.43,7892.72,8467.43,1676600],["2022-10-06",8582.38,8582.38,7892.72,8275.86,523100],["2022-10-07",7739.46,7969.35,7701.15,7701.15,469400],["2022-10-10",7164.75,7701.15,7164.75,7509.58,685800],["2022-10-11",7164.75,7210.73,6988.51,6988.51,498400],["2022-10-12",6505.75,7279.69,6505.75,7279.69,8688900],["2022-10-13",7295.02,7356.32,6980.84,7356.32,3994400],["2022-10-14",7432.95,7547.89,6973.18,7164.75,2829900],["2022-10-17",6743.3,7126.44,6743.3,7126.44,1189500],["2022-10-18",7272.03,7509.58,7164.75,7356.32,2006600],["2022-10-19",7402.3,7547.89,7249.04,7379.31,1999700],["2022-10-20",7318.01,7356.32,7126.44,7256.7,324000],["2022-10-21",7279.69,7371.65,6750.96,6750.96,5266300],["2022-10-24",6750.96,6750.96,6283.52,6590.04,1137500],["2022-10-25",6283.52,6896.55,6206.9,6666.67,639900],["2022-10-26",6681.99,6804.6,6436.78,6643.68,361900],["2022-10-27",6812.26,7011.49,6643.68,7011.49,581700],["2022-10-28",7049.81,7141.76,6919.54,6980.84,591000],["2022-10-31",6904.21,7034.48,6590.04,6750.96,212000],["2022-11-01",6865.9,6865.9,6636.02,6697.32,386700],["2022-11-02",6727.97,6781.61,6597.7,6605.36,161000],["2022-11-03",6674.33,6674.33,6475.1,6528.74,250400],["2022-11-04",6513.41,6513.41,6076.63,6513.41,884200],["2022-11-07",6168.58,6429.12,6061.3,6275.86,680200],["2022-11-08",6130.27,6429.12,5846.74,6360.15,479300],["2022-11-09",6191.57,6383.14,6191.57,6360.15,204000],["2022-11-10",6130.27,6360.15,5977.01,6283.52,3403300],["2022-11-11",6229.89,6360.15,6015.33,6275.86,8948880],["2022-11-14",6283.52,6283.52,5954.02,6168.58,5916400],["2022-11-15",5823.75,6053.64,5739.46,6045.98,2780200],["2022-11-16",5632.18,6283.52,5632.18,6206.9,1481700],["2022-11-17",6252.87,6513.41,6130.27,6398.47,1040180],["2022-11-18",6398.47,6505.75,6061.3,6436.78,1003400],["2022-11-21",6505.75,6505.75,6275.86,6352.49,1906100],["2022-11-22",6283.52,6674.33,6191.57,6498.08,1839200],["2022-11-23",6513.41,6513.41,6237.55,6367.82,15399800],["2022-11-24",6367.82,6367.82,6145.59,6268.2,2129400],["2022-11-25",6306.51,6582.38,6275.86,6582.38,1354700],["2022-11-28",6973.18,7042.15,6674.33,7042.15,3658900],["2022-11-29",7241.38,7517.24,7034.48,7425.29,8836300],["2022-11-30",7287.36,7739.46,7279.69,7662.84,15095600],["2022-12-01",7662.84,7892.72,7279.69,7471.26,3035000],["2022-12-02",6973.18,7662.84,6973.18,7662.84,3095000],["2022-12-05",7777.78,8199.23,7739.46,8199.23,5079100],["2022-12-06",8237.55,8735.63,7931.03,8122.61,7510200],["2022-12-07",8045.98,8199.23,7739.46,8045.98,2783600],["2022-12-08",8084.29,8582.38,8045.98,8352.49,6059200],["2022-12-09",8314.18,8352.49,7931.03,7969.35,1355300],["2022-12-12",8122.61,8199.23,7509.58,7662.84,2986700],["2022-12-13",7662.84,8045.98,7509.58,7892.72,2834400],["2022-12-14",8084.29,8314.18,7969.35,8045.98,2476300],["2022-12-15",8045.98,8160.92,7816.09,7854.41,1238500],["2022-12-16",7662.84,8122.61,7632.18,7969.35,2170700],["2022-12-19",8045.98,8314.18,7931.03,7931.03,2119700],["2022-12-20",7816.09,7931.03,7379.31,7379.31,2252600],["2022-12-21",7394.64,7432.95,6865.9,6896.55,1490500],["2022-12-22",6896.55,7049.81,6804.6,6927.2,580700],["2022-12-23",6942.53,6942.53,6513.41,6904.21,650800],["2022-12-26",6858.24,6904.21,6421.46,6421.46,976300],["2022-12-27",6421.46,6674.33,6291.19,6674.33,742500],["2022-12-28",6704.98,6704.98,6551.72,6666.67,516400],["2022-12-29",6551.72,6704.98,6551.72,6613.03,489100],["2022-12-30",6704.98,6704.98,6582.38,6643.68,505300],["2023-01-03",6628.35,7088.12,6628.35,7034.48,1572500],["2023-01-04",7157.09,7157.09,6896.55,7003.83,1142300],["2023-01-05",6973.18,7026.82,6881.23,6896.55,897500],["2023-01-06",6965.52,6973.18,6651.34,6819.92,552000],["2023-01-09",6896.55,6896.55,6789.27,6819.92,511500],["2023-01-10",6750.96,6881.23,6551.72,6812.26,434200],["2023-01-11",6819.92,6973.18,6804.6,6919.54,912900],["2023-01-12",6934.87,6934.87,6850.57,6888.89,411600],["2023-01-13",6957.85,7049.81,6819.92,6896.55,1059400],["2023-01-16",6896.55,6973.18,6666.67,6858.24,458400],["2023-01-17",6957.85,7011.49,6704.98,6996.17,1242500],["2023-01-18",7049.81,7203.07,6911.88,7187.74,1492000],["2023-01-19",7180.08,7241.38,7057.47,7203.07,1325700],["2023-01-27",7203.07,7341.0,7180.08,7180.08,1473900],["2023-01-30",7180.08,7586.21,7049.81,7448.28,4663700],["2023-01-31",7448.28,7563.22,7295.02,7563.22,1744100],["2023-02-01",7570.88,7647.51,7034.48,7057.47,3142300],["2023-02-02",7057.47,7126.44,6896.55,7049.81,1767200],["2023-02-03",7049.81,7049.81,6750.96,7011.49,2150000],["2023-02-06",6896.55,7049.81,6896.55,7049.81,3241600],["2023-02-07",7049.81,7164.75,6896.55,6896.55,1766700],["2023-02-08",6896.55,6973.18,6704.98,6896.55,1985400],["2023-02-09",6919.54,6950.19,6781.61,6896.55,2113100],["2023-02-10",6835.25,6919.54,6750.96,6812.26,1508900],["2023-02-13",6766.28,6781.61,6498.08,6513.41,5952600],["2023-02-14",6513.41,6628.35,6444.44,6628.35,6008600],["2023-02-15",6628.35,6735.63,6590.04,6697.32,1083300],["2023-02-16",6697.32,6766.28,6659.0,6766.28,890000],["2023-02-17",6743.3,6835.25,6674.33,6766.28,5695000],["2023-02-20",6743.3,7088.12,6681.99,7088.12,2513400],["2023-02-21",7103.45,7126.44,6973.18,7088.12,2437000],["2023-02-22",6980.84,7042.15,6789.27,6819.92,2175800],["2023-02-23",6819.92,6896.55,6590.04,6819.92,13275000],["2023-02-24",6819.92,6819.92,6636.02,6766.28,842600],["2023-02-27",6551.72,6666.67,6513.41,6590.04,582700],["2023-02-28",6597.7,6789.27,6536.4,6773.95,8707300],["2023-03-01",6819.92,6858.24,6651.34,6842.91,1173000],["2023-03-02",6781.61,6973.18,6743.3,6957.85,1438200],["2023-03-03",6934.87,6973.18,6781.61,6858.24,1109200],["2023-03-06",6865.9,6973.18,6804.6,6835.25,1115400],["2023-03-07",6842.91,7310.34,6842.91,7203.07,4777400],["2023-03-08",7164.75,7348.66,7057.47,7341.0,2599700],["2023-03-09",7310.34,7356.32,7195.4,7256.7,1685600],["2023-03-10",7164.75,7218.39,6980.84,7088.12,1748600],["2023-03-13",6934.87,7164.75,6911.88,7126.44,1997500],["2023-03-14",7126.44,7126.44,6934.87,7011.49,1194600],["2023-03-15",7057.47,7494.25,7057.47,7471.26,4498000],["2023-03-16",7394.64,7471.26,7279.69,7386.97,1703400],["2023-03-17",7432.95,7517.24,7249.04,7333.33,1409400],["2023-03-20",7279.69,7356.32,6942.53,7026.82,2228300],["2023-03-21",7049.81,7095.79,6911.88,7095.79,1198300],["2023-03-22",7095.79,7172.41,7095.79,7164.75,1237300],["2023-03-23",7003.83,7279.69,7003.83,7264.37,2121300],["2023-03-24",7264.37,7356.32,7256.7,7256.7,2107400],["2023-03-27",7241.38,7425.29,7195.4,7394.64,2278100],["2023-03-28",7363.98,7501.92,7325.67,7402.3,2504600],["2023-03-29",7379.31,7478.93,7348.66,7356.32,1063900],["2023-03-30",7394.64,7739.46,7386.97,7662.84,4976700],["2023-03-31",7616.86,7777.78,7547.89,7777.78,2511700],["2023-04-03",7854.41,8045.98,7777.78,8045.98,3517400],["2023-04-04",8084.29,8582.38,7931.03,8582.38,7333000],["2023-04-05",8582.38,9157.09,8582.38,9157.09,6849800],["2023-04-06",9195.4,9616.86,8888.89,8888.89,4354200],["2023-04-07",9042.15,9386.97,8850.57,9272.03,4483300],["2023-04-10",9348.66,9808.43,9195.4,9386.97,4264900],["2023-04-11",9386.97,9425.29,8965.52,9386.97,2334000],["2023-04-12",9463.6,9578.54,9118.77,9348.66,4838900],["2023-04-13",9272.03,9386.97,9003.83,9003.83,2166100],["2023-04-14",9118.77,9157.09,8888.89,8888.89,1640700],["2023-04-17",8812.26,8965.52,8735.63,8965.52,1589600],["2023-04-18",8965.52,9501.92,8888.89,9310.34,2289400],["2023-04-19",9310.34,9655.17,9233.72,9348.66,2048700],["2023-04-20",9348.66,9463.6,9233.72,9272.03,1147500],["2023-04-21",9272.03,9885.06,9195.4,9885.06,5170700],["2023-04-24",10114.94,10574.71,9923.37,10153.26,2627700],["2023-04-25",10153.26,10153.26,9463.6,9463.6,4514400],["2023-04-26",9195.4,9540.23,9080.46,9463.6,2527100],["2023-04-27",9540.23,9540.23,9233.72,9348.66,1239300],["2023-04-28",9348.66,9578.54,9348.66,9540.23,990600],["2023-05-04",9386.97,10191.57,9386.97,10114.94,4283500],["2023-05-05",9923.37,10191.57,9731.8,9885.06,1327300],["2023-05-08",9885.06,10383.14,9808.43,10191.57,3112400],["2023-05-09",10191.57,10344.83,10000.0,10344.83,1810500],["2023-05-10",10344.83,10881.23,10229.89,10268.2,4067100],["2023-05-11",10306.51,10498.08,9961.69,10076.63,2345000],["2023-05-12",10114.94,10344.83,10000.0,10344.83,1281300],["2023-05-15",10268.2,10498.08,10000.0,10000.0,1567200],["2023-05-16",9961.69,10344.83,9923.37,10344.83,2005600],["2023-05-17",10191.57,10727.97,10114.94,10114.94,4285100],["2023-05-18",10191.57,10459.77,10114.94,10306.51,1536000],["2023-05-19",10306.51,10459.77,10114.94,10306.51,6582200],["2023-05-22",10383.14,10459.77,10268.2,10344.83,1297700],["2023-05-23",10498.08,10536.4,10306.51,10421.46,8467900],["2023-05-24",10498.08,10842.91,10421.46,10766.28,4103000],["2023-05-25",10727.97,10766.28,10383.14,10421.46,2611500],["2023-05-26",10498.08,10613.03,10229.89,10498.08,1674200],["2023-05-29",10536.4,10842.91,10421.46,10842.91,2845600],["2023-05-30",10842.91,10881.23,10651.34,10842.91,2181000],["2023-05-31",10842.91,10996.17,10613.03,10613.03,1612900],["2023-06-01",10613.03,11341.0,10574.71,11187.74,5888600],["2023-06-02",11264.37,11417.62,10957.85,11149.43,2974800],["2023-06-05",11149.43,11264.37,10804.6,10881.23,2604000],["2023-06-06",10881.23,11455.94,10804.6,11379.31,3412500],["2023-06-07",11379.31,11494.25,11111.11,11494.25,2461000],["2023-06-08",11341.0,11494.25,11034.48,11034.48,1663800],["2023-06-09",11072.8,11187.74,10881.23,11072.8,1858300],["2023-06-12",11111.11,11302.68,10766.28,11072.8,1887300],["2023-06-13",11034.48,11187.74,10919.54,11111.11,1127200],["2023-06-14",11302.68,11302.68,10957.85,11072.8,3236400],["2023-06-15",11072.8,11111.11,10804.6,11111.11,1004600],["2023-06-16",11226.05,11839.08,11187.74,11264.37,6686000],["2023-06-19",11226.05,11379.31,11149.43,11187.74,2813700],["2023-06-20",11187.74,11302.68,11072.8,11302.68,2041800],["2023-06-21",11302.68,11877.39,11226.05,11724.14,5814400],["2023-06-22",11724.14,11877.39,11532.57,11762.45,1908500],["2023-06-23",11800.77,12030.65,11570.88,11954.02,4489600],["2023-06-26",11800.77,11954.02,11264.37,11724.14,1992900],["2023-06-27",11762.45,11992.34,11685.82,11724.14,2942300],["2023-06-28",11877.39,11954.02,11724.14,11839.08,1912400],["2023-06-29",11839.08,11877.39,11494.25,11494.25,1762300],["2023-06-30",11494.25,11685.82,11341.0,11609.2,2143800],["2023-07-03",11800.77,11800.77,11609.2,11762.45,1137200],["2023-07-04",11762.45,11992.34,11685.82,11915.71,1799700],["2023-07-05",12145.59,12490.42,11915.71,12260.54,3926100],["2023-07-06",12222.22,12298.85,11724.14,11877.39,2535700],["2023-07-07",11762.45,11915.71,11609.2,11877.39,2137700],["2023-07-10",11877.39,12337.16,11839.08,12107.28,4211600],["2023-07-11",12107.28,12222.22,11839.08,11954.02,2641700],["2023-07-12",11954.02,12260.54,11762.45,11800.77,3131100],["2023-07-13",11877.39,11915.71,11762.45,11877.39,1287000],["2023-07-14",11877.39,12068.97,11724.14,11877.39,1782300],["2023-07-17",12030.65,12337.16,12030.65,12183.91,3931400],["2023-07-18",12222.22,12260.54,12068.97,12145.59,1779600],["2023-07-19",12145.59,12260.54,11992.34,11992.34,1613600],["2023-07-20",11877.39,11915.71,11417.62,11609.2,3482400],["2023-07-21",11647.51,11724.14,11494.25,11724.14,1899900],["2023-07-24",11839.08,11954.02,11724.14,11954.02,1636000],["2023-07-25",11992.34,12107.28,11800.77,11877.39,1245600],["2023-07-26",11800.77,12183.91,11800.77,12030.65,3055300],["2023-07-27",12030.65,12068.97,11839.08,12030.65,1345500],["2023-07-28",12030.65,12720.31,12030.65,12720.31,9052900],["2023-07-31",12950.19,12950.19,12490.42,12796.93,3066600],["2023-08-01",12796.93,12911.88,12413.79,12413.79,2632800],["2023-08-02",12337.16,12567.05,12298.85,12567.05,1608700],["2023-08-03",12643.68,12681.99,12375.48,12413.79,1840400],["2023-08-04",12490.42,13026.82,12375.48,13026.82,4740800],["2023-08-07",13256.7,13256.7,12835.25,13065.13,2811500],["2023-08-08",13103.45,13141.76,12835.25,12950.19,2093600],["2023-08-09",12950.19,12950.19,12758.62,12873.56,1334900],["2023-08-10",12873.56,12911.88,12567.05,12567.05,1983000],["2023-08-11",12490.42,12681.99,12260.54,12605.36,1584500],["2023-08-14",12720.31,13103.45,12605.36,12873.56,4621700],["2023-08-15",12796.93,12835.25,12643.68,12758.62,1916900],["2023-08-16",12758.62,12950.19,12528.74,12950.19,1350500],["2023-08-17",13026.82,13371.65,12835.25,12835.25,3725900],["2023-08-18",12720.31,12796.93,11954.02,11954.02,3852300],["2023-08-21",11877.39,12298.85,11800.77,12145.59,2368200],["2023-08-22",12145.59,12375.48,11609.2,12337.16,1903700],["2023-08-23",12337.16,12567.05,12222.22,12375.48,2713000],["2023-08-24",12375.48,12643.68,12298.85,12567.05,2703200],["2023-08-25",12567.05,12835.25,12490.42,12758.62,2990900],["2023-08-28",12681.99,13639.85,12643.68,13639.85,8552400],["2023-08-29",13793.1,13984.67,13639.85,13869.73,3780700],["2023-08-30",13831.42,14712.64,13678.16,14712.64,4225300],["2023-08-31",14712.64,14827.59,14406.13,14559.39,3323900],["2023-09-05",14712.64,14827.59,14482.76,14827.59,3119300],["2023-09-06",14674.33,15708.81,14559.39,15440.61,3733100],["2023-09-07",15555.56,15670.5,15057.47,15249.04,2913200],["2023-09-08",15210.73,15325.67,14865.9,14904.21,3798800],["2023-09-11",14942.53,15172.41,14559.39,14559.39,4605100],["2023-09-12",14636.02,15478.93,14559.39,15478.93,4447900],["2023-09-13",15478.93,15478.93,14904.21,15095.79,5121600],["2023-09-14",15095.79,15095.79,14674.33,14712.64,3746200],["2023-09-15",14942.53,14942.53,14597.7,14865.9,1745000],["2023-09-18",14750.96,15019.16,14559.39,14636.02,3011200],["2023-09-19",14712.64,15249.04,14521.07,15249.04,3463300],["2023-09-20",15363.98,16283.52,15325.67,16283.52,7962900],["2023-09-21",16398.47,16513.41,15632.18,15823.75,3927900],["2023-09-22",15172.41,15402.3,14750.96,14750.96,7966200],["2023-09-25",14329.5,14750.96,13754.79,13754.79,9443900],["2023-09-26",13448.28,14674.33,13448.28,13793.1,7275600],["2023-09-27",14176.25,14636.02,13754.79,14636.02,5185600],["2023-09-28",14674.33,14712.64,14214.56,14367.82,2764700],["2023-09-29",14406.13,14597.7,14137.93,14176.25,2892500],["2023-10-02",14252.87,14367.82,13984.67,14099.62,1375200],["2023-10-03",13946.36,13946.36,13141.76,13141.76,3398200],["2023-10-04",12452.11,13793.1,12452.11,13563.22,2091600],["2023-10-05",13639.85,13678.16,12720.31,12720.31,1666800],["2023-10-06",12758.62,13409.96,12643.68,13371.65,3406700],["2023-10-09",13371.65,13793.1,13218.39,13563.22,2724500],["2023-10-10",13601.53,13869.73,13601.53,13639.85,2852400],["2023-10-11",13639.85,14176.25,13409.96,14137.93,4282900],["2023-10-12",14137.93,14329.5,13946.36,14176.25,2259900],["2023-10-13",14022.99,14022.99,13448.28,13793.1,2198400],["2023-10-16",13639.85,13793.1,13180.08,13256.7,1353200],["2023-10-17",13256.7,13601.53,12873.56,12873.56,2086300],["2023-10-18",13180.08,13180.08,11992.34,12260.54,3161800],["2023-10-19",12222.22,12222.22,11494.25,11494.25,1674300],["2023-10-20",11494.25,12298.85,11111.11,12298.85,2544900],["2023-10-23",12260.54,12298.85,11915.71,11915.71,1229600],["2023-10-24",11915.71,12720.31,11762.45,12567.05,4345000],["2023-10-25",12490.42,12720.31,12107.28,12183.91,1846900],["2023-10-26",12567.05,12567.05,11341.0,11417.62,2197400],["2023-10-27",11494.25,11647.51,10957.85,11570.88,753000],["2023-10-30",11570.88,11609.2,10996.17,10996.17,1269100],["2023-10-31",10881.23,11111.11,10229.89,10344.83,1502100],["2023-11-01",10114.94,11034.48,10114.94,11034.48,3014000],["2023-11-02",11149.43,11800.77,11034.48,11800.77,5367600],["2023-11-03",11647.51,11839.08,11455.94,11839.08,1374100],["2023-11-06",11839.08,12068.97,11762.45,11915.71,1395600],["2023-11-07",11877.39,12030.65,11570.88,11609.2,924000],["2023-11-08",11609.2,12413.79,11609.2,12413.79,5375900],["2023-11-09",12643.68,13065.13,12452.11,12490.42,5480200],["2023-11-10",12452.11,12835.25,12298.85,12337.16,3020200],["2023-11-13",12260.54,12490.42,11992.34,12183.91,2286200],["2023-11-14",12490.42,12643.68,12298.85,12567.05,3924200],["2023-11-15",12911.88,13026.82,12452.11,12528.74,3887400],["2023-11-16",12490.42,12643.68,12298.85,12643.68,2109000],["2023-11-17",12720.31,12911.88,12260.54,12452.11,4720100],["2023-11-20",12068.97,12796.93,12030.65,12643.68,2608600],["2023-11-21",12720.31,12911.88,12605.36,12873.56,2186300],["2023-11-22",12873.56,13295.02,12796.93,13295.02,6678400],["2023-11-23",13295.02,13371.65,12490.42,12490.42,3697900],["2023-11-24",12643.68,12796.93,12068.97,12796.93,3053600],["2023-11-27",12758.62,12758.62,12337.16,12375.48,1148200],["2023-11-28",12298.85,12567.05,11992.34,12567.05,1592600],["2023-11-29",12605.36,12758.62,12528.74,12681.99,1566600],["2023-11-30",12720.31,12873.56,12567.05,12567.05,2407700],["2023-12-01",12605.36,12796.93,12452.11,12720.31,1433900],["2023-12-04",12950.19,13601.53,12911.88,13256.7,3904300],["2023-12-05",13256.7,13295.02,13103.45,13218.39,2146000],["2023-12-06",13295.02,13333.33,13103.45,13295.02,2177400],["2023-12-07",13409.96,13448.28,12643.68,12758.62,4199400],["2023-12-08",12796.93,12835.25,12490.42,12567.05,1597100],["2023-12-11",12720.31,12758.62,12452.11,12643.68,1075000],["2023-12-12",12796.93,12796.93,12605.36,12681.99,655500],["2023-12-13",12758.62,12796.93,12452.11,12452.11,1015900],["2023-12-14",12758.62,12758.62,12452.11,12490.42,1055400],["2023-12-15",12528.74,12758.62,12375.48,12528.74,1031100],["2023-12-18",12567.05,12567.05,12375.48,12375.48,868600],["2023-12-19",12643.68,12643.68,12337.16,12567.05,892600],["2023-12-20",12605.36,12681.99,12490.42,12605.36,972000],["2023-12-21",12490.42,12643.68,12490.42,12567.05,781600],["2023-12-22",12567.05,13065.13,12567.05,12643.68,2214500],["2023-12-25",12643.68,12835.25,12605.36,12720.31,844400],["2023-12-26",12758.62,12873.56,12681.99,12758.62,1116100],["2023-12-27",12950.19,12950.19,12758.62,12796.93,1095900],["2023-12-28",12835.25,12835.25,12681.99,12796.93,1046700],["2023-12-29",12873.56,13103.45,12835.25,13026.82,2630500],["2024-01-02",13218.39,13295.02,12950.19,13103.45,2863400],["2024-01-03",13103.45,13256.7,13065.13,13256.7,1605100],["2024-01-04",13333.33,13486.59,13218.39,13218.39,3530100],["2024-01-05",13256.7,13333.33,13141.76,13218.39,1557700],["2024-01-08",13371.65,14137.93,13371.65,13908.05,6539400],["2024-01-09",13984.67,13984.67,13601.53,13639.85,3065500],["2024-01-10",13639.85,13678.16,13295.02,13486.59,3151500],["2024-01-11",13639.85,13908.05,13524.9,13601.53,2326000],["2024-01-12",13409.96,13601.53,13141.76,13371.65,3101300],["2024-01-15",13486.59,13524.9,13141.76,13141.76,1512400],["2024-01-16",13065.13,13180.08,12873.56,13103.45,3245100],["2024-01-17",13295.02,13639.85,13180.08,13333.33,5298100],["2024-01-18",13660.71,13883.93,13482.14,13571.43,2861000],["2024-01-19",13616.07,13705.36,13526.79,13660.71,1567900],["2024-01-22",13750.0,13839.29,13526.79,13705.36,1506000],["2024-01-23",13571.43,13750.0,13571.43,13660.71,848400],["2024-01-24",13660.71,13928.57,13616.07,13705.36,2478100],["2024-01-25",13705.36,13839.29,13660.71,13660.71,1151100],["2024-01-26",13705.36,13705.36,13616.07,13660.71,766600],["2024-01-29",13660.71,13750.0,13616.07,13705.36,806500],["2024-01-30",13705.36,13750.0,13616.07,13750.0,839400],["2024-01-31",13750.0,14107.14,13750.0,13750.0,2807500],["2024-02-01",13839.29,14017.86,13794.64,13928.57,1578400],["2024-02-02",14017.86,14151.79,13928.57,13973.21,1773300],["2024-02-05",13973.21,14151.79,13839.29,14151.79,2300400],["2024-02-06",14196.43,14732.14,14196.43,14553.57,3741400],["2024-02-07",14508.93,14687.5,14419.64,14642.86,2331600],["2024-02-15",14642.86,14776.79,14508.93,14642.86,2295600],["2024-02-16",14642.86,14687.5,14375.0,14464.29,3442900],["2024-02-19",14464.29,14464.29,14107.14,14330.36,2445200],["2024-02-20",14375.0,14642.86,14375.0,14464.29,2320700],["2024-02-21",14464.29,14553.57,14285.71,14375.0,1625100],["2024-02-22",14330.36,14732.14,14330.36,14553.57,4086000],["2024-02-23",14553.57,14642.86,14151.79,14241.07,3564200],["2024-02-26",14241.07,14910.71,14151.79,14866.07,4691800],["2024-02-27",14910.71,14955.36,14732.14,14866.07,2894300],["2024-02-28",14955.36,15312.5,14866.07,15178.57,9056300],["2024-02-29",15178.57,15446.43,15000.0,15044.64,4903900],["2024-03-01",15178.57,15625.0,15133.93,15178.57,5818100],["2024-03-04",15357.14,15401.79,15000.0,15178.57,16108100],["2024-03-05",15178.57,15223.21,14821.43,15178.57,4022500],["2024-03-06",15223.21,15357.14,14866.07,14910.71,2671900],["2024-03-07",14910.71,15625.0,14910.71,15446.43,8281900],["2024-03-08",15491.07,15625.0,15178.57,15178.57,5692700],["2024-03-11",15178.57,15178.57,14732.14,14866.07,4435900],["2024-03-12",14866.07,14955.36,14776.79,14955.36,3778000],["2024-03-13",15089.29,15982.14,14955.36,15982.14,11543700],["2024-03-14",16250.0,16607.14,15848.21,16339.29,13145800],["2024-03-15",16250.0,16339.29,15669.64,16071.43,6184800],["2024-03-18",15982.14,16250.0,14955.36,15267.86,7679200],["2024-03-19",15312.5,15401.79,14955.36,15000.0,2474600],["2024-03-20",15000.0,15446.43,14955.36,15357.14,2617000],["2024-03-21",15669.64,15848.21,15401.79,15535.71,3340000],["2024-03-22",15714.29,15848.21,15357.14,15580.36,4166500],["2024-03-25",15580.36,15892.86,15446.43,15491.07,4730000],["2024-03-26",15357.14,15669.64,15178.57,15669.64,2337800],["2024-03-27",15803.57,15937.5,15491.07,15714.29,2361900],["2024-03-28",15892.86,16026.79,15535.71,15937.5,4991200],["2024-03-29",16071.43,16071.43,15580.36,15580.36,3267500],["2024-04-01",15535.71,15714.29,15357.14,15625.0,2599600],["2024-04-02",15446.43,15669.64,15312.5,15669.64,3051300],["2024-04-03",15714.29,15892.86,15267.86,15357.14,4618300],["2024-04-04",15357.14,15446.43,15044.64,15089.29,2695900],["2024-04-05",14955.36,15000.0,14285.71,14285.71,4608000],["2024-04-08",14330.36,14598.21,14285.71,14285.71,2563000],["2024-04-09",14464.29,14732.14,14285.71,14687.5,1956900],["2024-04-10",14776.79,14776.79,14375.0,14375.0,1438700],["2024-04-11",14285.71,14464.29,14107.14,14419.64,2138800],["2024-04-12",14553.57,14687.5,14285.71,14553.57,2055700],["2024-04-15",14508.93,14642.86,13571.43,13571.43,4560300],["2024-04-16",13482.14,13705.36,12901.79,13348.21,3774100],["2024-04-17",13482.14,13482.14,12678.57,12678.57,2789200],["2024-04-19",12410.71,12723.21,11919.64,12276.79,4235700],["2024-04-22",12633.93,13125.0,12410.71,13125.0,5167700],["2024-04-23",12946.43,13125.0,12589.29,12678.57,1444000],["2024-04-24",12946.43,13214.29,12767.86,13080.36,3011500],["2024-04-25",13035.71,13080.36,12767.86,12901.79,1142400],["2024-04-26",12678.57,13035.71,12678.57,12767.86,1065500],["2024-05-02",12857.14,12857.14,12500.0,12678.57,1342800],["2024-05-03",12812.5,12901.79,12678.57,12678.57,1080000],["2024-05-06",12812.5,13392.86,12723.21,13303.57,2737900],["2024-05-07",13348.21,13348.21,13080.36,13258.93,1184600],["2024-05-08",13125.0,13303.57,13035.71,13125.0,1844800],["2024-05-09",13169.64,13303.57,12991.07,13035.71,1114400],["2024-05-10",13080.36,13214.29,12946.43,13214.29,1235300],["2024-05-13",13214.29,13482.14,13125.0,13258.93,7011550],["2024-05-14",13214.29,13392.86,13169.64,13258.93,2169900],["2024-05-15",13258.93,13883.93,13258.93,13526.79,10384100],["2024-05-16",13571.43,13794.64,13526.79,13571.43,2120600],["2024-05-17",13571.43,13883.93,13526.79,13616.07,4889400],["2024-05-20",13883.93,13883.93,13616.07,13616.07,2715700],["2024-05-21",13482.14,13571.43,13303.57,13526.79,5904100],["2024-05-22",13526.79,13973.21,13526.79,13660.71,5886600],["2024-05-23",13616.07,14107.14,13526.79,14062.5,9561750],["2024-05-24",13839.29,14062.5,13214.29,13482.14,3849100],["2024-05-27",13437.5,13571.43,13392.86,13482.14,4296600],["2024-05-28",13616.07,14285.71,13482.14,14196.43,9111200],["2024-05-29",14196.43,14821.43,13928.57,14508.93,11203800],["2024-05-30",14285.71,15044.64,14285.71,14910.71,13991200],["2024-05-31",14910.71,15178.57,14464.29,14508.93,7685700],["2024-06-03",14776.79,14776.79,14508.93,14553.57,8558100],["2024-06-04",14598.21,14776.79,14375.0,14375.0,5621100],["2024-06-05",14419.64,14776.79,14419.64,14419.64,6632550],["2024-06-06",14553.57,14687.5,14285.71,14553.57,3970300],["2024-06-07",14642.86,14687.5,14508.93,14598.21,4135800],["2024-06-10",14732.14,15044.64,14642.86,14866.07,7563400],["2024-06-11",14821.43,14866.07,14508.93,14732.14,4797400],["2024-06-12",14732.14,15178.57,14732.14,14866.07,8497200],["2024-06-13",14955.36,15000.0,14553.57,14642.86,6496100],["2024-06-14",14900.0,15000.0,14350.0,14350.0,5891400],["2024-06-17",14300.0,14350.0,13950.0,14000.0,6341100],["2024-06-18",14100.0,14250.0,14050.0,14100.0,1451200],["2024-06-19",14100.0,14250.0,13900.0,14050.0,6282500],["2024-06-20",14000.0,14100.0,13550.0,13800.0,3752000],["2024-06-21",13850.0,13950.0,13650.0,13900.0,4861500],["2024-06-24",13700.0,13900.0,12950.0,13100.0,5628400],["2024-06-25",13200.0,13250.0,13000.0,13150.0,1673900],["2024-06-26",13200.0,13300.0,12950.0,13100.0,1733600],["2024-06-27",13050.0,13100.0,12950.0,13000.0,1584700],["2024-06-28",13050.0,13100.0,12600.0,12600.0,2040300],["2024-07-01",12650.0,12950.0,12600.0,12850.0,1702500],["2024-07-02",13000.0,13200.0,12950.0,13150.0,1082500],["2024-07-03",13200.0,13300.0,13100.0,13150.0,631600],["2024-07-04",13150.0,13400.0,13150.0,13200.0,1244900],["2024-07-05",13200.0,13250.0,13000.0,13050.0,1301300],["2024-07-08",13100.0,13550.0,13100.0,13300.0,4220900],["2024-07-09",13400.0,13550.0,13200.0,13500.0,2284200],["2024-07-10",13450.0,13600.0,13200.0,13250.0,1695300],["2024-07-11",13350.0,13500.0,13300.0,13400.0,1963100],["2024-07-12",13400.0,13500.0,13100.0,13150.0,1609400],["2024-07-15",13150.0,13400.0,13150.0,13200.0,1147600],["2024-07-16",13150.0,13350.0,13150.0,13150.0,1544400],["2024-07-17",13300.0,13300.0,12250.0,12800.0,2424500],["2024-07-18",12900.0,13000.0,12600.0,13000.0,1082900],["2024-07-19",12900.0,13100.0,12700.0,12900.0,1766900],["2024-07-22",12950.0,13250.0,12850.0,13050.0,2718300],["2024-07-23",13200.0,13300.0,12700.0,12800.0,1503100],["2024-07-24",12700.0,13000.0,12300.0,12950.0,2090800],["2024-07-25",12900.0,12900.0,12550.0,12700.0,617000],["2024-07-26",12750.0,12900.0,12750.0,12850.0,832200],["2024-07-29",13000.0,13100.0,12900.0,13000.0,1554200],["2024-07-30",13000.0,13050.0,12700.0,12700.0,1261500],["2024-07-31",12850.0,13100.0,12700.0,13000.0,3338200],["2024-08-01",13000.0,13000.0,12300.0,12600.0,1723100],["2024-08-02",12500.0,12950.0,12100.0,12800.0,1634300],["2024-08-05",12300.0,12600.0,12100.0,12100.0,2406300],["2024-08-06",12250.0,12550.0,11900.0,12500.0,3325700],["2024-08-07",12500.0,12550.0,12250.0,12300.0,1123800],["2024-08-08",12300.0,12400.0,12050.0,12200.0,1212800],["2024-08-09",12350.0,12700.0,12250.0,12650.0,2687400],["2024-08-12",12700.0,12750.0,12350.0,12650.0,3484302],["2024-08-13",12550.0,12700.0,12350.0,12550.0,1485500],["2024-08-14",12650.0,12700.0,12350.0,12400.0,980500],["2024-08-15",12400.0,12450.0,12100.0,12350.0,1760800],["2024-08-16",12300.0,13150.0,12250.0,12950.0,5397600],["2024-08-19",12950.0,13000.0,12700.0,12800.0,2683400],["2024-08-20",12800.0,13100.0,12700.0,12950.0,3801000],["2024-08-21",12900.0,13000.0,12750.0,12900.0,2055900],["2024-08-22",12950.0,12950.0,12750.0,12800.0,1356100],["2024-08-23",12800.0,13150.0,12700.0,13050.0,4335300],["2024-08-26",13300.0,13300.0,13100.0,13250.0,3550500],["2024-08-27",13000.0,13200.0,12950.0,12950.0,1402700],["2024-08-28",13050.0,13050.0,12750.0,12900.0,1607400],["2024-08-29",12800.0,13050.0,12750.0,12800.0,1644000],["2024-08-30",12900.0,12900.0,12750.0,12900.0,2281300],["2024-09-04",12600.0,12850.0,12450.0,12700.0,3982400],["2024-09-05",12800.0,12900.0,12400.0,12600.0,3568700],["2024-09-06",12500.0,12700.0,12500.0,12600.0,2254600],["2024-09-09",12550.0,12650.0,12400.0,12400.0,1720500],["2024-09-10",12500.0,12550.0,12200.0,12200.0,2443700],["2024-09-11",12100.0,12300.0,12000.0,12200.0,1042100],["2024-09-12",12250.0,12350.0,12150.0,12200.0,1420900],["2024-09-13",12100.0,12350.0,12100.0,12200.0,1087700],["2024-09-16",12200.0,12350.0,12100.0,12150.0,999500],["2024-09-17",12150.0,12350.0,12100.0,12300.0,1054000],["2024-09-18",12300.0,12700.0,12250.0,12600.0,2873300],["2024-09-19",12600.0,12750.0,12550.0,12650.0,988100],["2024-09-20",12750.0,12900.0,12650.0,12650.0,1676900],["2024-09-23",12650.0,12750.0,12450.0,12450.0,1514800],["2024-09-24",12450.0,12550.0,12400.0,12500.0,1515200],["2024-09-25",12600.0,12900.0,12550.0,12700.0,1989400],["2024-09-26",12750.0,13050.0,12700.0,13000.0,3550600],["2024-09-27",13100.0,13200.0,12900.0,12900.0,2141600],["2024-09-30",13000.0,13300.0,12900.0,13200.0,2595700],["2024-10-01",13300.0,14100.0,13200.0,14100.0,18831800],["2024-10-02",14150.0,14650.0,14100.0,14600.0,12671200],["2024-10-03",14600.0,14950.0,14200.0,14450.0,12182700],["2024-10-04",14350.0,14450.0,14100.0,14350.0,4720800],["2024-10-07",14400.0,15050.0,14150.0,14900.0,14002200],["2024-10-08",14950.0,15000.0,14350.0,14350.0,11187700],["2024-10-09",14450.0,14650.0,13950.0,14100.0,14511300],["2024-10-10",14100.0,14300.0,13850.0,14050.0,9856600],["2024-10-11",14100.0,14400.0,13800.0,14300.0,12764400],["2024-10-14",14350.0,14400.0,13950.0,14000.0,7355500],["2024-10-15",13950.0,14250.0,13850.0,13850.0,5019700],["2024-10-16",13900.0,14300.0,13700.0,14250.0,6721000],["2024-10-17",14200.0,14450.0,13950.0,14350.0,5433700],["2024-10-18",14400.0,14450.0,14150.0,14150.0,3078900],["2024-10-21",14150.0,14600.0,14100.0,14100.0,7687900],["2024-10-22",14050.0,14850.0,14000.0,14500.0,13494800],["2024-10-23",14500.0,14700.0,14250.0,14500.0,6379200],["2024-10-24",14400.0,14650.0,14100.0,14100.0,5138200],["2024-10-25",14100.0,14200.0,13900.0,14150.0,5448000],["2024-10-28",14200.0,14650.0,14150.0,14500.0,6625900],["2024-10-29",14700.0,14950.0,14450.0,14450.0,7020500],["2024-10-30",14350.0,14600.0,14150.0,14400.0,3748600],["2024-10-31",14300.0,14500.0,14050.0,14250.0,3514200],["2024-11-01",14150.0,14300.0,14050.0,14150.0,3393800],["2024-11-04",14050.0,14200.0,13500.0,13900.0,11030400],["2024-11-05",13800.0,14050.0,13800.0,13900.0,1756900],["2024-11-06",14000.0,14300.0,13850.0,14200.0,3859200],["2024-11-07",14250.0,14300.0,13950.0,14000.0,2355500],["2024-11-08",14100.0,14150.0,13950.0,14000.0,3462900],["2024-11-11",14000.0,14000.0,13500.0,13700.0,4247700],["2024-11-12",13800.0,14000.0,13600.0,13600.0,2129500],["2024-11-13",13400.0,13600.0,12900.0,13200.0,5504100],["2024-11-14",13200.0,13250.0,12550.0,12800.0,6285500],["2024-11-15",12550.0,12900.0,12450.0,12800.0,7733600],["2024-11-18",12800.0,13650.0,12750.0,13650.0,12380700],["2024-11-19",13600.0,13650.0,13150.0,13300.0,5816100],["2024-11-20",13300.0,13750.0,13000.0,13300.0,6720000],["2024-11-21",13300.0,13650.0,13250.0,13500.0,3540600],["2024-11-22",13350.0,13650.0,13150.0,13200.0,3458100],["2024-11-25",13300.0,13600.0,13200.0,13600.0,2656300],["2024-11-26",13750.0,14150.0,13600.0,13850.0,7287400],["2024-11-27",13700.0,13850.0,13600.0,13650.0,1612100],["2024-11-28",13650.0,14200.0,13650.0,13900.0,9616800],["2024-11-29",13850.0,14000.0,13700.0,13900.0,3932400],["2024-12-02",14000.0,14100.0,13700.0,13750.0,3069800],["2024-12-03",13850.0,13850.0,13550.0,13550.0,3571600],["2024-12-04",13500.0,13650.0,13400.0,13500.0,3328900],["2024-12-05",13400.0,14400.0,13350.0,14400.0,13158200],["2024-12-06",14450.0,14750.0,14350.0,14500.0,8942500],["2024-12-09",14500.0,15350.0,14450.0,15200.0,15148400],["2024-12-10",15150.0,15500.0,14750.0,15500.0,7895800],["2024-12-11",15450.0,15750.0,14700.0,15000.0,17242600],["2024-12-12",15000.0,15200.0,14650.0,14850.0,8160200],["2024-12-13",14700.0,14900.0,14600.0,14750.0,4770000],["2024-12-16",14850.0,14950.0,14650.0,14800.0,4264800],["2024-12-17",14700.0,15000.0,14700.0,14750.0,3889600],["2024-12-18",14800.0,15000.0,14700.0,15000.0,3582600],["2024-12-19",14700.0,14850.0,14400.0,14600.0,9606800],["2024-12-20",14600.0,14650.0,14450.0,14500.0,3625800],["2024-12-23",14700.0,14750.0,14450.0,14450.0,2790100],["2024-12-24",14500.0,14550.0,14050.0,14350.0,5953800],["2024-12-25",14350.0,14950.0,14300.0,14400.0,7161300],["2024-12-26",14500.0,14550.0,14300.0,14300.0,2526900],["2024-12-27",14400.0,14500.0,14200.0,14400.0,3505500],["2024-12-30",14300.0,14700.0,14300.0,14350.0,3105400],["2024-12-31",14350.0,14400.0,14050.0,14050.0,3115300],["2025-01-02",14100.0,14250.0,14050.0,14150.0,2202000],["2025-01-03",14100.0,14150.0,13600.0,13600.0,6174200],["2025-01-06",13600.0,13750.0,13100.0,13300.0,3758100],["2025-01-07",13300.0,13450.0,13200.0,13400.0,4836900],["2025-01-08",13450.0,14100.0,13350.0,13900.0,4720800],["2025-01-09",13900.0,13950.0,13600.0,13700.0,4200400],["2025-01-10",13700.0,13950.0,13400.0,13400.0,4771200],["2025-01-13",13400.0,14100.0,13300.0,14000.0,9605600],["2025-01-14",14000.0,14100.0,13800.0,14050.0,3162100],["2025-01-15",14100.0,14500.0,14100.0,14300.0,5551500],["2025-01-16",14400.0,14750.0,14150.0,14250.0,6598300],["2025-01-17",14200.0,14300.0,14100.0,14150.0,2665800],["2025-01-20",14150.0,14350.0,14150.0,14300.0,4445500],["2025-01-21",14300.0,14550.0,14150.0,14150.0,3892500],["2025-01-22",14150.0,14200.0,13950.0,14000.0,5635900],["2025-01-23",14100.0,14500.0,14050.0,14250.0,3093900],["2025-01-24",14250.0,14450.0,14000.0,14000.0,4415500],["2025-02-03",13950.0,14050.0,13600.0,13800.0,2651200],["2025-02-04",14000.0,14400.0,13800.0,14400.0,6753600],["2025-02-05",14400.0,14450.0,14150.0,14250.0,2498000],["2025-02-06",14300.0,14700.0,14300.0,14450.0,9999100],["2025-02-07",14450.0,14600.0,14350.0,14350.0,5186600],["2025-02-10",14300.0,14900.0,14200.0,14750.0,8672600],["2025-02-11",14750.0,14800.0,14600.0,14700.0,4898400],["2025-02-12",14750.0,15050.0,14700.0,14800.0,8322200],["2025-02-13",14700.0,14750.0,14600.0,14600.0,7869300],["2025-02-14",14700.0,15100.0,14600.0,14650.0,11361400],["2025-02-17",14700.0,15150.0,14550.0,15050.0,15537100],["2025-02-18",14950.0,15550.0,14950.0,15050.0,12724900],["2025-02-19",15100.0,15200.0,14950.0,15150.0,8338400],["2025-02-20",15200.0,15500.0,14900.0,15000.0,9788000],["2025-02-21",15000.0,15000.0,14750.0,14850.0,6771200],["2025-02-24",14850.0,15350.0,14650.0,15300.0,9944700],["2025-02-25",15450.0,16100.0,15350.0,15750.0,19920100],["2025-02-26",15750.0,16200.0,15500.0,15850.0,14144800],["2025-02-27",15850.0,15950.0,15550.0,15900.0,11106900],["2025-02-28",15900.0,16100.0,15600.0,15650.0,8343100],["2025-03-03",15000.0,15100.0,14600.0,14600.0,36610100],["2025-03-04",14300.0,14600.0,14000.0,14400.0,17855200],["2025-03-05",14300.0,14600.0,14000.0,14000.0,10242800],["2025-03-06",14050.0,14450.0,14050.0,14400.0,12868800],["2025-03-07",14450.0,14550.0,14150.0,14150.0,7593400],["2025-03-10",14100.0,14350.0,14000.0,14050.0,8118900],["2025-03-11",13850.0,13900.0,13600.0,13850.0,13290800],["2025-03-12",13850.0,14150.0,13800.0,14100.0,6273700],["2025-03-13",14200.0,14200.0,13800.0,13800.0,7163600],["2025-03-14",13700.0,13950.0,13700.0,13750.0,3575800],["2025-03-17",13750.0,13900.0,13700.0,13800.0,3895400],["2025-03-18",13800.0,13900.0,13650.0,13650.0,4671600],["2025-03-19",13650.0,13650.0,13150.0,13200.0,13525200],["2025-03-20",13200.0,13250.0,12300.0,12300.0,24667100],["2025-03-21",11450.0,11700.0,11450.0,11450.0,19040400],["2025-03-24",10650.0,10650.0,10650.0,10650.0,4663000],["2025-03-25",9910.0,11150.0,9910.0,10800.0,33901000],["2025-03-26",10800.0,10850.0,10050.0,10150.0,10073200],["2025-03-27",10150.0,10250.0,9970.0,10000.0,10389600],["2025-03-28",10050.0,10200.0,9500.0,9750.0,8956800],["2025-03-31",9690.0,10150.0,9660.0,9950.0,7226500],["2025-04-01",10000.0,10000.0,9700.0,9770.0,8674100],["2025-04-02",9800.0,9850.0,9560.0,9650.0,5293500],["2025-04-03",9100.0,9200.0,8980.0,8980.0,6480000],["2025-04-04",8360.0,8360.0,8360.0,8360.0,4389100],["2025-04-08",7780.0,7780.0,7780.0,7780.0,2442500],["2025-04-09",7240.0,7500.0,7240.0,7240.0,16976500],["2025-04-10",7740.0,7740.0,7740.0,7740.0,2929300],["2025-04-11",7800.0,8250.0,7220.0,8000.0,19038200],["2025-04-14",8010.0,8220.0,7700.0,8010.0,6953300],["2025-04-15",7800.0,8490.0,7800.0,8090.0,9015600],["2025-04-16",8090.0,8110.0,7610.0,7680.0,9149700],["2025-04-17",7600.0,7800.0,7550.0,7710.0,3233100],["2025-04-18",7800.0,8000.0,7760.0,7860.0,6038800],["2025-04-21",7750.0,7870.0,7670.0,7730.0,4595900],["2025-04-22",7690.0,7900.0,7190.0,7450.0,8750400],["2025-04-23",7600.0,7620.0,7430.0,7500.0,2947700],["2025-04-24",7540.0,7900.0,7540.0,7800.0,5395200],["2025-04-25",7810.0,8340.0,7810.0,8340.0,10984400],["2025-04-28",8500.0,8840.0,8350.0,8720.0,7794600],["2025-04-29",8720.0,8730.0,8460.0,8540.0,4534100],["2025-05-05",8650.0,8960.0,8550.0,8550.0,2970500],["2025-05-06",8570.0,8720.0,8490.0,8510.0,3885700],["2025-05-07",8500.0,8580.0,8380.0,8390.0,4373700],["2025-05-08",8400.0,8550.0,8400.0,8450.0,3468700],["2025-05-09",8510.0,8580.0,8420.0,8420.0,3624100],["2025-05-12",8500.0,8540.0,8400.0,8470.0,2984200],["2025-05-13",8660.0,8750.0,8520.0,8540.0,5392900],["2025-05-14",8530.0,9030.0,8510.0,8850.0,13028700],["2025-05-15",8990.0,8990.0,8800.0,8910.0,4455500],["2025-05-16",9000.0,9250.0,8920.0,9000.0,6212600],["2025-05-19",8930.0,8940.0,8750.0,8750.0,5527400],["2025-05-20",8810.0,8840.0,8680.0,8780.0,3601200],["2025-05-21",8870.0,8870.0,8510.0,8580.0,5859200],["2025-05-22",8550.0,8690.0,8440.0,8470.0,4860000],["2025-05-23",8460.0,8530.0,8300.0,8320.0,3544700],["2025-05-26",8350.0,8620.0,8150.0,8570.0,3650500],["2025-05-27",8670.0,8790.0,8560.0,8740.0,4317900],["2025-05-28",8780.0,9000.0,8770.0,8860.0,6399400],["2025-05-29",8970.0,8970.0,8700.0,8730.0,2964300],["2025-05-30",8670.0,8960.0,8570.0,8630.0,4633700],["2025-06-02",8470.0,8620.0,8250.0,8620.0,4723700],["2025-06-03",8780.0,9060.0,8770.0,8970.0,10236000],["2025-06-04",9050.0,9050.0,8800.0,8830.0,4209900],["2025-06-05",8840.0,8920.0,8750.0,8830.0,3266100],["2025-06-06",8880.0,8880.0,8600.0,8600.0,4895600],["2025-06-09",8680.0,8680.0,8540.0,8630.0,3086800],["2025-06-10",8600.0,8990.0,8600.0,8880.0,9105600],["2025-06-11",8960.0,9390.0,8940.0,9220.0,9043800],["2025-06-12",9230.0,9360.0,9220.0,9260.0,5524600],["2025-06-13",9150.0,9170.0,8980.0,9050.0,9941200],["2025-06-16",9000.0,9420.0,9000.0,9350.0,6717900],["2025-06-17",9500.0,9500.0,9350.0,9500.0,5558700],["2025-06-18",9460.0,9680.0,9370.0,9420.0,4435700],["2025-06-19",9450.0,9530.0,9300.0,9400.0,2918700],["2025-06-20",9480.0,9550.0,9360.0,9370.0,3287200],["2025-06-23",9110.0,9300.0,9110.0,9160.0,5566900],["2025-06-24",9310.0,9530.0,9230.0,9320.0,4086000],["2025-06-25",9320.0,9450.0,9150.0,9150.0,2719700],["2025-06-26",9200.0,9200.0,9060.0,9140.0,2907900],["2025-06-27",9150.0,9270.0,9100.0,9120.0,1936400],["2025-06-30",9290.0,9390.0,9200.0,9290.0,3604900],["2025-07-01",9300.0,9320.0,9200.0,9200.0,2611300],["2025-07-02",9210.0,9750.0,9210.0,9550.0,15337900],["2025-07-03",9550.0,9640.0,9370.0,9400.0,6412900],["2025-07-04",9400.0,9520.0,9400.0,9410.0,3792200],["2025-07-07",9500.0,9560.0,9400.0,9450.0,6220800],["2025-07-08",9230.0,9570.0,9220.0,9570.0,10407000],["2025-07-09",9650.0,10200.0,9650.0,10200.0,25441800],["2025-07-10",10550.0,10750.0,10150.0,10300.0,9234800],["2025-07-11",10300.0,10650.0,10200.0,10350.0,11042300],["2025-07-14",10350.0,10600.0,10000.0,10300.0,9132000],["2025-07-15",10400.0,10900.0,10250.0,10500.0,13227100],["2025-07-16",10500.0,10800.0,10400.0,10700.0,5374600],["2025-07-17",10850.0,10850.0,10500.0,10650.0,8086600],["2025-07-18",10650.0,11200.0,10550.0,10750.0,12824300],["2025-07-21",10700.0,11000.0,10500.0,10750.0,10121800],["2025-07-22",10600.0,11100.0,10550.0,10850.0,10506500],["2025-07-23",11050.0,11250.0,10850.0,10900.0,7681400],["2025-07-24",10950.0,11000.0,10650.0,10800.0,9202300],["2025-07-25",10750.0,11200.0,10750.0,11000.0,9893000],["2025-07-28",11200.0,11750.0,11100.0,11750.0,19479500],["2025-07-29",12250.0,12300.0,10950.0,10950.0,16106100],["2025-07-30",11000.0,11250.0,10650.0,11100.0,9081400],["2025-07-31",11200.0,11250.0,10550.0,10900.0,9177900],["2025-08-01",10900.0,11200.0,10600.0,10850.0,4266300],["2025-08-04",10750.0,11500.0,10700.0,11500.0,9153300],["2025-08-05",11900.0,12150.0,11000.0,11400.0,19811800],["2025-08-06",11550.0,11800.0,11400.0,11600.0,6332700],["2025-08-07",11750.0,12400.0,11600.0,12400.0,17114000],["2025-08-08",12700.0,13100.0,12400.0,12900.0,13060900],["2025-08-11",13100.0,13100.0,12550.0,12700.0,8520900],["2025-08-12",12700.0,12750.0,12000.0,12450.0,11782200],["2025-08-13",12600.0,12600.0,12100.0,12550.0,8996700],["2025-08-14",12650.0,12950.0,12550.0,12750.0,9051600],["2025-08-15",12800.0,13600.0,12650.0,13600.0,24036500],["2025-08-18",13700.0,14100.0,13650.0,13750.0,8653600],["2025-08-19",13750.0,13800.0,13200.0,13600.0,9595100],["2025-08-20",13600.0,13600.0,12700.0,13050.0,14227000],["2025-08-21",13100.0,13600.0,13100.0,13300.0,5630900],["2025-08-22",13150.0,13200.0,12600.0,12800.0,9653700],["2025-08-25",13100.0,13650.0,12900.0,13100.0,8361200],["2025-08-26",13100.0,14000.0,13100.0,14000.0,11274500],["2025-08-27",14550.0,14750.0,14100.0,14450.0,9496700],["2025-08-28",15450.0,15450.0,15450.0,15450.0,4803900],["2025-08-29",16500.0,16500.0,16050.0,16500.0,20484600],["2025-09-03",17000.0,17000.0,16000.0,16600.0,10500400],["2025-09-04",16900.0,16900.0,16200.0,16400.0,7439800],["2025-09-05",16350.0,16950.0,16150.0,16150.0,8580000],["2025-09-08",15650.0,16050.0,15050.0,15050.0,16329900],["2025-09-09",14900.0,15200.0,14400.0,15200.0,8360400],["2025-09-10",15650.0,15650.0,15050.0,15450.0,4087600],["2025-09-11",15300.0,15550.0,14600.0,15500.0,5881500],["2025-09-12",15550.0,15550.0,14950.0,15150.0,4580500],["2025-09-15",15200.0,15550.0,15150.0,15400.0,3630300],["2025-09-16",15600.0,15850.0,15000.0,15100.0,4048300],["2025-09-17",15100.0,15450.0,14900.0,15000.0,3294000],["2025-09-18",15100.0,15100.0,14600.0,14900.0,3493200],["2025-09-19",14900.0,15050.0,14550.0,14650.0,3017600],["2025-09-22",14650.0,14700.0,13850.0,14000.0,4638300],["2025-09-23",14000.0,14300.0,14000.0,14100.0,1488500],["2025-09-24",14100.0,14500.0,14000.0,14500.0,2005000],["2025-09-25",14700.0,14700.0,14300.0,14300.0,1668400],["2025-09-26",14400.0,14400.0,14000.0,14050.0,1853300],["2025-09-29",14000.0,14250.0,13950.0,14000.0,2173700],["2025-09-30",14150.0,14250.0,13650.0,14200.0,3425500],["2025-10-01",14200.0,14550.0,14100.0,14200.0,1497300],["2025-10-02",14200.0,14200.0,13650.0,13650.0,2719000],["2025-10-03",13650.0,13800.0,13400.0,13400.0,2125100],["2025-10-06",13700.0,14300.0,13600.0,14300.0,3467200],["2025-10-07",14700.0,14700.0,14250.0,14350.0,1921600],["2025-10-08",15100.0,15100.0,14200.0,14500.0,2910600],["2025-10-09",14500.0,14600.0,14150.0,14500.0,1675600],["2025-10-10",14500.0,14650.0,14350.0,14500.0,1778300],["2025-10-13",14050.0,14400.0,13950.0,14150.0,2857600],["2025-10-14",14400.0,15000.0,14250.0,14550.0,5510900],["2025-10-15",14550.0,15550.0,14400.0,15550.0,15280400],["2025-10-16",15650.0,16250.0,15200.0,16050.0,7808200],["2025-10-17",16200.0,16200.0,15400.0,15500.0,6344600],["2025-10-20",15150.0,15500.0,14450.0,14450.0,3210700],["2025-10-21",14400.0,14950.0,13600.0,14450.0,6644300],["2025-10-22",14550.0,14800.0,13900.0,14550.0,3058200],["2025-10-23",15000.0,15300.0,14550.0,14750.0,9947090],["2025-10-24",15000.0,15000.0,14300.0,14500.0,2044800],["2025-10-27",14600.0,15500.0,14500.0,15050.0,15022300],["2025-10-28",15000.0,15900.0,14500.0,15800.0,8997600],["2025-10-29",16000.0,16300.0,15550.0,15800.0,7415900],["2025-10-30",15750.0,15800.0,15050.0,15250.0,5281500],["2025-10-31",15100.0,15400.0,14600.0,14600.0,3218900],["2025-11-03",14650.0,14800.0,13800.0,13800.0,5261100],["2025-11-04",13700.0,14750.0,13500.0,14750.0,4700500],["2025-11-05",14700.0,14700.0,14200.0,14300.0,979700],["2025-11-06",14400.0,14400.0,14100.0,14150.0,1222600],["2025-11-07",14200.0,14400.0,13800.0,14000.0,2226600],["2025-11-10",13700.0,14350.0,13700.0,13850.0,1427200],["2025-11-11",14000.0,14200.0,13850.0,13950.0,1271700],["2025-11-12",14100.0,14450.0,13950.0,14350.0,2311400],["2025-11-13",14400.0,14400.0,14100.0,14200.0,791200],["2025-11-14",14100.0,14300.0,14000.0,14100.0,1398300],["2025-11-17",14150.0,14350.0,14150.0,14200.0,795300],["2025-11-18",14450.0,14800.0,14300.0,14450.0,1624000],["2025-11-19",14450.0,14550.0,13950.0,14100.0,2000000],["2025-11-20",14050.0,14200.0,13950.0,14000.0,793700],["2025-11-21",14000.0,14000.0,13800.0,13900.0,1535000],["2025-11-24",14050.0,14100.0,13850.0,13850.0,580200],["2025-11-25",13900.0,13950.0,13550.0,13600.0,1678400],["2025-11-26",13500.0,14100.0,13500.0,13900.0,1464400],["2025-11-27",13900.0,14000.0,13750.0,13800.0,794800],["2025-11-28",13850.0,13950.0,13600.0,13650.0,805800],["2025-12-01",13800.0,13850.0,13550.0,13550.0,869500],["2025-12-02",13550.0,13750.0,13450.0,13650.0,919500],["2025-12-03",13750.0,13850.0,13600.0,13850.0,885800],["2025-12-04",13850.0,14050.0,13850.0,13900.0,897300],["2025-12-05",14000.0,14000.0,13700.0,13700.0,592300],["2025-12-08",13750.0,13900.0,13550.0,13600.0,808800],["2025-12-09",13500.0,13750.0,13200.0,13650.0,2232300],["2025-12-10",13650.0,13800.0,13550.0,13650.0,516400],["2025-12-11",13800.0,13800.0,13550.0,13600.0,513900],["2025-12-12",13600.0,13700.0,13000.0,13250.0,1136400],["2025-12-15",13250.0,13500.0,12900.0,13200.0,1320500],["2025-12-16",13100.0,13800.0,12900.0,13750.0,1976500],["2025-12-17",13800.0,13800.0,13400.0,13500.0,550700],["2025-12-18",13550.0,13550.0,13350.0,13400.0,459600],["2025-12-19",13400.0,13550.0,13300.0,13400.0,672700],["2025-12-22",13500.0,13700.0,13350.0,13450.0,1055500],["2025-12-23",13550.0,13650.0,13400.0,13500.0,604200],["2025-12-24",13250.0,13600.0,13250.0,13400.0,751600],["2025-12-25",13500.0,13700.0,13350.0,13350.0,1119900],["2025-12-26",13300.0,13500.0,13150.0,13400.0,1264400],["2025-12-29",13550.0,13550.0,13350.0,13350.0,707800],["2025-12-30",13350.0,13450.0,13300.0,13300.0,405800],["2025-12-31",13300.0,13400.0,13100.0,13150.0,803100],["2026-01-05",13350.0,13350.0,12900.0,13000.0,1160700],["2026-01-06",13000.0,13150.0,12650.0,12950.0,1126800],["2026-01-07",13250.0,13250.0,12950.0,13000.0,748600],["2026-01-08",13000.0,13350.0,13000.0,13250.0,1508800],["2026-01-09",13300.0,13300.0,12950.0,13000.0,1221300],["2026-01-12",13000.0,13900.0,12900.0,13900.0,3407100],["2026-01-13",14150.0,14150.0,13650.0,13650.0,1612300],["2026-01-14",13650.0,13900.0,13400.0,13550.0,1320300],["2026-01-15",13500.0,13800.0,13400.0,13500.0,1108600],["2026-01-16",13600.0,13650.0,13350.0,13400.0,922100],["2026-01-19",13400.0,13550.0,13350.0,13450.0,586500],["2026-01-20",13550.0,13550.0,13250.0,13250.0,1027200],["2026-01-21",13150.0,13200.0,12800.0,13050.0,1574100],["2026-01-22",13100.0,13450.0,13000.0,13250.0,779800],["2026-01-23",13200.0,13650.0,13200.0,13450.0,2175600],["2026-01-26",13350.0,13550.0,12900.0,12950.0,1104900],["2026-01-27",12950.0,13850.0,12900.0,13650.0,2581500],["2026-01-28",13650.0,13850.0,13300.0,13850.0,1801500],["2026-01-29",13850.0,14450.0,13550.0,14200.0,5734400],["2026-01-30",14300.0,14500.0,13900.0,14250.0,4547800],["2026-02-02",14200.0,14250.0,13550.0,14250.0,3318700],["2026-02-03",14450.0,14500.0,13800.0,14350.0,5208400],["2026-02-04",13800.0,14450.0,13800.0,14250.0,3760600],["2026-02-05",14250.0,14300.0,13750.0,13900.0,2805300],["2026-02-06",13800.0,13800.0,13150.0,13150.0,1853800],["2026-02-09",13400.0,13400.0,13100.0,13250.0,808400],["2026-02-10",13250.0,13400.0,13100.0,13150.0,769000],["2026-02-11",13200.0,13550.0,13200.0,13400.0,713700],["2026-02-12",13400.0,13600.0,13400.0,13400.0,406900],["2026-02-13",13400.0,13450.0,13250.0,13300.0,861700],["2026-02-23",13700.0,13800.0,13500.0,13700.0,1483100],["2026-02-24",13800.0,14200.0,13700.0,13950.0,2191000],["2026-02-25",14100.0,14100.0,13700.0,13950.0,1296900],["2026-02-26",14100.0,14100.0,13750.0,13900.0,1070900],["2026-02-27",13900.0,14100.0,13800.0,14000.0,1700000],["2026-03-02",13300.0,13800.0,13300.0,13450.0,1716600],["2026-03-03",13450.0,13900.0,13450.0,13600.0,1945100],["2026-03-04",13500.0,13800.0,12950.0,13800.0,2390000],["2026-03-05",14100.0,14750.0,13900.0,14750.0,15214300],["2026-03-06",14750.0,15100.0,14400.0,14600.0,9475700],["2026-03-09",13600.0,13950.0,13600.0,13600.0,2010400],["2026-03-10",13300.0,13750.0,12650.0,13100.0,8323900],["2026-03-11",13100.0,14000.0,13000.0,14000.0,7379400],["2026-03-12",13750.0,14350.0,13350.0,13400.0,4213400],["2026-03-13",13100.0,13450.0,13100.0,13100.0,2677700],["2026-03-16",13250.0,13600.0,12950.0,13100.0,2133200],["2026-03-17",13250.0,13500.0,13100.0,13150.0,1450000],["2026-03-18",13200.0,13350.0,12850.0,12900.0,2274900],["2026-03-19",12750.0,13450.0,12550.0,13000.0,2146000],["2026-03-20",12750.0,13100.0,12700.0,12750.0,1000400],["2026-03-23",12700.0,12700.0,11900.0,12200.0,8515800],["2026-03-24",12650.0,13050.0,12600.0,12900.0,4738700],["2026-03-25",13300.0,13350.0,12850.0,13200.0,13696100],["2026-03-26",13100.0,13100.0,12750.0,12850.0,1901800],["2026-03-27",12800.0,13200.0,12800.0,13150.0,11218700],["2026-03-30",12650.0,13050.0,12650.0,13000.0,723500],["2026-03-31",13100.0,13350.0,12900.0,13150.0,3124900],["2026-04-01",13500.0,14050.0,13300.0,13900.0,9624800],["2026-04-02",13600.0,14000.0,13550.0,13700.0,2741500],["2026-04-03",13700.0,13800.0,13200.0,13200.0,2380500],["2026-04-06",13200.0,13400.0,13050.0,13050.0,1247100],["2026-04-07",13050.0,13450.0,12950.0,13450.0,1405300],["2026-04-08",13900.0,14200.0,13650.0,13800.0,7583800],["2026-04-09",13600.0,13900.0,13450.0,13650.0,2281900],["2026-04-10",13750.0,13900.0,13550.0,13600.0,2109000],["2026-04-13",13600.0,14000.0,13300.0,13850.0,10297900],["2026-04-14",13900.0,14200.0,13750.0,13800.0,1600100],["2026-04-15",13900.0,14000.0,13550.0,13600.0,13272900],["2026-04-16",13600.0,13750.0,13500.0,13600.0,2081800],["2026-04-17",13650.0,13700.0,13450.0,13450.0,9836400],["2026-04-20",13450.0,13700.0,13450.0,13550.0,936600],["2026-04-21",13750.0,13800.0,13350.0,13400.0,11501200],["2026-04-22",13350.0,13600.0,13200.0,13400.0,1477500],["2026-04-23",13400.0,13500.0,13000.0,13150.0,16889500],["2026-04-24",13100.0,13250.0,13050.0,13150.0,653700],["2026-04-28",13250.0,13300.0,13050.0,13150.0,738700],["2026-04-29",13150.0,13250.0,13050.0,13150.0,802600],["2026-05-04",13200.0,13500.0,13150.0,13150.0,10645600],["2026-05-05",13200.0,13200.0,13050.0,13150.0,736700],["2026-05-06",13100.0,13950.0,13100.0,13700.0,15240800],["2026-05-07",13800.0,13850.0,13400.0,13400.0,2383300],["2026-05-08",13400.0,13650.0,13250.0,13500.0,2922400],["2026-05-11",13500.0,13900.0,13400.0,13600.0,4491200],["2026-05-12",13600.0,13600.0,13450.0,13450.0,1237500],["2026-05-13",13450.0,13750.0,13400.0,13400.0,1792200],["2026-05-14",13400.0,13850.0,13400.0,13650.0,3989100],["2026-05-15",13700.0,13800.0,13500.0,13500.0,1381000],["2026-05-18",13400.0,13600.0,13350.0,13550.0,3931900],["2026-05-19",13650.0,13850.0,13400.0,13400.0,4820300],["2026-05-20",13500.0,13500.0,12650.0,13300.0,8649900],["2026-05-21",13300.0,13350.0,13050.0,13100.0,2625800],["2026-05-22",13100.0,13500.0,12950.0,13200.0,5262800],["2026-05-25",13400.0,13400.0,12950.0,13100.0,2402500],["2026-05-26",13100.0,13300.0,13000.0,13200.0,1911600],["2026-05-27",13250.0,13300.0,13150.0,13150.0,4033600],["2026-05-28",13200.0,13250.0,13100.0,13100.0,950000],["2026-05-29",13100.0,13150.0,13000.0,13000.0,9330900],["2026-06-01",13050.0,13200.0,12950.0,13000.0,2731700],["2026-06-02",13050.0,13100.0,12800.0,12900.0,1748000],["2026-06-03",12850.0,13100.0,12800.0,12950.0,2635600],["2026-06-04",13000.0,13050.0,12850.0,13000.0,8153100],["2026-06-05",13000.0,13050.0,12850.0,13000.0,1474200],["2026-06-08",12850.0,12900.0,12650.0,12700.0,1907100],["2026-06-09",12800.0,12850.0,12650.0,12700.0,628200],["2026-06-10",12700.0,12800.0,12650.0,12650.0,1770500],["2026-06-11",12650.0,12750.0,12500.0,12700.0,1014200],["2026-06-12",12750.0,12850.0,12650.0,12650.0,1263200],["2026-06-15",12900.0,13250.0,12750.0,13050.0,3209100],["2026-06-16",13100.0,13450.0,12950.0,13250.0,5410200],["2026-06-17",13300.0,13400.0,13100.0,13250.0,1080300],["2026-06-18",13300.0,13300.0,13050.0,13100.0,2819600],["2026-06-19",13100.0,13300.0,13000.0,13100.0,2856800],["2026-06-22",13100.0,13100.0,12900.0,13000.0,1044600],["2026-06-23",13000.0,13700.0,13000.0,13150.0,13615600],["2026-06-24",13150.0,13800.0,13150.0,13750.0,10429700],["2026-06-25",13800.0,13950.0,13500.0,13650.0,6785800],["2026-06-26",13850.0,13850.0,13350.0,13500.0,17603100],["2026-06-29",13600.0,13600.0,13350.0,13400.0,2434600],["2026-06-30",13400.0,13800.0,13400.0,13500.0,16452900],["2026-07-01",13500.0,13800.0,13450.0,13800.0,4819500],["2026-07-02",14000.0,14000.0,13550.0,13700.0,4803600],["2026-07-03",13750.0,14650.0,13750.0,14650.0,23364800],["2026-07-06",14750.0,14750.0,13650.0,13900.0,11803500],["2026-07-07",13900.0,14600.0,13650.0,14600.0,15753000],["2026-07-08",14300.0,15000.0,14150.0,14400.0,9950700],["2026-07-09",14400.0,14500.0,14150.0,14300.0,6567900],["2026-07-10",14200.0,14350.0,13700.0,13700.0,6131200],["2026-07-13",13600.0,13950.0,13000.0,13600.0,9085300],["2026-07-14",13600.0,13950.0,13350.0,13850.0,3729100],["2026-07-15",13900.0,13900.0,13550.0,13700.0,4206600],["2026-07-16",13650.0,14150.0,13250.0,14100.0,5845600],["2026-07-17",14100.0,14350.0,13850.0,13900.0,4705100],["2026-07-20",13550.0,13800.0,12950.0,13400.0,5028300],["2026-07-21",13200.0,13550.0,13000.0,13200.0,2440900],["2026-07-22",13200.0,13750.0,12950.0,13400.0,5435400],["2026-07-23",13400.0,13750.0,12900.0,13450.0,6678500],["2026-07-24",13300.0,13400.0,13000.0,13100.0,2864700],["2026-07-27",13300.0,13300.0,12700.0,12800.0,4089000],["2026-07-28",12700.0,13400.0,12550.0,13100.0,3617700],["2026-07-29",13150.0,13600.0,13050.0,13600.0,4758200],["2026-07-30",13550.0,14500.0,13350.0,14200.0,12455200],["2026-07-31",14250.0,14250.0,13750.0,13850.0,3214600],["2026-08-03",13800.0,14300.0,13750.0,14100.0,3957900],["2026-08-04",14200.0,14250.0,14000.0,14250.0,2026700],["2026-08-05",14400.0,14600.0,13950.0,14050.0,4347400],["2026-08-06",14000.0,14200.0,13950.0,14200.0,1718500],["2026-08-07",14150.0,14550.0,13900.0,14000.0,3899900],["2026-08-10",14050.0,14300.0,13900.0,14200.0,4432800],["2026-08-11",14300.0,14750.0,14200.0,14450.0,9520800],["2026-08-12",14600.0,14650.0,14100.0,14400.0,13066900],["2026-08-13",14400.0,14600.0,14100.0,14100.0,4560900],["2026-08-14",14000.0,14100.0,13600.0,13800.0,13754800],["2026-08-17",13800.0,13950.0,13650.0,13850.0,1666500],["2026-08-18",13850.0,14000.0,13600.0,13750.0,4246900],["2026-08-19",13700.0,13800.0,13350.0,13700.0,1484700],["2026-08-20",13800.0,13800.0,13500.0,13600.0,976100],["2026-08-21",13450.0,14550.0,13450.0,14550.0,12152700],["2026-08-24",14550.0,15000.0,14250.0,14600.0,9349800],["2026-08-25",14600.0,14600.0,14000.0,14050.0,14513800],["2026-08-26",14200.0,14200.0,13850.0,14100.0,2179700],["2026-08-27",14200.0,14200.0,13900.0,13900.0,15992200],["2026-08-28",13800.0,14050.0,13800.0,13850.0,2305900],["2026-09-03",13700.0,13900.0,13700.0,13700.0,5396700],["2026-09-04",13800.0,13850.0,13600.0,13700.0,988300],["2026-09-07",13650.0,13800.0,13600.0,13700.0,4849100],["2026-09-08",13600.0,13800.0,13600.0,13700.0,1420900],["2026-09-09",13850.0,13850.0,13550.0,13550.0,5517100],["2026-09-10",13500.0,13600.0,13300.0,13450.0,1649200],["2026-09-11",13400.0,13400.0,13000.0,13000.0,2258300],["2026-09-14",13050.0,13100.0,12800.0,13000.0,2390300],["2026-09-15",13050.0,13150.0,13000.0,13100.0,1673200],["2026-09-16",13100.0,13150.0,12750.0,13100.0,21379500],["2026-09-17",13000.0,13900.0,12950.0,13400.0,5697600],["2026-09-18",13500.0,13650.0,13300.0,13400.0,21087300],["2026-09-21",13500.0,13500.0,13100.0,13200.0,1549600],["2026-09-22",13350.0,13800.0,13200.0,13300.0,3416300],["2026-09-23",13300.0,13550.0,13250.0,13300.0,1500100],["2026-09-24",13300.0,13450.0,13200.0,13400.0,1325600],["2026-09-25",13400.0,13450.0,13250.0,13400.0,1490200],["2026-09-28",13350.0,13350.0,12950.0,13200.0,1556000],["2026-09-29",13200.0,13250.0,13150.0,13200.0,1234000],["2026-09-30",13200.0,13300.0,13100.0,13150.0,1426600],["2026-10-01",13150.0,13500.0,13050.0,13500.0,2174000],["2026-10-02",13400.0,13500.0,13200.0,13350.0,1466700]]}