{"sym":"TVD","index":false,"bars":[["2011-01-11",2502.65,2502.65,2275.14,2452.09,8700],["2011-01-12",2313.06,2313.06,2300.42,2300.42,1500],["2011-01-13",2313.06,2313.06,2313.06,2313.06,0],["2011-01-14",2211.94,2211.94,2161.38,2161.38,1200],["2011-01-17",2060.26,2060.26,2034.98,2034.98,7400],["2011-01-18",2072.9,2072.9,1959.15,1971.79,3500],["2011-01-19",1946.51,1946.51,1895.95,1921.23,5900],["2011-01-20",1895.95,1895.95,1782.19,1782.19,5700],["2011-01-21",1744.27,1769.55,1744.27,1769.55,5000],["2011-01-24",1706.35,1706.35,1668.43,1706.35,5200],["2011-01-25",1655.79,1706.35,1655.79,1706.35,200],["2011-01-26",1769.55,1794.83,1769.55,1794.83,600],["2011-01-27",1718.99,1807.47,1718.99,1807.47,1700],["2011-01-28",1782.19,1782.19,1782.19,1782.19,1300],["2011-02-08",1820.11,1870.67,1820.11,1870.67,1700],["2011-02-09",1832.75,1832.75,1832.75,1832.75,0],["2011-02-10",1769.55,1769.55,1769.55,1769.55,800],["2011-02-11",1820.11,1845.39,1820.11,1845.39,900],["2011-02-14",1870.67,1959.15,1870.67,1959.15,3100],["2011-02-15",1959.15,2034.98,1959.15,2034.98,16400],["2011-02-16",2085.54,2136.1,2034.98,2136.1,7100],["2011-02-17",2136.1,2249.86,2136.1,2237.22,6300],["2011-02-18",2060.26,2060.26,2060.26,2060.26,4200],["2011-02-21",1971.79,1971.79,1933.87,1933.87,4300],["2011-02-22",1997.07,1997.07,1997.07,1997.07,100],["2011-02-23",1997.07,1997.07,1895.95,1895.95,5800],["2011-02-24",1908.59,1908.59,1895.95,1895.95,1100],["2011-02-25",1870.67,1870.67,1782.19,1858.03,4300],["2011-02-28",1845.39,1971.79,1845.39,1971.79,2100],["2011-03-01",1845.39,1946.51,1820.11,1946.51,4200],["2011-03-02",1832.75,1832.75,1744.27,1832.75,4200],["2011-03-03",1769.55,1769.55,1769.55,1769.55,0],["2011-03-04",1832.75,1832.75,1769.55,1832.75,800],["2011-03-07",1769.55,1769.55,1769.55,1769.55,1200],["2011-03-08",1769.55,1769.55,1769.55,1769.55,1000],["2011-03-09",1769.55,1769.55,1655.79,1655.79,1600],["2011-03-10",1718.99,1769.55,1630.52,1769.55,4100],["2011-03-11",1718.99,1782.19,1718.99,1782.19,600],["2011-03-14",1668.43,1744.27,1668.43,1731.63,1100],["2011-03-15",1744.27,1744.27,1744.27,1744.27,300],["2011-03-16",1718.99,1744.27,1718.99,1744.27,1100],["2011-03-17",1718.99,1718.99,1718.99,1718.99,300],["2011-03-18",1769.55,1769.55,1769.55,1769.55,600],["2011-03-21",1794.83,1820.11,1794.83,1820.11,2400],["2011-03-22",1756.91,1756.91,1756.91,1756.91,100],["2011-03-23",1756.91,1756.91,1756.91,1756.91,0],["2011-03-24",1756.91,1756.91,1756.91,1756.91,200],["2011-03-25",1769.55,1769.55,1769.55,1769.55,500],["2011-03-28",1782.19,1782.19,1782.19,1782.19,1000],["2011-03-29",1769.55,1794.83,1769.55,1782.19,2300],["2011-03-30",1782.19,1782.19,1782.19,1782.19,100],["2011-03-31",1794.83,1794.83,1794.83,1794.83,400],["2011-04-01",1820.11,1845.39,1820.11,1845.39,1500],["2011-04-04",1794.83,1845.39,1794.83,1845.39,600],["2011-04-05",1832.75,1832.75,1832.75,1832.75,0],["2011-04-06",1845.39,1921.23,1845.39,1870.67,2700],["2011-04-07",1895.95,1895.95,1895.95,1895.95,1400],["2011-04-08",1895.95,1921.23,1895.95,1921.23,900],["2011-04-13",1883.31,1883.31,1883.31,1883.31,600],["2011-04-14",1883.31,1883.31,1883.31,1883.31,0],["2011-04-15",1832.75,1870.67,1832.75,1845.39,2100],["2011-04-18",1870.67,1870.67,1870.67,1870.67,100],["2011-04-19",1895.95,1895.95,1820.11,1820.11,400],["2011-04-20",1845.39,1845.39,1845.39,1845.39,0],["2011-04-21",1794.83,1794.83,1794.83,1794.83,400],["2011-04-22",1782.19,1782.19,1769.55,1769.55,700],["2011-04-25",1794.83,1794.83,1794.83,1794.83,100],["2011-04-26",1794.83,1794.83,1794.83,1794.83,0],["2011-04-27",1794.83,1794.83,1794.83,1794.83,0],["2011-04-28",1794.83,1794.83,1794.83,1794.83,0],["2011-04-29",1731.63,1731.63,1731.63,1731.63,100],["2011-05-04",1744.27,1744.27,1744.27,1744.27,200],["2011-05-05",1858.03,1858.03,1820.11,1858.03,3300],["2011-05-06",1870.67,1921.23,1870.67,1921.23,4500],["2011-05-09",1946.51,1997.07,1946.51,1997.07,7900],["2011-05-10",1997.07,2022.34,1997.07,1997.07,1900],["2011-05-11",1959.15,1997.07,1946.51,1997.07,4400],["2011-05-12",1959.15,1959.15,1959.15,1959.15,200],["2011-05-13",1901.95,1901.95,1859.04,1859.04,2000],["2011-05-16",1844.74,1844.74,1844.74,1844.74,200],["2011-05-17",1844.74,1844.74,1844.74,1844.74,0],["2011-05-18",1730.34,1730.34,1730.34,1730.34,100],["2011-05-19",1673.14,1673.14,1673.14,1673.14,300],["2011-05-20",1673.14,1673.14,1673.14,1673.14,0],["2011-05-23",1687.44,1687.44,1687.44,1687.44,200],["2011-05-24",1658.84,1658.84,1573.04,1573.04,800],["2011-05-25",1601.64,1601.64,1601.64,1601.64,0],["2011-05-26",1601.64,1601.64,1601.64,1601.64,0],["2011-05-27",1573.04,1601.64,1573.04,1601.64,2100],["2011-05-30",1472.93,1544.44,1472.93,1544.44,1000],["2011-05-31",1515.84,1515.84,1515.84,1515.84,0],["2011-06-01",1430.03,1501.54,1430.03,1501.54,1400],["2011-06-02",1401.43,1401.43,1401.43,1401.43,100],["2011-06-03",1487.24,1487.24,1487.24,1487.24,4000],["2011-06-06",1487.24,1487.24,1487.24,1487.24,400],["2011-06-07",1430.03,1558.74,1430.03,1501.54,4600],["2011-06-08",1501.54,1501.54,1487.24,1487.24,1800],["2011-06-09",1430.03,1587.34,1430.03,1573.04,4700],["2011-06-10",1644.54,1673.14,1587.34,1615.94,2200],["2011-06-13",1573.04,1573.04,1573.04,1573.04,100],["2011-06-14",1472.93,1658.84,1472.93,1658.84,1700],["2011-06-15",1573.04,1587.34,1573.04,1587.34,2200],["2011-06-16",1573.04,1687.44,1573.04,1687.44,1000],["2011-06-17",1615.94,1615.94,1601.64,1601.64,500],["2011-06-20",1501.54,1501.54,1501.54,1501.54,100],["2011-06-21",1544.44,1601.64,1544.44,1601.64,3400],["2011-06-22",1587.34,1587.34,1573.04,1573.04,1600],["2011-06-23",1601.64,1601.64,1544.44,1573.04,2900],["2011-06-24",1573.04,1573.04,1573.04,1573.04,0],["2011-06-27",1573.04,1573.04,1573.04,1573.04,3300],["2011-06-28",1573.04,1573.04,1573.04,1573.04,0],["2011-06-29",1573.04,1573.04,1573.04,1573.04,1200],["2011-06-30",1573.04,1573.04,1573.04,1573.04,0],["2011-07-01",1573.04,1573.04,1573.04,1573.04,0],["2011-07-04",1573.04,1573.04,1573.04,1573.04,0],["2011-07-05",1673.14,1673.14,1673.14,1673.14,1400],["2011-07-06",1558.74,1558.74,1558.74,1558.74,100],["2011-07-07",1587.34,1601.64,1587.34,1601.64,1100],["2011-07-08",1601.64,1601.64,1601.64,1601.64,0],["2011-07-11",1601.64,1601.64,1601.64,1601.64,0],["2011-07-12",1601.64,1601.64,1601.64,1601.64,0],["2011-07-13",1601.64,1601.64,1601.64,1601.64,0],["2011-07-14",1601.64,1601.64,1601.64,1601.64,0],["2011-07-15",1601.64,1601.64,1601.64,1601.64,0],["2011-07-18",1544.44,1544.44,1544.44,1544.44,900],["2011-07-19",1544.44,1544.44,1544.44,1544.44,0],["2011-07-20",1544.44,1573.04,1544.44,1573.04,5900],["2011-07-21",1558.74,1558.74,1558.74,1558.74,0],["2011-07-22",1501.54,1501.54,1501.54,1501.54,2200],["2011-07-25",1430.03,1501.54,1430.03,1501.54,2800],["2011-07-26",1472.93,1472.93,1472.93,1472.93,1100],["2011-07-27",1472.93,1472.93,1472.93,1472.93,0],["2011-07-28",1472.93,1472.93,1472.93,1472.93,100],["2011-07-29",1544.44,1544.44,1544.44,1544.44,900],["2011-08-01",1544.44,1544.44,1544.44,1544.44,100],["2011-08-02",1544.44,1544.44,1544.44,1544.44,0],["2011-08-03",1544.44,1544.44,1544.44,1544.44,1400],["2011-08-04",1544.44,1544.44,1544.44,1544.44,0],["2011-08-05",1544.44,1544.44,1544.44,1544.44,0],["2011-08-08",1544.44,1544.44,1544.44,1544.44,0],["2011-08-09",1544.44,1544.44,1544.44,1544.44,0],["2011-08-10",1544.44,1544.44,1544.44,1544.44,0],["2011-08-11",1515.84,1515.84,1515.84,1515.84,300],["2011-08-12",1515.84,1515.84,1515.84,1515.84,1100],["2011-08-15",1515.84,1515.84,1515.84,1515.84,0],["2011-08-16",1515.84,1515.84,1515.84,1515.84,0],["2011-08-17",1558.74,1558.74,1558.74,1558.74,100],["2011-08-18",1558.74,1558.74,1558.74,1558.74,200],["2011-08-19",1558.74,1558.74,1558.74,1558.74,0],["2011-08-22",1558.74,1558.74,1558.74,1558.74,0],["2011-08-23",1573.04,1573.04,1573.04,1573.04,2200],["2011-08-24",1573.04,1573.04,1573.04,1573.04,0],["2011-08-25",1573.04,1573.04,1573.04,1573.04,0],["2011-08-26",1573.04,1573.04,1573.04,1573.04,0],["2011-08-29",1501.54,1501.54,1472.93,1472.93,200],["2011-08-30",1487.24,1487.24,1487.24,1487.24,0],["2011-08-31",1487.24,1487.24,1487.24,1487.24,0],["2011-09-01",1487.24,1487.24,1487.24,1487.24,0],["2011-09-05",1515.84,1515.84,1515.84,1515.84,100],["2011-09-06",1515.84,1515.84,1515.84,1515.84,0],["2011-09-07",1515.84,1515.84,1515.84,1515.84,0],["2011-09-08",1558.74,1558.74,1558.74,1558.74,100],["2011-09-09",1458.63,1630.24,1458.63,1630.24,200],["2011-09-12",1630.24,1630.24,1630.24,1630.24,100],["2011-09-13",1673.14,1716.04,1544.44,1716.04,500],["2011-09-14",1644.54,1644.54,1544.44,1544.44,3000],["2011-09-15",1573.04,1573.04,1573.04,1573.04,0],["2011-09-16",1615.94,1615.94,1615.94,1615.94,100],["2011-09-19",1515.84,1515.84,1515.84,1515.84,100],["2011-09-20",1515.84,1515.84,1515.84,1515.84,0],["2011-09-21",1530.14,1530.14,1415.73,1430.03,3100],["2011-09-22",1444.33,1444.33,1444.33,1444.33,0],["2011-09-23",1544.44,1544.44,1544.44,1544.44,500],["2011-09-26",1444.33,1444.33,1444.33,1444.33,2000],["2011-09-27",1544.44,1544.44,1544.44,1544.44,300],["2011-09-28",1501.54,1644.54,1501.54,1644.54,300],["2011-09-29",1487.24,1487.24,1444.33,1444.33,1000],["2011-09-30",1472.93,1472.93,1458.63,1472.93,2800],["2011-10-03",1501.54,1501.54,1472.93,1472.93,2000],["2011-10-04",1501.54,1501.54,1458.63,1472.93,1200],["2011-10-05",1487.24,1487.24,1487.24,1487.24,0],["2011-10-06",1558.74,1558.74,1558.74,1558.74,100],["2011-10-07",1558.74,1558.74,1558.74,1558.74,500],["2011-10-10",1501.54,1515.84,1487.24,1487.24,2800],["2011-10-11",1487.24,1487.24,1487.24,1487.24,0],["2011-10-12",1487.24,1487.24,1487.24,1487.24,0],["2011-10-13",1487.24,1487.24,1487.24,1487.24,0],["2011-10-14",1573.04,1573.04,1573.04,1573.04,100],["2011-10-17",1530.14,1530.14,1530.14,1530.14,1200],["2011-10-18",1458.63,1630.24,1458.63,1630.24,300],["2011-10-19",1587.34,1587.34,1587.34,1587.34,100],["2011-10-20",1487.24,1673.14,1487.24,1673.14,500],["2011-10-21",1673.14,1673.14,1573.04,1658.84,1500],["2011-10-24",1601.64,1630.24,1573.04,1601.64,2100],["2011-10-25",1573.04,1573.04,1573.04,1573.04,400],["2011-10-26",1501.54,1601.64,1501.54,1501.54,800],["2011-10-27",1573.04,1573.04,1501.54,1501.54,200],["2011-10-28",1544.44,1573.04,1544.44,1573.04,300],["2011-10-31",1630.24,1630.24,1515.84,1515.84,400],["2011-11-01",1601.64,1601.64,1601.64,1601.64,200],["2011-11-02",1515.84,1515.84,1501.54,1501.54,5800],["2011-11-03",1472.93,1472.93,1472.93,1472.93,100],["2011-11-04",1544.44,1544.44,1544.44,1544.44,100],["2011-11-07",1458.63,1458.63,1458.63,1458.63,200],["2011-11-08",1458.63,1458.63,1444.33,1458.63,3300],["2011-11-09",1544.44,1544.44,1544.44,1544.44,100],["2011-11-10",1544.44,1544.44,1544.44,1544.44,0],["2011-11-11",1544.44,1544.44,1544.44,1544.44,0],["2011-11-14",1544.44,1544.44,1544.44,1544.44,0],["2011-11-15",1544.44,1544.44,1544.44,1544.44,0],["2011-11-16",1544.44,1544.44,1544.44,1544.44,0],["2011-11-17",1472.93,1472.93,1472.93,1472.93,100],["2011-11-18",1515.84,1515.84,1387.13,1387.13,300],["2011-11-21",1472.93,1472.93,1472.93,1472.93,0],["2011-11-22",1573.04,1573.04,1573.04,1573.04,100],["2011-11-23",1501.54,1501.54,1501.54,1501.54,200],["2011-11-24",1501.54,1501.54,1501.54,1501.54,0],["2011-11-25",1601.64,1601.64,1601.64,1601.64,100],["2011-11-28",1601.64,1601.64,1601.64,1601.64,0],["2011-11-29",1601.64,1601.64,1601.64,1601.64,0],["2011-11-30",1601.64,1601.64,1601.64,1601.64,0],["2011-12-01",1601.64,1601.64,1601.64,1601.64,0],["2011-12-02",1501.54,1501.54,1501.54,1501.54,100],["2011-12-05",1530.14,1530.14,1530.14,1530.14,100],["2011-12-06",1530.14,1530.14,1530.14,1530.14,0],["2011-12-07",1530.14,1530.14,1530.14,1530.14,0],["2011-12-08",1544.44,1544.44,1544.44,1544.44,100],["2011-12-09",1544.44,1544.44,1544.44,1544.44,0],["2011-12-12",1544.44,1544.44,1544.44,1544.44,0],["2011-12-13",1601.64,1601.64,1601.64,1601.64,100],["2011-12-14",1601.64,1601.64,1601.64,1601.64,0],["2011-12-15",1601.64,1601.64,1601.64,1601.64,0],["2011-12-16",1601.64,1601.64,1601.64,1601.64,0],["2011-12-19",1601.64,1601.64,1601.64,1601.64,0],["2011-12-20",1601.64,1601.64,1601.64,1601.64,0],["2011-12-21",1501.54,1501.54,1501.54,1501.54,100],["2011-12-22",1401.43,1401.43,1401.43,1401.43,100],["2011-12-23",1401.43,1401.43,1401.43,1401.43,0],["2011-12-26",1401.43,1401.43,1401.43,1401.43,0],["2011-12-27",1401.43,1401.43,1401.43,1401.43,0],["2011-12-28",1401.43,1401.43,1401.43,1401.43,0],["2011-12-29",1401.43,1401.43,1401.43,1401.43,1000],["2011-12-30",1401.43,1401.43,1401.43,1401.43,0],["2012-01-03",1401.43,1401.43,1401.43,1401.43,0],["2012-01-04",1401.43,1401.43,1401.43,1401.43,0],["2012-01-05",1401.43,1401.43,1401.43,1401.43,0],["2012-01-06",1487.24,1487.24,1487.24,1487.24,100],["2012-01-09",1487.24,1487.24,1487.24,1487.24,0],["2012-01-10",1472.93,1472.93,1415.73,1415.73,1700],["2012-01-11",1430.03,1430.03,1430.03,1430.03,0],["2012-01-12",1430.03,1430.03,1430.03,1430.03,0],["2012-01-13",1487.24,1487.24,1487.24,1487.24,200],["2012-01-16",1387.13,1387.13,1387.13,1387.13,500],["2012-01-17",1387.13,1387.13,1387.13,1387.13,1000],["2012-01-18",1387.13,1387.13,1387.13,1387.13,0],["2012-01-19",1315.63,1401.43,1315.63,1401.43,600],["2012-01-20",1372.83,1372.83,1372.83,1372.83,0],["2012-01-30",1372.83,1372.83,1372.83,1372.83,0],["2012-01-31",1301.33,1301.33,1301.33,1301.33,200],["2012-02-01",1387.13,1387.13,1387.13,1387.13,100],["2012-02-02",1472.93,1472.93,1472.93,1472.93,100],["2012-02-03",1573.04,1573.04,1573.04,1573.04,100],["2012-02-06",1573.04,1615.94,1573.04,1615.94,1300],["2012-02-07",1673.14,1687.44,1673.14,1687.44,900],["2012-02-08",1787.54,1787.54,1744.64,1787.54,9500],["2012-02-09",1859.04,1859.04,1859.04,1859.04,100],["2012-02-10",1887.64,1887.64,1887.64,1887.64,3400],["2012-02-13",2016.35,2016.35,1887.64,1973.45,700],["2012-02-14",1859.04,1859.04,1859.04,1859.04,1200],["2012-02-15",1873.34,1887.64,1873.34,1887.64,3300],["2012-02-16",1887.64,1887.64,1887.64,1887.64,200],["2012-02-17",1930.55,1930.55,1930.55,1930.55,100],["2012-02-20",1959.15,2002.05,1959.15,2002.05,200],["2012-02-21",1987.75,1987.75,1987.75,1987.75,0],["2012-02-22",1859.04,2002.05,1859.04,1901.95,5700],["2012-02-23",1798.2,2022.98,1798.2,1850.07,1000],["2012-02-24",1953.82,1971.11,1919.24,1971.11,9100],["2012-02-27",2074.85,2074.85,2074.85,2074.85,3500],["2012-02-28",2213.17,2213.17,2005.69,2005.69,600],["2012-02-29",2040.27,2040.27,2040.27,2040.27,200],["2012-03-01",1988.4,1988.4,1919.24,1919.24,1600],["2012-03-02",1936.53,2005.69,1936.53,1953.82,6500],["2012-03-05",2074.85,2074.85,2040.27,2074.85,12300],["2012-03-06",2005.69,2005.69,1988.4,1988.4,3000],["2012-03-07",1988.4,1988.4,1867.36,1867.36,14600],["2012-03-08",1815.49,1815.49,1763.62,1763.62,15100],["2012-03-09",1780.91,1780.91,1763.62,1780.91,11700],["2012-03-12",1780.91,1780.91,1746.33,1763.62,18800],["2012-03-13",1729.04,1763.62,1729.04,1763.62,33000],["2012-03-14",1763.62,1763.62,1763.62,1763.62,36000],["2012-03-15",1763.62,1832.78,1746.33,1832.78,35900],["2012-03-16",1850.07,1884.65,1780.91,1832.78,60300],["2012-03-19",1971.11,1971.11,1867.36,1971.11,9100],["2012-03-20",1953.82,2057.56,1953.82,2057.56,14500],["2012-03-21",2040.27,2178.59,2040.27,2161.3,25600],["2012-03-22",2161.3,2178.59,2057.56,2109.43,58300],["2012-03-23",2161.3,2161.3,1971.11,2092.14,217600],["2012-03-26",2022.98,2126.72,2022.98,2126.72,163100],["2012-03-27",2195.88,2195.88,2092.14,2092.14,35800],["2012-03-28",2022.98,2074.85,2022.98,2074.85,31759],["2012-03-29",2074.85,2074.85,1936.53,1936.53,198300],["2012-03-30",1901.95,1988.4,1815.49,1936.53,54100],["2012-04-03",1936.53,1988.4,1867.36,1988.4,14800],["2012-04-04",2040.27,2040.27,1919.24,1971.11,23900],["2012-04-05",2074.85,2074.85,2074.85,2074.85,64400],["2012-04-06",2213.17,2213.17,2213.17,2213.17,178583],["2012-04-09",2213.17,2351.5,2213.17,2351.5,155700],["2012-04-10",2489.82,2507.11,2420.66,2489.82,352390],["2012-04-11",2524.4,2593.56,2472.53,2593.56,154600],["2012-04-12",2541.69,2558.98,2420.66,2489.82,118200],["2012-04-13",2437.95,2472.53,2386.08,2455.24,174600],["2012-04-16",2537.05,2537.05,2319.02,2437.95,123300],["2012-04-17",2457.77,2517.23,2457.77,2477.59,122400],["2012-04-18",2497.41,2517.23,2457.77,2457.77,90300],["2012-04-19",2477.59,2477.59,2378.49,2378.49,74154],["2012-04-20",2378.49,2437.95,2338.84,2398.31,31200],["2012-04-23",2477.59,2477.59,2358.66,2418.13,34300],["2012-04-24",2418.13,2437.95,2358.66,2437.95,55900],["2012-04-25",2457.77,2596.51,2418.13,2596.51,210000],["2012-04-26",2774.9,2774.9,2616.33,2755.08,261200],["2012-04-27",2774.9,2774.9,2715.44,2774.9,37500],["2012-05-02",2774.9,2774.9,2655.98,2655.98,64200],["2012-05-03",2636.15,2655.98,2576.69,2655.98,112770],["2012-05-04",2576.69,2735.26,2497.41,2655.98,96298],["2012-05-07",2576.69,2794.72,2576.69,2794.72,111265],["2012-05-08",2874.0,2874.0,2695.62,2774.9,93445],["2012-05-09",2695.62,2715.44,2636.15,2675.8,71411],["2012-05-10",2675.8,2695.62,2616.33,2655.98,66900],["2012-05-11",2616.33,2636.15,2537.05,2537.05,51195],["2012-05-14",2378.49,2576.69,2378.49,2398.31,77900],["2012-05-15",2398.31,2398.31,2338.84,2338.84,35800],["2012-05-16",2358.66,2477.59,2299.2,2418.13,17800],["2012-05-17",2477.59,2517.23,2378.49,2378.49,36100],["2012-05-18",2299.2,2299.2,2239.74,2259.56,77100],["2012-05-21",2180.28,2398.31,2180.28,2398.31,38000],["2012-05-22",2477.59,2497.41,2398.31,2418.13,25600],["2012-05-23",2418.13,2418.13,2279.38,2299.2,7400],["2012-05-24",2259.56,2259.56,2140.64,2259.56,42700],["2012-05-25",2338.84,2398.31,2279.38,2398.31,29400],["2012-05-28",2398.31,2418.13,2338.84,2338.84,30700],["2012-05-29",2279.38,2378.49,2219.92,2259.56,5428],["2012-05-30",2319.02,2338.84,2299.2,2338.84,8000],["2012-05-31",2279.38,2319.02,2279.38,2299.2,36468],["2012-06-01",2279.38,2358.66,2279.38,2319.02,12000],["2012-06-04",2259.56,2319.02,2239.74,2259.56,43200],["2012-06-05",2259.56,2279.38,2239.74,2259.56,24600],["2012-06-06",2239.74,2239.74,2219.92,2219.92,4441],["2012-06-07",2239.74,2358.66,2239.74,2358.66,22800],["2012-06-08",2378.49,2378.49,2279.38,2338.84,21400],["2012-06-11",2279.38,2338.84,2239.74,2319.02,8800],["2012-06-12",2279.38,2279.38,2239.74,2239.74,8840],["2012-06-13",2239.74,2239.74,2239.74,2239.74,10900],["2012-06-14",2239.74,2239.74,2239.74,2239.74,10000],["2012-06-15",2259.56,2259.56,2239.74,2259.56,4800],["2012-06-18",2279.38,2279.38,2259.56,2259.56,7000],["2012-06-19",2259.56,2259.56,2239.74,2259.56,25600],["2012-06-20",2259.56,2259.56,2180.28,2259.56,4298],["2012-06-21",2259.56,2259.56,2180.28,2259.56,7100],["2012-06-22",2219.92,2219.92,2160.46,2160.46,12100],["2012-06-25",2081.17,2101.0,2061.35,2061.35,56200],["2012-06-26",2001.89,2061.35,1962.25,2001.89,26100],["2012-06-27",2021.71,2021.71,2001.89,2001.89,10000],["2012-06-28",1942.43,2021.71,1942.43,2021.71,23800],["2012-06-29",1902.79,2021.71,1902.79,2021.71,9300],["2012-07-02",2021.71,2081.17,1982.07,2041.53,3800],["2012-07-03",2001.89,2001.89,1962.25,1982.07,6400],["2012-07-04",1882.97,1942.43,1882.97,1902.79,10800],["2012-07-05",1882.97,2001.89,1843.33,2001.89,12700],["2012-07-06",1902.79,1982.07,1902.79,1942.43,4055],["2012-07-09",1902.79,1902.79,1823.51,1843.33,14266],["2012-07-10",1882.97,1882.97,1863.15,1863.15,3300],["2012-07-11",1922.61,1942.43,1922.61,1942.43,200],["2012-07-12",1982.07,1982.07,1942.43,1942.43,700],["2012-07-13",1942.43,2061.35,1942.43,2061.35,5708],["2012-07-16",1982.07,2021.71,1922.61,2021.71,11000],["2012-07-17",1803.68,2041.53,1803.68,2041.53,10100],["2012-07-18",1942.43,2021.71,1942.43,2021.71,200],["2012-07-19",1982.07,2061.35,1922.61,2061.35,23152],["2012-07-20",2061.35,2061.35,2021.71,2021.71,4849],["2012-07-23",1942.43,1982.07,1922.61,1922.61,76600],["2012-07-24",1922.61,1942.43,1922.61,1942.43,300],["2012-07-25",1922.61,1922.61,1922.61,1922.61,100],["2012-07-26",1922.61,1922.61,1882.97,1882.97,1219],["2012-07-27",1863.15,1863.15,1783.86,1783.86,4754],["2012-07-30",1764.04,1783.86,1744.22,1764.04,9100],["2012-07-31",1744.22,1744.22,1724.4,1744.22,10300],["2012-08-01",1724.4,1744.22,1704.58,1704.58,1300],["2012-08-02",1744.22,1744.22,1684.76,1704.58,21200],["2012-08-03",1684.76,1783.86,1684.76,1783.86,5500],["2012-08-06",1783.86,1803.68,1783.86,1803.68,4659],["2012-08-07",1783.86,1783.86,1764.04,1764.04,1100],["2012-08-08",1783.86,1783.86,1783.86,1783.86,333],["2012-08-09",1783.86,1783.86,1783.86,1783.86,6200],["2012-08-10",1783.86,1783.86,1744.22,1744.22,2600],["2012-08-13",1783.86,1783.86,1744.22,1744.22,3500],["2012-08-14",1744.22,1744.22,1724.4,1724.4,11000],["2012-08-15",1724.4,1724.4,1724.4,1724.4,16200],["2012-08-16",1724.4,1724.4,1724.4,1724.4,4000],["2012-08-17",1605.48,1704.58,1605.48,1704.58,2100],["2012-08-20",1704.58,1744.22,1684.76,1704.58,13700],["2012-08-21",1605.48,1684.76,1585.66,1585.66,11700],["2012-08-22",1585.66,1585.66,1585.66,1585.66,13700],["2012-08-23",1506.37,1506.37,1486.55,1486.55,20900],["2012-08-24",1387.45,1585.66,1387.45,1585.66,6000],["2012-08-27",1605.48,1605.48,1486.55,1486.55,9200],["2012-08-28",1427.09,1486.55,1407.27,1486.55,20900],["2012-08-29",1446.91,1585.66,1446.91,1585.66,2600],["2012-08-30",1526.19,1585.66,1526.19,1585.66,1200],["2012-08-31",1546.02,1565.84,1546.02,1565.84,3500],["2012-09-04",1565.84,1625.3,1565.84,1605.48,2400],["2012-09-05",1645.12,1704.58,1605.48,1704.58,48500],["2012-09-06",1783.86,1823.51,1783.86,1823.51,44200],["2012-09-07",1882.97,1882.97,1744.22,1863.15,6500],["2012-09-10",1744.22,1744.22,1704.58,1704.58,9629],["2012-09-11",1625.3,1684.76,1585.66,1625.3,12900],["2012-09-12",1605.48,1664.94,1585.66,1664.94,5800],["2012-09-13",1664.94,1704.58,1605.48,1704.58,27200],["2012-09-14",1744.22,1744.22,1724.4,1744.22,27600],["2012-09-17",1744.22,1744.22,1684.76,1684.76,5300],["2012-09-18",1625.3,1645.12,1625.3,1645.12,11300],["2012-09-19",1625.3,1704.58,1605.48,1704.58,1200],["2012-09-20",1684.76,1704.58,1585.66,1704.58,23300],["2012-09-21",1744.22,1783.86,1744.22,1783.86,200],["2012-09-24",1664.94,1684.76,1664.94,1684.76,600],["2012-09-25",1645.12,1684.76,1645.12,1684.76,1100],["2012-09-26",1664.94,1684.76,1664.94,1684.76,3500],["2012-09-27",1684.76,1684.76,1664.94,1664.94,9300],["2012-09-28",1744.22,1764.04,1724.4,1764.04,19200],["2012-10-01",1744.22,1744.22,1704.58,1744.22,2500],["2012-10-02",1744.22,1783.86,1744.22,1783.86,5000],["2012-10-03",1684.76,1684.76,1684.76,1684.76,200],["2012-10-04",1704.58,1744.22,1684.76,1744.22,500],["2012-10-05",1744.22,1744.22,1724.4,1724.4,5800],["2012-10-08",1704.58,1724.4,1704.58,1724.4,2000],["2012-10-09",1704.58,1704.58,1704.58,1704.58,101],["2012-10-10",1744.22,1744.22,1684.76,1684.76,3000],["2012-10-11",1704.58,1783.86,1684.76,1684.76,6700],["2012-10-12",1684.76,1684.76,1684.76,1684.76,3100],["2012-10-15",1684.76,1684.76,1684.76,1684.76,1100],["2012-10-16",1684.76,1704.58,1684.76,1704.58,8000],["2012-10-17",1684.76,1684.76,1684.76,1684.76,6100],["2012-10-18",1684.76,1684.76,1684.76,1684.76,2000],["2012-10-19",1684.76,1684.76,1645.12,1645.12,8000],["2012-10-22",1664.94,1664.94,1664.94,1664.94,0],["2012-10-23",1664.94,1664.94,1664.94,1664.94,0],["2012-10-24",1605.48,1625.3,1565.84,1565.84,8400],["2012-10-25",1546.02,1585.66,1526.19,1585.66,7200],["2012-10-26",1585.66,1585.66,1585.66,1585.66,1300],["2012-10-29",1585.66,1605.48,1585.66,1605.48,1200],["2012-10-30",1625.3,1625.3,1585.66,1585.66,2300],["2012-10-31",1585.66,1585.66,1585.66,1585.66,800],["2012-11-01",1625.3,1684.76,1605.48,1605.48,3100],["2012-11-02",1526.19,1605.48,1506.37,1506.37,6200],["2012-11-05",1506.37,1605.48,1506.37,1585.66,1300],["2012-11-06",1526.19,1526.19,1526.19,1526.19,500],["2012-11-07",1585.66,1585.66,1526.19,1526.19,600],["2012-11-08",1526.19,1526.19,1486.55,1486.55,2000],["2012-11-09",1506.37,1585.66,1506.37,1585.66,2400],["2012-11-12",1546.02,1605.48,1546.02,1585.66,6700],["2012-11-13",1526.19,1526.19,1526.19,1526.19,4000],["2012-11-14",1526.19,1526.19,1526.19,1526.19,0],["2012-11-15",1546.02,1546.02,1526.19,1546.02,7200],["2012-11-16",1565.84,1565.84,1565.84,1565.84,300],["2012-11-19",1546.02,1546.02,1526.19,1526.19,2300],["2012-11-20",1546.02,1546.02,1546.02,1546.02,2100],["2012-11-21",1486.55,1486.55,1486.55,1486.55,116],["2012-11-22",1506.37,1506.37,1506.37,1506.37,900],["2012-11-23",1506.37,1506.37,1506.37,1506.37,0],["2012-11-26",1565.84,1565.84,1565.84,1565.84,100],["2012-11-27",1506.37,1506.37,1506.37,1506.37,300],["2012-11-28",1506.37,1585.66,1427.09,1466.73,900],["2012-11-29",1565.84,1565.84,1526.19,1565.84,1300],["2012-11-30",1565.84,1565.84,1565.84,1565.84,0],["2012-12-03",1565.84,1565.84,1546.02,1565.84,3600],["2012-12-04",1526.19,1645.12,1526.19,1645.12,1900],["2012-12-05",1546.02,1645.12,1546.02,1625.3,5000],["2012-12-06",1585.66,1585.66,1585.66,1585.66,2000],["2012-12-07",1585.66,1605.48,1565.84,1585.66,25500],["2012-12-10",1565.84,1645.12,1565.84,1645.12,23000],["2012-12-11",1645.12,1645.12,1645.12,1645.12,0],["2012-12-12",1664.94,1664.94,1664.94,1664.94,100],["2012-12-13",1625.3,1684.76,1625.3,1664.94,4700],["2012-12-14",1664.94,1664.94,1605.48,1645.12,20600],["2012-12-17",1605.48,1645.12,1605.48,1645.12,5100],["2012-12-18",1585.66,1664.94,1585.66,1664.94,500],["2012-12-19",1724.4,1724.4,1724.4,1724.4,100],["2012-12-20",1625.3,1684.76,1625.3,1684.76,48300],["2012-12-21",1684.76,1684.76,1684.76,1684.76,100],["2012-12-24",1684.76,1684.76,1684.76,1684.76,0],["2012-12-25",1684.76,1684.76,1684.76,1684.76,48000],["2012-12-26",1724.4,1724.4,1605.48,1684.76,7600],["2012-12-27",1704.58,1704.58,1684.76,1684.76,3300],["2012-12-28",1664.94,1684.76,1645.12,1684.76,17300],["2013-01-02",1783.86,1783.86,1684.76,1724.4,28500],["2013-01-03",1684.76,1684.76,1684.76,1684.76,5000],["2013-01-04",1684.76,1684.76,1684.76,1684.76,700],["2013-01-07",1704.58,1724.4,1704.58,1704.58,25600],["2013-01-08",1704.58,1724.4,1704.58,1724.4,10200],["2013-01-09",1744.22,1783.86,1744.22,1744.22,6100],["2013-01-10",1704.58,1744.22,1684.76,1744.22,7700],["2013-01-11",1704.58,1724.4,1704.58,1724.4,4900],["2013-01-14",1704.58,1764.04,1704.58,1764.04,2100],["2013-01-15",1764.04,1783.86,1764.04,1783.86,4700],["2013-01-16",1843.33,1882.97,1823.51,1843.33,4600],["2013-01-17",1843.33,1843.33,1843.33,1843.33,0],["2013-01-18",1843.33,1922.61,1843.33,1902.79,28000],["2013-01-21",1902.79,1902.79,1902.79,1902.79,0],["2013-01-22",2021.71,2021.71,1783.86,1783.86,7200],["2013-01-23",1803.68,1823.51,1783.86,1823.51,19600],["2013-01-24",1783.86,1823.51,1783.86,1823.51,26200],["2013-01-25",1942.43,1942.43,1783.86,1823.51,7700],["2013-01-28",1823.51,1823.51,1744.22,1823.51,6600],["2013-01-29",1783.86,1783.86,1783.86,1783.86,10900],["2013-01-30",1823.51,1823.51,1744.22,1783.86,27200],["2013-01-31",1764.04,1783.86,1764.04,1783.86,7900],["2013-02-01",1783.86,1803.68,1764.04,1783.86,36300],["2013-02-04",1803.68,1803.68,1783.86,1783.86,22300],["2013-02-05",1783.86,1823.51,1645.12,1645.12,40600],["2013-02-06",1803.68,1863.15,1803.68,1863.15,14200],["2013-02-07",1863.15,1882.97,1764.04,1843.33,13200],["2013-02-08",1863.15,1982.07,1843.33,1982.07,13400],["2013-02-18",2081.17,2081.17,1982.07,2081.17,23200],["2013-02-19",2160.46,2160.46,2081.17,2081.17,1100],["2013-02-20",2101.0,2101.0,1962.25,2081.17,41000],["2013-02-21",2081.17,2081.17,1942.43,1942.43,7000],["2013-02-22",1962.25,1962.25,1962.25,1962.25,1860],["2013-02-25",1803.68,1982.07,1803.68,1982.07,200],["2013-02-26",2021.71,2041.53,2021.71,2041.53,500],["2013-02-27",2041.53,2041.53,2041.53,2041.53,0],["2013-02-28",2041.53,2041.53,2041.53,2041.53,0],["2013-03-01",1982.07,1982.07,1982.07,1982.07,3000],["2013-03-04",1882.97,1882.97,1803.68,1882.97,36100],["2013-03-05",1882.97,1882.97,1863.15,1882.97,3500],["2013-03-06",1863.15,1942.43,1863.15,1942.43,1300],["2013-03-07",1962.25,1962.25,1962.25,1962.25,100],["2013-03-08",1902.79,1962.25,1902.79,1962.25,600],["2013-03-11",1882.97,1922.61,1882.97,1922.61,400],["2013-03-12",1962.25,1962.25,1882.97,1902.79,4500],["2013-03-13",1882.97,1902.79,1882.97,1902.79,2100],["2013-03-14",1882.97,1922.61,1882.97,1922.61,12000],["2013-03-15",1982.07,1982.07,1902.79,1902.79,6300],["2013-03-18",2021.71,2021.71,1922.61,1962.25,4200],["2013-03-19",1962.25,1962.25,1962.25,1962.25,0],["2013-03-20",1962.25,2001.89,1962.25,2001.89,13200],["2013-03-21",2200.1,2200.1,2180.28,2200.1,127400],["2013-03-22",2378.49,2378.49,2200.1,2279.38,120400],["2013-03-25",2319.02,2319.02,2239.74,2279.38,4100],["2013-03-26",2279.38,2279.38,2160.46,2200.1,94500],["2013-03-27",2160.46,2180.28,2160.46,2160.46,134500],["2013-03-28",2180.28,2180.28,2160.46,2160.46,75300],["2013-03-29",2140.64,2140.64,2140.64,2140.64,2400],["2013-04-01",2259.56,2259.56,2140.64,2239.74,4100],["2013-04-02",2239.74,2239.74,2160.46,2160.46,6800],["2013-04-03",2200.1,2200.1,2160.46,2200.1,35600],["2013-04-04",2081.17,2200.1,2081.17,2200.1,10900],["2013-04-05",2160.46,2200.1,2160.46,2180.28,28300],["2013-04-08",2200.1,2200.1,2160.46,2200.1,26800],["2013-04-09",2259.56,2279.38,2081.17,2219.92,43100],["2013-04-10",2219.92,2239.74,2101.0,2219.92,96383],["2013-04-11",2200.1,2219.92,2200.1,2219.92,60200],["2013-04-12",2219.92,2219.92,2200.1,2200.1,76200],["2013-04-15",2200.1,2219.92,2200.1,2219.92,47700],["2013-04-16",2219.92,2219.92,2219.92,2219.92,24700],["2013-04-17",2219.92,2239.74,2101.0,2239.74,33200],["2013-04-18",2180.28,2180.28,2180.28,2180.28,5100],["2013-04-22",2259.56,2259.56,2180.28,2180.28,8000],["2013-04-23",2180.28,2180.28,2180.28,2180.28,14535],["2013-04-24",2180.28,2200.1,2180.28,2200.1,9600],["2013-04-25",2239.74,2239.74,2200.1,2200.1,500],["2013-04-26",2200.1,2219.92,2200.1,2200.1,7000],["2013-05-02",2219.92,2219.92,2219.92,2219.92,1700],["2013-05-03",2219.92,2279.38,2219.92,2279.38,4600],["2013-05-06",2219.92,2338.84,2219.92,2338.84,27700],["2013-05-07",2338.84,2338.84,2219.92,2338.84,43000],["2013-05-08",2338.84,2338.84,2338.84,2338.84,15000],["2013-05-09",2319.02,2338.84,2319.02,2338.84,18600],["2013-05-10",2319.02,2338.84,2259.56,2338.84,42100],["2013-05-13",2338.84,2378.49,2338.84,2378.49,13700],["2013-05-14",2378.49,2378.49,2279.38,2279.38,15100],["2013-05-15",2391.17,2391.17,2299.2,2299.2,71300],["2013-05-16",2299.2,2299.2,2299.2,2299.2,88900],["2013-05-17",2299.2,2299.2,2299.2,2299.2,18800],["2013-05-20",2299.2,2322.19,2299.2,2322.19,17500],["2013-05-21",2299.2,2322.19,2276.21,2322.19,20600],["2013-05-22",2322.19,2345.19,2322.19,2345.19,11700],["2013-05-23",2322.19,2345.19,2115.27,2345.19,38800],["2013-05-24",2345.19,2368.18,2345.19,2345.19,34833],["2013-05-27",2345.19,2368.18,2345.19,2368.18,4257],["2013-05-28",2345.19,2345.19,2299.2,2345.19,2500],["2013-05-29",2322.19,2368.18,2322.19,2345.19,26568],["2013-05-30",2322.19,2345.19,2322.19,2345.19,3533],["2013-05-31",2276.21,2368.18,2276.21,2345.19,16500],["2013-06-03",2345.19,2345.19,2345.19,2345.19,14600],["2013-06-04",2207.23,2299.2,2207.23,2299.2,2200],["2013-06-05",2299.2,2345.19,2299.2,2345.19,5500],["2013-06-06",2299.2,2345.19,2299.2,2322.19,8404],["2013-06-07",2230.23,2345.19,2230.23,2345.19,400],["2013-06-10",2345.19,2345.19,2345.19,2345.19,49500],["2013-06-11",2345.19,2414.16,2345.19,2414.16,14611],["2013-06-12",2414.16,2437.15,2414.16,2414.16,700],["2013-06-13",2414.16,2414.16,2414.16,2414.16,10136],["2013-06-14",2368.18,2437.15,2368.18,2414.16,6100],["2013-06-17",2414.16,2414.16,2414.16,2414.16,5000],["2013-06-18",2414.16,2414.16,2299.2,2414.16,8999],["2013-06-19",2414.16,2437.15,2414.16,2414.16,25000],["2013-06-20",2414.16,2414.16,2414.16,2414.16,25533],["2013-06-21",2414.16,2414.16,2414.16,2414.16,1000],["2013-06-24",2414.16,2414.16,2414.16,2414.16,500],["2013-06-25",2414.16,2414.16,2345.19,2414.16,3600],["2013-06-26",2368.18,2414.16,2299.2,2414.16,12836],["2013-06-27",2391.17,2391.17,2391.17,2391.17,100],["2013-06-28",2391.17,2391.17,2391.17,2391.17,0],["2013-07-01",2299.2,2299.2,2276.21,2276.21,2433],["2013-07-02",2299.2,2299.2,2299.2,2299.2,5900],["2013-07-03",2299.2,2322.19,2299.2,2322.19,1900],["2013-07-04",2276.21,2276.21,2276.21,2276.21,7700],["2013-07-05",2276.21,2276.21,2276.21,2276.21,0],["2013-07-08",2276.21,2276.21,2276.21,2276.21,0],["2013-07-09",2276.21,2276.21,2276.21,2276.21,200],["2013-07-10",2276.21,2322.19,2276.21,2322.19,300],["2013-07-11",2322.19,2322.19,2322.19,2322.19,33],["2013-07-12",2207.23,2299.2,2207.23,2299.2,1200],["2013-07-15",2207.23,2230.23,2184.24,2207.23,15100],["2013-07-16",2069.28,2207.23,2069.28,2207.23,1300],["2013-07-17",2207.23,2207.23,2207.23,2207.23,0],["2013-07-18",2207.23,2207.23,2207.23,2207.23,4000],["2013-07-19",2207.23,2253.22,2207.23,2253.22,1400],["2013-07-22",2322.19,2322.19,2161.25,2161.25,533],["2013-07-23",2092.27,2092.27,2092.27,2092.27,100],["2013-07-24",1908.34,2230.23,1908.34,2115.27,1668],["2013-07-25",2184.24,2184.24,2184.24,2184.24,100],["2013-07-26",2069.28,2184.24,2069.28,2184.24,4100],["2013-07-29",2184.24,2184.24,2184.24,2184.24,0],["2013-07-30",2184.24,2184.24,2184.24,2184.24,33],["2013-07-31",2115.27,2115.27,2115.27,2115.27,100],["2013-08-01",2184.24,2184.24,2184.24,2184.24,100],["2013-08-02",2161.25,2161.25,2161.25,2161.25,400],["2013-08-05",2161.25,2161.25,2161.25,2161.25,0],["2013-08-06",2161.25,2161.25,2161.25,2161.25,0],["2013-08-07",1954.32,2115.27,1954.32,2115.27,1300],["2013-08-08",2115.27,2115.27,2115.27,2115.27,0],["2013-08-09",2115.27,2115.27,2115.27,2115.27,0],["2013-08-12",2115.27,2115.27,2115.27,2115.27,0],["2013-08-13",2115.27,2115.27,2115.27,2115.27,0],["2013-08-14",2069.28,2069.28,2069.28,2069.28,2900],["2013-08-15",2069.28,2069.28,2069.28,2069.28,0],["2013-08-16",2000.31,2000.31,2000.31,2000.31,100],["2013-08-19",2000.31,2000.31,2000.31,2000.31,0],["2013-08-20",2069.28,2069.28,2069.28,2069.28,400],["2013-08-21",2069.28,2069.28,2069.28,2069.28,0],["2013-08-22",2069.28,2069.28,2069.28,2069.28,0],["2013-08-23",1954.32,2046.29,1885.35,2046.29,1600],["2013-08-26",1954.32,1954.32,1931.33,1931.33,400],["2013-08-27",1770.39,2115.27,1770.39,1977.31,1300],["2013-08-28",1977.31,1977.31,1977.31,1977.31,0],["2013-08-29",2000.31,2000.31,2000.31,2000.31,1033],["2013-08-30",2000.31,2000.31,2000.31,2000.31,1300],["2013-09-03",1977.31,1977.31,1931.33,1931.33,1000],["2013-09-04",2069.28,2069.28,2069.28,2069.28,5000],["2013-09-05",2069.28,2069.28,2069.28,2069.28,3100],["2013-09-06",2069.28,2069.28,2069.28,2069.28,1600],["2013-09-09",2115.27,2115.27,2046.29,2046.29,8700],["2013-09-10",2000.31,2000.31,2000.31,2000.31,2300],["2013-09-11",1954.32,2000.31,1954.32,2000.31,2200],["2013-09-12",2115.27,2115.27,2115.27,2115.27,170],["2013-09-13",2115.27,2115.27,2115.27,2115.27,265],["2013-09-16",2069.28,2069.28,2046.29,2046.29,4400],["2013-09-17",2046.29,2046.29,2046.29,2046.29,1300],["2013-09-18",2069.28,2069.28,2069.28,2069.28,1000],["2013-09-19",2069.28,2069.28,2069.28,2069.28,0],["2013-09-20",2069.28,2069.28,2069.28,2069.28,0],["2013-09-23",1977.31,2184.24,1977.31,2184.24,104000],["2013-09-24",2092.27,2092.27,2092.27,2092.27,500],["2013-09-25",2092.27,2092.27,2092.27,2092.27,0],["2013-09-26",2046.29,2161.25,2046.29,2161.25,2267],["2013-09-27",2161.25,2161.25,2161.25,2161.25,0],["2013-09-30",2069.28,2069.28,2069.28,2069.28,900],["2013-10-01",2138.26,2184.24,2138.26,2184.24,5000],["2013-10-02",2184.24,2184.24,2184.24,2184.24,0],["2013-10-03",2207.23,2207.23,2207.23,2207.23,100],["2013-10-04",2207.23,2207.23,2207.23,2207.23,0],["2013-10-07",2184.24,2184.24,2184.24,2184.24,1533],["2013-10-08",2184.24,2184.24,2184.24,2184.24,3000],["2013-10-09",2184.24,2184.24,2184.24,2184.24,1600],["2013-10-10",2023.3,2276.21,2023.3,2276.21,600],["2013-10-11",2276.21,2276.21,2276.21,2276.21,0],["2013-10-14",2184.24,2345.19,2184.24,2207.23,3000],["2013-10-15",2207.23,2207.23,2207.23,2207.23,0],["2013-10-16",2207.23,2207.23,2207.23,2207.23,0],["2013-10-17",2207.23,2207.23,2207.23,2207.23,0],["2013-10-18",2207.23,2207.23,2207.23,2207.23,0],["2013-10-21",2207.23,2207.23,2207.23,2207.23,0],["2013-10-22",2207.23,2207.23,2207.23,2207.23,1000],["2013-10-23",2207.23,2207.23,2207.23,2207.23,0],["2013-10-24",2184.24,2230.23,2184.24,2230.23,1200],["2013-10-25",2230.23,2253.22,2230.23,2253.22,5600],["2013-10-28",2299.2,2391.17,2299.2,2391.17,11200],["2013-10-29",2299.2,2414.16,2299.2,2391.17,3000],["2013-10-30",2391.17,2391.17,2391.17,2391.17,0],["2013-10-31",2299.2,2345.19,2299.2,2345.19,9800],["2013-11-01",2276.21,2414.16,2276.21,2414.16,4400],["2013-11-04",2207.23,2207.23,2207.23,2207.23,167],["2013-11-05",2345.19,2345.19,2345.19,2345.19,1000],["2013-11-06",2368.18,2368.18,2368.18,2368.18,500],["2013-11-07",2368.18,2368.18,2368.18,2368.18,0],["2013-11-08",2368.18,2368.18,2368.18,2368.18,0],["2013-11-11",2345.19,2414.16,2345.19,2414.16,5400],["2013-11-12",2368.18,2644.08,2322.19,2345.19,2700],["2013-11-13",2345.19,2345.19,2345.19,2345.19,0],["2013-11-14",2529.12,2529.12,2529.12,2529.12,100],["2013-11-15",2345.19,2529.12,2345.19,2345.19,8800],["2013-11-18",2345.19,2368.18,2345.19,2368.18,2100],["2013-11-19",2345.19,2368.18,2345.19,2368.18,3600],["2013-11-20",2414.16,2414.16,2368.18,2368.18,2800],["2013-11-21",2414.16,2414.16,2391.17,2391.17,1700],["2013-11-22",2437.15,2437.15,2437.15,2437.15,500],["2013-11-25",2437.15,2437.15,2437.15,2437.15,0],["2013-11-26",2414.16,2598.1,2414.16,2598.1,1500],["2013-11-27",2598.1,2598.1,2598.1,2598.1,100],["2013-11-28",2414.16,2414.16,2414.16,2414.16,5000],["2013-11-29",2368.18,2368.18,2368.18,2368.18,799],["2013-12-02",2368.18,2368.18,2368.18,2368.18,0],["2013-12-03",2368.18,2368.18,2368.18,2368.18,0],["2013-12-04",2368.18,2368.18,2368.18,2368.18,0],["2013-12-05",2368.18,2368.18,2368.18,2368.18,0],["2013-12-06",2368.18,2368.18,2368.18,2368.18,0],["2013-12-09",2414.16,2414.16,2414.16,2414.16,1300],["2013-12-10",2414.16,2414.16,2414.16,2414.16,500],["2013-12-11",2414.16,2437.15,2414.16,2437.15,2100],["2013-12-12",2437.15,2437.15,2437.15,2437.15,0],["2013-12-13",2207.23,2207.23,2207.23,2207.23,900],["2013-12-16",2414.16,2414.16,2414.16,2414.16,600],["2013-12-17",2414.16,2414.16,2414.16,2414.16,0],["2013-12-18",2391.17,2391.17,2391.17,2391.17,1600],["2013-12-19",2391.17,2391.17,2391.17,2391.17,0],["2013-12-20",2391.17,2391.17,2391.17,2391.17,200],["2013-12-23",2414.16,2414.16,2414.16,2414.16,100],["2013-12-24",2437.15,2437.15,2437.15,2437.15,100],["2013-12-25",2437.15,2437.15,2437.15,2437.15,0],["2013-12-26",2437.15,2437.15,2437.15,2437.15,0],["2013-12-27",2414.16,2414.16,2414.16,2414.16,1900],["2013-12-30",2391.17,2391.17,2391.17,2391.17,200],["2013-12-31",2391.17,2391.17,2391.17,2391.17,0],["2014-01-02",2391.17,2391.17,2391.17,2391.17,0],["2014-01-03",2414.16,2414.16,2414.16,2414.16,5200],["2014-01-06",2460.15,2460.15,2460.15,2460.15,2700],["2014-01-07",2483.14,2506.13,2483.14,2506.13,200],["2014-01-08",2529.12,2552.12,2529.12,2529.12,14600],["2014-01-09",2529.12,2529.12,2529.12,2529.12,0],["2014-01-10",2598.1,2621.09,2575.11,2575.11,5900],["2014-01-13",2552.12,2575.11,2552.12,2575.11,3200],["2014-01-14",2598.1,2759.04,2598.1,2644.08,5100],["2014-01-15",2667.08,2667.08,2667.08,2667.08,1500],["2014-01-16",2667.08,2667.08,2667.08,2667.08,0],["2014-01-17",2713.06,2713.06,2713.06,2713.06,2000],["2014-01-20",2759.04,2965.97,2759.04,2965.97,20300],["2014-01-21",2988.96,3011.96,2988.96,3011.96,2100],["2014-01-22",3011.96,3103.92,2897.0,3057.94,17400],["2014-01-23",3034.95,3034.95,2988.96,2988.96,2266],["2014-01-24",2988.96,2988.96,2988.96,2988.96,11200],["2014-01-27",3057.94,3057.94,3057.94,3057.94,1000],["2014-02-06",3103.92,3287.86,3103.92,3287.86,12800],["2014-02-07",3126.92,3126.92,3103.92,3103.92,2400],["2014-02-10",3149.91,3287.86,3103.92,3264.87,45867],["2014-02-11",3333.84,3333.84,3218.88,3218.88,36100],["2014-02-12",3287.86,3379.83,3287.86,3356.84,27533],["2014-02-13",3402.82,3448.8,3356.84,3402.82,42700],["2014-02-14",3448.8,3678.72,3448.8,3678.72,102721],["2014-02-17",3632.74,3724.71,3563.76,3701.72,18168],["2014-02-18",3747.7,3770.69,3678.72,3701.72,13362],["2014-02-19",3678.72,3770.69,3655.73,3770.69,28610],["2014-02-20",3770.69,3770.69,3402.82,3701.72,52333],["2014-02-21",3632.74,3632.74,3517.78,3609.75,16356],["2014-02-24",3609.75,3862.66,3609.75,3793.68,39200],["2014-02-25",3816.68,3816.68,3655.73,3724.71,24658],["2014-02-26",3655.73,3655.73,3609.75,3632.74,38732],["2014-02-27",3586.76,3586.76,3448.8,3448.8,24200],["2014-02-28",3448.8,3540.77,3448.8,3540.77,9700],["2014-03-03",3402.82,3448.8,3356.84,3356.84,17700],["2014-03-04",3356.84,3356.84,3241.88,3333.84,22400],["2014-03-05",3333.84,3471.8,3333.84,3471.8,7700],["2014-03-06",3379.83,3448.8,3379.83,3448.8,4000],["2014-03-07",3471.8,3471.8,3425.81,3448.8,5900],["2014-03-10",3448.8,3448.8,3448.8,3448.8,13800],["2014-03-11",3448.8,3448.8,3402.82,3425.81,4400],["2014-03-12",3448.8,3448.8,3402.82,3402.82,2700],["2014-03-13",3356.84,3471.8,3356.84,3471.8,1600],["2014-03-14",3425.81,3471.8,3218.88,3425.81,33024],["2014-03-17",3333.84,3425.81,3310.85,3425.81,7801],["2014-03-18",3333.84,3402.82,3333.84,3356.84,5220],["2014-03-19",3356.84,3356.84,3264.87,3356.84,13200],["2014-03-20",3356.84,3448.8,3356.84,3448.8,3800],["2014-03-21",3333.84,3448.8,3333.84,3448.8,2667],["2014-03-24",3310.85,3448.8,3310.85,3448.8,25001],["2014-03-25",3448.8,3563.76,3448.8,3540.77,50452],["2014-03-26",3471.8,3540.77,3471.8,3471.8,22400],["2014-03-27",3402.82,3425.81,3333.84,3402.82,17568],["2014-03-28",3402.82,3448.8,3402.82,3448.8,20800],["2014-03-31",3425.81,3471.8,3425.81,3471.8,35666],["2014-04-01",3471.8,3563.76,3471.8,3471.8,16500],["2014-04-02",3471.8,3586.76,3471.8,3471.8,48400],["2014-04-03",3494.79,3494.79,3471.8,3494.79,6772],["2014-04-04",3448.8,3494.79,3448.8,3494.79,25170],["2014-04-07",3517.78,3563.76,3494.79,3563.76,19766],["2014-04-08",3218.88,3609.75,3218.88,3563.76,29780],["2014-04-10",3563.76,3632.74,3563.76,3632.74,8446],["2014-04-11",3678.72,3678.72,3379.83,3609.75,23634],["2014-04-14",3517.78,3609.75,3517.78,3563.76,19580],["2014-04-15",3448.8,3908.64,3448.8,3862.66,82735],["2014-04-16",3885.65,3908.64,3678.72,3793.68,19500],["2014-04-17",3793.68,3908.64,3678.72,3724.71,8600],["2014-04-18",3586.76,3678.72,3586.76,3678.72,8000],["2014-04-21",3678.72,3678.72,3471.8,3471.8,14600],["2014-04-22",3563.76,3563.76,3448.8,3540.77,7200],["2014-04-23",3586.76,3586.76,3448.8,3448.8,6000],["2014-04-24",3448.8,3517.78,3448.8,3517.78,32600],["2014-04-25",3517.78,3517.78,3494.79,3517.78,38032],["2014-04-28",3851.58,3851.58,3235.33,3235.33,5900],["2014-04-29",3543.46,3543.46,3517.78,3543.46,5700],["2014-05-05",3543.46,3543.46,3543.46,3543.46,0],["2014-05-06",3338.04,3338.04,3235.33,3338.04,14300],["2014-05-07",3338.04,3338.04,3338.04,3338.04,14000],["2014-05-08",3286.69,3286.69,3132.62,3183.98,23695],["2014-05-09",3183.98,3183.98,3183.98,3183.98,10000],["2014-05-12",3158.3,3158.3,3158.3,3158.3,10500],["2014-05-13",3158.3,3158.3,3158.3,3158.3,33],["2014-05-14",3081.27,3338.04,2978.56,3338.04,3033],["2014-05-15",3158.3,3158.3,3055.59,3081.27,15300],["2014-05-16",2978.56,2978.56,2978.56,2978.56,600],["2014-05-19",3081.27,3183.98,3055.59,3183.98,2900],["2014-05-20",3132.62,3132.62,3132.62,3132.62,200],["2014-05-21",2978.56,3132.62,2978.56,3081.27,15600],["2014-05-22",3081.27,3081.27,3081.27,3081.27,1800],["2014-05-23",3081.27,3209.65,3081.27,3209.65,2600],["2014-05-26",3029.91,3466.43,3029.91,3466.43,7466],["2014-05-27",3466.43,3466.43,3466.43,3466.43,0],["2014-05-28",3671.84,3671.84,3671.84,3671.84,166],["2014-05-29",3312.36,3312.36,3312.36,3312.36,5800],["2014-05-30",3338.04,3569.13,3338.04,3569.13,3000],["2014-06-02",3338.04,3338.04,3338.04,3338.04,2074],["2014-06-03",3363.72,3363.72,3338.04,3363.72,2366],["2014-06-04",3209.65,3209.65,3209.65,3209.65,1533],["2014-06-05",3209.65,3209.65,3209.65,3209.65,628],["2014-06-06",3209.65,3338.04,3209.65,3338.04,2200],["2014-06-09",3286.69,3286.69,3286.69,3286.69,1900],["2014-06-10",3235.33,3235.33,3235.33,3235.33,1671],["2014-06-11",3440.75,3440.75,3261.01,3338.04,10500],["2014-06-12",3338.04,3338.04,3261.01,3261.01,2333],["2014-06-13",3261.01,3261.01,3261.01,3261.01,600],["2014-06-16",3261.01,3261.01,3209.65,3209.65,2000],["2014-06-17",3209.65,3209.65,3209.65,3209.65,33],["2014-06-18",3517.78,3517.78,3517.78,3517.78,100],["2014-06-19",3363.72,3363.72,3363.72,3363.72,2200],["2014-06-20",3363.72,3363.72,3363.72,3363.72,50],["2014-06-23",3338.04,3338.04,3338.04,3338.04,551],["2014-06-24",3261.01,3312.36,3209.65,3312.36,3969],["2014-06-25",3261.01,3338.04,3261.01,3338.04,2135],["2014-06-26",3235.33,3312.36,3235.33,3312.36,3100],["2014-06-27",3312.36,3338.04,3312.36,3338.04,4700],["2014-06-30",3338.04,3338.04,3286.69,3286.69,1500],["2014-07-01",3338.04,3363.72,3338.04,3363.72,2734],["2014-07-02",3363.72,3363.72,3363.72,3363.72,33],["2014-07-03",3492.1,3492.1,3363.72,3363.72,2100],["2014-07-04",3338.04,3338.04,3338.04,3338.04,1300],["2014-07-07",3312.36,3338.04,3312.36,3338.04,3966],["2014-07-08",3338.04,3338.04,3312.36,3312.36,5500],["2014-07-09",3312.36,3338.04,3261.01,3312.36,5100],["2014-07-10",3312.36,3312.36,3312.36,3312.36,0],["2014-07-11",3261.01,3286.69,3261.01,3286.69,1699],["2014-07-14",3235.33,3286.69,3235.33,3286.69,7600],["2014-07-15",3261.01,3261.01,3261.01,3261.01,2700],["2014-07-16",3286.69,3286.69,3183.98,3183.98,5235],["2014-07-17",3183.98,3183.98,3183.98,3183.98,68],["2014-07-18",3183.98,3183.98,3183.98,3183.98,0],["2014-07-21",3183.98,3183.98,3183.98,3183.98,0],["2014-07-22",3183.98,3183.98,3183.98,3183.98,0],["2014-07-23",3389.39,3389.39,3209.65,3209.65,1836],["2014-07-24",3261.01,3338.04,3261.01,3338.04,8400],["2014-07-25",3569.13,3569.13,3338.04,3440.75,4210],["2014-07-28",3261.01,3646.17,3261.01,3312.36,1600],["2014-07-29",3466.43,3466.43,3466.43,3466.43,100],["2014-07-30",3286.69,3286.69,3286.69,3286.69,200],["2014-07-31",3389.39,3389.39,3389.39,3389.39,100],["2014-08-01",3338.04,3338.04,3286.69,3286.69,1900],["2014-08-04",3286.69,3286.69,3286.69,3286.69,800],["2014-08-05",3338.04,3338.04,3338.04,3338.04,2668],["2014-08-06",3338.04,3338.04,3338.04,3338.04,0],["2014-08-07",3389.39,3492.1,3389.39,3492.1,10000],["2014-08-08",3543.46,3825.91,3543.46,3825.91,118000],["2014-08-11",3877.26,4185.39,3851.58,4134.03,95400],["2014-08-12",4134.03,4134.03,3902.94,4005.65,79433],["2014-08-13",3902.94,3979.97,3851.58,3979.97,39400],["2014-08-14",3954.29,3954.29,3851.58,3877.26,31100],["2014-08-15",3902.94,3928.62,3851.58,3877.26,36500],["2014-08-18",4018.25,4018.25,3877.26,3983.0,10500],["2014-08-19",3877.26,3877.26,3771.52,3771.52,22400],["2014-08-20",3771.52,3842.01,3771.52,3842.01,2300],["2014-08-21",3489.54,3806.77,3489.54,3771.52,9500],["2014-08-22",3736.27,3806.77,3736.27,3771.52,16100],["2014-08-25",3701.02,3736.27,3630.53,3665.77,29600],["2014-08-26",3630.53,3665.77,3595.28,3595.28,18200],["2014-08-27",3630.53,3665.77,3595.28,3595.28,9231],["2014-08-28",3630.53,3736.27,3630.53,3665.77,17900],["2014-08-29",3665.77,3665.77,3630.53,3665.77,2400],["2014-09-03",3665.77,3736.27,3665.77,3701.02,15000],["2014-09-04",3701.02,3771.52,3630.53,3701.02,13965],["2014-09-05",3701.02,3701.02,3665.77,3665.77,7500],["2014-09-08",3665.77,3771.52,3665.77,3771.52,27230],["2014-09-09",3771.52,3771.52,3665.77,3771.52,26898],["2014-09-10",3736.27,3983.0,3736.27,3983.0,57900],["2014-09-11",3983.0,4124.0,3983.0,4124.0,70310],["2014-09-12",4088.75,4088.75,3983.0,3983.0,20100],["2014-09-15",4124.0,4124.0,3877.26,3877.26,19800],["2014-09-16",3877.26,3877.26,3806.77,3842.01,18730],["2014-09-17",3877.26,3912.51,3877.26,3912.51,22200],["2014-09-18",3877.26,3877.26,3877.26,3877.26,10500],["2014-09-19",3806.77,3877.26,3806.77,3877.26,22820],["2014-09-22",3912.51,3912.51,3877.26,3912.51,8966],["2014-09-23",3877.26,3877.26,3806.77,3806.77,7100],["2014-09-24",3877.26,3877.26,3806.77,3806.77,14154],["2014-09-25",3806.77,3877.26,3771.52,3877.26,20000],["2014-09-26",3947.76,3947.76,3877.26,3877.26,11500],["2014-09-29",3842.01,3877.26,3806.77,3877.26,17234],["2014-09-30",3842.01,3877.26,3806.77,3806.77,25152],["2014-10-01",3877.26,3877.26,3806.77,3842.01,9086],["2014-10-02",3877.26,3877.26,3806.77,3842.01,6700],["2014-10-03",3806.77,3842.01,3806.77,3806.77,13700],["2014-10-06",3806.77,3877.26,3806.77,3877.26,13800],["2014-10-07",3842.01,3877.26,3842.01,3877.26,21200],["2014-10-08",3842.01,3912.51,3842.01,3877.26,15300],["2014-10-09",3842.01,3912.51,3842.01,3912.51,22300],["2014-10-10",3877.26,3947.76,3877.26,3912.51,22410],["2014-10-13",3912.51,3947.76,3912.51,3912.51,5900],["2014-10-14",3912.51,3983.0,3842.01,3912.51,9800],["2014-10-15",3877.26,3947.76,3877.26,3912.51,15820],["2014-10-16",3912.51,3912.51,3806.77,3806.77,23600],["2014-10-17",3877.26,3877.26,3806.77,3806.77,2100],["2014-10-20",3947.76,3983.0,3947.76,3983.0,7000],["2014-10-21",4124.0,4124.0,3947.76,3983.0,7446],["2014-10-22",4124.0,4370.73,4124.0,4370.73,98800],["2014-10-23",4793.7,4793.7,4405.98,4441.23,202500],["2014-10-24",4405.98,4476.47,4370.73,4441.23,82400],["2014-10-27",4370.73,4370.73,4229.74,4229.74,39736],["2014-10-28",4441.23,4441.23,4159.24,4159.24,32865],["2014-10-29",4229.74,4264.99,4159.24,4194.49,20800],["2014-10-30",4159.24,4405.98,4159.24,4194.49,94100],["2014-10-31",4159.24,4229.74,4159.24,4229.74,3100],["2014-11-03",4370.73,4405.98,4229.74,4370.73,20500],["2014-11-04",4229.74,4370.73,4229.74,4370.73,7600],["2014-11-05",4229.74,4335.48,4229.74,4264.99,4500],["2014-11-06",4264.99,4264.99,4264.99,4264.99,17123],["2014-11-07",4264.99,4300.24,4264.99,4264.99,44400],["2014-11-10",4264.99,4300.24,4264.99,4300.24,18000],["2014-11-11",4335.48,4335.48,4159.24,4335.48,8632],["2014-11-12",4264.99,4335.48,4229.74,4335.48,10300],["2014-11-13",4229.74,4335.48,4229.74,4335.48,24400],["2014-11-14",4300.24,4300.24,4194.49,4264.99,26210],["2014-11-17",4264.99,4300.24,4264.99,4300.24,8700],["2014-11-18",4300.24,4335.48,4264.99,4335.48,29500],["2014-11-19",4405.98,4405.98,4300.24,4335.48,5897],["2014-11-20",4335.48,4405.98,4300.24,4405.98,9500],["2014-11-21",4370.73,4370.73,4370.73,4370.73,4700],["2014-11-24",4264.99,4441.23,4264.99,4441.23,24665],["2014-11-25",4441.23,4476.47,4405.98,4441.23,40866],["2014-11-26",4476.47,4582.22,4441.23,4582.22,17165],["2014-11-27",4476.47,4546.97,4441.23,4546.97,10633],["2014-11-28",4441.23,4476.47,4441.23,4476.47,4832],["2014-12-01",4405.98,4476.47,4405.98,4476.47,14800],["2014-12-02",4405.98,4476.47,4405.98,4476.47,3800],["2014-12-03",4405.98,4476.47,4405.98,4476.47,13100],["2014-12-04",4476.47,4511.72,4441.23,4511.72,12936],["2014-12-05",4441.23,4476.47,4441.23,4476.47,8947],["2014-12-08",4476.47,4476.47,4441.23,4441.23,3100],["2014-12-09",4441.23,4441.23,4370.73,4370.73,10900],["2014-12-10",4370.73,4441.23,4370.73,4441.23,17600],["2014-12-11",4441.23,4476.47,4370.73,4476.47,2300],["2014-12-12",4335.48,4405.98,4335.48,4405.98,800],["2014-12-15",4370.73,4405.98,4370.73,4405.98,1900],["2014-12-16",4194.49,4405.98,4194.49,4405.98,10500],["2014-12-17",4335.48,4335.48,4194.49,4229.74,6800],["2014-12-18",4264.99,4300.24,4229.74,4300.24,4000],["2014-12-19",4229.74,4335.48,4229.74,4335.48,2100],["2014-12-22",4370.73,4370.73,4370.73,4370.73,1200],["2014-12-23",4370.73,4370.73,4264.99,4264.99,1200],["2014-12-24",4405.98,4405.98,4229.74,4335.48,2400],["2014-12-25",4335.48,4335.48,4264.99,4335.48,1100],["2014-12-26",4335.48,4370.73,4229.74,4370.73,3000],["2014-12-29",4229.74,4229.74,4194.49,4194.49,1500],["2014-12-30",4124.0,4229.74,4018.25,4229.74,13529],["2014-12-31",4159.24,4159.24,4088.75,4124.0,29976],["2015-01-05",4088.75,4088.75,3947.76,4018.25,18974],["2015-01-06",3947.76,4088.75,3947.76,4088.75,63086],["2015-01-07",4053.5,4159.24,4053.5,4088.75,28702],["2015-01-08",4088.75,4194.49,4088.75,4124.0,9100],["2015-01-09",4229.74,4229.74,4124.0,4124.0,2818],["2015-01-12",4124.0,4194.49,4088.75,4194.49,61510],["2015-01-13",4194.49,4229.74,4194.49,4229.74,23410],["2015-01-14",4229.74,4264.99,4229.74,4264.99,41100],["2015-01-15",4264.99,4264.99,4229.74,4229.74,19500],["2015-01-16",4229.74,4264.99,4229.74,4264.99,15105],["2015-01-19",4264.99,4370.73,4264.99,4370.73,18700],["2015-01-20",4405.98,4405.98,4264.99,4370.73,5300],["2015-01-21",4229.74,4370.73,4229.74,4335.48,30700],["2015-01-22",4335.48,4370.73,4335.48,4370.73,40540],["2015-01-23",4335.48,4405.98,4335.48,4405.98,25700],["2015-01-26",4335.48,4405.98,4335.48,4405.98,13600],["2015-01-27",4335.48,4370.73,4229.74,4335.48,5675],["2015-01-28",4229.74,4229.74,4159.24,4229.74,16300],["2015-01-29",4229.74,4229.74,4159.24,4159.24,5400],["2015-01-30",4194.49,4194.49,4124.0,4124.0,14800],["2015-02-02",4124.0,4124.0,4053.5,4124.0,9300],["2015-02-03",4124.0,4159.24,4124.0,4124.0,10978],["2015-02-04",4124.0,4124.0,4053.5,4053.5,2421],["2015-02-05",4053.5,4124.0,4053.5,4124.0,3700],["2015-02-06",4053.5,4229.74,4053.5,4159.24,410],["2015-02-09",4159.24,4159.24,4159.24,4159.24,100],["2015-02-10",4159.24,4159.24,4159.24,4159.24,8000],["2015-02-11",4159.24,4159.24,4124.0,4159.24,4600],["2015-02-12",4159.24,4229.74,4124.0,4229.74,2900],["2015-02-13",4124.0,4124.0,4124.0,4124.0,200],["2015-02-24",4124.0,4124.0,4124.0,4124.0,0],["2015-02-25",4159.24,4194.49,4159.24,4159.24,2700],["2015-02-26",4053.5,4194.49,4053.5,4194.49,6900],["2015-02-27",4194.49,4194.49,4159.24,4194.49,6300],["2015-03-02",4229.74,4229.74,4194.49,4229.74,6600],["2015-03-03",4194.49,4229.74,4159.24,4229.74,9364],["2015-03-04",4229.74,4229.74,4194.49,4194.49,4400],["2015-03-05",4229.74,4229.74,4194.49,4194.49,3300],["2015-03-06",4194.49,4229.74,4194.49,4229.74,8440],["2015-03-09",4194.49,4264.99,4194.49,4264.99,3217],["2015-03-10",4264.99,4264.99,4264.99,4264.99,100],["2015-03-11",4229.74,4229.74,4229.74,4229.74,1100],["2015-03-12",4264.99,4300.24,4229.74,4229.74,35600],["2015-03-13",4229.74,4370.73,4229.74,4370.73,3400],["2015-03-16",4370.73,4441.23,4335.48,4441.23,61600],["2015-03-17",4405.98,4441.23,4405.98,4441.23,22319],["2015-03-18",4335.48,4441.23,4335.48,4405.98,8503],["2015-03-19",4405.98,4441.23,4370.73,4441.23,6400],["2015-03-20",4405.98,4405.98,4405.98,4405.98,17100],["2015-03-23",4264.99,4405.98,4264.99,4405.98,900],["2015-03-24",4335.48,4405.98,4335.48,4405.98,12231],["2015-03-25",4229.74,4370.73,4229.74,4370.73,16900],["2015-03-26",4264.99,4405.98,4264.99,4370.73,24303],["2015-03-27",4405.98,4405.98,4264.99,4370.73,30979],["2015-03-30",4229.74,4405.98,4229.74,4264.99,19000],["2015-03-31",4335.48,4405.98,4264.99,4405.98,10300],["2015-04-01",4405.98,4405.98,4300.24,4370.73,13500],["2015-04-02",4300.24,4370.73,4300.24,4300.24,17310],["2015-04-03",4300.24,4300.24,4300.24,4300.24,0],["2015-04-06",4229.74,4370.73,4229.74,4370.73,3961],["2015-04-07",4300.24,4300.24,4300.24,4300.24,6115],["2015-04-08",4264.99,4300.24,4229.74,4229.74,15300],["2015-04-09",4264.99,4264.99,4264.99,4264.99,2000],["2015-04-10",4300.24,4300.24,4264.99,4264.99,290],["2015-04-13",4229.74,4264.99,4053.5,4194.49,13700],["2015-04-14",4159.24,4159.24,4124.0,4124.0,25000],["2015-04-15",4511.72,4511.72,4124.0,4264.99,49200],["2015-04-16",4194.49,4194.49,4159.24,4159.24,9300],["2015-04-17",4159.24,4159.24,4088.75,4088.75,11000],["2015-04-20",4088.75,4159.24,4088.75,4088.75,4572],["2015-04-21",4124.0,4124.0,4053.5,4124.0,29100],["2015-04-22",4088.75,4088.75,4088.75,4088.75,4500],["2015-04-23",4088.75,4088.75,4053.5,4088.75,6400],["2015-04-24",4088.75,4088.75,4053.5,4053.5,2800],["2015-04-27",4053.5,4159.24,3877.26,4159.24,7300],["2015-05-04",4124.0,4124.0,4124.0,4124.0,2300],["2015-05-05",3983.0,4018.25,3983.0,3983.0,7200],["2015-05-06",3947.76,3983.0,3877.26,3947.76,14600],["2015-05-07",4063.87,4063.87,4063.87,4063.87,200],["2015-05-08",3947.76,3947.76,3870.35,3870.35,2400],["2015-05-11",3986.46,3986.46,3986.46,3986.46,100],["2015-05-12",3947.76,3947.76,3870.35,3870.35,2700],["2015-05-13",3715.54,3715.54,3715.54,3715.54,323],["2015-05-14",3715.54,3870.35,3638.13,3870.35,5100],["2015-05-15",3599.43,3599.43,3599.43,3599.43,100],["2015-05-18",3715.54,3715.54,3676.83,3676.83,3400],["2015-05-19",3909.05,3986.46,3909.05,3986.46,400],["2015-05-20",4063.87,4063.87,3870.35,4025.16,1230],["2015-05-21",3870.35,3870.35,3754.24,3754.24,3900],["2015-05-22",3831.65,3831.65,3676.83,3754.24,10400],["2015-05-25",3676.83,3715.54,3676.83,3676.83,7805],["2015-05-26",3676.83,3831.65,3676.83,3831.65,4900],["2015-05-27",3676.83,3754.24,3560.72,3754.24,20900],["2015-05-28",3715.54,3754.24,3638.13,3715.54,3600],["2015-05-29",3676.83,3792.94,3676.83,3792.94,11800],["2015-06-01",3715.54,3792.94,3715.54,3792.94,3044],["2015-06-02",3754.24,3754.24,3676.83,3676.83,18200],["2015-06-03",3715.54,3754.24,3676.83,3715.54,61664],["2015-06-04",3715.54,3715.54,3676.83,3715.54,1800],["2015-06-05",3638.13,3715.54,3638.13,3715.54,5975],["2015-06-08",3638.13,3676.83,3638.13,3638.13,32017],["2015-06-09",3638.13,3676.83,3638.13,3676.83,14100],["2015-06-10",3599.43,3676.83,3599.43,3676.83,1454],["2015-06-11",3638.13,3676.83,3638.13,3676.83,1500],["2015-06-12",3676.83,3676.83,3638.13,3638.13,1200],["2015-06-15",3638.13,3676.83,3599.43,3676.83,4140],["2015-06-16",3638.13,3638.13,3599.43,3599.43,6208],["2015-06-17",3599.43,3599.43,3599.43,3599.43,1765],["2015-06-18",3483.32,3599.43,3483.32,3599.43,5000],["2015-06-19",3599.43,3599.43,3560.72,3560.72,6200],["2015-06-22",3754.24,3754.24,3599.43,3599.43,1224],["2015-06-23",3483.32,3676.83,3483.32,3676.83,4868],["2015-06-24",3676.83,3676.83,3676.83,3676.83,34],["2015-06-25",3715.54,3715.54,3676.83,3676.83,6000],["2015-06-26",3328.5,3676.83,3328.5,3599.43,3792],["2015-06-29",3599.43,3638.13,3599.43,3638.13,1200],["2015-06-30",3638.13,3676.83,3289.8,3676.83,2966],["2015-07-01",3715.54,3715.54,3715.54,3715.54,132],["2015-07-02",3792.94,3792.94,3792.94,3792.94,100],["2015-07-03",3715.54,3715.54,3715.54,3715.54,100],["2015-07-06",3638.13,3676.83,3638.13,3676.83,6892],["2015-07-07",3522.02,3638.13,3522.02,3522.02,24731],["2015-07-08",3522.02,3560.72,3522.02,3560.72,48596],["2015-07-09",3522.02,3599.43,3522.02,3599.43,5048],["2015-07-10",3754.24,3754.24,3599.43,3599.43,1087],["2015-07-13",3676.83,3676.83,3522.02,3522.02,4497],["2015-07-14",3483.32,3522.02,3483.32,3522.02,4000],["2015-07-15",3483.32,3560.72,3444.61,3560.72,1018],["2015-07-16",3483.32,3522.02,3483.32,3522.02,7500],["2015-07-17",3483.32,3522.02,3483.32,3522.02,9328],["2015-07-20",3483.32,3483.32,3483.32,3483.32,3561],["2015-07-21",3522.02,3522.02,3483.32,3483.32,12286],["2015-07-22",3483.32,3560.72,3483.32,3560.72,65500],["2015-07-23",3909.05,3909.05,3483.32,3792.94,22100],["2015-07-24",3483.32,3522.02,3444.61,3522.02,4877],["2015-07-27",3599.43,3676.83,3483.32,3599.43,19386],["2015-07-28",3599.43,3599.43,3599.43,3599.43,0],["2015-07-29",3560.72,3560.72,3483.32,3483.32,9000],["2015-07-30",3483.32,3483.32,3483.32,3483.32,0],["2015-07-31",3483.32,3483.32,3483.32,3483.32,1200],["2015-08-03",3367.2,3444.61,3367.2,3405.91,5900],["2015-08-04",3405.91,3444.61,3328.5,3405.91,12745],["2015-08-05",3367.2,3367.2,3328.5,3328.5,21869],["2015-08-06",3367.2,3367.2,3367.2,3367.2,100],["2015-08-07",3367.2,3405.91,3367.2,3405.91,2700],["2015-08-10",3173.69,3367.2,3173.69,3367.2,4000],["2015-08-11",3328.5,3444.61,3212.39,3444.61,3100],["2015-08-12",3328.5,3328.5,3328.5,3328.5,124],["2015-08-13",3367.2,3444.61,3328.5,3328.5,7700],["2015-08-14",3367.2,3367.2,3328.5,3367.2,26854],["2015-08-17",3289.8,3444.61,3289.8,3444.61,8622],["2015-08-18",3328.5,3328.5,3328.5,3328.5,8400],["2015-08-19",3328.5,3328.5,3328.5,3328.5,3500],["2015-08-20",3367.2,3367.2,3328.5,3328.5,9158],["2015-08-21",3096.28,3289.8,3096.28,3289.8,8400],["2015-08-24",3251.09,3251.09,3134.98,3173.69,7922],["2015-08-25",3173.69,3173.69,3057.58,3057.58,19300],["2015-08-26",3173.69,3251.09,3173.69,3212.39,10050],["2015-08-27",3212.39,3212.39,3212.39,3212.39,44],["2015-08-28",3251.09,3289.8,3251.09,3251.09,15500],["2015-08-31",3251.09,3251.09,3251.09,3251.09,15000],["2015-09-01",3289.8,3289.8,3289.8,3289.8,200],["2015-09-03",3212.39,3212.39,3212.39,3212.39,1000],["2015-09-04",3096.28,3212.39,3096.28,3212.39,5903],["2015-09-07",3096.28,3096.28,3096.28,3096.28,500],["2015-09-08",3173.69,3173.69,3173.69,3173.69,1000],["2015-09-09",3173.69,3251.09,3096.28,3251.09,2200],["2015-09-10",3173.69,3173.69,3173.69,3173.69,3154],["2015-09-11",3212.39,3289.8,3212.39,3212.39,4400],["2015-09-14",3212.39,3212.39,3212.39,3212.39,0],["2015-09-15",3212.39,3212.39,3212.39,3212.39,2000],["2015-09-16",3173.69,3173.69,3173.69,3173.69,900],["2015-09-17",3173.69,3173.69,3173.69,3173.69,2000],["2015-09-18",3212.39,3212.39,3173.69,3173.69,5200],["2015-09-21",3173.69,3173.69,3173.69,3173.69,103],["2015-09-22",3173.69,3173.69,3173.69,3173.69,2103],["2015-09-23",3173.69,3251.09,3173.69,3251.09,3100],["2015-09-24",3289.8,3289.8,3289.8,3289.8,1500],["2015-09-25",3251.09,3289.8,3251.09,3289.8,1008],["2015-09-28",3289.8,3289.8,3289.8,3289.8,100],["2015-09-29",3251.09,3251.09,3251.09,3251.09,3700],["2015-09-30",3251.09,3251.09,3251.09,3251.09,2900],["2015-10-01",3251.09,3251.09,3251.09,3251.09,2703],["2015-10-02",3251.09,3251.09,3251.09,3251.09,1100],["2015-10-05",3251.09,3251.09,3251.09,3251.09,0],["2015-10-06",3251.09,3251.09,3251.09,3251.09,63],["2015-10-07",3328.5,3328.5,3289.8,3289.8,13300],["2015-10-08",3289.8,3289.8,3289.8,3289.8,0],["2015-10-09",3173.69,3212.39,3173.69,3212.39,300],["2015-10-12",3251.09,3251.09,3251.09,3251.09,113],["2015-10-13",3173.69,3289.8,3173.69,3289.8,11760],["2015-10-14",3289.8,3289.8,3289.8,3289.8,0],["2015-10-15",3289.8,3289.8,3289.8,3289.8,10882],["2015-10-16",3289.8,3289.8,3289.8,3289.8,0],["2015-10-19",3367.2,3367.2,3367.2,3367.2,105],["2015-10-20",3328.5,3483.32,3289.8,3483.32,731],["2015-10-21",3289.8,3328.5,3251.09,3328.5,9274],["2015-10-22",3212.39,3367.2,3212.39,3367.2,1200],["2015-10-23",3251.09,3367.2,3251.09,3367.2,600],["2015-10-26",3096.28,3289.8,3096.28,3289.8,4900],["2015-10-27",3173.69,3173.69,3173.69,3173.69,2000],["2015-10-28",3173.69,3173.69,3173.69,3173.69,2600],["2015-10-29",3289.8,3289.8,3289.8,3289.8,100],["2015-10-30",3289.8,3289.8,3289.8,3289.8,0],["2015-11-02",3289.8,3289.8,3289.8,3289.8,0],["2015-11-03",3289.8,3289.8,3289.8,3289.8,0],["2015-11-04",3173.69,3251.09,3173.69,3251.09,7600],["2015-11-05",3212.39,3251.09,3212.39,3251.09,2900],["2015-11-06",3212.39,3251.09,3212.39,3251.09,200],["2015-11-09",3289.8,3289.8,3173.69,3173.69,3080],["2015-11-10",3173.69,3173.69,3173.69,3173.69,0],["2015-11-11",3173.69,3173.69,3173.69,3173.69,0],["2015-11-12",3173.69,3173.69,3173.69,3173.69,0],["2015-11-13",3134.98,3173.69,3134.98,3173.69,1000],["2015-11-16",3173.69,3173.69,3173.69,3173.69,0],["2015-11-17",3134.98,3134.98,3134.98,3134.98,3070],["2015-11-18",3289.8,3289.8,3289.8,3289.8,100],["2015-11-19",3289.8,3289.8,3289.8,3289.8,0],["2015-11-20",3289.8,3289.8,3289.8,3289.8,0],["2015-11-23",3134.98,3134.98,3096.28,3096.28,1794],["2015-11-24",3173.69,3173.69,3134.98,3134.98,4200],["2015-11-25",3173.69,3173.69,3173.69,3173.69,23560],["2015-11-26",3173.69,3173.69,3173.69,3173.69,5514],["2015-11-27",3173.69,3173.69,3134.98,3134.98,3800],["2015-11-30",3251.09,3251.09,3251.09,3251.09,100],["2015-12-01",3173.69,3212.39,3173.69,3212.39,4800],["2015-12-02",3173.69,3251.09,3173.69,3251.09,1100],["2015-12-03",3173.69,3212.39,3057.58,3212.39,2792],["2015-12-04",3173.69,3212.39,3173.69,3212.39,4103],["2015-12-07",3173.69,3173.69,3134.98,3134.98,6006],["2015-12-08",3173.69,3173.69,3134.98,3134.98,17800],["2015-12-09",3134.98,3134.98,3134.98,3134.98,7800],["2015-12-10",3134.98,3134.98,3134.98,3134.98,3000],["2015-12-11",3134.98,3134.98,3134.98,3134.98,5000],["2015-12-14",3134.98,3134.98,3134.98,3134.98,10073],["2015-12-15",3134.98,3134.98,3134.98,3134.98,5100],["2015-12-16",3134.98,3134.98,3134.98,3134.98,3000],["2015-12-17",3134.98,3134.98,3134.98,3134.98,82],["2015-12-18",3134.98,3134.98,3134.98,3134.98,10000],["2015-12-21",3134.98,3134.98,3134.98,3134.98,5000],["2015-12-22",3134.98,3134.98,3134.98,3134.98,5500],["2015-12-23",3134.98,3134.98,3134.98,3134.98,5000],["2015-12-24",3134.98,3134.98,3134.98,3134.98,374],["2015-12-25",3134.98,3134.98,3134.98,3134.98,5900],["2015-12-28",3134.98,3134.98,3134.98,3134.98,18000],["2015-12-29",3134.98,3134.98,3134.98,3134.98,500],["2015-12-30",3134.98,3134.98,3134.98,3134.98,5000],["2015-12-31",3134.98,3134.98,3134.98,3134.98,10000],["2016-01-04",3134.98,3134.98,3134.98,3134.98,20000],["2016-01-05",3405.91,3405.91,3405.91,3405.91,1000],["2016-01-06",3405.91,3405.91,3405.91,3405.91,0],["2016-01-07",3173.69,3173.69,3173.69,3173.69,17400],["2016-01-08",3173.69,3173.69,3173.69,3173.69,43500],["2016-01-11",3134.98,3134.98,3134.98,3134.98,8400],["2016-01-12",3173.69,3173.69,3134.98,3134.98,10100],["2016-01-13",3134.98,3134.98,2980.17,3057.58,15500],["2016-01-14",3096.28,3134.98,3096.28,3134.98,10700],["2016-01-15",3134.98,3134.98,3134.98,3134.98,17900],["2016-01-18",3096.28,3096.28,3096.28,3096.28,300],["2016-01-19",3134.98,3134.98,3134.98,3134.98,5000],["2016-01-20",3134.98,3134.98,3134.98,3134.98,20706],["2016-01-21",3134.98,3134.98,3096.28,3096.28,12200],["2016-01-22",3096.28,3096.28,3096.28,3096.28,1000],["2016-01-25",3096.28,3096.28,3096.28,3096.28,8000],["2016-01-26",3096.28,3212.39,3096.28,3212.39,25100],["2016-01-27",3096.28,3096.28,3096.28,3096.28,706],["2016-01-28",3057.58,3057.58,3018.87,3018.87,3600],["2016-01-29",3018.87,3018.87,2980.17,2980.17,800],["2016-02-01",2902.76,2902.76,2902.76,2902.76,600],["2016-02-02",3018.87,3173.69,3018.87,3173.69,3200],["2016-02-03",2941.47,3134.98,2902.76,3134.98,7100],["2016-02-04",3134.98,3134.98,3096.28,3096.28,20000],["2016-02-05",3096.28,3096.28,3096.28,3096.28,100],["2016-02-15",3096.28,3096.28,3096.28,3096.28,0],["2016-02-16",3096.28,3096.28,3096.28,3096.28,27900],["2016-02-17",3096.28,3096.28,3096.28,3096.28,5000],["2016-02-18",3096.28,3096.28,3096.28,3096.28,0],["2016-02-19",3096.28,3096.28,3096.28,3096.28,0],["2016-02-22",3096.28,3096.28,3096.28,3096.28,0],["2016-02-23",3096.28,3096.28,3096.28,3096.28,54000],["2016-02-24",3096.28,3096.28,3096.28,3096.28,600],["2016-02-25",3057.58,3057.58,3057.58,3057.58,3000],["2016-02-26",3057.58,3057.58,3057.58,3057.58,0],["2016-02-29",3057.58,3057.58,3057.58,3057.58,0],["2016-03-01",3096.28,3096.28,3096.28,3096.28,3700],["2016-03-02",3096.28,3096.28,3096.28,3096.28,95],["2016-03-03",3096.28,3096.28,3096.28,3096.28,25400],["2016-03-04",3057.58,3057.58,3057.58,3057.58,1000],["2016-03-07",3096.28,3096.28,3096.28,3096.28,2500],["2016-03-08",3096.28,3096.28,3096.28,3096.28,0],["2016-03-09",3096.28,3096.28,3096.28,3096.28,5500],["2016-03-10",3096.28,3096.28,3096.28,3096.28,0],["2016-03-11",3096.28,3096.28,3096.28,3096.28,30000],["2016-03-14",3096.28,3096.28,3096.28,3096.28,20300],["2016-03-15",3096.28,3096.28,3096.28,3096.28,2700],["2016-03-16",3096.28,3096.28,3096.28,3096.28,0],["2016-03-17",3096.28,3096.28,3096.28,3096.28,0],["2016-03-18",3018.87,3018.87,3018.87,3018.87,4000],["2016-03-21",3134.98,3134.98,3134.98,3134.98,600],["2016-03-22",3134.98,3134.98,3134.98,3134.98,1300],["2016-03-23",3134.98,3134.98,3134.98,3134.98,300],["2016-03-24",3057.58,3057.58,2825.36,2980.17,1000],["2016-03-25",2941.47,3057.58,2709.25,3057.58,1083],["2016-03-28",3057.58,3057.58,3057.58,3057.58,0],["2016-03-29",3018.87,3057.58,3018.87,3057.58,3700],["2016-03-30",3096.28,3096.28,3096.28,3096.28,4400],["2016-03-31",3134.98,3134.98,3096.28,3096.28,400],["2016-04-01",3096.28,3096.28,3096.28,3096.28,287],["2016-04-04",3096.28,3096.28,3096.28,3096.28,0],["2016-04-05",3096.28,3096.28,3096.28,3096.28,0],["2016-04-06",3018.87,3018.87,3018.87,3018.87,3858],["2016-04-07",3018.87,3018.87,3018.87,3018.87,0],["2016-04-08",3018.87,3018.87,3018.87,3018.87,0],["2016-04-11",3018.87,3018.87,3018.87,3018.87,0],["2016-04-12",3134.98,3134.98,3134.98,3134.98,375],["2016-04-13",3173.69,3173.69,3173.69,3173.69,100],["2016-04-14",2902.76,3134.98,2902.76,3134.98,2500],["2016-04-15",3134.98,3134.98,3134.98,3134.98,5000],["2016-04-19",3134.98,3134.98,3134.98,3134.98,0],["2016-04-20",3134.98,3134.98,3134.98,3134.98,0],["2016-04-21",3134.98,3134.98,3134.98,3134.98,0],["2016-04-22",3096.28,3134.98,3096.28,3134.98,1031],["2016-04-25",3134.98,3134.98,3134.98,3134.98,0],["2016-04-26",3134.98,3134.98,3134.98,3134.98,10],["2016-04-27",3018.87,3018.87,2980.17,3018.87,6500],["2016-04-28",3018.87,3018.87,3018.87,3018.87,61],["2016-04-29",3018.87,3096.28,3018.87,3018.87,2400],["2016-05-04",3096.28,3096.28,3096.28,3096.28,100],["2016-05-05",3096.28,3096.28,3096.28,3096.28,0],["2016-05-06",3096.28,3096.28,3096.28,3096.28,700],["2016-05-09",3096.28,3096.28,3096.28,3096.28,3100],["2016-05-10",3096.28,3096.28,3096.28,3096.28,0],["2016-05-11",3096.28,3096.28,3096.28,3096.28,24810],["2016-05-12",3096.28,3134.98,3096.28,3096.28,18000],["2016-05-13",3134.98,3134.98,2941.47,2941.47,11300],["2016-05-16",3154.62,3154.62,3154.62,3154.62,100],["2016-05-17",3154.62,3154.62,3154.62,3154.62,10],["2016-05-18",3239.88,3239.88,3239.88,3239.88,100],["2016-05-19",3197.25,3197.25,3197.25,3197.25,200],["2016-05-20",3197.25,3197.25,3197.25,3197.25,510],["2016-05-23",3154.62,3154.62,3154.62,3154.62,200],["2016-05-24",3154.62,3154.62,3154.62,3154.62,17],["2016-05-25",3154.62,3154.62,3154.62,3154.62,54],["2016-05-26",3197.25,3197.25,3197.25,3197.25,100],["2016-05-27",3197.25,3197.25,3197.25,3197.25,17],["2016-05-30",3197.25,3197.25,3197.25,3197.25,0],["2016-05-31",3069.36,3069.36,3069.36,3069.36,334],["2016-06-01",3111.99,3111.99,3069.36,3111.99,6517],["2016-06-02",3111.99,3111.99,3111.99,3111.99,0],["2016-06-03",3154.62,3154.62,2898.84,3154.62,300],["2016-06-06",3197.25,3197.25,2984.1,2984.1,2000],["2016-06-07",2984.1,3197.25,2685.69,3197.25,1800],["2016-06-08",2898.84,3197.25,2898.84,3197.25,1300],["2016-06-09",2898.84,3197.25,2898.84,3197.25,43100],["2016-06-10",2984.1,3069.36,2984.1,3069.36,6200],["2016-06-13",3069.36,3069.36,2856.21,2984.1,50875],["2016-06-14",3069.36,3069.36,2984.1,3069.36,5100],["2016-06-15",2898.84,3111.99,2898.84,2984.1,5001],["2016-06-16",2984.1,3069.36,2984.1,2984.1,22628],["2016-06-17",3069.36,3111.99,3069.36,3069.36,2400],["2016-06-20",2984.1,3069.36,2984.1,3069.36,5800],["2016-06-21",3026.73,3069.36,2984.1,3026.73,22444],["2016-06-22",3069.36,3069.36,2984.1,2984.1,7600],["2016-06-23",2984.1,3111.99,2984.1,3069.36,10668],["2016-06-24",2984.1,3026.73,2770.95,3026.73,4800],["2016-06-27",3026.73,3111.99,3026.73,3111.99,512],["2016-06-28",3111.99,3111.99,3111.99,3111.99,2800],["2016-06-29",3111.99,3111.99,3111.99,3111.99,0],["2016-06-30",3066.22,3066.22,2837.4,2837.4,21398],["2016-07-01",2837.4,2837.4,2837.4,2837.4,0],["2016-07-04",3020.46,3020.46,2883.16,2883.16,600],["2016-07-05",2883.16,2928.93,2883.16,2883.16,13200],["2016-07-06",2883.16,2883.16,2608.58,2883.16,3600],["2016-07-07",2883.16,2928.93,2883.16,2928.93,1100],["2016-07-08",2928.93,2928.93,2928.93,2928.93,100],["2016-07-11",2928.93,2928.93,2928.93,2928.93,800],["2016-07-12",2928.93,2928.93,2837.4,2837.4,4000],["2016-07-13",2837.4,2837.4,2837.4,2837.4,44],["2016-07-14",2837.4,2837.4,2837.4,2837.4,269],["2016-07-15",2837.4,2837.4,2837.4,2837.4,0],["2016-07-18",2883.16,2883.16,2883.16,2883.16,6200],["2016-07-19",2837.4,2837.4,2837.4,2837.4,1113],["2016-07-20",2837.4,2837.4,2837.4,2837.4,0],["2016-07-21",2837.4,2837.4,2837.4,2837.4,10700],["2016-07-22",2837.4,2837.4,2837.4,2837.4,854],["2016-07-25",2837.4,2837.4,2837.4,2837.4,1100],["2016-07-26",2745.87,2837.4,2745.87,2837.4,368],["2016-07-27",3020.46,3020.46,2837.4,2837.4,3200],["2016-07-28",2837.4,2837.4,2837.4,2837.4,8000],["2016-07-29",2837.4,2837.4,2837.4,2837.4,7122],["2016-08-01",2837.4,2837.4,2837.4,2837.4,0],["2016-08-02",2791.63,2791.63,2791.63,2791.63,5000],["2016-08-03",2745.87,2745.87,2745.87,2745.87,2000],["2016-08-04",2745.87,2745.87,2745.87,2745.87,1100],["2016-08-05",2745.87,2745.87,2745.87,2745.87,0],["2016-08-08",2745.87,2745.87,2745.87,2745.87,57],["2016-08-09",2745.87,2745.87,2745.87,2745.87,0],["2016-08-10",2745.87,2745.87,2745.87,2745.87,0],["2016-08-11",2745.87,2745.87,2745.87,2745.87,0],["2016-08-12",2745.87,2745.87,2745.87,2745.87,2000],["2016-08-15",2654.34,2745.87,2654.34,2745.87,3064],["2016-08-16",2974.69,2974.69,2974.69,2974.69,100],["2016-08-17",2928.93,2928.93,2928.93,2928.93,3048],["2016-08-18",2745.87,2745.87,2745.87,2745.87,4000],["2016-08-19",2745.87,2745.87,2745.87,2745.87,400],["2016-08-22",2745.87,2745.87,2608.58,2700.11,3548],["2016-08-23",2883.16,2883.16,2883.16,2883.16,200],["2016-08-24",2883.16,2883.16,2883.16,2883.16,0],["2016-08-25",2745.87,2928.93,2745.87,2928.93,2337],["2016-08-26",2928.93,2928.93,2928.93,2928.93,0],["2016-08-29",2928.93,2928.93,2928.93,2928.93,300],["2016-08-30",2654.34,2745.87,2654.34,2745.87,3800],["2016-08-31",2837.4,2837.4,2745.87,2745.87,7100],["2016-09-01",2654.34,2654.34,2654.34,2654.34,600],["2016-09-05",2700.11,2700.11,2700.11,2700.11,3000],["2016-09-06",2700.11,2837.4,2700.11,2700.11,10191],["2016-09-07",2700.11,2700.11,2700.11,2700.11,47],["2016-09-08",2700.11,2700.11,2654.34,2654.34,5500],["2016-09-09",2654.34,2654.34,2654.34,2654.34,4047],["2016-09-12",2700.11,2700.11,2700.11,2700.11,5000],["2016-09-13",2700.11,2700.11,2700.11,2700.11,0],["2016-09-14",2700.11,2700.11,2700.11,2700.11,5000],["2016-09-15",2654.34,2654.34,2654.34,2654.34,3700],["2016-09-16",2654.34,2654.34,2562.81,2562.81,5832],["2016-09-19",2608.58,2608.58,2608.58,2608.58,3802],["2016-09-20",2608.58,2608.58,2608.58,2608.58,4900],["2016-09-21",2654.34,2654.34,2608.58,2654.34,5687],["2016-09-22",2837.4,2837.4,2837.4,2837.4,100],["2016-09-23",2837.4,2837.4,2837.4,2837.4,0],["2016-09-26",2562.81,2562.81,2562.81,2562.81,100],["2016-09-27",2333.99,2745.87,2333.99,2745.87,425],["2016-09-28",3020.46,3020.46,3020.46,3020.46,100],["2016-09-29",3020.46,3020.46,3020.46,3020.46,0],["2016-09-30",2745.87,2883.16,2745.87,2883.16,500],["2016-10-03",2700.11,2745.87,2700.11,2745.87,3000],["2016-10-04",2654.34,2928.93,2654.34,2654.34,2904],["2016-10-05",2654.34,2745.87,2654.34,2745.87,5265],["2016-10-06",2974.69,2974.69,2974.69,2974.69,100],["2016-10-07",2700.11,2700.11,2700.11,2700.11,104],["2016-10-10",2700.11,2700.11,2700.11,2700.11,0],["2016-10-11",2700.11,2700.11,2700.11,2700.11,0],["2016-10-12",2654.34,2654.34,2654.34,2654.34,5703],["2016-10-13",2562.81,2837.4,2517.05,2837.4,3400],["2016-10-14",2837.4,2837.4,2837.4,2837.4,0],["2016-10-17",2837.4,2837.4,2837.4,2837.4,0],["2016-10-18",2837.4,2928.93,2837.4,2928.93,1825],["2016-10-19",2974.69,3020.46,2974.69,3020.46,300],["2016-10-20",2791.63,2791.63,2745.87,2745.87,2500],["2016-10-21",2745.87,2745.87,2745.87,2745.87,0],["2016-10-24",2517.05,2837.4,2517.05,2837.4,2200],["2016-10-25",2745.87,2745.87,2745.87,2745.87,14400],["2016-10-26",2745.87,2745.87,2745.87,2745.87,0],["2016-10-27",2745.87,2745.87,2745.87,2745.87,0],["2016-10-28",2700.11,2700.11,2654.34,2654.34,6014],["2016-10-31",2654.34,2654.34,2654.34,2654.34,0],["2016-11-01",2654.34,2654.34,2654.34,2654.34,101],["2016-11-02",2654.34,2654.34,2654.34,2654.34,343],["2016-11-03",2654.34,2654.34,2654.34,2654.34,0],["2016-11-04",2837.4,2837.4,2837.4,2837.4,200],["2016-11-07",2837.4,2837.4,2837.4,2837.4,0],["2016-11-08",2700.11,2700.11,2700.11,2700.11,4300],["2016-11-09",2700.11,2700.11,2700.11,2700.11,57],["2016-11-10",2745.87,2928.93,2745.87,2928.93,12903],["2016-11-11",3111.99,3203.51,3111.99,3203.51,10347],["2016-11-14",3523.87,3523.87,3523.87,3523.87,4910],["2016-11-15",3798.45,3844.22,3523.87,3752.69,26560],["2016-11-16",3569.63,3569.63,3386.57,3386.57,10570],["2016-11-17",3432.34,3706.92,3432.34,3569.63,11117],["2016-11-18",3661.16,3706.92,3432.34,3432.34,8400],["2016-11-21",3249.28,3249.28,3249.28,3249.28,2900],["2016-11-22",3295.04,3295.04,3203.51,3203.51,1100],["2016-11-23",3340.81,3340.81,3066.22,3066.22,6200],["2016-11-24",3066.22,3066.22,3020.46,3020.46,5800],["2016-11-25",3203.51,3203.51,2974.69,2974.69,1600],["2016-11-28",3203.51,3203.51,3203.51,3203.51,100],["2016-11-29",2974.69,3157.75,2883.16,3157.75,6547],["2016-11-30",2974.69,2974.69,2883.16,2883.16,9307],["2016-12-01",2883.16,2883.16,2883.16,2883.16,100],["2016-12-02",2883.16,2883.16,2883.16,2883.16,0],["2016-12-05",2883.16,2883.16,2883.16,2883.16,100],["2016-12-06",2883.16,2883.16,2883.16,2883.16,0],["2016-12-07",2883.16,2883.16,2883.16,2883.16,40],["2016-12-08",2883.16,2883.16,2883.16,2883.16,0],["2016-12-09",2837.4,2837.4,2837.4,2837.4,800],["2016-12-12",2837.4,2837.4,2837.4,2837.4,0],["2016-12-13",3020.46,3020.46,3020.46,3020.46,107],["2016-12-14",3020.46,3020.46,3020.46,3020.46,0],["2016-12-15",3111.99,3295.04,3111.99,3295.04,700],["2016-12-16",3295.04,3295.04,3295.04,3295.04,0],["2016-12-19",3295.04,3295.04,3295.04,3295.04,0],["2016-12-20",3295.04,3295.04,3295.04,3295.04,0],["2016-12-21",3295.04,3295.04,3295.04,3295.04,0],["2016-12-22",2974.69,2974.69,2974.69,2974.69,100],["2016-12-23",2883.16,2883.16,2700.11,2700.11,300],["2016-12-26",2745.87,2745.87,2745.87,2745.87,6917],["2016-12-27",2745.87,2745.87,2745.87,2745.87,100],["2016-12-28",2745.87,2745.87,2745.87,2745.87,0],["2016-12-29",2745.87,2745.87,2745.87,2745.87,0],["2016-12-30",2883.16,2883.16,2883.16,2883.16,200],["2017-01-03",2837.4,2883.16,2837.4,2883.16,7112],["2017-01-04",2883.16,2883.16,2883.16,2883.16,0],["2017-01-05",2883.16,2883.16,2883.16,2883.16,100],["2017-01-06",2883.16,2974.69,2883.16,2974.69,5800],["2017-01-09",2974.69,2974.69,2974.69,2974.69,0],["2017-01-10",2974.69,2974.69,2974.69,2974.69,0],["2017-01-11",2974.69,2974.69,2974.69,2974.69,118],["2017-01-12",2745.87,3020.46,2745.87,2928.93,11700],["2017-01-13",2883.16,3020.46,2883.16,3020.46,5100],["2017-01-16",3020.46,3020.46,3020.46,3020.46,0],["2017-01-17",3020.46,3020.46,3020.46,3020.46,0],["2017-01-18",3020.46,3020.46,3020.46,3020.46,10],["2017-01-19",2791.63,2791.63,2745.87,2745.87,1200],["2017-01-20",2745.87,2745.87,2745.87,2745.87,0],["2017-01-23",2745.87,2745.87,2745.87,2745.87,3000],["2017-01-24",2745.87,2745.87,2745.87,2745.87,14],["2017-01-25",2928.93,2928.93,2928.93,2928.93,200],["2017-02-02",2928.93,2928.93,2928.93,2928.93,0],["2017-02-03",2745.87,2745.87,2745.87,2745.87,700],["2017-02-06",2745.87,2928.93,2745.87,2837.4,6104],["2017-02-07",2837.4,2837.4,2837.4,2837.4,0],["2017-02-08",2883.16,2883.16,2883.16,2883.16,2000],["2017-02-09",2791.63,2883.16,2791.63,2883.16,2241],["2017-02-10",2883.16,2883.16,2883.16,2883.16,0],["2017-02-13",2883.16,2883.16,2883.16,2883.16,0],["2017-02-14",2928.93,2974.69,2928.93,2974.69,200],["2017-02-15",2974.69,2974.69,2974.69,2974.69,0],["2017-02-16",2974.69,2974.69,2974.69,2974.69,0],["2017-02-17",2745.87,3020.46,2745.87,3020.46,284],["2017-02-20",2791.63,2791.63,2791.63,2791.63,7080],["2017-02-21",2791.63,2791.63,2745.87,2791.63,35534],["2017-02-22",2791.63,2791.63,2791.63,2791.63,20000],["2017-02-23",2791.63,2791.63,2745.87,2745.87,500],["2017-02-24",2745.87,2745.87,2745.87,2745.87,1200],["2017-02-27",2745.87,2745.87,2654.34,2654.34,10000],["2017-02-28",2700.11,2791.63,2700.11,2791.63,2500],["2017-03-01",2791.63,2791.63,2791.63,2791.63,10000],["2017-03-02",2654.34,2700.11,2654.34,2700.11,3000],["2017-03-03",2745.87,2745.87,2745.87,2745.87,1500],["2017-03-06",2791.63,2791.63,2700.11,2700.11,29010],["2017-03-07",2745.87,2791.63,2745.87,2791.63,2800],["2017-03-08",2791.63,2791.63,2791.63,2791.63,2000],["2017-03-09",2791.63,2791.63,2700.11,2745.87,9800],["2017-03-10",2700.11,2700.11,2700.11,2700.11,5000],["2017-03-13",2700.11,2745.87,2700.11,2745.87,3000],["2017-03-14",2745.87,2791.63,2745.87,2791.63,20115],["2017-03-15",2745.87,2791.63,2745.87,2791.63,14200],["2017-03-16",2791.63,2791.63,2791.63,2791.63,0],["2017-03-17",2791.63,2883.16,2791.63,2883.16,10700],["2017-03-20",2791.63,2791.63,2791.63,2791.63,20000],["2017-03-21",2791.63,2791.63,2745.87,2745.87,9900],["2017-03-22",2745.87,2745.87,2745.87,2745.87,4114],["2017-03-23",2745.87,2745.87,2745.87,2745.87,0],["2017-03-24",2745.87,2745.87,2700.11,2745.87,9100],["2017-03-27",2745.87,2745.87,2745.87,2745.87,400],["2017-03-28",2700.11,2745.87,2654.34,2745.87,5500],["2017-03-29",2700.11,2745.87,2654.34,2700.11,13828],["2017-03-30",2700.11,2745.87,2700.11,2745.87,1100],["2017-03-31",2745.87,2745.87,2745.87,2745.87,0],["2017-04-03",2745.87,2745.87,2745.87,2745.87,0],["2017-04-04",2700.11,2745.87,2700.11,2745.87,237],["2017-04-05",2791.63,2837.4,2745.87,2837.4,12600],["2017-04-07",2791.63,2837.4,2745.87,2837.4,13300],["2017-04-10",2745.87,2745.87,2745.87,2745.87,1175],["2017-04-11",2791.63,2791.63,2700.11,2791.63,5600],["2017-04-12",2745.87,2745.87,2745.87,2745.87,200],["2017-04-13",2791.63,2791.63,2745.87,2745.87,200],["2017-04-14",2745.87,2745.87,2745.87,2745.87,0],["2017-04-17",2745.87,2745.87,2745.87,2745.87,1000],["2017-04-18",2745.87,2745.87,2745.87,2745.87,1000],["2017-04-19",2700.11,2745.87,2700.11,2745.87,2200],["2017-04-20",2745.87,2745.87,2745.87,2745.87,0],["2017-04-21",2654.34,2745.87,2654.34,2745.87,500],["2017-04-24",2745.87,2745.87,2745.87,2745.87,0],["2017-04-25",2745.87,2745.87,2745.87,2745.87,800],["2017-04-26",2745.87,2745.87,2745.87,2745.87,0],["2017-04-27",2608.58,2745.87,2517.05,2745.87,1249],["2017-04-28",2654.34,2654.34,2654.34,2654.34,2600],["2017-05-03",2608.58,2608.58,2608.58,2608.58,2400],["2017-05-04",2608.58,2745.87,2608.58,2654.34,2581],["2017-05-05",2608.58,2700.11,2608.58,2700.11,4210],["2017-05-08",2745.87,2745.87,2745.87,2745.87,1000],["2017-05-09",2745.87,2745.87,2745.87,2745.87,0],["2017-05-10",2654.34,2654.34,2654.34,2654.34,100],["2017-05-11",2608.58,2700.11,2608.58,2700.11,551],["2017-05-12",2745.87,2745.87,2745.87,2745.87,100],["2017-05-15",2745.87,2745.87,2608.58,2700.11,1700],["2017-05-16",2700.11,2700.11,2700.11,2700.11,1970],["2017-05-17",2745.87,2745.87,2745.87,2745.87,100],["2017-05-18",2794.04,2794.04,2794.04,2794.04,100],["2017-05-19",2745.87,2794.04,2745.87,2794.04,6100],["2017-05-22",2794.04,2794.04,2794.04,2794.04,0],["2017-05-23",2553.18,2553.18,2553.18,2553.18,100],["2017-05-24",2553.18,2553.18,2553.18,2553.18,0],["2017-05-25",2553.18,2601.35,2553.18,2601.35,8100],["2017-05-26",2601.35,2649.52,2601.35,2649.52,483],["2017-05-29",2649.52,2649.52,2601.35,2601.35,200],["2017-05-30",2601.35,2601.35,2601.35,2601.35,610],["2017-05-31",2649.52,2649.52,2649.52,2649.52,1000],["2017-06-01",2649.52,2649.52,2649.52,2649.52,1500],["2017-06-02",2601.35,2697.7,2601.35,2601.35,1000],["2017-06-05",2649.52,2697.7,2649.52,2649.52,439],["2017-06-06",2649.52,2649.52,2649.52,2649.52,0],["2017-06-07",2456.83,2794.04,2456.83,2794.04,292],["2017-06-08",2794.04,2794.04,2794.04,2794.04,0],["2017-06-09",2794.04,2794.04,2794.04,2794.04,939],["2017-06-12",2745.87,2745.87,2697.7,2697.7,12300],["2017-06-13",2697.7,2745.87,2697.7,2745.87,15100],["2017-06-14",2697.7,2745.87,2697.7,2745.87,4900],["2017-06-15",2745.87,2745.87,2745.87,2745.87,0],["2017-06-16",2649.52,2697.7,2649.52,2697.7,2900],["2017-06-19",2649.52,2745.87,2649.52,2745.87,5800],["2017-06-20",2745.87,2745.87,2745.87,2745.87,12],["2017-06-21",2745.87,2745.87,2745.87,2745.87,0],["2017-06-22",2745.87,2745.87,2745.87,2745.87,0],["2017-06-23",2745.87,2745.87,2745.87,2745.87,0],["2017-06-26",2794.04,2794.04,2794.04,2794.04,208],["2017-06-27",2794.04,2794.04,2794.04,2794.04,1500],["2017-06-28",2553.18,2794.04,2553.18,2794.04,4307],["2017-06-29",2745.87,2745.87,2697.7,2697.7,2410],["2017-06-30",2697.7,2697.7,2697.7,2697.7,0],["2017-07-03",2745.87,2745.87,2649.52,2745.87,5220],["2017-07-04",2794.04,2794.04,2794.04,2794.04,100],["2017-07-05",2794.04,2794.04,2794.04,2794.04,0],["2017-07-06",2697.7,2697.7,2697.7,2697.7,5300],["2017-07-07",2745.87,2938.56,2745.87,2842.22,35873],["2017-07-10",2938.56,2938.56,2794.04,2938.56,620],["2017-07-11",2938.56,2938.56,2938.56,2938.56,0],["2017-07-12",2745.87,2890.39,2745.87,2745.87,345],["2017-07-13",2842.22,2842.22,2697.7,2794.04,800],["2017-07-14",2745.87,2794.04,2745.87,2794.04,1500],["2017-07-17",2842.22,2842.22,2745.87,2842.22,5900],["2017-07-18",2842.22,2842.22,2842.22,2842.22,0],["2017-07-19",2794.04,2794.04,2794.04,2794.04,1700],["2017-07-20",2745.87,2745.87,2745.87,2745.87,3440],["2017-07-21",2697.7,2842.22,2649.52,2842.22,9275],["2017-07-24",2697.7,2697.7,2697.7,2697.7,300],["2017-07-25",2697.7,2697.7,2697.7,2697.7,0],["2017-07-26",2697.7,2794.04,2697.7,2794.04,1057],["2017-07-27",2842.22,2842.22,2842.22,2842.22,100],["2017-07-28",2649.52,2745.87,2601.35,2745.87,800],["2017-07-31",2745.87,2745.87,2745.87,2745.87,60],["2017-08-01",2745.87,2890.39,2697.7,2842.22,4447],["2017-08-02",2649.52,2842.22,2649.52,2697.7,700],["2017-08-03",2890.39,2890.39,2890.39,2890.39,100],["2017-08-04",2697.7,2745.87,2601.35,2745.87,2800],["2017-08-07",2794.04,2842.22,2794.04,2842.22,500],["2017-08-08",2890.39,2890.39,2842.22,2842.22,5250],["2017-08-09",2842.22,2842.22,2842.22,2842.22,95],["2017-08-10",2697.7,2890.39,2697.7,2697.7,2500],["2017-08-11",2697.7,2890.39,2697.7,2890.39,1600],["2017-08-14",2890.39,2890.39,2890.39,2890.39,0],["2017-08-15",2890.39,2890.39,2890.39,2890.39,0],["2017-08-16",2890.39,2890.39,2890.39,2890.39,0],["2017-08-17",2890.39,2890.39,2890.39,2890.39,0],["2017-08-18",2745.87,2745.87,2745.87,2745.87,200],["2017-08-21",2601.35,2601.35,2601.35,2601.35,2400],["2017-08-22",2601.35,2601.35,2601.35,2601.35,0],["2017-08-23",2553.18,2649.52,2553.18,2649.52,1500],["2017-08-24",2649.52,2649.52,2649.52,2649.52,17],["2017-08-25",2649.52,2649.52,2649.52,2649.52,0],["2017-08-28",2745.87,2745.87,2745.87,2745.87,100],["2017-08-29",2745.87,2745.87,2745.87,2745.87,0],["2017-08-30",2745.87,2745.87,2745.87,2745.87,0],["2017-08-31",2649.52,2649.52,2649.52,2649.52,6700],["2017-09-01",2745.87,2745.87,2745.87,2745.87,167],["2017-09-05",2745.87,2745.87,2745.87,2745.87,0],["2017-09-06",2745.87,2745.87,2745.87,2745.87,0],["2017-09-07",2553.18,2697.7,2505.0,2697.7,400],["2017-09-08",2456.83,2505.0,2456.83,2505.0,3000],["2017-09-11",2649.52,2649.52,2649.52,2649.52,100],["2017-09-12",2649.52,2649.52,2649.52,2649.52,0],["2017-09-13",2649.52,2649.52,2649.52,2649.52,0],["2017-09-14",2601.35,2601.35,2601.35,2601.35,2400],["2017-09-15",2456.83,2649.52,2456.83,2649.52,2100],["2017-09-18",2601.35,2601.35,2601.35,2601.35,100],["2017-09-19",2505.0,2505.0,2456.83,2456.83,3141],["2017-09-20",2697.7,2697.7,2697.7,2697.7,222],["2017-09-21",2505.0,2601.35,2505.0,2601.35,6300],["2017-09-22",2697.7,2745.87,2553.18,2553.18,3400],["2017-09-25",2505.0,2697.7,2505.0,2601.35,3700],["2017-09-26",2505.0,2553.18,2505.0,2553.18,2214],["2017-09-27",2553.18,2553.18,2553.18,2553.18,1000],["2017-09-28",2697.7,2697.7,2553.18,2601.35,13300],["2017-09-29",2601.35,2601.35,2601.35,2601.35,4079],["2017-10-02",2697.7,2697.7,2697.7,2697.7,100],["2017-10-03",2601.35,2601.35,2601.35,2601.35,1000],["2017-10-04",2601.35,2601.35,2601.35,2601.35,0],["2017-10-05",2697.7,2697.7,2505.0,2697.7,3080],["2017-10-06",2456.83,2649.52,2456.83,2649.52,3000],["2017-10-09",2649.52,2649.52,2649.52,2649.52,0],["2017-10-10",2649.52,2649.52,2649.52,2649.52,0],["2017-10-11",2505.0,2697.7,2505.0,2697.7,21300],["2017-10-12",2505.0,2649.52,2505.0,2649.52,4800],["2017-10-13",2505.0,2505.0,2505.0,2505.0,10667],["2017-10-16",2697.7,2697.7,2505.0,2649.52,5332],["2017-10-17",2649.52,2649.52,2649.52,2649.52,0],["2017-10-18",2649.52,2649.52,2649.52,2649.52,0],["2017-10-19",2649.52,2649.52,2649.52,2649.52,0],["2017-10-20",2649.52,2649.52,2649.52,2649.52,0],["2017-10-23",2456.83,2601.35,2456.83,2601.35,422],["2017-10-24",2601.35,2601.35,2601.35,2601.35,5],["2017-10-25",2601.35,2601.35,2601.35,2601.35,100],["2017-10-26",2408.66,2601.35,2360.48,2601.35,700],["2017-10-27",2601.35,2601.35,2601.35,2601.35,10],["2017-10-30",2456.83,2456.83,2408.66,2408.66,12000],["2017-10-31",2553.18,2553.18,2553.18,2553.18,100],["2017-11-01",2553.18,2553.18,2553.18,2553.18,0],["2017-11-02",2408.66,2553.18,2408.66,2553.18,1600],["2017-11-03",2553.18,2553.18,2553.18,2553.18,0],["2017-11-06",2553.18,2553.18,2553.18,2553.18,0],["2017-11-07",2553.18,2553.18,2553.18,2553.18,0],["2017-11-08",2312.31,2505.0,2312.31,2505.0,2900],["2017-11-09",2408.66,2408.66,2408.66,2408.66,1000],["2017-11-10",2456.83,2456.83,2456.83,2456.83,100],["2017-11-13",2312.31,2312.31,2312.31,2312.31,3090],["2017-11-14",2360.48,2360.48,2360.48,2360.48,106],["2017-11-15",2408.66,2408.66,2408.66,2408.66,2114],["2017-11-16",2408.66,2408.66,2408.66,2408.66,0],["2017-11-17",2408.66,2408.66,2408.66,2408.66,100],["2017-11-20",2553.18,2553.18,2553.18,2553.18,100],["2017-11-21",2505.0,2505.0,2505.0,2505.0,2000],["2017-11-22",2456.83,2505.0,2456.83,2505.0,2000],["2017-11-23",2408.66,2408.66,2408.66,2408.66,5017],["2017-11-24",2456.83,2456.83,2456.83,2456.83,200],["2017-11-27",2456.83,2456.83,2456.83,2456.83,0],["2017-11-28",2312.31,2312.31,2312.31,2312.31,1000],["2017-11-29",2408.66,2408.66,2408.66,2408.66,210],["2017-11-30",2456.83,2505.0,2408.66,2408.66,15400],["2017-12-01",2456.83,2456.83,2408.66,2408.66,800],["2017-12-04",2312.31,2312.31,2312.31,2312.31,1910],["2017-12-05",2312.31,2312.31,2312.31,2312.31,9000],["2017-12-06",2312.31,2360.48,2312.31,2360.48,5000],["2017-12-07",2312.31,2408.66,2312.31,2408.66,1557],["2017-12-08",2408.66,2408.66,2408.66,2408.66,11],["2017-12-11",2408.66,2408.66,2408.66,2408.66,0],["2017-12-12",2408.66,2408.66,2408.66,2408.66,0],["2017-12-13",2408.66,2408.66,2408.66,2408.66,0],["2017-12-14",2408.66,2408.66,2408.66,2408.66,0],["2017-12-15",2360.48,2360.48,2360.48,2360.48,1000],["2017-12-18",2312.31,2312.31,2312.31,2312.31,2000],["2017-12-19",2312.31,2312.31,2312.31,2312.31,0],["2017-12-20",2360.48,2360.48,2360.48,2360.48,100],["2017-12-21",2408.66,2456.83,2360.48,2360.48,7082],["2017-12-22",2360.48,2360.48,2360.48,2360.48,4500],["2017-12-25",2360.48,2360.48,2360.48,2360.48,1000],["2017-12-26",2360.48,2408.66,2360.48,2408.66,5400],["2017-12-27",2408.66,2408.66,2408.66,2408.66,99],["2017-12-28",2456.83,2649.52,2456.83,2601.35,34700],["2017-12-29",2601.35,2649.52,2601.35,2649.52,21800],["2018-01-02",2649.52,2649.52,2649.52,2649.52,5000],["2018-01-03",2601.35,2649.52,2553.18,2601.35,11500],["2018-01-04",2601.35,2601.35,2601.35,2601.35,200],["2018-01-05",2456.83,2601.35,2408.66,2601.35,6600],["2018-01-08",2601.35,2601.35,2601.35,2601.35,0],["2018-01-09",2553.18,2601.35,2553.18,2601.35,2300],["2018-01-10",2601.35,2601.35,2601.35,2601.35,500],["2018-01-11",2649.52,2649.52,2601.35,2649.52,7000],["2018-01-12",2505.0,2505.0,2505.0,2505.0,9030],["2018-01-15",2601.35,2601.35,2408.66,2505.0,5200],["2018-01-16",2408.66,2553.18,2408.66,2553.18,12496],["2018-01-17",2553.18,2553.18,2553.18,2553.18,0],["2018-01-18",2505.0,2505.0,2505.0,2505.0,100],["2018-01-19",2505.0,2601.35,2505.0,2601.35,1090],["2018-01-22",2553.18,2553.18,2553.18,2553.18,9900],["2018-01-23",2553.18,2553.18,2553.18,2553.18,11300],["2018-01-24",2553.18,2697.7,2553.18,2697.7,21600],["2018-01-25",2601.35,2697.7,2601.35,2697.7,8700],["2018-01-26",2553.18,2649.52,2553.18,2649.52,5200],["2018-01-29",2649.52,2649.52,2649.52,2649.52,90],["2018-01-30",2505.0,2505.0,2505.0,2505.0,9300],["2018-01-31",2505.0,2505.0,2505.0,2505.0,8800],["2018-02-01",2505.0,2505.0,2505.0,2505.0,0],["2018-02-02",2505.0,2505.0,2505.0,2505.0,0],["2018-02-05",2456.83,2553.18,2408.66,2553.18,1900],["2018-02-06",2408.66,2408.66,2360.48,2408.66,6354],["2018-02-07",2505.0,2505.0,2505.0,2505.0,100],["2018-02-08",2505.0,2505.0,2505.0,2505.0,0],["2018-02-09",2505.0,2505.0,2505.0,2505.0,71],["2018-02-12",2505.0,2505.0,2505.0,2505.0,0],["2018-02-13",2553.18,2553.18,2553.18,2553.18,100],["2018-02-21",2505.0,2553.18,2505.0,2553.18,400],["2018-02-22",2505.0,2505.0,2408.66,2456.83,5000],["2018-02-23",2505.0,2505.0,2505.0,2505.0,100],["2018-02-26",2505.0,2505.0,2505.0,2505.0,3400],["2018-02-27",2553.18,2553.18,2553.18,2553.18,100],["2018-02-28",2505.0,2601.35,2505.0,2601.35,3410],["2018-03-01",2505.0,2505.0,2456.83,2456.83,10000],["2018-03-02",2456.83,2456.83,2456.83,2456.83,6500],["2018-03-05",2456.83,2456.83,2456.83,2456.83,1600],["2018-03-06",2456.83,2456.83,2456.83,2456.83,0],["2018-03-07",2408.66,2601.35,2408.66,2601.35,200],["2018-03-08",2601.35,2601.35,2505.0,2505.0,1549],["2018-03-09",2505.0,2505.0,2505.0,2505.0,0],["2018-03-12",2505.0,2601.35,2505.0,2601.35,5100],["2018-03-13",2456.83,2456.83,2456.83,2456.83,6500],["2018-03-14",2408.66,2408.66,2408.66,2408.66,4000],["2018-03-15",2505.0,2505.0,2505.0,2505.0,2000],["2018-03-16",2408.66,2408.66,2408.66,2408.66,8700],["2018-03-19",2408.66,2408.66,2408.66,2408.66,0],["2018-03-20",2408.66,2408.66,2360.48,2360.48,5100],["2018-03-21",2408.66,2408.66,2408.66,2408.66,1100],["2018-03-22",2408.66,2553.18,2408.66,2553.18,1100],["2018-03-23",2553.18,2553.18,2553.18,2553.18,0],["2018-03-26",2408.66,2601.35,2408.66,2601.35,2185],["2018-03-27",2408.66,2408.66,2408.66,2408.66,286],["2018-03-28",2408.66,2408.66,2408.66,2408.66,100],["2018-03-29",2553.18,2553.18,2553.18,2553.18,100],["2018-03-30",2601.35,2601.35,2601.35,2601.35,200],["2018-04-02",2505.0,2505.0,2505.0,2505.0,2800],["2018-04-03",2505.0,2505.0,2505.0,2505.0,0],["2018-04-04",2505.0,2505.0,2505.0,2505.0,0],["2018-04-05",2505.0,2505.0,2505.0,2505.0,0],["2018-04-06",2505.0,2505.0,2505.0,2505.0,22],["2018-04-09",2505.0,2505.0,2505.0,2505.0,0],["2018-04-10",2505.0,2505.0,2505.0,2505.0,0],["2018-04-11",2360.48,2553.18,2360.48,2408.66,6600],["2018-04-12",2408.66,2601.35,2408.66,2601.35,2300],["2018-04-13",2601.35,2601.35,2601.35,2601.35,0],["2018-04-16",2360.48,2553.18,2360.48,2408.66,5300],["2018-04-17",2408.66,2408.66,2408.66,2408.66,0],["2018-04-18",2408.66,2408.66,2408.66,2408.66,0],["2018-04-19",2408.66,2408.66,2408.66,2408.66,0],["2018-04-20",2312.31,2505.0,2312.31,2505.0,200],["2018-04-23",2601.35,2601.35,2601.35,2601.35,100],["2018-04-24",2601.35,2601.35,2601.35,2601.35,0],["2018-04-26",2360.48,2649.52,2360.48,2408.66,9500],["2018-04-27",2360.48,2505.0,2360.48,2505.0,1700],["2018-05-02",2408.66,2408.66,2408.66,2408.66,1000],["2018-05-03",2553.18,2553.18,2553.18,2553.18,3300],["2018-05-04",2553.18,2553.18,2553.18,2553.18,0],["2018-05-07",2408.66,2408.66,2408.66,2408.66,9500],["2018-05-08",2408.66,2505.0,2360.48,2360.48,5600],["2018-05-09",2408.66,2408.66,2408.66,2408.66,2100],["2018-05-10",2408.66,2408.66,2408.66,2408.66,0],["2018-05-11",2408.66,2408.66,2408.66,2408.66,200],["2018-05-14",2167.79,2360.48,2167.79,2360.48,4000],["2018-05-15",2408.66,2505.0,2408.66,2505.0,7100],["2018-05-16",2505.0,2505.0,2505.0,2505.0,0],["2018-05-17",2505.0,2505.0,2505.0,2505.0,0],["2018-05-18",2557.19,2557.19,2557.19,2557.19,6700],["2018-05-21",2400.63,2505.0,2348.44,2505.0,600],["2018-05-22",2452.82,2452.82,2452.82,2452.82,5898],["2018-05-23",2452.82,2452.82,2452.82,2452.82,0],["2018-05-24",2452.82,2452.82,2452.82,2452.82,0],["2018-05-25",2452.82,2452.82,2452.82,2452.82,0],["2018-05-28",2296.25,2348.44,2244.07,2244.07,1100],["2018-05-29",2452.82,2452.82,2452.82,2452.82,100],["2018-05-30",2452.82,2452.82,2452.82,2452.82,0],["2018-05-31",2452.82,2452.82,2452.82,2452.82,0],["2018-06-01",2348.44,2348.44,2348.44,2348.44,2572],["2018-06-04",2400.63,2400.63,2400.63,2400.63,900],["2018-06-05",2400.63,2505.0,2400.63,2505.0,4700],["2018-06-06",2505.0,2505.0,2505.0,2505.0,0],["2018-06-07",2505.0,2505.0,2400.63,2505.0,17800],["2018-06-08",2505.0,2505.0,2505.0,2505.0,0],["2018-06-11",2505.0,2505.0,2505.0,2505.0,1500],["2018-06-12",2557.19,2557.19,2557.19,2557.19,604],["2018-06-13",2557.19,2557.19,2557.19,2557.19,0],["2018-06-14",2557.19,2557.19,2557.19,2557.19,0],["2018-06-15",2557.19,2557.19,2557.19,2557.19,0],["2018-06-18",2609.38,2609.38,2505.0,2505.0,5300],["2018-06-19",2505.0,2505.0,2452.82,2452.82,5400],["2018-06-20",2452.82,2452.82,2452.82,2452.82,0],["2018-06-21",2557.19,2557.19,2557.19,2557.19,109],["2018-06-22",2557.19,2557.19,2557.19,2557.19,0],["2018-06-25",2505.0,2505.0,2505.0,2505.0,1000],["2018-06-26",2505.0,2505.0,2505.0,2505.0,28781],["2018-06-27",2609.38,2609.38,2609.38,2609.38,100],["2018-06-28",2609.38,2609.38,2609.38,2609.38,0],["2018-06-29",2609.38,2609.38,2609.38,2609.38,0],["2018-07-02",2609.38,2609.38,2609.38,2609.38,0],["2018-07-03",2609.38,2661.57,2505.0,2505.0,5700],["2018-07-04",2400.63,2505.0,2348.44,2505.0,18696],["2018-07-05",2505.0,2505.0,2505.0,2505.0,0],["2018-07-06",2505.0,2505.0,2505.0,2505.0,0],["2018-07-09",2505.0,2505.0,2505.0,2505.0,196],["2018-07-10",2505.0,2505.0,2505.0,2505.0,0],["2018-07-11",2400.63,2400.63,2400.63,2400.63,100],["2018-07-12",2505.0,2505.0,2505.0,2505.0,3165],["2018-07-13",2557.19,2557.19,2557.19,2557.19,500],["2018-07-16",2557.19,2557.19,2557.19,2557.19,300],["2018-07-17",2557.19,2557.19,2557.19,2557.19,500],["2018-07-18",2609.38,2609.38,2505.0,2505.0,900],["2018-07-19",2557.19,2713.75,2557.19,2661.57,17349],["2018-07-20",2661.57,2661.57,2661.57,2661.57,800],["2018-07-23",2713.75,2713.75,2713.75,2713.75,100],["2018-07-24",2557.19,2557.19,2557.19,2557.19,600],["2018-07-25",2661.57,2765.94,2661.57,2765.94,5400],["2018-07-26",2765.94,2818.13,2765.94,2818.13,5100],["2018-07-27",2557.19,2818.13,2557.19,2713.75,12700],["2018-07-30",2818.13,2818.13,2765.94,2765.94,3100],["2018-07-31",2818.13,2818.13,2818.13,2818.13,1000],["2018-08-01",2818.13,2818.13,2818.13,2818.13,0],["2018-08-02",2557.19,2661.57,2557.19,2661.57,7516],["2018-08-03",2713.75,2713.75,2713.75,2713.75,400],["2018-08-06",2661.57,2765.94,2661.57,2765.94,341],["2018-08-07",2609.38,2713.75,2609.38,2713.75,3271],["2018-08-08",2713.75,2713.75,2713.75,2713.75,0],["2018-08-09",2609.38,2713.75,2609.38,2713.75,2404],["2018-08-10",2713.75,2713.75,2713.75,2713.75,0],["2018-08-13",2713.75,2713.75,2713.75,2713.75,0],["2018-08-14",2713.75,2713.75,2713.75,2713.75,0],["2018-08-15",2713.75,2713.75,2713.75,2713.75,0],["2018-08-16",2713.75,2713.75,2713.75,2713.75,0],["2018-08-17",2713.75,2713.75,2713.75,2713.75,0],["2018-08-20",2609.38,2609.38,2609.38,2609.38,1900],["2018-08-21",2557.19,2713.75,2452.82,2713.75,3200],["2018-08-22",2609.38,2609.38,2609.38,2609.38,500],["2018-08-23",2609.38,2609.38,2609.38,2609.38,276],["2018-08-24",2713.75,2713.75,2713.75,2713.75,100],["2018-08-27",2713.75,2713.75,2713.75,2713.75,67],["2018-08-28",2713.75,2713.75,2557.19,2557.19,4000],["2018-08-29",2609.38,2609.38,2609.38,2609.38,1000],["2018-08-30",2609.38,2609.38,2609.38,2609.38,0],["2018-08-31",2609.38,2609.38,2609.38,2609.38,166],["2018-09-04",2609.38,2609.38,2609.38,2609.38,0],["2018-09-05",2609.38,2609.38,2609.38,2609.38,0],["2018-09-06",2713.75,2765.94,2713.75,2765.94,2100],["2018-09-07",2765.94,2765.94,2765.94,2765.94,0],["2018-09-10",2713.75,2765.94,2661.57,2661.57,24600],["2018-09-11",2661.57,2661.57,2661.57,2661.57,0],["2018-09-12",2505.0,2713.75,2505.0,2713.75,1900],["2018-09-13",2713.75,2713.75,2713.75,2713.75,0],["2018-09-14",2713.75,2713.75,2713.75,2713.75,19000],["2018-09-17",2765.94,2818.13,2765.94,2818.13,500],["2018-09-18",2661.57,2661.57,2661.57,2661.57,3800],["2018-09-19",2661.57,2661.57,2661.57,2661.57,0],["2018-09-20",2661.57,2661.57,2609.38,2609.38,9500],["2018-09-21",2609.38,2609.38,2609.38,2609.38,5600],["2018-09-24",2609.38,2609.38,2609.38,2609.38,0],["2018-09-25",2609.38,2609.38,2609.38,2609.38,1000],["2018-09-26",2557.19,2661.57,2557.19,2661.57,4485],["2018-09-27",2661.57,2661.57,2661.57,2661.57,0],["2018-09-28",2609.38,2609.38,2557.19,2557.19,1300],["2018-10-01",2557.19,2557.19,2557.19,2557.19,0],["2018-10-02",2609.38,2713.75,2609.38,2713.75,2000],["2018-10-03",2713.75,2713.75,2713.75,2713.75,2000],["2018-10-04",2713.75,2713.75,2713.75,2713.75,1241],["2018-10-05",2713.75,2713.75,2661.57,2713.75,6100],["2018-10-08",2661.57,2765.94,2661.57,2765.94,7500],["2018-10-09",2765.94,2818.13,2765.94,2818.13,1500],["2018-10-10",2818.13,2818.13,2765.94,2765.94,3500],["2018-10-11",2609.38,2765.94,2609.38,2765.94,3993],["2018-10-12",2765.94,2765.94,2765.94,2765.94,0],["2018-10-15",2609.38,2661.57,2609.38,2661.57,3100],["2018-10-16",2713.75,2713.75,2609.38,2609.38,300],["2018-10-17",2765.94,2818.13,2661.57,2818.13,14200],["2018-10-18",2818.13,2870.32,2765.94,2765.94,4400],["2018-10-19",2713.75,2818.13,2713.75,2765.94,3178],["2018-10-22",2765.94,2765.94,2765.94,2765.94,2100],["2018-10-23",2765.94,2818.13,2713.75,2765.94,10200],["2018-10-24",2818.13,2818.13,2818.13,2818.13,100],["2018-10-25",2765.94,2765.94,2765.94,2765.94,4093],["2018-10-26",2765.94,2765.94,2765.94,2765.94,0],["2018-10-29",2765.94,2765.94,2765.94,2765.94,0],["2018-10-30",2765.94,2765.94,2765.94,2765.94,0],["2018-10-31",2765.94,2765.94,2765.94,2765.94,16800],["2018-11-01",2765.94,2765.94,2765.94,2765.94,0],["2018-11-02",2609.38,2609.38,2557.19,2609.38,5300],["2018-11-05",2609.38,2609.38,2609.38,2609.38,0],["2018-11-06",2557.19,2557.19,2557.19,2557.19,100],["2018-11-07",2452.82,2557.19,2452.82,2557.19,200],["2018-11-08",2609.38,2609.38,2609.38,2609.38,100],["2018-11-09",2609.38,2609.38,2609.38,2609.38,0],["2018-11-12",2609.38,2609.38,2609.38,2609.38,0],["2018-11-13",2505.0,2557.19,2505.0,2557.19,200],["2018-11-14",2713.75,2713.75,2713.75,2713.75,100],["2018-11-15",2765.94,2765.94,2609.38,2609.38,2700],["2018-11-16",2609.38,2609.38,2609.38,2609.38,1635],["2018-11-19",2713.75,2713.75,2713.75,2713.75,100],["2018-11-20",2713.75,2713.75,2713.75,2713.75,0],["2018-11-21",2713.75,2713.75,2713.75,2713.75,0],["2018-11-22",2713.75,2713.75,2713.75,2713.75,3700],["2018-11-23",2713.75,2713.75,2713.75,2713.75,0],["2018-11-26",2713.75,2713.75,2713.75,2713.75,3604],["2018-11-27",2713.75,2713.75,2713.75,2713.75,8800],["2018-11-28",2713.75,2713.75,2713.75,2713.75,0],["2018-11-29",2713.75,2713.75,2713.75,2713.75,0],["2018-11-30",2713.75,2818.13,2713.75,2818.13,12500],["2018-12-03",2870.32,2870.32,2765.94,2765.94,12105],["2018-12-04",2818.13,2818.13,2818.13,2818.13,1200],["2018-12-05",2818.13,3079.07,2818.13,3079.07,72200],["2018-12-06",3079.07,3079.07,3026.88,3079.07,14500],["2018-12-07",3026.88,3026.88,2974.69,2974.69,5200],["2018-12-10",3026.88,3026.88,3026.88,3026.88,8980],["2018-12-11",2974.69,2974.69,2974.69,2974.69,4500],["2018-12-12",2974.69,2974.69,2974.69,2974.69,0],["2018-12-13",2974.69,2974.69,2922.5,2922.5,7000],["2018-12-14",2922.5,2922.5,2922.5,2922.5,2700],["2018-12-17",2974.69,2974.69,2974.69,2974.69,1000],["2018-12-18",2974.69,2974.69,2974.69,2974.69,0],["2018-12-19",2974.69,2974.69,2974.69,2974.69,600],["2018-12-20",2974.69,2974.69,2974.69,2974.69,12700],["2018-12-21",2974.69,3026.88,2974.69,3026.88,5000],["2018-12-24",3026.88,3026.88,3026.88,3026.88,0],["2018-12-25",2974.69,2974.69,2922.5,2922.5,8200],["2018-12-26",2922.5,2974.69,2922.5,2974.69,400],["2018-12-27",2974.69,2974.69,2974.69,2974.69,200],["2018-12-28",2974.69,2974.69,2974.69,2974.69,0],["2019-01-02",3026.88,3079.07,3026.88,3079.07,700],["2019-01-03",3131.26,3131.26,3079.07,3079.07,3600],["2019-01-04",3026.88,3026.88,3026.88,3026.88,2900],["2019-01-07",2974.69,2974.69,2974.69,2974.69,200],["2019-01-08",2974.69,2974.69,2974.69,2974.69,5305],["2019-01-09",2974.69,3026.88,2974.69,3026.88,3622],["2019-01-10",3026.88,3079.07,3026.88,3079.07,6103],["2019-01-11",3079.07,3131.26,3079.07,3131.26,2600],["2019-01-14",3079.07,3079.07,3079.07,3079.07,100],["2019-01-15",3079.07,3131.26,3079.07,3131.26,200],["2019-01-16",3079.07,3079.07,3079.07,3079.07,3100],["2019-01-17",3079.07,3079.07,3079.07,3079.07,4200],["2019-01-18",3079.07,3079.07,3079.07,3079.07,0],["2019-01-21",3131.26,3235.63,3131.26,3235.63,5200],["2019-01-22",3183.44,3183.44,3183.44,3183.44,200],["2019-01-23",3183.44,3235.63,3183.44,3235.63,1445],["2019-01-24",3183.44,3235.63,3131.26,3235.63,1700],["2019-01-25",3235.63,3235.63,3235.63,3235.63,0],["2019-01-28",3235.63,3235.63,3235.63,3235.63,8781],["2019-01-29",3235.63,3235.63,3235.63,3235.63,0],["2019-01-30",3235.63,3235.63,3235.63,3235.63,0],["2019-01-31",3235.63,3235.63,3235.63,3235.63,0],["2019-02-01",3079.07,3235.63,3079.07,3235.63,400],["2019-02-11",3235.63,3235.63,3235.63,3235.63,0],["2019-02-12",3131.26,3235.63,3131.26,3235.63,200],["2019-02-13",3235.63,3287.82,3131.26,3235.63,19500],["2019-02-14",3235.63,3235.63,3131.26,3235.63,32900],["2019-02-15",3235.63,3235.63,3235.63,3235.63,0],["2019-02-18",3235.63,3235.63,3235.63,3235.63,19700],["2019-02-19",3235.63,3287.82,3235.63,3287.82,25800],["2019-02-20",3287.82,3287.82,3235.63,3235.63,11100],["2019-02-21",3183.44,3235.63,3131.26,3235.63,23913],["2019-02-22",3183.44,3235.63,3183.44,3235.63,14800],["2019-02-25",3235.63,3235.63,3131.26,3235.63,15900],["2019-02-26",3183.44,3183.44,3183.44,3183.44,300],["2019-02-27",3183.44,3235.63,3131.26,3183.44,16900],["2019-02-28",3183.44,3183.44,3079.07,3079.07,11500],["2019-03-01",3131.26,3131.26,3079.07,3079.07,2100],["2019-03-04",3079.07,3131.26,3079.07,3131.26,17296],["2019-03-05",3131.26,3131.26,3079.07,3079.07,44800],["2019-03-06",3079.07,3079.07,3079.07,3079.07,7100],["2019-03-07",3079.07,3131.26,3026.88,3026.88,11600],["2019-03-08",3079.07,3079.07,3079.07,3079.07,100],["2019-03-11",3079.07,3079.07,3079.07,3079.07,0],["2019-03-12",3079.07,3079.07,3079.07,3079.07,3000],["2019-03-13",3079.07,3131.26,3026.88,3079.07,17500],["2019-03-14",3026.88,3026.88,2974.69,3026.88,32300],["2019-03-15",3026.88,3026.88,3026.88,3026.88,0],["2019-03-18",3079.07,3131.26,3079.07,3131.26,1000],["2019-03-19",3026.88,3079.07,3026.88,3079.07,10400],["2019-03-20",3026.88,3131.26,3026.88,3131.26,10400],["2019-03-21",3131.26,3131.26,3131.26,3131.26,0],["2019-03-22",3131.26,3131.26,3131.26,3131.26,0],["2019-03-25",3079.07,3079.07,3079.07,3079.07,1400],["2019-03-26",3079.07,3079.07,3079.07,3079.07,0],["2019-03-27",3026.88,3183.44,3026.88,3131.26,580000],["2019-03-28",3131.26,3131.26,3079.07,3131.26,41800],["2019-03-29",3131.26,3131.26,3131.26,3131.26,7100],["2019-04-01",3079.07,3131.26,3079.07,3131.26,15100],["2019-04-02",3131.26,3131.26,3131.26,3131.26,45800],["2019-04-03",3079.07,3079.07,3079.07,3079.07,3600],["2019-04-04",3026.88,3131.26,3026.88,3131.26,25900],["2019-04-05",3079.07,3079.07,3026.88,3079.07,10400],["2019-04-08",3079.07,3079.07,3079.07,3079.07,800],["2019-04-09",3079.07,3079.07,3079.07,3079.07,200],["2019-04-10",3079.07,3131.26,3079.07,3131.26,4379],["2019-04-11",3131.26,3131.26,3079.07,3131.26,31000],["2019-04-12",3131.26,3131.26,3131.26,3131.26,20000],["2019-04-16",3131.26,3235.63,3131.26,3235.63,1900],["2019-04-17",3183.44,3183.44,3079.07,3131.26,152575],["2019-04-18",3183.44,3183.44,3131.26,3131.26,600],["2019-04-19",3183.44,3235.63,3131.26,3131.26,15100],["2019-04-22",3183.44,3183.44,3183.44,3183.44,2100],["2019-04-23",3183.44,3183.44,3183.44,3183.44,8900],["2019-04-24",3183.44,3183.44,3131.26,3183.44,68100],["2019-04-25",3235.63,3235.63,3235.63,3235.63,100],["2019-04-26",3235.63,3287.82,3235.63,3287.82,24800],["2019-05-02",3287.82,3340.01,3287.82,3340.01,10600],["2019-05-03",3235.63,3287.82,3235.63,3287.82,3600],["2019-05-06",3287.82,3287.82,3287.82,3287.82,200],["2019-05-07",3287.82,3287.82,3287.82,3287.82,13000],["2019-05-08",3287.82,3287.82,3235.63,3235.63,3200],["2019-05-09",3529.78,3529.78,3294.46,3353.29,11900],["2019-05-10",3294.46,3294.46,3294.46,3294.46,1000],["2019-05-13",3294.46,3294.46,3294.46,3294.46,2300],["2019-05-14",3294.46,3294.46,3235.63,3235.63,36675],["2019-05-15",3294.46,3353.29,3235.63,3353.29,44900],["2019-05-16",3353.29,3353.29,3353.29,3353.29,8100],["2019-05-17",3294.46,3353.29,3235.63,3353.29,4200],["2019-05-20",3353.29,3353.29,3353.29,3353.29,0],["2019-05-21",3294.46,3294.46,3176.8,3294.46,40100],["2019-05-22",3294.46,3294.46,3294.46,3294.46,200],["2019-05-23",3294.46,3294.46,3294.46,3294.46,0],["2019-05-24",3294.46,3294.46,3294.46,3294.46,112],["2019-05-27",3176.8,3176.8,3176.8,3176.8,2300],["2019-05-28",3235.63,3235.63,3235.63,3235.63,200],["2019-05-29",3176.8,3176.8,3176.8,3176.8,2000],["2019-05-30",3176.8,3176.8,3176.8,3176.8,2000],["2019-05-31",3176.8,3176.8,3117.97,3176.8,19300],["2019-06-03",3059.14,3059.14,3059.14,3059.14,1917],["2019-06-04",3059.14,3059.14,3059.14,3059.14,0],["2019-06-05",3059.14,3059.14,3059.14,3059.14,28400],["2019-06-06",3117.97,3176.8,3117.97,3176.8,600],["2019-06-07",3176.8,3176.8,3176.8,3176.8,500],["2019-06-10",3176.8,3176.8,3176.8,3176.8,0],["2019-06-11",3059.14,3059.14,3059.14,3059.14,2100],["2019-06-12",3117.97,3117.97,3117.97,3117.97,200],["2019-06-13",3176.8,3176.8,3176.8,3176.8,500],["2019-06-14",3176.8,3235.63,3176.8,3235.63,4200],["2019-06-17",3235.63,3235.63,3235.63,3235.63,2105],["2019-06-18",3235.63,3294.46,3235.63,3294.46,6400],["2019-06-19",3294.46,3294.46,3294.46,3294.46,1900],["2019-06-20",3117.97,3117.97,3117.97,3117.97,100],["2019-06-21",3117.97,3235.63,3117.97,3176.8,3300],["2019-06-24",3176.8,3176.8,3176.8,3176.8,1086],["2019-06-25",3176.8,3176.8,3176.8,3176.8,1145],["2019-06-26",3176.8,3176.8,3176.8,3176.8,200],["2019-06-27",3176.8,3176.8,3176.8,3176.8,1900],["2019-06-28",3235.63,3294.46,3235.63,3294.46,1300],["2019-07-01",3294.46,3470.95,3294.46,3470.95,7500],["2019-07-02",3470.95,3470.95,3470.95,3470.95,20500],["2019-07-03",3470.95,3470.95,3470.95,3470.95,13000],["2019-07-04",3470.95,3470.95,3470.95,3470.95,0],["2019-07-05",3470.95,3470.95,3470.95,3470.95,0],["2019-07-08",3470.95,3470.95,3470.95,3470.95,0],["2019-07-09",3412.12,3412.12,3412.12,3412.12,6000],["2019-07-10",3412.12,3412.12,3412.12,3412.12,0],["2019-07-11",3235.63,3235.63,3235.63,3235.63,357],["2019-07-12",3235.63,3235.63,3235.63,3235.63,0],["2019-07-15",3294.46,3294.46,3294.46,3294.46,5805],["2019-07-16",3353.29,3353.29,3294.46,3294.46,2300],["2019-07-17",3294.46,3294.46,3294.46,3294.46,0],["2019-07-18",3294.46,3294.46,3294.46,3294.46,3700],["2019-07-19",3353.29,3412.12,3353.29,3412.12,14000],["2019-07-22",3353.29,3353.29,3353.29,3353.29,4000],["2019-07-23",3353.29,3353.29,3294.46,3353.29,12700],["2019-07-24",3353.29,3353.29,3353.29,3353.29,2013],["2019-07-25",3353.29,3353.29,3353.29,3353.29,0],["2019-07-26",3294.46,3294.46,3294.46,3294.46,29600],["2019-07-29",3294.46,3294.46,3294.46,3294.46,1200],["2019-07-30",3294.46,3294.46,3294.46,3294.46,1900],["2019-07-31",3235.63,3294.46,3235.63,3294.46,17100],["2019-08-01",3294.46,3294.46,3294.46,3294.46,0],["2019-08-02",3176.8,3176.8,3176.8,3176.8,100],["2019-08-05",3235.63,3235.63,3235.63,3235.63,6079],["2019-08-06",3235.63,3235.63,3235.63,3235.63,15193],["2019-08-07",3235.63,3235.63,3235.63,3235.63,0],["2019-08-08",3235.63,3235.63,3235.63,3235.63,21000],["2019-08-09",3235.63,3235.63,3235.63,3235.63,0],["2019-08-12",3235.63,3235.63,3235.63,3235.63,0],["2019-08-13",3235.63,3235.63,3235.63,3235.63,0],["2019-08-14",3235.63,3235.63,3235.63,3235.63,0],["2019-08-15",3235.63,3235.63,3235.63,3235.63,0],["2019-08-16",3235.63,3235.63,3235.63,3235.63,0],["2019-08-19",3235.63,3235.63,3235.63,3235.63,0],["2019-08-20",3235.63,3235.63,3235.63,3235.63,0],["2019-08-21",3235.63,3235.63,3235.63,3235.63,0],["2019-08-22",3235.63,3235.63,3235.63,3235.63,0],["2019-08-23",3235.63,3235.63,3235.63,3235.63,0],["2019-08-26",3176.8,3176.8,3176.8,3176.8,4800],["2019-08-27",3176.8,3176.8,3176.8,3176.8,0],["2019-08-28",3176.8,3176.8,3176.8,3176.8,0],["2019-08-29",3176.8,3176.8,3176.8,3176.8,1200],["2019-08-30",3117.97,3117.97,3117.97,3117.97,100],["2019-09-03",3117.97,3176.8,3117.97,3176.8,4269],["2019-09-04",3176.8,3176.8,3176.8,3176.8,0],["2019-09-05",3176.8,3176.8,3176.8,3176.8,0],["2019-09-06",3117.97,3117.97,3117.97,3117.97,100],["2019-09-09",3117.97,3117.97,3117.97,3117.97,0],["2019-09-10",3117.97,3117.97,3117.97,3117.97,800],["2019-09-11",3117.97,3117.97,3117.97,3117.97,2000],["2019-09-12",3117.97,3117.97,3117.97,3117.97,1200],["2019-09-13",3117.97,3117.97,3117.97,3117.97,45],["2019-09-16",3117.97,3176.8,3117.97,3176.8,2100],["2019-09-17",3117.97,3117.97,3117.97,3117.97,1400],["2019-09-18",3176.8,3176.8,3176.8,3176.8,100],["2019-09-19",3176.8,3176.8,3176.8,3176.8,0],["2019-09-20",3176.8,3176.8,3176.8,3176.8,0],["2019-09-23",3176.8,3176.8,3176.8,3176.8,0],["2019-09-24",3176.8,3176.8,3176.8,3176.8,0],["2019-09-25",3176.8,3176.8,3117.97,3117.97,1700],["2019-09-26",3117.97,3176.8,3117.97,3117.97,1200],["2019-09-27",3117.97,3117.97,3117.97,3117.97,0],["2019-09-30",3117.97,3117.97,3117.97,3117.97,0],["2019-10-01",3117.97,3117.97,3117.97,3117.97,0],["2019-10-02",3117.97,3117.97,3117.97,3117.97,0],["2019-10-03",3117.97,3117.97,3117.97,3117.97,1500],["2019-10-04",3117.97,3117.97,3117.97,3117.97,0],["2019-10-07",3176.8,3176.8,3176.8,3176.8,100],["2019-10-08",3176.8,3176.8,3176.8,3176.8,0],["2019-10-09",3176.8,3176.8,3176.8,3176.8,0],["2019-10-10",3176.8,3176.8,3176.8,3176.8,100],["2019-10-11",3176.8,3176.8,3176.8,3176.8,0],["2019-10-14",3294.46,3294.46,3294.46,3294.46,10000],["2019-10-15",3294.46,3294.46,3294.46,3294.46,4000],["2019-10-16",3294.46,3353.29,3294.46,3353.29,13100],["2019-10-17",3353.29,3470.95,3353.29,3470.95,32500],["2019-10-18",3412.12,3470.95,3412.12,3470.95,7417],["2019-10-21",3470.95,3470.95,3470.95,3470.95,0],["2019-10-22",3470.95,3470.95,3470.95,3470.95,0],["2019-10-23",3470.95,3529.78,3470.95,3529.78,13700],["2019-10-24",3588.61,3588.61,3588.61,3588.61,11000],["2019-10-25",3588.61,3706.27,3529.78,3706.27,41075],["2019-10-28",3706.27,3706.27,3588.61,3647.44,8238],["2019-10-29",3647.44,3647.44,3647.44,3647.44,0],["2019-10-30",3588.61,3706.27,3588.61,3706.27,6800],["2019-10-31",3647.44,3647.44,3647.44,3647.44,2005],["2019-11-01",3647.44,3647.44,3647.44,3647.44,0],["2019-11-04",3647.44,3647.44,3647.44,3647.44,500],["2019-11-05",3647.44,3647.44,3647.44,3647.44,0],["2019-11-06",3647.44,3647.44,3647.44,3647.44,0],["2019-11-07",3647.44,3765.1,3470.95,3765.1,2100],["2019-11-08",3765.1,3765.1,3765.1,3765.1,0],["2019-11-11",3647.44,3647.44,3647.44,3647.44,600],["2019-11-12",3647.44,3647.44,3647.44,3647.44,0],["2019-11-13",3647.44,3647.44,3588.61,3588.61,10100],["2019-11-14",3588.61,3588.61,3588.61,3588.61,0],["2019-11-15",3706.27,3706.27,3706.27,3706.27,3000],["2019-11-18",3706.27,3706.27,3706.27,3706.27,0],["2019-11-19",3647.44,3647.44,3647.44,3647.44,1000],["2019-11-20",3647.44,3647.44,3647.44,3647.44,3500],["2019-11-21",3647.44,3647.44,3647.44,3647.44,5000],["2019-11-22",3647.44,3647.44,3647.44,3647.44,2200],["2019-11-25",3647.44,3647.44,3647.44,3647.44,0],["2019-11-26",3647.44,3647.44,3647.44,3647.44,0],["2019-11-27",3647.44,3647.44,3647.44,3647.44,0],["2019-11-28",3647.44,3647.44,3647.44,3647.44,0],["2019-11-29",3647.44,3647.44,3647.44,3647.44,45],["2019-12-02",3647.44,3647.44,3647.44,3647.44,0],["2019-12-03",3647.44,3647.44,3647.44,3647.44,0],["2019-12-04",3647.44,3647.44,3647.44,3647.44,0],["2019-12-05",3647.44,3647.44,3647.44,3647.44,0],["2019-12-06",3647.44,3647.44,3647.44,3647.44,0],["2019-12-09",3647.44,3647.44,3647.44,3647.44,0],["2019-12-10",3647.44,3647.44,3647.44,3647.44,0],["2019-12-11",3765.1,3765.1,3765.1,3765.1,100],["2019-12-12",3765.1,3765.1,3765.1,3765.1,0],["2019-12-13",3765.1,3765.1,3765.1,3765.1,100],["2019-12-16",3765.1,3765.1,3765.1,3765.1,0],["2019-12-17",3765.1,3765.1,3765.1,3765.1,0],["2019-12-18",3765.1,3765.1,3765.1,3765.1,9800],["2019-12-19",3765.1,3765.1,3765.1,3765.1,100],["2019-12-20",3765.1,3765.1,3765.1,3765.1,0],["2019-12-23",3412.12,3765.1,3412.12,3765.1,300],["2019-12-24",3765.1,3765.1,3765.1,3765.1,0],["2019-12-25",3823.93,3823.93,3823.93,3823.93,100],["2019-12-26",3823.93,3823.93,3823.93,3823.93,0],["2019-12-27",3823.93,3823.93,3823.93,3823.93,0],["2019-12-30",3470.95,3823.93,3470.95,3823.93,200],["2019-12-31",3823.93,3823.93,3823.93,3823.93,0],["2020-01-02",3882.76,3882.76,3882.76,3882.76,4400],["2020-01-03",3647.44,3882.76,3647.44,3882.76,2100],["2020-01-06",3882.76,3882.76,3647.44,3647.44,800],["2020-01-07",3941.59,3941.59,3941.59,3941.59,100],["2020-01-08",3941.59,3941.59,3941.59,3941.59,0],["2020-01-09",3941.59,3941.59,3941.59,3941.59,0],["2020-01-10",3765.1,4000.42,3765.1,4000.42,3213],["2020-01-13",4059.25,4059.25,4000.42,4000.42,2596],["2020-01-14",4000.42,4000.42,4000.42,4000.42,0],["2020-01-15",4176.9,4176.9,4176.9,4176.9,200],["2020-01-16",4176.9,4176.9,4176.9,4176.9,0],["2020-01-17",4176.9,4176.9,4176.9,4176.9,0],["2020-01-20",4176.9,4176.9,4176.9,4176.9,0],["2020-01-21",4294.56,4294.56,4294.56,4294.56,100],["2020-01-22",4118.07,4118.07,3882.76,4000.42,113300],["2020-01-30",4000.42,4000.42,4000.42,4000.42,0],["2020-01-31",3882.76,3882.76,3882.76,3882.76,100],["2020-02-03",3882.76,3882.76,3882.76,3882.76,0],["2020-02-04",4176.9,4176.9,4176.9,4176.9,100],["2020-02-05",4176.9,4176.9,4176.9,4176.9,0],["2020-02-06",4059.25,4059.25,4059.25,4059.25,193],["2020-02-07",4235.73,4235.73,4235.73,4235.73,200],["2020-02-10",4235.73,4235.73,4235.73,4235.73,0],["2020-02-11",4235.73,4235.73,4235.73,4235.73,0],["2020-02-12",4235.73,4235.73,4235.73,4235.73,0],["2020-02-13",4235.73,4235.73,4235.73,4235.73,0],["2020-02-14",4000.42,4000.42,3941.59,3941.59,5300],["2020-02-17",3941.59,3941.59,3941.59,3941.59,0],["2020-02-18",3882.76,4118.07,3765.1,4118.07,386],["2020-02-19",4118.07,4118.07,4118.07,4118.07,0],["2020-02-20",4118.07,4118.07,4118.07,4118.07,0],["2020-02-21",4118.07,4118.07,4118.07,4118.07,0],["2020-02-24",4118.07,4118.07,4118.07,4118.07,0],["2020-02-25",4118.07,4118.07,4118.07,4118.07,0],["2020-02-26",4118.07,4118.07,4118.07,4118.07,0],["2020-02-27",3823.93,3823.93,3823.93,3823.93,10000],["2020-02-28",4118.07,4118.07,4118.07,4118.07,100],["2020-03-02",4529.88,4529.88,4118.07,4118.07,200],["2020-03-03",4118.07,4118.07,4118.07,4118.07,0],["2020-03-04",3941.59,3941.59,3765.1,3765.1,5000],["2020-03-05",3823.93,3823.93,3765.1,3765.1,20100],["2020-03-06",3765.1,3765.1,3765.1,3765.1,0],["2020-03-09",3706.27,3765.1,3706.27,3765.1,1100],["2020-03-10",3470.95,3706.27,3470.95,3706.27,8636],["2020-03-11",3529.78,3529.78,3529.78,3529.78,9000],["2020-03-12",3823.93,3823.93,3412.12,3529.78,10500],["2020-03-13",3470.95,3470.95,3412.12,3412.12,200],["2020-03-16",3470.95,3470.95,3470.95,3470.95,3500],["2020-03-17",3412.12,3470.95,3412.12,3470.95,1400],["2020-03-18",3706.27,3706.27,3706.27,3706.27,100],["2020-03-19",3529.78,3588.61,3529.78,3588.61,2567],["2020-03-20",3529.78,3647.44,3529.78,3647.44,3100],["2020-03-23",3529.78,3529.78,3529.78,3529.78,3300],["2020-03-24",3529.78,3529.78,3529.78,3529.78,3000],["2020-03-25",3529.78,3706.27,3529.78,3706.27,1100],["2020-03-26",3529.78,3529.78,3529.78,3529.78,100],["2020-03-27",3647.44,3647.44,3647.44,3647.44,100],["2020-03-30",3470.95,3647.44,3470.95,3647.44,2000],["2020-03-31",3647.44,3647.44,3294.46,3529.78,10300],["2020-04-01",3529.78,3529.78,3529.78,3529.78,19217],["2020-04-03",3647.44,3647.44,3647.44,3647.44,100],["2020-04-06",3529.78,3647.44,3529.78,3647.44,1345],["2020-04-07",3588.61,3647.44,3470.95,3647.44,27100],["2020-04-08",3470.95,3765.1,3412.12,3765.1,94800],["2020-04-09",3470.95,3765.1,3470.95,3765.1,25300],["2020-04-10",3588.61,3588.61,3588.61,3588.61,200],["2020-04-13",3588.61,3588.61,3588.61,3588.61,4100],["2020-04-14",3529.78,3529.78,3470.95,3529.78,14700],["2020-04-15",3529.78,3588.61,3529.78,3588.61,11400],["2020-04-16",3529.78,3588.61,3529.78,3588.61,7200],["2020-04-17",3588.61,3882.76,3588.61,3882.76,19100],["2020-04-20",3882.76,3882.76,3882.76,3882.76,200],["2020-04-21",3882.76,3882.76,3882.76,3882.76,0],["2020-04-22",3588.61,3823.93,3588.61,3823.93,5300],["2020-04-23",3882.76,3882.76,3823.93,3882.76,3700],["2020-04-24",3882.76,3882.76,3882.76,3882.76,4521],["2020-04-27",3823.93,3941.59,3823.93,3941.59,5300],["2020-04-28",3941.59,3941.59,3941.59,3941.59,0],["2020-04-29",4000.42,4000.42,3588.61,3823.93,4900],["2020-05-04",3823.93,3823.93,3823.93,3823.93,900],["2020-05-05",3823.93,3823.93,3765.1,3765.1,4700],["2020-05-06",3706.27,4000.42,3706.27,4000.42,200],["2020-05-07",4000.42,4000.42,4000.42,4000.42,0],["2020-05-08",4000.42,4000.42,4000.42,4000.42,0],["2020-05-11",3823.93,3823.93,3823.93,3823.93,3000],["2020-05-12",3823.93,3882.76,3765.1,3882.76,8600],["2020-05-13",3882.76,4176.9,3882.76,4118.07,29200],["2020-05-14",4118.07,4176.9,4059.25,4176.9,3500],["2020-05-15",4118.07,4118.07,4118.07,4118.07,1000],["2020-05-18",4000.42,4118.07,4000.42,4118.07,300],["2020-05-19",4059.25,4118.07,4000.42,4000.42,5600],["2020-05-20",4000.42,4000.42,4000.42,4000.42,1800],["2020-05-21",4000.42,4000.42,4000.42,4000.42,10300],["2020-05-22",4000.42,4000.42,3941.59,3941.59,19100],["2020-05-25",3941.59,3941.59,3882.76,3882.76,85692],["2020-05-26",3882.76,3941.59,3823.93,3882.76,139400],["2020-05-27",3941.59,3941.59,3823.93,3823.93,98800],["2020-05-28",3882.76,3941.59,3823.93,3941.59,69400],["2020-05-29",3941.59,4000.42,3941.59,4000.42,62900],["2020-06-01",4000.42,4059.25,3882.76,3941.59,149800],["2020-06-02",3941.59,4000.42,3882.76,3882.76,59100],["2020-06-03",3941.59,3941.59,3882.76,3882.76,48900],["2020-06-04",3941.59,4059.25,3941.59,4059.25,124300],["2020-06-05",4059.25,4059.25,4000.42,4000.42,6800],["2020-06-08",4000.42,4000.42,3941.59,3941.59,52400],["2020-06-09",3941.59,4118.07,3941.59,4059.25,197700],["2020-06-10",4059.25,4059.25,4000.42,4059.25,105200],["2020-06-11",4192.34,4192.34,3926.16,3992.7,22700],["2020-06-12",3926.16,3992.7,3793.07,3992.7,19700],["2020-06-15",3926.16,3926.16,3659.98,3926.16,128300],["2020-06-16",3726.52,3926.16,3726.52,3926.16,20800],["2020-06-17",3726.52,3926.16,3726.52,3926.16,3500],["2020-06-18",3926.16,3926.16,3926.16,3926.16,0],["2020-06-19",3793.07,3859.61,3726.52,3793.07,9400],["2020-06-22",3726.52,3793.07,3726.52,3726.52,33100],["2020-06-23",3793.07,3926.16,3793.07,3926.16,17400],["2020-06-24",3793.07,3926.16,3793.07,3859.61,8887],["2020-06-25",3859.61,3926.16,3793.07,3926.16,1900],["2020-06-26",3926.16,3992.7,3926.16,3992.7,4113],["2020-06-29",3859.61,3859.61,3793.07,3859.61,2500],["2020-06-30",3793.07,3926.16,3793.07,3793.07,6600],["2020-07-01",3793.07,3926.16,3793.07,3859.61,2653],["2020-07-02",3859.61,3859.61,3859.61,3859.61,5000],["2020-07-03",3859.61,3859.61,3793.07,3793.07,8600],["2020-07-06",3726.52,3793.07,3726.52,3793.07,1279],["2020-07-07",3793.07,3926.16,3726.52,3793.07,16000],["2020-07-08",3793.07,3793.07,3793.07,3793.07,21000],["2020-07-09",3926.16,3926.16,3926.16,3926.16,100],["2020-07-10",3859.61,3859.61,3726.52,3726.52,12000],["2020-07-13",3793.07,3793.07,3793.07,3793.07,5000],["2020-07-14",3859.61,3859.61,3859.61,3859.61,196],["2020-07-15",3726.52,3859.61,3726.52,3859.61,3500],["2020-07-16",3726.52,3926.16,3726.52,3793.07,1200],["2020-07-17",3793.07,3793.07,3793.07,3793.07,22100],["2020-07-20",3859.61,3926.16,3859.61,3859.61,21500],["2020-07-21",3793.07,3926.16,3793.07,3859.61,6300],["2020-07-22",3926.16,3926.16,3859.61,3859.61,8200],["2020-07-23",3859.61,4059.25,3859.61,4059.25,44800],["2020-07-24",4059.25,4059.25,3793.07,3793.07,34900],["2020-07-27",3793.07,3793.07,3726.52,3726.52,38377],["2020-07-28",3726.52,3926.16,3393.8,3793.07,20400],["2020-07-29",3793.07,3793.07,3526.89,3793.07,8700],["2020-07-30",3793.07,3793.07,3659.98,3793.07,10600],["2020-07-31",3793.07,3793.07,3659.98,3793.07,12300],["2020-08-03",3793.07,3793.07,3793.07,3793.07,5300],["2020-08-04",3793.07,3926.16,3793.07,3926.16,48800],["2020-08-05",3859.61,3859.61,3859.61,3859.61,58700],["2020-08-06",3859.61,3926.16,3859.61,3926.16,6600],["2020-08-07",3926.16,3992.7,3859.61,3859.61,3600],["2020-08-10",3926.16,3992.7,3926.16,3992.7,2200],["2020-08-11",3859.61,3926.16,3859.61,3926.16,700],["2020-08-12",3859.61,3926.16,3859.61,3859.61,41000],["2020-08-13",3859.61,3926.16,3793.07,3926.16,1600],["2020-08-14",3859.61,3926.16,3859.61,3859.61,26800],["2020-08-17",3926.16,3926.16,3926.16,3926.16,100],["2020-08-18",3926.16,3926.16,3926.16,3926.16,1000],["2020-08-19",3926.16,3926.16,3926.16,3926.16,77],["2020-08-20",3859.61,3926.16,3859.61,3926.16,2400],["2020-08-21",3926.16,3992.7,3926.16,3992.7,4800],["2020-08-24",3992.7,3992.7,3992.7,3992.7,1609],["2020-08-25",3992.7,3992.7,3992.7,3992.7,3800],["2020-08-26",3859.61,3926.16,3859.61,3926.16,11500],["2020-08-27",3926.16,3992.7,3926.16,3992.7,20700],["2020-08-28",3992.7,4059.25,3992.7,4059.25,30645],["2020-08-31",4125.79,4125.79,4125.79,4125.79,1000],["2020-09-01",3992.7,4059.25,3992.7,4059.25,8700],["2020-09-03",3926.16,3926.16,3926.16,3926.16,100],["2020-09-04",3926.16,3992.7,3926.16,3992.7,2400],["2020-09-07",3992.7,3992.7,3992.7,3992.7,0],["2020-09-08",3992.7,3992.7,3926.16,3926.16,19500],["2020-09-09",3992.7,4059.25,3992.7,3992.7,1600],["2020-09-10",3992.7,3992.7,3992.7,3992.7,1705],["2020-09-11",3992.7,3992.7,3926.16,3992.7,9400],["2020-09-14",3992.7,3992.7,3926.16,3992.7,9541],["2020-09-15",4059.25,4059.25,3992.7,3992.7,7400],["2020-09-16",3992.7,3992.7,3992.7,3992.7,9200],["2020-09-17",3992.7,4059.25,3992.7,3992.7,3600],["2020-09-18",3992.7,3992.7,3992.7,3992.7,5700],["2020-09-21",3992.7,3992.7,3992.7,3992.7,31056],["2020-09-22",3992.7,4125.79,3992.7,4125.79,10600],["2020-09-23",3992.7,4125.79,3992.7,4059.25,9600],["2020-09-24",4059.25,4059.25,4059.25,4059.25,8300],["2020-09-25",4059.25,4059.25,4059.25,4059.25,17197],["2020-09-28",4059.25,4059.25,4059.25,4059.25,7300],["2020-09-29",4125.79,4125.79,3992.7,3992.7,7000],["2020-09-30",3992.7,3992.7,3992.7,3992.7,2100],["2020-10-01",4059.25,4059.25,4059.25,4059.25,100],["2020-10-02",3992.7,3992.7,3992.7,3992.7,3541],["2020-10-05",4059.25,4059.25,3992.7,3992.7,7200],["2020-10-06",3992.7,3992.7,3992.7,3992.7,5900],["2020-10-07",3992.7,4059.25,3992.7,4059.25,900],["2020-10-08",4059.25,4059.25,3992.7,4059.25,21800],["2020-10-09",3992.7,3992.7,3992.7,3992.7,7100],["2020-10-12",3992.7,4125.79,3992.7,4125.79,9400],["2020-10-13",4125.79,4125.79,4125.79,4125.79,11300],["2020-10-14",4125.79,4125.79,4125.79,4125.79,4000],["2020-10-15",4059.25,4059.25,3992.7,3992.7,3113],["2020-10-16",4059.25,4059.25,3992.7,3992.7,200],["2020-10-19",4059.25,4125.79,3992.7,4125.79,8100],["2020-10-20",4059.25,4059.25,3992.7,4059.25,16000],["2020-10-21",4125.79,4125.79,4059.25,4125.79,8600],["2020-10-22",4059.25,4059.25,3992.7,4059.25,1300],["2020-10-23",4125.79,4125.79,4059.25,4125.79,13600],["2020-10-26",4125.79,4125.79,4125.79,4125.79,400],["2020-10-27",4125.79,4125.79,4059.25,4059.25,5000],["2020-10-28",3992.7,4059.25,3992.7,3992.7,35700],["2020-10-29",3926.16,3992.7,3926.16,3992.7,18300],["2020-10-30",4059.25,4059.25,3992.7,3992.7,200],["2020-11-02",3926.16,3992.7,3926.16,3992.7,4500],["2020-11-03",3992.7,4059.25,3992.7,4059.25,2300],["2020-11-04",3992.7,4059.25,3992.7,4059.25,700],["2020-11-05",3992.7,3992.7,3992.7,3992.7,13400],["2020-11-06",3992.7,3992.7,3992.7,3992.7,10100],["2020-11-09",3992.7,3992.7,3992.7,3992.7,45300],["2020-11-10",4059.25,4059.25,3992.7,3992.7,104900],["2020-11-11",3992.7,3992.7,3992.7,3992.7,89400],["2020-11-12",3992.7,3992.7,3992.7,3992.7,22100],["2020-11-13",3992.7,4059.25,3992.7,3992.7,55500],["2020-11-16",3992.7,3992.7,3992.7,3992.7,12000],["2020-11-17",3992.7,4059.25,3992.7,4059.25,3100],["2020-11-18",4059.25,4059.25,4059.25,4059.25,8400],["2020-11-19",4059.25,4059.25,3992.7,3992.7,39700],["2020-11-20",3992.7,3992.7,3992.7,3992.7,0],["2020-11-23",4125.79,4391.97,4059.25,4258.88,264700],["2020-11-24",4325.43,4325.43,4192.34,4258.88,35500],["2020-11-25",4192.34,4391.97,4192.34,4192.34,171200],["2020-11-26",4192.34,4192.34,4125.79,4192.34,51100],["2020-11-27",4458.52,4591.61,4192.34,4192.34,102800],["2020-11-30",4125.79,4192.34,4125.79,4125.79,153500],["2020-12-01",4125.79,4192.34,4059.25,4192.34,92200],["2020-12-02",4125.79,4125.79,3992.7,4059.25,80600],["2020-12-03",4059.25,4125.79,3992.7,4059.25,128400],["2020-12-04",4059.25,4059.25,4059.25,4059.25,32142],["2020-12-07",4059.25,4125.79,4059.25,4125.79,16900],["2020-12-08",4125.79,4192.34,4059.25,4192.34,47600],["2020-12-09",4192.34,4192.34,4059.25,4192.34,83100],["2020-12-10",4192.34,4258.88,4192.34,4258.88,61200],["2020-12-11",4258.88,4325.43,4192.34,4258.88,119100],["2020-12-14",4325.43,4658.15,4325.43,4658.15,255900],["2020-12-15",5123.97,5123.97,4924.33,5123.97,190700],["2020-12-16",5589.78,5589.78,5123.97,5190.51,420500],["2020-12-17",5123.97,5190.51,4724.7,4791.24,190300],["2020-12-18",4724.7,5190.51,4525.06,4857.79,68900],["2020-12-21",4791.24,4990.88,4658.15,4857.79,66600],["2020-12-22",4791.24,4990.88,4724.7,4857.79,96200],["2020-12-23",4857.79,4990.88,4724.7,4857.79,125300],["2020-12-24",4924.33,4924.33,4724.7,4857.79,34900],["2020-12-25",4857.79,4990.88,4857.79,4990.88,77800],["2020-12-28",4990.88,5456.69,4990.88,5456.69,290900],["2020-12-29",5456.69,5656.33,5456.69,5523.24,119600],["2020-12-30",5323.6,5390.15,5323.6,5323.6,65165],["2020-12-31",5323.6,5323.6,5190.51,5323.6,11871],["2021-01-04",5390.15,5390.15,5190.51,5257.06,84800],["2021-01-05",5257.06,5257.06,5190.51,5190.51,22600],["2021-01-06",4990.88,5190.51,4990.88,5123.97,75900],["2021-01-07",5257.06,5323.6,4924.33,5123.97,40100],["2021-01-08",5190.51,5190.51,5057.42,5190.51,37005],["2021-01-11",5057.42,5123.97,5057.42,5123.97,25500],["2021-01-12",5123.97,5190.51,5057.42,5057.42,26137],["2021-01-13",5123.97,5190.51,5057.42,5057.42,46013],["2021-01-14",5123.97,5123.97,4990.88,5057.42,23378],["2021-01-15",5057.42,5123.97,4990.88,5123.97,35093],["2021-01-18",5123.97,5123.97,5057.42,5123.97,78750],["2021-01-19",5123.97,5123.97,4924.33,5057.42,115971],["2021-01-20",4990.88,5057.42,4791.24,5057.42,223300],["2021-01-21",5057.42,5123.97,4990.88,5057.42,110948],["2021-01-22",5057.42,5123.97,5057.42,5057.42,312952],["2021-01-25",5057.42,5123.97,5057.42,5123.97,110200],["2021-01-26",5123.97,5123.97,4990.88,5057.42,101598],["2021-01-27",4990.88,4990.88,4857.79,4924.33,66290],["2021-01-28",4791.24,4791.24,4525.06,4525.06,157300],["2021-01-29",4525.06,4724.7,4525.06,4724.7,37500],["2021-02-01",4724.7,4724.7,4525.06,4658.15,49645],["2021-02-02",4525.06,4658.15,4525.06,4658.15,63200],["2021-02-03",4658.15,4724.7,4658.15,4724.7,72000],["2021-02-04",4658.15,4791.24,4658.15,4791.24,105900],["2021-02-05",4791.24,4857.79,4791.24,4857.79,31300],["2021-02-08",4791.24,4857.79,4791.24,4857.79,29700],["2021-02-09",4857.79,4924.33,4857.79,4924.33,73400],["2021-02-17",4924.33,4924.33,4857.79,4857.79,13800],["2021-02-18",4924.33,4924.33,4791.24,4791.24,36500],["2021-02-19",4791.24,4857.79,4724.7,4857.79,32400],["2021-02-22",4791.24,4924.33,4791.24,4924.33,48000],["2021-02-23",4924.33,4924.33,4857.79,4924.33,21600],["2021-02-24",4924.33,4990.88,4924.33,4990.88,196300],["2021-02-25",4990.88,5057.42,4990.88,5057.42,34100],["2021-02-26",5057.42,5190.51,4990.88,5123.97,99840],["2021-03-01",5257.06,5257.06,5123.97,5190.51,31800],["2021-03-02",5190.51,5257.06,5057.42,5057.42,51375],["2021-03-03",4990.88,5190.51,4990.88,5123.97,14996],["2021-03-04",5123.97,5190.51,5057.42,5190.51,21000],["2021-03-05",5123.97,5257.06,5123.97,5190.51,69500],["2021-03-08",5257.06,5589.78,5190.51,5390.15,200600],["2021-03-09",5456.69,5456.69,5390.15,5390.15,15900],["2021-03-10",5390.15,5456.69,5323.6,5456.69,43800],["2021-03-11",5456.69,5456.69,5190.51,5190.51,50200],["2021-03-12",5257.06,5323.6,5257.06,5323.6,57700],["2021-03-15",5323.6,5323.6,5257.06,5323.6,7800],["2021-03-16",5323.6,5323.6,5190.51,5323.6,18300],["2021-03-17",5257.06,5323.6,5190.51,5257.06,41800],["2021-03-18",5257.06,5323.6,5190.51,5323.6,23798],["2021-03-19",5323.6,5323.6,5257.06,5323.6,8400],["2021-03-22",5257.06,5390.15,5190.51,5390.15,71500],["2021-03-23",5323.6,5323.6,5257.06,5323.6,10913],["2021-03-24",5190.51,5257.06,5057.42,5257.06,34336],["2021-03-25",5257.06,5257.06,5190.51,5257.06,10700],["2021-03-26",5257.06,5257.06,5123.97,5190.51,23614],["2021-03-29",5190.51,5190.51,5123.97,5123.97,37700],["2021-03-30",5190.51,5190.51,5057.42,5123.97,18000],["2021-03-31",5123.97,5190.51,5123.97,5190.51,4600],["2021-04-01",5190.51,5190.51,5123.97,5190.51,25900],["2021-04-02",5190.51,5390.15,5123.97,5323.6,64494],["2021-04-05",5323.6,5456.69,5257.06,5390.15,78300],["2021-04-06",5390.15,5456.69,5323.6,5456.69,75847],["2021-04-07",5456.69,5523.24,5456.69,5523.24,168900],["2021-04-08",5523.24,6055.6,5523.24,6055.6,458000],["2021-04-09",6055.6,6255.23,5722.87,5989.05,202117],["2021-04-12",5989.05,5989.05,5656.33,5855.96,438571],["2021-04-13",5789.42,5789.42,5523.24,5656.33,238700],["2021-04-14",5523.24,5722.87,5523.24,5722.87,227857],["2021-04-15",5722.87,5722.87,5589.78,5656.33,86700],["2021-04-16",5523.24,5589.78,5390.15,5589.78,76800],["2021-04-19",5589.78,5656.33,5456.69,5656.33,82500],["2021-04-20",5656.33,5656.33,5456.69,5589.78,61900],["2021-04-22",5589.78,5589.78,5323.6,5323.6,66900],["2021-04-23",5323.6,5456.69,5257.06,5456.69,72645],["2021-04-26",5456.69,5456.69,5323.6,5456.69,37616],["2021-04-27",5456.69,5456.69,5390.15,5390.15,9200],["2021-04-28",5390.15,5523.24,5390.15,5456.69,32300],["2021-04-29",5523.24,5523.24,5456.69,5523.24,13000],["2021-05-04",5523.24,5589.78,5390.15,5523.24,80400],["2021-05-05",5523.24,5656.33,5523.24,5589.78,101400],["2021-05-06",5523.24,5589.78,5523.24,5589.78,51100],["2021-05-07",5589.78,5722.87,5523.24,5656.33,134979],["2021-05-10",5656.33,5789.42,5656.33,5656.33,185800],["2021-05-11",5656.33,5789.42,5589.78,5656.33,63200],["2021-05-12",5656.33,5722.87,5589.78,5656.33,238400],["2021-05-13",5656.33,5656.33,5523.24,5589.78,44700],["2021-05-14",5656.33,5656.33,5456.69,5523.24,71600],["2021-05-17",5886.61,5886.61,5450.56,5523.24,33300],["2021-05-18",5523.24,5595.91,5305.21,5450.56,32000],["2021-05-19",5450.56,5450.56,5087.19,5305.21,77228],["2021-05-20",5305.21,5305.21,5014.52,5232.54,38300],["2021-05-21",5014.52,5232.54,4941.84,5087.19,41100],["2021-05-24",5087.19,5450.56,5087.19,5450.56,81700],["2021-05-25",5450.56,5523.24,5305.21,5450.56,15600],["2021-05-26",5450.56,5450.56,5232.54,5305.21,16300],["2021-05-27",5305.21,5305.21,5014.52,5232.54,47500],["2021-05-28",5087.19,5305.21,5087.19,5305.21,14600],["2021-05-31",5305.21,5305.21,5014.52,5232.54,41500],["2021-06-01",5741.26,5741.26,5014.52,5232.54,40400],["2021-06-02",5232.54,5305.21,5159.86,5305.21,47000],["2021-06-03",5377.89,5377.89,5232.54,5305.21,76400],["2021-06-04",5305.21,5450.56,5232.54,5450.56,139300],["2021-06-07",5523.24,5959.28,5377.89,5959.28,615713],["2021-06-08",6104.63,6540.67,5959.28,6177.3,730200],["2021-06-09",6177.3,6249.98,5886.61,6104.63,127105],["2021-06-10",5959.28,5959.28,5668.58,5813.93,176664],["2021-06-11",5741.26,6031.95,5523.24,5813.93,182390],["2021-06-14",5813.93,6031.95,5668.58,5741.26,200190],["2021-06-15",5741.26,5886.61,5595.91,5668.58,148500],["2021-06-16",5595.91,5668.58,5377.89,5595.91,110278],["2021-06-17",5595.91,5741.26,5523.24,5668.58,119050],["2021-06-18",5741.26,5959.28,5668.58,5959.28,148200],["2021-06-21",5886.61,6322.65,5886.61,6249.98,477000],["2021-06-22",6249.98,6468.0,6177.3,6249.98,200062],["2021-06-23",6177.3,6249.98,5959.28,6249.98,109812],["2021-06-24",6031.95,6177.3,5959.28,6104.63,84800],["2021-06-25",6104.63,6395.32,6104.63,6249.98,263517],["2021-06-28",6758.7,6831.37,6322.65,6831.37,1271800],["2021-06-29",7194.74,7485.44,7122.07,7485.44,547478],["2021-06-30",8212.18,8212.18,7558.11,8212.18,935800],["2021-07-01",8284.85,8648.22,7412.76,7412.76,965371],["2021-07-02",7485.44,7776.13,7267.41,7703.46,263900],["2021-07-05",7776.13,7994.16,7049.39,7340.09,410412],["2021-07-06",7412.76,7412.76,6613.35,6613.35,389900],["2021-07-07",6031.95,6613.35,6031.95,6395.32,270200],["2021-07-08",6540.67,6976.72,6540.67,6976.72,261400],["2021-07-09",6904.04,6904.04,6395.32,6758.7,198100],["2021-07-12",6468.0,6540.67,6104.63,6104.63,439017],["2021-07-13",6177.3,6686.02,5886.61,6686.02,233900],["2021-07-14",6686.02,7194.74,6613.35,6686.02,128343],["2021-07-15",6686.02,6758.7,6395.32,6613.35,395400],["2021-07-16",6613.35,6831.37,6395.32,6540.67,103400],["2021-07-19",6177.3,6395.32,5959.28,6322.65,142079],["2021-07-20",6177.3,6395.32,6031.95,6395.32,225500],["2021-07-21",6395.32,6540.67,6104.63,6104.63,168312],["2021-07-22",6104.63,6104.63,5813.93,6104.63,258200],["2021-07-23",6104.63,6104.63,5886.61,5959.28,136700],["2021-07-26",5886.61,5959.28,5595.91,5886.61,166600],["2021-07-27",5886.61,6031.95,5741.26,5959.28,151600],["2021-07-28",5959.28,5959.28,5813.93,5886.61,62500],["2021-07-29",5959.28,6395.32,5886.61,6249.98,154157],["2021-07-30",6395.32,6395.32,6031.95,6177.3,147849],["2021-08-02",6104.63,6177.3,6031.95,6031.95,95400],["2021-08-03",5959.28,6031.95,5886.61,5959.28,106385],["2021-08-04",5886.61,6104.63,5886.61,6031.95,103400],["2021-08-05",6104.63,6613.35,6104.63,6613.35,368013],["2021-08-06",6686.02,6904.04,6395.32,6395.32,195400],["2021-08-09",6395.32,6468.0,6249.98,6468.0,166200],["2021-08-10",6468.0,7049.39,6322.65,7049.39,796768],["2021-08-11",7703.46,7703.46,7194.74,7267.41,704808],["2021-08-12",7267.41,7340.09,6686.02,6686.02,323200],["2021-08-13",6613.35,6831.37,6395.32,6613.35,332400],["2021-08-16",6758.7,7194.74,6758.7,6976.72,354884],["2021-08-17",7049.39,7194.74,6686.02,6758.7,311500],["2021-08-18",6758.7,6904.04,6613.35,6831.37,186900],["2021-08-19",6904.04,7194.74,6758.7,7122.07,272400],["2021-08-20",7122.07,7194.74,6540.67,6686.02,497845],["2021-08-23",6686.02,6686.02,6540.67,6540.67,247600],["2021-08-24",6468.0,6758.7,6468.0,6686.02,200600],["2021-08-25",6758.7,7340.09,6758.7,7340.09,958285],["2021-08-26",7485.44,8066.83,7194.74,7340.09,796300],["2021-08-27",7340.09,7630.79,7049.39,7485.44,285005],["2021-08-30",7485.44,7994.16,7122.07,7921.48,872093],["2021-08-31",7994.16,8284.85,7630.79,7848.81,908128],["2021-09-01",7848.81,8575.55,7776.13,8575.55,971309],["2021-09-06",8575.55,9374.97,8575.55,9374.97,495185],["2021-09-07",9811.01,10101.71,9011.59,9084.27,903141],["2021-09-08",9084.27,9302.29,8502.88,9011.59,644900],["2021-09-09",9084.27,9229.62,8866.25,9156.94,243900],["2021-09-10",9156.94,10029.03,9011.59,10029.03,736500],["2021-09-13",10029.03,10901.12,10029.03,10828.45,743718],["2021-09-14",10901.12,11845.89,10683.1,11845.89,605619],["2021-09-15",12354.61,13008.67,12136.58,13008.67,539199],["2021-09-16",14171.46,14244.13,13008.67,14244.13,1480700],["2021-09-17",14244.13,15406.92,13590.07,13953.44,793047],["2021-09-20",13953.44,13953.44,12717.98,13008.67,917075],["2021-09-21",12863.32,14244.13,11991.23,14244.13,1063898],["2021-09-22",14316.81,15624.94,14026.11,14316.81,662508],["2021-09-23",14316.81,14316.81,13081.35,13154.02,459870],["2021-09-24",13226.69,13808.09,12717.98,13008.67,446892],["2021-09-27",12572.63,13008.67,11991.23,11991.23,538722],["2021-09-28",11991.23,13154.02,10901.12,13154.02,564256],["2021-09-29",13444.72,14244.13,13154.02,13662.74,536429],["2021-09-30",13662.74,13808.09,13299.37,13299.37,346251],["2021-10-01",13372.04,13808.09,13081.35,13154.02,624823],["2021-10-04",13372.04,14462.16,13226.69,14462.16,2992498],["2021-10-05",14680.18,15624.94,13808.09,13880.76,1303669],["2021-10-06",13953.44,14534.83,13299.37,14171.46,1130516],["2021-10-07",14098.78,14098.78,13154.02,13154.02,1149079],["2021-10-08",13154.02,13154.02,12209.26,12427.28,1591017],["2021-10-11",12427.28,12936.0,12063.91,12499.95,581773],["2021-10-12",12499.95,12936.0,12499.95,12645.3,427966],["2021-10-13",12645.3,12645.3,12209.26,12281.93,639346],["2021-10-14",12136.58,12863.32,11119.14,12717.98,454200],["2021-10-15",13081.35,13081.35,12354.61,12499.95,389500],["2021-10-18",12499.95,12499.95,11700.54,11773.21,775600],["2021-10-19",11773.21,12063.91,11627.86,11845.89,342390],["2021-10-20",12136.58,12136.58,10973.8,11337.17,750331],["2021-10-21",11337.17,11337.17,10392.4,10901.12,1015617],["2021-10-22",10901.12,11991.23,10247.05,11991.23,889000],["2021-10-25",12354.61,12499.95,11409.84,11409.84,378900],["2021-10-26",11409.84,11773.21,10683.1,11264.49,519200],["2021-10-27",11264.49,11482.52,10683.1,11119.14,380474],["2021-10-28",11409.84,11409.84,10901.12,11119.14,369369],["2021-10-29",11264.49,11409.84,10973.8,11119.14,472479],["2021-11-01",11119.14,11264.49,10901.12,10973.8,462981],["2021-11-02",10901.12,10901.12,10465.08,10683.1,643230],["2021-11-03",10610.43,10610.43,10174.38,10174.38,656412],["2021-11-04",10319.73,10901.12,10319.73,10537.75,261657],["2021-11-05",10537.75,10755.77,10537.75,10683.1,210300],["2021-11-08",10683.1,10683.1,10392.4,10537.75,306300],["2021-11-09",10610.43,10755.77,10537.75,10610.43,302390],["2021-11-10",10755.77,10828.45,10610.43,10755.77,364500],["2021-11-11",10901.12,11773.21,10828.45,11773.21,1339900],["2021-11-12",12136.58,12645.3,11845.89,12136.58,925400],["2021-11-15",12209.26,12427.28,11627.86,11845.89,798896],["2021-11-16",11845.89,11845.89,11191.82,11409.84,466056],["2021-11-17",11264.49,11555.19,11046.47,11337.17,382300],["2021-11-18",11409.84,11773.21,11119.14,11264.49,455700],["2021-11-19",11627.86,11845.89,10901.12,10973.8,579200],["2021-11-22",10973.8,10973.8,10029.03,10029.03,493562],["2021-11-23",10029.03,10755.77,9374.97,10610.43,280678],["2021-11-24",10901.12,10901.12,10174.38,10537.75,164400],["2021-11-25",10537.75,10683.1,10392.4,10537.75,193400],["2021-11-26",10610.43,10610.43,10247.05,10392.4,269300],["2021-11-29",10174.38,10319.73,9811.01,10174.38,370200],["2021-11-30",10319.73,10392.4,9956.36,10101.71,261083],["2021-12-01",10101.71,10174.38,9883.68,9956.36,234500],["2021-12-02",10101.71,10392.4,10101.71,10174.38,192900],["2021-12-03",10174.38,10319.73,9883.68,9883.68,147000],["2021-12-06",9811.01,10029.03,8938.92,9084.27,258600],["2021-12-07",9302.29,9447.64,9084.27,9229.62,202200],["2021-12-08",9374.97,9447.64,9229.62,9302.29,124400],["2021-12-09",9374.97,9447.64,9229.62,9374.97,122527],["2021-12-10",9447.64,9520.31,9229.62,9374.97,92700],["2021-12-13",9520.31,9520.31,9229.62,9374.97,122700],["2021-12-14",9302.29,9447.64,9229.62,9302.29,161400],["2021-12-15",9302.29,9883.68,9229.62,9592.99,265500],["2021-12-16",9592.99,9738.34,9447.64,9447.64,61500],["2021-12-17",9447.64,9447.64,9302.29,9447.64,198900],["2021-12-20",9447.64,9447.64,9229.62,9302.29,155900],["2021-12-21",9302.29,9302.29,9156.94,9302.29,110977],["2021-12-22",9302.29,9302.29,9156.94,9156.94,156700],["2021-12-23",9156.94,9229.62,8938.92,9084.27,150500],["2021-12-24",9084.27,9084.27,8866.25,8938.92,95300],["2021-12-27",8938.92,9011.59,8720.9,8938.92,153000],["2021-12-28",8938.92,8938.92,8720.9,8793.57,134363],["2021-12-29",8793.57,9665.66,8720.9,9665.66,339100],["2021-12-30",10174.38,10610.43,9738.34,10610.43,447500],["2021-12-31",11627.86,11627.86,9956.36,10174.38,326177],["2022-01-04",10174.38,10319.73,9665.66,9883.68,199500],["2022-01-05",9883.68,10319.73,9665.66,9956.36,254544],["2022-01-06",10101.71,10101.71,9447.64,9665.66,234600],["2022-01-07",9738.34,10101.71,9738.34,10101.71,244800],["2022-01-10",10101.71,10174.38,9665.66,9738.34,181600],["2022-01-11",9738.34,9956.36,9447.64,9520.31,154400],["2022-01-12",9447.64,9592.99,9229.62,9592.99,241800],["2022-01-13",9665.66,9883.68,9520.31,9592.99,146200],["2022-01-14",9592.99,9811.01,9447.64,9520.31,118000],["2022-01-17",9520.31,9811.01,9229.62,9229.62,114600],["2022-01-18",9229.62,9229.62,8793.57,8866.25,134100],["2022-01-19",8793.57,9084.27,8793.57,8866.25,45100],["2022-01-20",8866.25,9084.27,8575.55,9011.59,93100],["2022-01-21",9156.94,9447.64,9084.27,9302.29,77700],["2022-01-24",9447.64,9520.31,8938.92,9229.62,111800],["2022-01-25",9084.27,9229.62,9011.59,9156.94,52900],["2022-01-26",9156.94,9229.62,8866.25,9084.27,28000],["2022-01-27",9084.27,9084.27,8938.92,9084.27,47500],["2022-01-28",9011.59,9156.94,8938.92,9084.27,61700],["2022-02-07",9229.62,9811.01,9229.62,9520.31,54900],["2022-02-08",9520.31,9956.36,9520.31,9883.68,259700],["2022-02-09",9883.68,10174.38,9883.68,9956.36,114800],["2022-02-10",9956.36,9956.36,9738.34,9883.68,63700],["2022-02-11",9883.68,10828.45,9811.01,10828.45,1107969],["2022-02-14",11627.86,11845.89,11191.82,11409.84,809400],["2022-02-15",11409.84,11409.84,10901.12,11119.14,224689],["2022-02-16",11119.14,11119.14,10537.75,10828.45,509700],["2022-02-17",10828.45,11191.82,10537.75,10901.12,384800],["2022-02-18",10901.12,11191.82,10610.43,11119.14,245100],["2022-02-21",11119.14,11409.84,10973.8,11046.47,343819],["2022-02-22",11046.47,11046.47,10610.43,10828.45,222445],["2022-02-23",10755.77,11845.89,10755.77,11555.19,830067],["2022-02-24",11555.19,11991.23,11482.52,11918.56,1211000],["2022-02-25",11991.23,12936.0,11991.23,12136.58,551914],["2022-02-28",12136.58,13299.37,11991.23,13299.37,1177793],["2022-03-01",13299.37,14316.81,12936.0,13008.67,1223169],["2022-03-02",13226.69,13808.09,13081.35,13372.04,696216],["2022-03-03",13808.09,14680.18,13590.07,14680.18,2804935],["2022-03-04",14752.85,15988.31,14534.83,14607.5,1269600],["2022-03-07",14680.18,16060.99,14680.18,16060.99,901400],["2022-03-08",16060.99,17441.8,15043.55,15043.55,1713500],["2022-03-09",15261.57,15988.31,14171.46,15624.94,1638200],["2022-03-10",15697.62,16060.99,14607.5,15770.29,828700],["2022-03-11",15624.94,15697.62,14244.13,14389.48,1026200],["2022-03-14",13808.09,14171.46,13081.35,13444.72,1063796],["2022-03-15",13372.04,13372.04,12209.26,13299.37,824100],["2022-03-16",13299.37,13662.74,12354.61,12645.3,851769],["2022-03-17",12645.3,13081.35,12209.26,12936.0,537100],["2022-03-18",12936.0,13372.04,12717.98,13081.35,377317],["2022-03-21",13081.35,13299.37,12645.3,12717.98,501371],["2022-03-22",12790.65,13953.44,12717.98,13953.44,1132653],["2022-03-23",13953.44,14244.13,13590.07,13953.44,721438],["2022-03-24",14171.46,14171.46,13735.41,13953.44,432100],["2022-03-25",13880.76,14026.11,13081.35,13808.09,632439],["2022-03-28",13808.09,14534.83,13735.41,14389.48,898768],["2022-03-29",14389.48,14680.18,14171.46,14244.13,748000],["2022-03-30",13808.09,14316.81,13444.72,13444.72,614549],["2022-03-31",13444.72,14316.81,13299.37,13953.44,528213],["2022-04-01",13880.76,14026.11,13590.07,13735.41,515940],["2022-04-04",13735.41,14026.11,13372.04,13517.39,410500],["2022-04-05",14026.11,14026.11,13081.35,13735.41,366800],["2022-04-06",13735.41,15043.55,13735.41,15043.55,1639600],["2022-04-07",15043.55,15915.64,14607.5,14680.18,725448],["2022-04-08",14752.85,14970.87,13953.44,13953.44,495862],["2022-04-12",13953.44,14026.11,12572.63,12572.63,1064300],["2022-04-13",11991.23,12717.98,11337.17,12427.28,541100],["2022-04-14",12717.98,13444.72,12717.98,12790.65,291800],["2022-04-15",12790.65,13081.35,12281.93,12354.61,381900],["2022-04-18",12354.61,12936.0,12063.91,12281.93,593700],["2022-04-19",12354.61,12790.65,12281.93,12281.93,350100],["2022-04-20",12281.93,12717.98,11991.23,12136.58,563900],["2022-04-21",12136.58,12136.58,10973.8,11627.86,428300],["2022-04-22",11482.52,12354.61,10610.43,11409.84,322800],["2022-04-25",11700.54,11700.54,10319.73,10319.73,708600],["2022-04-26",10319.73,11191.82,9447.64,10247.05,428000],["2022-04-27",10247.05,10755.77,10174.38,10755.77,102600],["2022-04-28",10755.77,11046.47,10755.77,11046.47,159300],["2022-04-29",11046.47,11264.49,10828.45,11119.14,225700],["2022-05-04",11046.47,11555.19,10610.43,11409.84,350593],["2022-05-05",11627.86,11918.56,11119.14,11482.52,190585],["2022-05-06",11409.84,11627.86,10973.8,11264.49,130300],["2022-05-09",11264.49,11409.84,10247.05,10247.05,250600],["2022-05-10",9302.29,10828.45,9302.29,10828.45,270800],["2022-05-11",10828.45,11409.84,10828.45,10901.12,91700],["2022-05-12",10901.12,10901.12,9956.36,9956.36,144200],["2022-05-13",9956.36,10247.05,9374.97,9374.97,279600],["2022-05-16",9156.94,10247.05,8866.25,10101.71,183200],["2022-05-17",10101.71,10901.12,10029.03,10901.12,79900],["2022-05-18",10901.12,11264.49,10755.77,10901.12,185100],["2022-05-19",10755.77,10755.77,10319.73,10610.43,200700],["2022-05-20",10683.1,10901.12,10537.75,10901.12,106000],["2022-05-23",10901.12,10973.8,10610.43,10683.1,164900],["2022-05-24",10901.12,10901.12,10610.43,10901.12,237400],["2022-05-25",10901.12,11131.43,10670.82,11131.43,144400],["2022-05-26",11284.96,12206.19,11131.43,11899.11,336000],["2022-05-27",11975.88,11975.88,11515.27,11515.27,196593],["2022-05-30",11515.27,11975.88,11438.5,11668.81,264700],["2022-05-31",11668.81,11668.81,11284.96,11438.5,140300],["2022-06-01",11438.5,12513.26,11438.5,12513.26,893900],["2022-06-02",12666.8,13127.41,12282.95,12513.26,663100],["2022-06-03",12513.26,12897.1,11975.88,12590.03,279600],["2022-06-06",12359.72,13741.56,12206.19,13664.79,1014400],["2022-06-07",13664.79,14202.17,13434.48,14202.17,713400],["2022-06-08",14202.17,14509.24,13895.09,13895.09,464500],["2022-06-09",13818.32,14202.17,13818.32,14125.4,381700],["2022-06-10",14125.4,15046.62,13741.56,13971.86,759457],["2022-06-13",13818.32,13818.32,12590.03,12590.03,796300],["2022-06-14",12282.95,12897.1,12206.19,12897.1,274700],["2022-06-15",12820.33,13434.48,11668.81,11899.11,572627],["2022-06-16",11899.11,12513.26,11899.11,11899.11,238700],["2022-06-17",11131.43,11668.81,10747.59,10901.12,497800],["2022-06-20",10901.12,11361.73,10056.67,10440.51,197000],["2022-06-21",10517.28,10901.12,9979.9,10594.05,260205],["2022-06-22",10363.74,10824.35,10363.74,10670.82,167900],["2022-06-23",10747.59,10901.12,10440.51,10901.12,249200],["2022-06-24",10901.12,11361.73,10901.12,10901.12,95600],["2022-06-27",10977.89,11208.2,10824.35,11131.43,111000],["2022-06-28",11131.43,11361.73,10977.89,11208.2,209700],["2022-06-29",11208.2,11208.2,10670.82,10977.89,292100],["2022-06-30",10977.89,11745.58,10901.12,11208.2,281900],["2022-07-01",11208.2,11208.2,10670.82,11131.43,144200],["2022-07-04",11131.43,11361.73,10977.89,11208.2,111000],["2022-07-05",10824.35,11208.2,10517.28,10594.05,297600],["2022-07-06",10670.82,11208.2,10440.51,10517.28,142400],["2022-07-07",10517.28,10747.59,10440.51,10517.28,104200],["2022-07-08",10670.82,10824.35,10594.05,10747.59,120300],["2022-07-11",10594.05,11284.96,10594.05,11131.43,184300],["2022-07-12",11284.96,11438.5,11131.43,11361.73,120000],["2022-07-13",11438.5,11668.81,11361.73,11515.27,135700],["2022-07-14",11438.5,12590.03,11438.5,12436.49,453983],["2022-07-15",12436.49,12436.49,11899.11,12129.42,147700],["2022-07-18",12129.42,12206.19,11668.81,11668.81,215800],["2022-07-19",11668.81,11745.58,11131.43,11668.81,231500],["2022-07-20",11668.81,12052.65,11668.81,11899.11,213900],["2022-07-21",11899.11,12359.72,11899.11,11899.11,282900],["2022-07-22",11975.88,11975.88,11668.81,11745.58,111200],["2022-07-25",11975.88,12359.72,11515.27,11668.81,152200],["2022-07-26",11745.58,11745.58,11284.96,11361.73,172500],["2022-07-27",11361.73,11592.04,11131.43,11515.27,146200],["2022-07-28",11668.81,11975.88,11592.04,11822.34,200400],["2022-07-29",11822.34,11975.88,11515.27,11822.34,113500],["2022-08-01",11822.34,11822.34,11515.27,11745.58,164400],["2022-08-02",11745.58,12206.19,11745.58,12206.19,363700],["2022-08-03",12129.42,12282.95,11975.88,12129.42,208200],["2022-08-04",12129.42,12666.8,12129.42,12282.95,531924],["2022-08-05",12359.72,12359.72,12052.65,12206.19,163500],["2022-08-08",12206.19,12282.95,11975.88,12129.42,277348],["2022-08-09",12129.42,12743.57,12129.42,12743.57,704900],["2022-08-10",12743.57,12820.33,12590.03,12666.8,211203],["2022-08-11",12820.33,12897.1,12282.95,12282.95,340600],["2022-08-12",12206.19,12436.49,12052.65,12436.49,244645],["2022-08-15",12666.8,13127.41,12590.03,12666.8,361000],["2022-08-16",12666.8,12666.8,12436.49,12590.03,117400],["2022-08-17",12590.03,12743.57,12129.42,12129.42,272000],["2022-08-18",12129.42,12282.95,11899.11,12052.65,342753],["2022-08-19",12052.65,12282.95,11899.11,12129.42,157400],["2022-08-22",12052.65,12282.95,11899.11,12282.95,142600],["2022-08-23",12282.95,12820.33,12129.42,12820.33,743700],["2022-08-24",12820.33,13050.64,12666.8,12666.8,280200],["2022-08-25",12743.57,12973.87,12666.8,12820.33,290757],["2022-08-26",12820.33,13434.48,12590.03,12743.57,661017],["2022-08-29",12590.03,13204.18,12206.19,13204.18,539600],["2022-08-30",13204.18,13664.79,12897.1,13127.41,355800],["2022-08-31",13050.64,13204.18,12820.33,13127.41,250500],["2022-09-05",13050.64,13511.25,13050.64,13204.18,341313],["2022-09-06",13357.71,14048.63,13127.41,13204.18,493900],["2022-09-07",13204.18,13204.18,12129.42,12513.26,428700],["2022-09-08",12513.26,12666.8,12052.65,12052.65,409400],["2022-09-09",12052.65,12282.95,11745.58,12052.65,299000],["2022-09-12",12052.65,12513.26,12052.65,12513.26,185400],["2022-09-13",12513.26,12513.26,12282.95,12436.49,256200],["2022-09-14",12282.95,12436.49,11899.11,12436.49,305400],["2022-09-15",12436.49,12590.03,12359.72,12436.49,101500],["2022-09-16",12436.49,12513.26,11975.88,11975.88,214900],["2022-09-19",11975.88,11975.88,10901.12,10901.12,312600],["2022-09-20",10901.12,11592.04,10901.12,11284.96,126400],["2022-09-21",11284.96,11284.96,11054.66,11284.96,93600],["2022-09-22",11284.96,11361.73,10977.89,11361.73,111100],["2022-09-23",11284.96,11438.5,11131.43,11284.96,69300],["2022-09-26",11284.96,11284.96,10670.82,10747.59,145600],["2022-09-27",10747.59,10901.12,10670.82,10670.82,144700],["2022-09-28",10517.28,10747.59,10517.28,10594.05,60700],["2022-09-29",10670.82,10824.35,10286.97,10363.74,146900],["2022-09-30",10363.74,10363.74,9749.6,9979.9,181300],["2022-10-03",10286.97,10286.97,9365.75,9365.75,66500],["2022-10-04",9596.06,9749.6,8905.14,8981.91,233800],["2022-10-05",9135.45,9442.52,9058.68,9288.98,122000],["2022-10-06",9596.06,9672.83,8751.61,9058.68,54500],["2022-10-07",8905.14,8981.91,8214.23,8214.23,267200],["2022-10-10",7676.85,8214.23,7446.54,8214.23,106700],["2022-10-11",8367.76,8367.76,7446.54,7446.54,271200],["2022-10-12",7446.54,7753.62,7062.7,7600.08,109000],["2022-10-13",7676.85,7830.38,7523.31,7600.08,47900],["2022-10-14",7753.62,8060.69,7676.85,7983.92,146600],["2022-10-17",7983.92,8137.46,7753.62,7983.92,39900],["2022-10-18",8060.69,8214.23,7983.92,8060.69,61200],["2022-10-19",8060.69,8214.23,7983.92,8060.69,46600],["2022-10-20",8060.69,8751.61,8060.69,8444.53,245900],["2022-10-21",8521.3,8521.3,7600.08,7676.85,254600],["2022-10-24",7676.85,7830.38,6909.16,7062.7,251700],["2022-10-25",6371.78,7293.0,6371.78,6371.78,322900],["2022-10-26",6141.48,6525.32,5757.63,6371.78,135000],["2022-10-27",6525.32,6678.86,6371.78,6678.86,131400],["2022-10-28",6832.39,6909.16,6678.86,6678.86,55100],["2022-10-31",6678.86,6832.39,6448.55,6602.09,126800],["2022-11-01",6602.09,6755.62,6448.55,6448.55,150100],["2022-11-02",6602.09,6602.09,6371.78,6448.55,115200],["2022-11-03",6448.55,6448.55,6218.25,6371.78,99900],["2022-11-04",6371.78,6371.78,5834.4,5987.94,349300],["2022-11-07",6141.48,6371.78,5450.56,5527.33,240000],["2022-11-08",5297.02,5604.1,5066.72,5604.1,115900],["2022-11-09",5527.33,5911.17,5527.33,5680.87,99900],["2022-11-10",5680.87,5680.87,5143.49,5220.26,231700],["2022-11-11",5373.79,5450.56,5066.72,5220.26,153200],["2022-11-14",5373.79,5527.33,5066.72,5143.49,139400],["2022-11-15",5220.26,5220.26,4682.88,4759.64,280300],["2022-11-16",4759.64,5220.26,4375.8,5220.26,176400],["2022-11-17",4759.64,5680.87,4759.64,5680.87,132800],["2022-11-18",5757.63,5757.63,5373.79,5527.33,152900],["2022-11-21",5680.87,6064.71,5527.33,6064.71,111900],["2022-11-22",6141.48,6448.55,6064.71,6218.25,88300],["2022-11-23",5987.94,6141.48,5757.63,5911.17,127200],["2022-11-24",5680.87,5911.17,5450.56,5834.4,102300],["2022-11-25",5834.4,6064.71,5834.4,5987.94,57300],["2022-11-28",6064.71,6448.55,6064.71,6448.55,210000],["2022-11-29",6448.55,6602.09,6141.48,6525.32,170600],["2022-11-30",6602.09,6602.09,6218.25,6371.78,102500],["2022-12-01",6448.55,6755.62,6295.01,6448.55,286400],["2022-12-02",6448.55,6678.86,6295.01,6678.86,116000],["2022-12-05",6755.62,6755.62,6525.32,6602.09,222200],["2022-12-06",6602.09,6602.09,6295.01,6295.01,250900],["2022-12-07",6064.71,6295.01,5987.94,6141.48,102700],["2022-12-08",6295.01,6525.32,6141.48,6295.01,90200],["2022-12-09",6371.78,6371.78,5987.94,6141.48,80900],["2022-12-12",6295.01,6448.55,6141.48,6371.78,100200],["2022-12-13",6141.48,6371.78,5757.63,6371.78,72400],["2022-12-14",6371.78,6525.32,6295.01,6448.55,62000],["2022-12-15",6448.55,6602.09,6371.78,6448.55,78900],["2022-12-16",6371.78,7062.7,6295.01,7062.7,430500],["2022-12-19",7293.0,7600.08,7139.47,7139.47,335700],["2022-12-20",7139.47,7139.47,6448.55,6448.55,276900],["2022-12-21",6525.32,6678.86,5987.94,6141.48,237100],["2022-12-22",6141.48,6448.55,6141.48,6295.01,136300],["2022-12-23",6218.25,6448.55,6141.48,6371.78,100200],["2022-12-26",6371.78,6448.55,5987.94,6064.71,115400],["2022-12-27",6064.71,6218.25,5987.94,6218.25,81500],["2022-12-28",6141.48,6295.01,6141.48,6295.01,55100],["2022-12-29",6295.01,6371.78,6141.48,6295.01,47900],["2022-12-30",6218.25,6295.01,6141.48,6295.01,32400],["2023-01-03",6295.01,6602.09,6295.01,6602.09,99300],["2023-01-04",6602.09,6678.86,6448.55,6602.09,91600],["2023-01-05",6678.86,6678.86,6448.55,6678.86,174200],["2023-01-06",6525.32,6909.16,6525.32,6755.62,158800],["2023-01-09",6755.62,6909.16,6602.09,6602.09,98600],["2023-01-10",6602.09,6755.62,6525.32,6678.86,46800],["2023-01-11",6678.86,6832.39,6602.09,6755.62,47900],["2023-01-12",6755.62,6909.16,6755.62,6755.62,53600],["2023-01-13",6832.39,6985.93,6755.62,6755.62,97400],["2023-01-16",6909.16,6909.16,6678.86,6832.39,59800],["2023-01-17",6909.16,6909.16,6755.62,6909.16,144700],["2023-01-18",6985.93,7600.08,6985.93,7600.08,497300],["2023-01-19",7753.62,8290.99,7753.62,8290.99,586800],["2023-01-27",8828.37,9058.68,8828.37,9058.68,595800],["2023-01-30",9903.13,9903.13,9442.52,9903.13,642100],["2023-01-31",9979.9,10824.35,9749.6,10440.51,1064500],["2023-02-01",10440.51,10747.59,9672.83,9749.6,567700],["2023-02-02",9749.6,10670.82,9749.6,10670.82,762500],["2023-02-03",10670.82,11361.73,10286.97,10286.97,624800],["2023-02-06",10363.74,10594.05,9903.13,10210.21,369700],["2023-02-07",10133.44,10594.05,10133.44,10363.74,413700],["2023-02-08",10440.51,11361.73,10363.74,11361.73,1507300],["2023-02-09",11438.5,12052.65,11284.96,11438.5,399800],["2023-02-10",11515.27,11515.27,10363.74,10363.74,925100],["2023-02-13",10363.74,10901.12,10210.21,10901.12,466100],["2023-02-14",10977.89,11899.11,10901.12,11284.96,263400],["2023-02-15",11284.96,11515.27,10824.35,11131.43,563600],["2023-02-16",11284.96,12052.65,11208.2,11592.04,876300],["2023-02-17",11668.81,11745.58,11208.2,11592.04,355300],["2023-02-20",11668.81,11899.11,11438.5,11745.58,532000],["2023-02-21",11745.58,12436.49,11668.81,12206.19,754400],["2023-02-22",12129.42,12820.33,11899.11,12206.19,834000],["2023-02-23",11975.88,12590.03,11745.58,12359.72,696600],["2023-02-24",12282.95,12359.72,11899.11,11975.88,306700],["2023-02-27",12052.65,12282.95,11822.34,11975.88,422800],["2023-02-28",12129.42,12282.95,11208.2,11284.96,725600],["2023-03-01",11361.73,11668.81,11208.2,11515.27,715100],["2023-03-02",11515.27,11668.81,11438.5,11438.5,179900],["2023-03-03",11515.27,11822.34,11361.73,11515.27,301300],["2023-03-06",11515.27,11822.34,11438.5,11515.27,194100],["2023-03-07",11515.27,11899.11,11361.73,11592.04,499800],["2023-03-08",11592.04,11745.58,11515.27,11668.81,163500],["2023-03-09",11745.58,11745.58,11592.04,11592.04,130100],["2023-03-10",11592.04,11592.04,11361.73,11438.5,197600],["2023-03-13",11361.73,11438.5,10977.89,11054.66,274600],["2023-03-14",11131.43,11284.96,10977.89,11054.66,119300],["2023-03-15",11208.2,11515.27,11208.2,11438.5,153500],["2023-03-16",11438.5,11438.5,11054.66,11131.43,134500],["2023-03-17",11284.96,11284.96,11131.43,11131.43,85900],["2023-03-20",11131.43,11131.43,10747.59,10747.59,191000],["2023-03-21",10901.12,10901.12,10133.44,10594.05,254000],["2023-03-22",10594.05,10747.59,10517.28,10517.28,97100],["2023-03-23",10594.05,10594.05,10363.74,10440.51,95000],["2023-03-24",10517.28,11438.5,10517.28,11438.5,457900],["2023-03-27",11592.04,11899.11,11515.27,11668.81,301500],["2023-03-28",11745.58,11745.58,11284.96,11284.96,205000],["2023-03-29",11284.96,11745.58,11131.43,11284.96,278400],["2023-03-30",11284.96,11515.27,11131.43,11284.96,144100],["2023-03-31",11284.96,11361.73,11131.43,11284.96,261900],["2023-04-03",11438.5,11668.81,11438.5,11592.04,246800],["2023-04-04",11592.04,12436.49,11438.5,11899.11,631400],["2023-04-05",12129.42,12666.8,11899.11,11975.88,187900],["2023-04-06",12129.42,12436.49,11822.34,11822.34,399600],["2023-04-07",11745.58,11899.11,11592.04,11592.04,199900],["2023-04-10",11592.04,11899.11,11515.27,11745.58,281800],["2023-04-11",11515.27,11745.58,11515.27,11668.81,114000],["2023-04-12",11668.81,12206.19,11592.04,12052.65,442700],["2023-04-13",12052.65,12206.19,11822.34,11822.34,99100],["2023-04-14",11899.11,11975.88,11361.73,11361.73,359700],["2023-04-17",11438.5,11745.58,11361.73,11361.73,418200],["2023-04-18",11361.73,11822.34,11361.73,11438.5,216100],["2023-04-19",11438.5,12513.26,11438.5,12282.95,1429600],["2023-04-20",12206.19,12436.49,11822.34,12282.95,365000],["2023-04-21",12282.95,12513.26,11668.81,11745.58,744700],["2023-04-24",11899.11,11899.11,11361.73,11515.27,347900],["2023-04-25",11438.5,11592.04,10977.89,10977.89,442600],["2023-04-26",10977.89,11284.96,10824.35,11284.96,338700],["2023-04-27",11284.96,11284.96,10977.89,11131.43,200300],["2023-04-28",11208.2,11284.96,10977.89,11054.66,220700],["2023-05-04",10901.12,11054.66,10747.59,10901.12,283400],["2023-05-05",11054.66,11208.2,10824.35,10901.12,150600],["2023-05-08",11054.66,11131.43,10901.12,10977.89,220700],["2023-05-09",11054.66,11131.43,10977.89,11054.66,180600],["2023-05-10",11054.66,11131.43,10901.12,10901.12,267500],["2023-05-11",10901.12,11054.66,10824.35,11054.66,326600],["2023-05-12",10977.89,12052.65,10977.89,11438.5,572400],["2023-05-15",11515.27,11745.58,11361.73,11438.5,467400],["2023-05-16",11438.5,11668.81,11284.96,11438.5,309500],["2023-05-17",11438.5,11822.34,11361.73,11668.81,768900],["2023-05-18",11745.58,11975.88,11745.58,11822.34,407100],["2023-05-19",11899.11,12743.57,11899.11,12359.72,1431400],["2023-05-22",12359.72,12897.1,12359.72,12513.26,701100],["2023-05-23",12359.72,12743.57,11975.88,12129.42,730100],["2023-05-24",12129.42,12282.95,11745.58,11899.11,587700],["2023-05-25",11822.34,12206.19,11668.81,11822.34,508500],["2023-05-26",11975.88,12052.65,11745.58,11745.58,419900],["2023-05-29",11899.11,12052.65,11745.58,12052.65,499000],["2023-05-30",11975.88,12129.42,11745.58,11899.11,554600],["2023-05-31",11899.11,12666.8,11899.11,12206.19,925100],["2023-06-01",12282.95,12359.72,11975.88,11975.88,372100],["2023-06-02",12052.65,12436.49,12052.65,12436.49,768400],["2023-06-05",12436.49,13664.79,12436.49,13434.48,1277800],["2023-06-06",13050.64,13588.02,12973.87,13280.94,579000],["2023-06-07",13357.71,13434.48,13050.64,13357.71,504800],["2023-06-08",13434.48,13434.48,12897.1,12897.1,755800],["2023-06-09",12897.1,13050.64,12743.57,13050.64,420200],["2023-06-12",13127.41,13818.32,13127.41,13818.32,757900],["2023-06-13",13664.79,13818.32,13434.48,13511.25,353200],["2023-06-14",13511.25,13664.79,13127.41,13204.18,336500],["2023-06-15",13204.18,13357.71,13127.41,13204.18,360700],["2023-06-16",13204.18,13741.56,13050.64,13204.18,515400],["2023-06-19",13609.21,13609.21,13042.16,13042.16,292200],["2023-06-20",13042.16,13204.18,12880.15,12961.15,228200],["2023-06-21",12961.15,13366.19,12880.15,13366.19,345500],["2023-06-22",13447.2,13528.2,13042.16,13366.19,371400],["2023-06-23",13447.2,13447.2,13123.17,13285.18,245000],["2023-06-26",13285.18,13366.19,12718.13,13204.18,702800],["2023-06-27",13285.18,13366.19,13204.18,13285.18,217500],["2023-06-28",13366.19,13933.24,13366.19,13609.21,725000],["2023-06-29",13609.21,13690.22,13204.18,13285.18,190600],["2023-06-30",13204.18,13366.19,12880.15,12961.15,461800],["2023-07-03",12961.15,12961.15,11665.04,12313.1,784000],["2023-07-04",12394.1,12637.13,12313.1,12556.12,273100],["2023-07-05",12718.13,12718.13,12475.11,12556.12,272200],["2023-07-06",12475.11,12556.12,12232.09,12313.1,259800],["2023-07-07",12313.1,12394.1,11989.07,12151.08,324400],["2023-07-10",12151.08,12637.13,11989.07,12637.13,393200],["2023-07-11",12637.13,12799.14,12475.11,12718.13,299400],["2023-07-12",12718.13,12718.13,12475.11,12556.12,201300],["2023-07-13",12556.12,13042.16,12556.12,12880.15,465100],["2023-07-14",13042.16,13366.19,12880.15,12880.15,452400],["2023-07-17",12961.15,13285.18,12961.15,13285.18,516800],["2023-07-18",13366.19,13366.19,13042.16,13204.18,275600],["2023-07-19",13285.18,13609.21,13123.17,13204.18,1151700],["2023-07-20",13204.18,13690.22,13204.18,13447.2,1236600],["2023-07-21",13609.21,13609.21,13204.18,13204.18,609800],["2023-07-24",13204.18,13285.18,13042.16,13204.18,717800],["2023-07-25",13204.18,13285.18,13042.16,13123.17,536900],["2023-07-26",13042.16,13285.18,12961.15,13123.17,496300],["2023-07-27",13204.18,13204.18,12961.15,12961.15,270300],["2023-07-28",12961.15,13204.18,12961.15,13042.16,345500],["2023-07-31",13123.17,13123.17,12961.15,13042.16,155600],["2023-08-01",13042.16,13285.18,13042.16,13204.18,361800],["2023-08-02",13204.18,13204.18,13042.16,13123.17,137900],["2023-08-03",13123.17,13123.17,12799.14,12799.14,454200],["2023-08-04",12799.14,13042.16,12718.13,13042.16,234200],["2023-08-07",12961.15,13123.17,12880.15,12880.15,210100],["2023-08-08",12880.15,13285.18,12880.15,13285.18,619700],["2023-08-09",13366.19,13447.2,13123.17,13123.17,240300],["2023-08-10",13204.18,13609.21,13123.17,13285.18,480400],["2023-08-11",13285.18,13285.18,13042.16,13285.18,164300],["2023-08-14",13285.18,13609.21,12961.15,13204.18,423800],["2023-08-15",13204.18,13285.18,12961.15,13042.16,331600],["2023-08-16",13042.16,13285.18,12880.15,13285.18,354900],["2023-08-17",13366.19,13366.19,13042.16,13042.16,148300],["2023-08-18",13042.16,13042.16,11746.05,11746.05,738400],["2023-08-21",11665.04,11908.06,11503.02,11827.05,244100],["2023-08-22",11827.05,11827.05,11016.98,11665.04,147900],["2023-08-23",11746.05,11746.05,11422.02,11422.02,101300],["2023-08-24",11341.01,11665.04,11341.01,11665.04,125600],["2023-08-25",11665.04,11665.04,11422.02,11422.02,120000],["2023-08-28",11422.02,11422.02,10287.92,11341.01,219200],["2023-08-29",11422.02,11665.04,11422.02,11584.03,159000],["2023-08-30",11665.04,11665.04,11422.02,11503.02,121300],["2023-08-31",11503.02,11665.04,11422.02,11584.03,180000],["2023-09-05",11665.04,11989.07,11665.04,11989.07,240500],["2023-09-06",11989.07,12070.08,11827.05,11989.07,160700],["2023-09-07",12070.08,12070.08,11827.05,11827.05,204900],["2023-09-08",11827.05,12070.08,11746.05,12070.08,217200],["2023-09-11",12070.08,12394.1,11908.06,11908.06,234100],["2023-09-12",11989.07,12070.08,11827.05,11989.07,86600],["2023-09-13",11989.07,12070.08,11746.05,11827.05,231100],["2023-09-14",11746.05,12313.1,11665.04,12070.08,220600],["2023-09-15",12151.08,12313.1,11908.06,12070.08,112800],["2023-09-18",12070.08,12070.08,11746.05,11908.06,123200],["2023-09-19",11827.05,11908.06,11665.04,11746.05,60100],["2023-09-20",11827.05,11908.06,11665.04,11908.06,56900],["2023-09-21",11908.06,11989.07,11665.04,11746.05,152500],["2023-09-22",11746.05,11746.05,11341.01,11341.01,265000],["2023-09-25",11341.01,11503.02,11016.98,11016.98,126200],["2023-09-26",11016.98,11260.0,10773.96,11179.0,92100],["2023-09-27",11097.99,11179.0,10854.97,11097.99,68800],["2023-09-28",11016.98,11097.99,10935.97,11097.99,42400],["2023-09-29",11179.0,11179.0,11016.98,11179.0,28400],["2023-10-02",11097.99,11179.0,11016.98,11179.0,25000],["2023-10-03",11016.98,11016.98,10125.9,10692.95,102100],["2023-10-04",10692.95,10773.96,10449.93,10692.95,62000],["2023-10-05",10692.95,10773.96,10530.94,10611.95,51500],["2023-10-06",10530.94,10692.95,10368.92,10692.95,133300],["2023-10-09",10692.95,10773.96,10692.95,10773.96,93500],["2023-10-10",10854.97,10935.97,10773.96,10854.97,88300],["2023-10-11",10854.97,10854.97,10611.95,10854.97,42000],["2023-10-12",10854.97,11016.98,10854.97,10935.97,73000],["2023-10-13",10935.97,10935.97,10773.96,10854.97,37300],["2023-10-16",10854.97,10854.97,10692.95,10773.96,69800],["2023-10-17",10773.96,10854.97,10530.94,10530.94,54600],["2023-10-18",10530.94,10611.95,10206.91,10368.92,97700],["2023-10-19",10206.91,10368.92,10206.91,10206.91,33000],["2023-10-20",10206.91,10368.92,9963.89,10368.92,105400],["2023-10-23",10449.93,10530.94,10125.9,10125.9,38300],["2023-10-24",10125.9,10125.9,9882.88,10044.89,60400],["2023-10-25",10044.89,10125.9,9882.88,9882.88,40100],["2023-10-26",9801.87,9801.87,8910.79,8910.79,247000],["2023-10-27",8910.79,9234.82,8748.78,9072.81,62500],["2023-10-30",9072.81,9153.82,9072.81,9072.81,17600],["2023-10-31",9072.81,9153.82,8667.77,8748.78,64000],["2023-11-01",8748.78,9153.82,8748.78,9153.82,118500],["2023-11-02",9234.82,9801.87,9153.82,9801.87,108500],["2023-11-03",9963.89,10044.89,9558.85,9558.85,158400],["2023-11-06",9639.86,9801.87,9639.86,9720.87,38400],["2023-11-07",9720.87,9801.87,9639.86,9801.87,31600],["2023-11-08",9801.87,10125.9,9801.87,10125.9,59400],["2023-11-09",10125.9,10206.91,10044.89,10125.9,151800],["2023-11-10",10125.9,10206.91,10044.89,10125.9,195500],["2023-11-13",10125.9,10206.91,10044.89,10125.9,37100],["2023-11-14",10125.9,10368.92,10044.89,10125.9,55000],["2023-11-15",10206.91,10287.92,10125.9,10125.9,55000],["2023-11-16",10125.9,10287.92,10125.9,10206.91,65500],["2023-11-17",10287.92,10368.92,10125.9,10206.91,164800],["2023-11-20",10206.91,10206.91,10125.9,10206.91,53800],["2023-11-21",10206.91,10368.92,10125.9,10206.91,35500],["2023-11-22",10206.91,10368.92,10206.91,10206.91,58700],["2023-11-23",10287.92,10287.92,10206.91,10206.91,45500],["2023-11-24",10206.91,10206.91,10044.89,10206.91,72000],["2023-11-27",10206.91,10287.92,10206.91,10206.91,21000],["2023-11-28",10206.91,10206.91,10044.89,10206.91,17600],["2023-11-29",10287.92,10287.92,10206.91,10287.92,14000],["2023-11-30",10287.92,10530.94,10287.92,10449.93,52100],["2023-12-01",10449.93,10530.94,10287.92,10449.93,8000],["2023-12-04",10530.94,10530.94,10368.92,10449.93,75700],["2023-12-05",10530.94,10530.94,10368.92,10449.93,30900],["2023-12-06",10449.93,10773.96,10449.93,10611.95,34700],["2023-12-07",10692.95,10854.97,10692.95,10854.97,86300],["2023-12-08",10854.97,11746.05,10854.97,11503.02,120400],["2023-12-11",11665.04,11827.05,11260.0,11341.01,35100],["2023-12-12",11341.01,11422.02,11179.0,11260.0,77800],["2023-12-13",11097.99,11260.0,11016.98,11179.0,69800],["2023-12-14",11179.0,11260.0,11097.99,11179.0,19400],["2023-12-15",11179.0,11260.0,10854.97,11097.99,50700],["2023-12-18",11016.98,11097.99,10854.97,11097.99,40600],["2023-12-19",11179.0,11179.0,10854.97,10935.97,33700],["2023-12-20",10935.97,11097.99,10935.97,11016.98,12500],["2023-12-21",11016.98,11097.99,11016.98,11016.98,23500],["2023-12-22",11097.99,11341.01,10935.97,11097.99,83600],["2023-12-25",11179.0,11179.0,11097.99,11179.0,43200],["2023-12-26",11179.0,11341.01,11097.99,11260.0,68700],["2023-12-27",11260.0,11746.05,11260.0,11665.04,229800],["2023-12-28",11746.05,11746.05,11503.02,11584.03,64000],["2023-12-29",11584.03,11665.04,11422.02,11503.02,49500],["2024-01-02",11503.02,11584.03,11503.02,11584.03,39100],["2024-01-03",11584.03,11665.04,11503.02,11665.04,60000],["2024-01-04",11746.05,11908.06,11665.04,11746.05,127900],["2024-01-05",11746.05,11827.05,11665.04,11827.05,54900],["2024-01-08",11827.05,12475.11,11827.05,12232.09,226600],["2024-01-09",12394.1,12394.1,11989.07,11989.07,165400],["2024-01-10",12151.08,12151.08,11908.06,11908.06,110200],["2024-01-11",11908.06,12070.08,11827.05,11989.07,62200],["2024-01-12",11908.06,11908.06,11584.03,11908.06,105600],["2024-01-15",11908.06,11989.07,11827.05,11908.06,34200],["2024-01-16",11908.06,12070.08,11746.05,11989.07,118200],["2024-01-17",11989.07,12070.08,11908.06,11989.07,68600],["2024-01-18",12070.08,12070.08,11827.05,11908.06,11800],["2024-01-19",11908.06,11908.06,11746.05,11908.06,27300],["2024-01-22",11827.05,11827.05,10773.96,11260.0,224800],["2024-01-23",11260.0,11422.02,11260.0,11422.02,66700],["2024-01-24",11422.02,11503.02,11260.0,11341.01,70700],["2024-01-25",11422.02,11503.02,11260.0,11260.0,66100],["2024-01-26",11341.01,11422.02,11260.0,11341.01,78800],["2024-01-29",11422.02,11422.02,11260.0,11260.0,58400],["2024-01-30",11260.0,11341.01,11179.0,11260.0,37600],["2024-01-31",11260.0,11260.0,11179.0,11260.0,41500],["2024-02-01",11341.01,11422.02,11179.0,11422.02,38900],["2024-02-02",11422.02,11503.02,11179.0,11341.01,49400],["2024-02-05",11341.01,11584.03,11341.01,11503.02,120800],["2024-02-06",11503.02,11503.02,11422.02,11422.02,31800],["2024-02-07",11503.02,11503.02,11341.01,11422.02,50500],["2024-02-15",11422.02,11584.03,11341.01,11503.02,432800],["2024-02-16",11503.02,11665.04,11503.02,11584.03,59800],["2024-02-19",11584.03,11584.03,11422.02,11584.03,123300],["2024-02-20",11503.02,11503.02,11341.01,11503.02,113100],["2024-02-21",11503.02,11584.03,11341.01,11503.02,56900],["2024-02-22",11503.02,11503.02,11341.01,11422.02,104000],["2024-02-23",11503.02,11503.02,11260.0,11341.01,162900],["2024-02-26",11260.0,11422.02,11260.0,11422.02,40300],["2024-02-27",11422.02,11422.02,11260.0,11341.01,53800],["2024-02-28",11341.01,11422.02,11341.01,11422.02,92100],["2024-02-29",11503.02,11665.04,11422.02,11422.02,130400],["2024-03-01",11422.02,11422.02,11260.0,11341.01,69100],["2024-03-04",11341.01,11422.02,11260.0,11341.01,433200],["2024-03-05",11341.01,11422.02,11260.0,11341.01,50400],["2024-03-06",11260.0,11341.01,11260.0,11341.01,45300],["2024-03-07",11260.0,11341.01,11179.0,11260.0,63500],["2024-03-08",11341.01,11341.01,11179.0,11260.0,49900],["2024-03-11",11260.0,11260.0,11179.0,11260.0,22500],["2024-03-12",11260.0,11341.01,11179.0,11260.0,93700],["2024-03-13",11179.0,11341.01,11097.99,11341.01,52200],["2024-03-14",11260.0,11422.02,11179.0,11422.02,147500],["2024-03-15",11503.02,11503.02,11341.01,11422.02,59800],["2024-03-18",11422.02,11422.02,11179.0,11179.0,118400],["2024-03-19",11341.01,11341.01,11260.0,11341.01,38400],["2024-03-20",11341.01,11341.01,11260.0,11341.01,31000],["2024-03-21",11341.01,11422.02,11260.0,11422.02,73700],["2024-03-22",11422.02,11422.02,11260.0,11422.02,100400],["2024-03-25",11341.01,11422.02,11341.01,11422.02,43200],["2024-03-26",11260.0,11422.02,11260.0,11422.02,21700],["2024-03-27",11422.02,11503.02,11422.02,11422.02,64700],["2024-03-28",11503.02,12556.12,11503.02,12232.09,614600],["2024-03-29",12394.1,12394.1,12070.08,12151.08,166900],["2024-04-01",12151.08,12151.08,11584.03,11827.05,189500],["2024-04-02",11827.05,11827.05,11584.03,11827.05,151900],["2024-04-03",11827.05,11908.06,11665.04,11665.04,81000],["2024-04-04",11584.03,11746.05,11584.03,11746.05,137600],["2024-04-05",11665.04,12151.08,11503.02,11908.06,197000],["2024-04-08",11584.03,11908.06,11422.02,11665.04,95400],["2024-04-09",11665.04,11827.05,11503.02,11665.04,85600],["2024-04-10",11746.05,11746.05,11503.02,11665.04,62400],["2024-04-11",11584.03,11584.03,11503.02,11584.03,65800],["2024-04-12",11584.03,11665.04,11503.02,11584.03,68700],["2024-04-15",11584.03,11584.03,11016.98,11016.98,106400],["2024-04-16",11016.98,11179.0,10773.96,10935.97,219900],["2024-04-17",10935.97,10935.97,10854.97,10935.97,41200],["2024-04-19",10935.97,10935.97,10530.94,10611.95,99400],["2024-04-22",10368.92,10935.97,10368.92,10773.96,36500],["2024-04-23",10935.97,10935.97,10773.96,10854.97,21800],["2024-04-24",10854.97,11097.99,10773.96,11097.99,12900],["2024-04-25",11179.0,11260.0,10854.97,11016.98,28600],["2024-04-26",10935.97,10935.97,10611.95,10935.97,65100],["2024-05-02",11016.98,11097.99,10692.95,10935.97,21000],["2024-05-03",10935.97,11097.99,10854.97,10935.97,36200],["2024-05-06",11097.99,11097.99,10935.97,11016.98,42000],["2024-05-07",11016.98,11016.98,10935.97,10935.97,31300],["2024-05-08",10935.97,11260.0,10935.97,11179.0,44400],["2024-05-09",11341.01,11503.02,11260.0,11422.02,140400],["2024-05-10",11422.02,11503.02,11097.99,11260.0,44000],["2024-05-13",11260.0,11260.0,11097.99,11097.99,71100],["2024-05-14",11260.0,11341.01,11179.0,11260.0,70700],["2024-05-15",11179.0,11341.01,11179.0,11260.0,22400],["2024-05-16",11260.0,11260.0,11179.0,11260.0,22600],["2024-05-17",11260.0,11260.0,11016.98,11260.0,93100],["2024-05-20",11260.0,11422.02,11179.0,11260.0,79700],["2024-05-21",11422.02,11422.02,11097.99,11260.0,87600],["2024-05-22",11260.0,11422.02,11260.0,11341.01,103600],["2024-05-23",11422.02,11503.02,11341.01,11503.02,84300],["2024-05-24",11422.02,11584.03,11260.0,11341.01,133100],["2024-05-27",11503.02,11503.02,11260.0,11422.02,119400],["2024-05-28",11503.02,11584.03,11341.01,11422.02,199200],["2024-05-29",12114.26,12114.26,11335.49,11422.02,71900],["2024-05-30",11335.49,11335.49,10989.37,11162.43,91000],["2024-05-31",11162.43,11162.43,10902.83,11075.9,95100],["2024-06-03",11162.43,11248.96,11075.9,11162.43,59100],["2024-06-04",11248.96,11248.96,11162.43,11248.96,46500],["2024-06-05",11335.49,11854.67,11335.49,11422.02,302600],["2024-06-06",11422.02,11595.08,11335.49,11422.02,38200],["2024-06-07",11508.55,11508.55,11335.49,11422.02,100000],["2024-06-10",11422.02,11508.55,11335.49,11422.02,86400],["2024-06-11",11422.02,11422.02,11248.96,11422.02,49400],["2024-06-12",11335.49,11422.02,11248.96,11422.02,37900],["2024-06-13",11422.02,11422.02,11248.96,11335.49,92800],["2024-06-14",11335.49,11335.49,10729.77,11075.9,110900],["2024-06-17",11162.43,11248.96,10989.37,11248.96,36800],["2024-06-18",11248.96,11248.96,10989.37,11162.43,29900],["2024-06-19",11075.9,11248.96,10989.37,11075.9,60300],["2024-06-20",11075.9,11162.43,11075.9,11162.43,44600],["2024-06-21",11162.43,11335.49,11162.43,11162.43,65700],["2024-06-24",11248.96,11508.55,10989.37,10989.37,155500],["2024-06-25",11075.9,11162.43,10989.37,10989.37,27000],["2024-06-26",11075.9,11075.9,10902.83,11075.9,59400],["2024-06-27",11075.9,11075.9,10902.83,11075.9,41200],["2024-06-28",11075.9,11075.9,10902.83,10902.83,25100],["2024-07-01",10989.37,10989.37,10902.83,10989.37,18400],["2024-07-02",10989.37,11075.9,10989.37,10989.37,60600],["2024-07-03",10989.37,11162.43,10989.37,11162.43,48200],["2024-07-04",11075.9,11075.9,10989.37,10989.37,28100],["2024-07-05",10989.37,10989.37,10989.37,10989.37,35200],["2024-07-08",10989.37,11075.9,10989.37,11075.9,28300],["2024-07-09",11075.9,11162.43,10989.37,11162.43,19200],["2024-07-10",11162.43,11248.96,11075.9,11248.96,91200],["2024-07-11",11335.49,11422.02,11162.43,11248.96,66500],["2024-07-12",11248.96,11248.96,11075.9,11248.96,26800],["2024-07-15",11075.9,11248.96,11075.9,11075.9,6200],["2024-07-16",11162.43,11162.43,11075.9,11162.43,17100],["2024-07-17",11248.96,11248.96,10643.24,10643.24,84700],["2024-07-18",10816.3,11075.9,10816.3,10989.37,51300],["2024-07-19",11075.9,11075.9,10902.83,10989.37,21100],["2024-07-22",10989.37,10989.37,10902.83,10902.83,30300],["2024-07-23",10902.83,11162.43,10816.3,10902.83,93500],["2024-07-24",10902.83,10902.83,10729.77,10902.83,27800],["2024-07-25",10902.83,10902.83,10816.3,10902.83,9200],["2024-07-26",10902.83,10989.37,10902.83,10989.37,26800],["2024-07-29",10989.37,10989.37,10902.83,10902.83,19400],["2024-07-30",11162.43,11335.49,10902.83,10989.37,54700],["2024-07-31",10989.37,10989.37,10902.83,10989.37,87700],["2024-08-01",11075.9,11075.9,10816.3,10902.83,81900],["2024-08-02",10989.37,11075.9,10816.3,10989.37,86700],["2024-08-05",10989.37,11075.9,10643.24,10729.77,95100],["2024-08-06",10729.77,10902.83,10729.77,10902.83,20300],["2024-08-07",10902.83,10989.37,10816.3,10989.37,21300],["2024-08-08",10989.37,10989.37,10816.3,10989.37,11300],["2024-08-09",10902.83,10989.37,10816.3,10989.37,3300],["2024-08-12",10816.3,10902.83,10816.3,10816.3,13900],["2024-08-13",10816.3,10816.3,10729.77,10816.3,11100],["2024-08-14",10816.3,10816.3,10816.3,10816.3,28000],["2024-08-15",10902.83,10902.83,10729.77,10902.83,5600],["2024-08-16",10902.83,10989.37,10816.3,10902.83,32200],["2024-08-19",10902.83,10989.37,10816.3,10989.37,21500],["2024-08-20",10902.83,11075.9,10902.83,10989.37,27100],["2024-08-21",10902.83,10989.37,10816.3,10902.83,12300],["2024-08-22",10989.37,10989.37,10902.83,10902.83,23300],["2024-08-23",10902.83,10902.83,10816.3,10902.83,14300],["2024-08-26",10902.83,10989.37,10816.3,10902.83,9400],["2024-08-27",10816.3,10902.83,10816.3,10902.83,4200],["2024-08-28",10816.3,10902.83,10729.77,10902.83,31400],["2024-08-29",10816.3,10902.83,10816.3,10902.83,24000],["2024-08-30",10902.83,10902.83,10816.3,10816.3,13400],["2024-09-04",10729.77,10902.83,10729.77,10902.83,7300],["2024-09-05",10902.83,10902.83,10729.77,10902.83,6100],["2024-09-06",10729.77,10816.3,10556.71,10816.3,16700],["2024-09-09",10643.24,10816.3,10556.71,10816.3,13000],["2024-09-10",10729.77,10729.77,10556.71,10643.24,18700],["2024-09-11",10556.71,10643.24,10556.71,10643.24,5400],["2024-09-12",10556.71,10643.24,10556.71,10643.24,1300],["2024-09-13",10643.24,10643.24,10470.18,10643.24,800],["2024-09-16",10556.71,10643.24,10470.18,10643.24,29100],["2024-09-17",10556.71,10556.71,10470.18,10556.71,1000],["2024-09-18",10643.24,10816.3,10470.18,10556.71,11600],["2024-09-19",10556.71,10643.24,10470.18,10556.71,25400],["2024-09-20",10643.24,10643.24,10470.18,10643.24,16200],["2024-09-23",10556.71,10556.71,10470.18,10556.71,25700],["2024-09-24",10470.18,10643.24,10383.65,10643.24,15200],["2024-09-25",10643.24,10643.24,10643.24,10643.24,2300],["2024-09-26",10556.71,10643.24,10470.18,10556.71,17800],["2024-09-27",10556.71,10556.71,10383.65,10556.71,19000],["2024-09-30",10556.71,10556.71,10556.71,10556.71,8100],["2024-10-01",10556.71,10643.24,10383.65,10556.71,37300],["2024-10-02",10556.71,10556.71,10210.59,10210.59,99500],["2024-10-03",10210.59,10470.18,10210.59,10470.18,32400],["2024-10-04",10556.71,10556.71,10297.12,10470.18,2300],["2024-10-07",10470.18,10470.18,10297.12,10297.12,26100],["2024-10-08",10210.59,10297.12,10210.59,10297.12,8700],["2024-10-09",10297.12,10383.65,10297.12,10383.65,6300],["2024-10-10",10383.65,10383.65,10210.59,10383.65,13800],["2024-10-11",10297.12,10297.12,10210.59,10297.12,27900],["2024-10-14",10383.65,10383.65,10210.59,10297.12,18100],["2024-10-15",10210.59,10297.12,10210.59,10297.12,36800],["2024-10-16",10383.65,10383.65,10210.59,10383.65,8000],["2024-10-17",10383.65,10383.65,10210.59,10383.65,7500],["2024-10-18",10383.65,10383.65,10210.59,10383.65,10700],["2024-10-21",10210.59,10210.59,10037.53,10210.59,71400],["2024-10-22",10037.53,10124.06,9777.94,10124.06,78600],["2024-10-23",9691.41,9951.0,9691.41,9951.0,46300],["2024-10-24",9864.47,9864.47,9518.35,9691.41,61400],["2024-10-25",9691.41,9691.41,9518.35,9604.88,20700],["2024-10-28",9518.35,9604.88,9518.35,9604.88,14500],["2024-10-29",9604.88,9604.88,9345.29,9518.35,36000],["2024-10-30",9518.35,9518.35,9345.29,9431.82,60500],["2024-10-31",9172.23,9345.29,9172.23,9258.76,45900],["2024-11-01",9345.29,9431.82,9345.29,9431.82,15700],["2024-11-04",9431.82,9431.82,9085.7,9345.29,32400],["2024-11-05",9345.29,9345.29,8999.17,9085.7,48500],["2024-11-06",9085.7,9172.23,8999.17,9085.7,10100],["2024-11-07",9085.7,9085.7,8739.57,9085.7,56200],["2024-11-08",9085.7,9085.7,9085.7,9085.7,13400],["2024-11-11",9085.7,9085.7,8826.1,8912.63,23500],["2024-11-12",8912.63,8999.17,8826.1,8912.63,66300],["2024-11-13",8826.1,8912.63,8826.1,8826.1,29200],["2024-11-14",8826.1,8826.1,8653.04,8653.04,49300],["2024-11-15",8653.04,8739.57,8653.04,8653.04,12300],["2024-11-18",8739.57,8739.57,8653.04,8739.57,36000],["2024-11-19",8739.57,8739.57,8653.04,8739.57,88000],["2024-11-20",8739.57,8912.63,8739.57,8826.1,45700],["2024-11-21",8826.1,8912.63,8826.1,8912.63,8900],["2024-11-22",8999.17,8999.17,8912.63,8999.17,10900],["2024-11-25",9085.7,9258.76,9085.7,9258.76,33100],["2024-11-26",9345.29,9604.88,9345.29,9518.35,45000],["2024-11-27",9518.35,9518.35,9345.29,9345.29,19600],["2024-11-28",9431.82,9518.35,9345.29,9345.29,43800],["2024-11-29",9431.82,9431.82,9345.29,9431.82,4500],["2024-12-02",9431.82,9518.35,9345.29,9431.82,16300],["2024-12-03",9431.82,9431.82,9431.82,9431.82,700],["2024-12-04",9345.29,9431.82,9345.29,9431.82,8900],["2024-12-05",9431.82,9518.35,9258.76,9431.82,9600],["2024-12-06",9345.29,9345.29,9172.23,9345.29,29300],["2024-12-09",8739.57,9345.29,8739.57,9258.76,18400],["2024-12-10",9345.29,9345.29,9172.23,9345.29,16400],["2024-12-11",9431.82,9518.35,9258.76,9258.76,23200],["2024-12-12",9345.29,9518.35,9258.76,9258.76,24400],["2024-12-13",9258.76,9258.76,9172.23,9258.76,12200],["2024-12-16",9172.23,9258.76,9172.23,9258.76,13600],["2024-12-17",9258.76,9258.76,9172.23,9258.76,10900],["2024-12-18",9258.76,9345.29,9258.76,9345.29,2500],["2024-12-19",9172.23,9345.29,9085.7,9085.7,10100],["2024-12-20",9085.7,9345.29,9085.7,9085.7,64700],["2024-12-23",9172.23,9172.23,8999.17,9172.23,12200],["2024-12-24",9258.76,9258.76,9085.7,9258.76,3600],["2024-12-25",9172.23,9345.29,9172.23,9258.76,15600],["2024-12-26",9345.29,9518.35,9345.29,9431.82,28600],["2024-12-27",9518.35,9777.94,9518.35,9777.94,75300],["2024-12-30",9777.94,9777.94,9258.76,9258.76,65900],["2024-12-31",9431.82,9518.35,9258.76,9345.29,8700],["2025-01-02",9518.35,9518.35,9345.29,9518.35,2500],["2025-01-03",9431.82,9518.35,9345.29,9518.35,5600],["2025-01-06",9518.35,9518.35,9345.29,9345.29,25900],["2025-01-07",9345.29,9345.29,9258.76,9345.29,16800],["2025-01-08",9431.82,9518.35,9345.29,9345.29,15900],["2025-01-09",9518.35,9518.35,9258.76,9258.76,13700],["2025-01-10",9431.82,9431.82,8999.17,9085.7,84500],["2025-01-13",9085.7,9085.7,8999.17,8999.17,79700],["2025-01-14",8999.17,8999.17,8999.17,8999.17,78300],["2025-01-15",8999.17,9172.23,8999.17,9172.23,179200],["2025-01-16",9258.76,9345.29,9085.7,9172.23,70300],["2025-01-17",9172.23,9172.23,8999.17,8999.17,84100],["2025-01-20",8999.17,9172.23,8912.63,8912.63,65800],["2025-01-21",9085.7,9172.23,8999.17,9172.23,100900],["2025-01-22",9172.23,9345.29,9172.23,9345.29,17900],["2025-01-23",9345.29,10210.59,9345.29,9864.47,183000],["2025-01-24",9864.47,9864.47,9518.35,9604.88,46200],["2025-02-03",9777.94,9777.94,9431.82,9604.88,59600],["2025-02-04",9518.35,9604.88,9431.82,9604.88,422000],["2025-02-05",9604.88,9777.94,9431.82,9431.82,38500],["2025-02-06",9431.82,9604.88,9431.82,9518.35,52000],["2025-02-07",9691.41,10037.53,9691.41,9864.47,168400],["2025-02-10",9951.0,10816.3,9864.47,10816.3,556400],["2025-02-11",10989.37,11854.67,10989.37,11248.96,407400],["2025-02-12",11335.49,11508.55,10383.65,10643.24,315200],["2025-02-13",10816.3,11422.02,10729.77,11075.9,189700],["2025-02-14",11248.96,11508.55,10989.37,11162.43,258400],["2025-02-17",11248.96,11854.67,11075.9,11162.43,414900],["2025-02-18",11248.96,11508.55,10816.3,11335.49,321300],["2025-02-19",11248.96,11422.02,10902.83,10989.37,265500],["2025-02-20",10989.37,11335.49,10902.83,11075.9,169300],["2025-02-21",11075.9,11335.49,10902.83,11075.9,112700],["2025-02-24",11075.9,11075.9,10556.71,10902.83,172500],["2025-02-25",10902.83,10902.83,10556.71,10556.71,123000],["2025-02-26",10729.77,10816.3,10470.18,10470.18,100600],["2025-02-27",10470.18,11075.9,10383.65,10902.83,184700],["2025-02-28",10989.37,10989.37,10729.77,10816.3,55500],["2025-03-03",10816.3,11335.49,10816.3,10902.83,101400],["2025-03-04",10902.83,10902.83,10643.24,10816.3,57200],["2025-03-05",10816.3,10816.3,10643.24,10816.3,57400],["2025-03-06",10816.3,10989.37,10643.24,10729.77,38400],["2025-03-07",10816.3,10816.3,10643.24,10729.77,54900],["2025-03-10",10729.77,10902.83,10556.71,10902.83,91100],["2025-03-11",10902.83,10902.83,10643.24,10816.3,46300],["2025-03-12",10643.24,10816.3,10383.65,10556.71,134400],["2025-03-13",10643.24,10816.3,10556.71,10556.71,33600],["2025-03-14",10643.24,10816.3,10556.71,10729.77,77300],["2025-03-17",10902.83,11768.14,10902.83,11595.08,572600],["2025-03-18",11768.14,12287.32,11335.49,11422.02,101700],["2025-03-19",11422.02,11508.55,10729.77,10816.3,213800],["2025-03-20",10989.37,10989.37,10643.24,10729.77,103000],["2025-03-21",10902.83,10902.83,10556.71,10643.24,147400],["2025-03-24",10643.24,10643.24,10556.71,10556.71,71700],["2025-03-25",10643.24,10729.77,10470.18,10643.24,82000],["2025-03-26",10729.77,10729.77,10556.71,10729.77,51800],["2025-03-27",10729.77,10729.77,10556.71,10556.71,63200],["2025-03-28",10556.71,10729.77,10470.18,10643.24,50400],["2025-03-31",10643.24,10643.24,10470.18,10556.71,40600],["2025-04-01",10556.71,10902.83,10556.71,10729.77,84200],["2025-04-02",10729.77,10816.3,10383.65,10643.24,84400],["2025-04-03",10556.71,10556.71,9604.88,9604.88,264100],["2025-04-04",9518.35,10210.59,8739.57,9777.94,178000],["2025-04-08",9777.94,9777.94,8826.1,8999.17,192000],["2025-04-09",8999.17,9691.41,8653.04,8999.17,157600],["2025-04-10",9258.76,9864.47,9258.76,9864.47,7100],["2025-04-11",10383.65,10383.65,9518.35,9864.47,93800],["2025-04-14",9864.47,9951.0,9777.94,9777.94,65900],["2025-04-15",9777.94,9777.94,9604.88,9691.41,29800],["2025-04-16",9777.94,9864.47,9691.41,9777.94,47700],["2025-04-17",9777.94,9777.94,9604.88,9777.94,8500],["2025-04-18",9864.47,9864.47,9691.41,9777.94,36900],["2025-04-21",9691.41,9691.41,9518.35,9691.41,99200],["2025-04-22",9691.41,9691.41,9172.23,9431.82,78400],["2025-04-23",9518.35,9691.41,9431.82,9431.82,23400],["2025-04-24",9518.35,9691.41,9518.35,9518.35,40400],["2025-04-25",9604.88,9604.88,9518.35,9518.35,34500],["2025-04-28",9431.82,9691.41,9431.82,9691.41,10500],["2025-04-29",9691.41,9691.41,9518.35,9691.41,19300],["2025-05-05",9691.41,9777.94,9518.35,9518.35,70500],["2025-05-06",9518.35,9777.94,9518.35,9691.41,13900],["2025-05-07",9604.88,9691.41,9518.35,9518.35,25600],["2025-05-08",9604.88,9691.41,9518.35,9604.88,39300],["2025-05-09",9691.41,9691.41,9518.35,9604.88,25700],["2025-05-12",9604.88,9691.41,9604.88,9691.41,57400],["2025-05-13",9691.41,9777.94,9604.88,9691.41,103600],["2025-05-14",9691.41,9777.94,9604.88,9777.94,130000],["2025-05-15",9777.94,9777.94,9691.41,9777.94,41700],["2025-05-16",8999.17,9691.41,8999.17,9604.88,33400],["2025-05-19",9604.88,9691.41,9604.88,9604.88,23900],["2025-05-20",9691.41,9777.94,9691.41,9777.94,67400],["2025-05-21",9777.94,9864.47,9604.88,9777.94,24200],["2025-05-22",9777.94,9864.47,9604.88,9604.88,50500],["2025-05-23",9604.88,9691.41,9604.88,9691.41,10100],["2025-05-26",9777.94,9777.94,9604.88,9691.41,42300],["2025-05-27",9691.41,9777.94,9604.88,9777.94,101200],["2025-05-28",9864.47,9951.0,9777.94,9864.47,61800],["2025-05-29",9951.0,9951.0,9864.47,9951.0,65300],["2025-05-30",9951.0,10037.53,9864.47,10037.53,94600],["2025-06-02",10037.53,10210.59,9864.47,10210.59,68900],["2025-06-03",10297.12,10297.12,10124.06,10210.59,97200],["2025-06-04",10210.59,10210.59,10124.06,10210.59,98300],["2025-06-05",10210.59,10210.59,10037.53,10210.59,101000],["2025-06-06",10210.59,10210.59,9951.0,9951.0,78300],["2025-06-09",10230.0,10602.0,10044.0,10137.0,47400],["2025-06-10",10044.0,10137.0,9951.0,9951.0,20200],["2025-06-11",10044.0,10044.0,9951.0,9951.0,13100],["2025-06-12",9951.0,10137.0,9951.0,10044.0,30300],["2025-06-13",10044.0,10044.0,9951.0,9951.0,22700],["2025-06-16",9951.0,10044.0,9858.0,9951.0,23900],["2025-06-17",9951.0,10044.0,9858.0,9951.0,11000],["2025-06-18",9951.0,10044.0,9951.0,9951.0,20600],["2025-06-19",9951.0,9951.0,9858.0,9951.0,27900],["2025-06-20",9951.0,9951.0,9858.0,9858.0,22400],["2025-06-23",9951.0,9951.0,9858.0,9951.0,24700],["2025-06-24",9951.0,9951.0,9858.0,9858.0,21800],["2025-06-25",9858.0,9951.0,9672.0,9858.0,37800],["2025-06-26",9858.0,9858.0,9765.0,9765.0,24900],["2025-06-27",9765.0,9858.0,9765.0,9765.0,12600],["2025-06-30",9765.0,9858.0,9765.0,9858.0,24400],["2025-07-01",9858.0,9858.0,9765.0,9765.0,6900],["2025-07-02",9765.0,9765.0,9765.0,9765.0,32100],["2025-07-03",9765.0,9858.0,9765.0,9858.0,39100],["2025-07-04",9858.0,9951.0,9858.0,9951.0,22500],["2025-07-07",9951.0,9951.0,9858.0,9858.0,10200],["2025-07-08",9858.0,9951.0,9765.0,9765.0,19800],["2025-07-09",9765.0,9951.0,9765.0,9951.0,40400],["2025-07-10",9951.0,9951.0,9858.0,9858.0,69500],["2025-07-11",9858.0,10137.0,9858.0,10044.0,53400],["2025-07-14",10044.0,10044.0,9858.0,9951.0,35100],["2025-07-15",9951.0,9951.0,9858.0,9858.0,74000],["2025-07-16",9858.0,9951.0,9765.0,9858.0,18300],["2025-07-17",9858.0,9951.0,9765.0,9951.0,30000],["2025-07-18",9951.0,9951.0,9858.0,9858.0,28400],["2025-07-21",9765.0,10044.0,9765.0,9951.0,21600],["2025-07-22",9951.0,10044.0,9951.0,10044.0,52900],["2025-07-23",10044.0,10044.0,9858.0,9951.0,48700],["2025-07-24",10044.0,10044.0,9951.0,9951.0,25400],["2025-07-25",9951.0,9951.0,9858.0,9951.0,35100],["2025-07-28",10044.0,10044.0,9858.0,9951.0,114200],["2025-07-29",9951.0,9951.0,9765.0,9765.0,61500],["2025-07-30",9858.0,9858.0,9765.0,9765.0,37200],["2025-07-31",9858.0,9951.0,9765.0,9858.0,59400],["2025-08-01",9951.0,9951.0,9765.0,9858.0,12300],["2025-08-04",9858.0,9858.0,9765.0,9858.0,28700],["2025-08-05",9858.0,9951.0,9765.0,9765.0,39300],["2025-08-06",9765.0,9858.0,9765.0,9858.0,13600],["2025-08-07",9858.0,9858.0,9765.0,9765.0,11200],["2025-08-08",9765.0,9858.0,9765.0,9858.0,79700],["2025-08-11",9858.0,9951.0,9765.0,9765.0,128800],["2025-08-12",9858.0,10602.0,9765.0,10323.0,260800],["2025-08-13",10416.0,10416.0,10044.0,10323.0,70800],["2025-08-14",10323.0,10323.0,10044.0,10137.0,53300],["2025-08-15",10137.0,10137.0,9765.0,9858.0,120500],["2025-08-18",9858.0,9951.0,9858.0,9951.0,26300],["2025-08-19",9951.0,10044.0,9858.0,9951.0,53700],["2025-08-20",10044.0,10044.0,9765.0,9765.0,54400],["2025-08-21",9858.0,9858.0,9765.0,9765.0,46700],["2025-08-22",9765.0,9765.0,9393.0,9579.0,141200],["2025-08-25",9672.0,9672.0,9486.0,9579.0,51800],["2025-08-26",9579.0,9672.0,9579.0,9672.0,17600],["2025-08-27",9672.0,9765.0,9579.0,9672.0,30700],["2025-08-28",9672.0,9765.0,9672.0,9765.0,35300],["2025-08-29",9765.0,9765.0,9486.0,9672.0,86900],["2025-09-03",9672.0,9765.0,9579.0,9765.0,6100],["2025-09-04",9765.0,9765.0,9672.0,9672.0,6100],["2025-09-05",9672.0,9672.0,9672.0,9672.0,44500],["2025-09-08",9765.0,9765.0,9579.0,9672.0,10800],["2025-09-09",9765.0,9765.0,9579.0,9672.0,7000],["2025-09-10",9672.0,9672.0,9486.0,9672.0,20100],["2025-09-11",9579.0,9579.0,9300.0,9579.0,25400],["2025-09-12",9579.0,9579.0,9486.0,9579.0,20300],["2025-09-15",9486.0,9765.0,9486.0,9765.0,19300],["2025-09-16",9672.0,9765.0,9579.0,9672.0,14100],["2025-09-17",9672.0,9672.0,9579.0,9579.0,9500],["2025-09-18",9579.0,9672.0,9579.0,9672.0,30200],["2025-09-19",9672.0,9672.0,9579.0,9579.0,11700],["2025-09-22",9579.0,9579.0,9300.0,9486.0,19100],["2025-09-23",9579.0,9672.0,9486.0,9579.0,11700],["2025-09-24",9486.0,9672.0,9393.0,9672.0,20200],["2025-09-25",9672.0,9672.0,9486.0,9672.0,15700],["2025-09-26",9672.0,9672.0,9486.0,9486.0,8800],["2025-09-29",9579.0,9579.0,9486.0,9579.0,11300],["2025-09-30",9579.0,9579.0,9486.0,9579.0,13700],["2025-10-01",9486.0,9579.0,9393.0,9579.0,7100],["2025-10-02",9486.0,9672.0,9486.0,9579.0,18200],["2025-10-03",9486.0,9486.0,9486.0,9486.0,4900],["2025-10-06",9393.0,9579.0,9300.0,9486.0,58800],["2025-10-07",9486.0,9486.0,9393.0,9486.0,4700],["2025-10-08",9486.0,9486.0,9393.0,9486.0,3500],["2025-10-09",9486.0,9486.0,9486.0,9486.0,17800],["2025-10-10",9486.0,9579.0,9486.0,9486.0,19100],["2025-10-13",9486.0,9486.0,9393.0,9486.0,10300],["2025-10-14",9486.0,9486.0,9393.0,9393.0,22900],["2025-10-15",9393.0,9393.0,9300.0,9393.0,8400],["2025-10-16",9393.0,9393.0,9393.0,9393.0,10900],["2025-10-17",9393.0,9486.0,9300.0,9393.0,2100],["2025-10-20",9486.0,9486.0,9300.0,9393.0,13900],["2025-10-21",9300.0,9486.0,9300.0,9393.0,37500],["2025-10-22",9300.0,9486.0,9300.0,9300.0,16700],["2025-10-23",9393.0,9486.0,9300.0,9486.0,4200],["2025-10-24",9393.0,9393.0,9300.0,9393.0,9800],["2025-10-27",9393.0,9486.0,9300.0,9393.0,35100],["2025-10-28",9300.0,9393.0,9300.0,9393.0,9400],["2025-10-29",9393.0,9393.0,9300.0,9393.0,3700],["2025-10-30",9393.0,9393.0,9300.0,9393.0,20800],["2025-10-31",9300.0,9393.0,9300.0,9393.0,26400],["2025-11-03",9300.0,9393.0,9300.0,9300.0,22600],["2025-11-04",9300.0,9300.0,9207.0,9300.0,18900],["2025-11-05",9300.0,9393.0,9300.0,9300.0,17600],["2025-11-06",9300.0,9393.0,9207.0,9207.0,15000],["2025-11-07",9300.0,9300.0,9207.0,9207.0,14700],["2025-11-10",9300.0,9300.0,9207.0,9300.0,19400],["2025-11-11",9300.0,9300.0,9300.0,9300.0,3300],["2025-11-12",9393.0,9579.0,9393.0,9579.0,34100],["2025-11-13",9579.0,9579.0,9486.0,9486.0,11700],["2025-11-14",9486.0,9486.0,9393.0,9486.0,3000],["2025-11-17",9486.0,9579.0,9486.0,9579.0,6300],["2025-11-18",9486.0,9579.0,9486.0,9579.0,2600],["2025-11-19",9579.0,9579.0,9486.0,9486.0,29100],["2025-11-20",9486.0,9579.0,9393.0,9579.0,22900],["2025-11-21",9579.0,9579.0,9393.0,9486.0,22100],["2025-11-24",9579.0,9672.0,9486.0,9579.0,28000],["2025-11-25",9579.0,10044.0,9579.0,9858.0,109400],["2025-11-26",9951.0,9951.0,9765.0,9765.0,16200],["2025-11-27",9672.0,9672.0,9300.0,9579.0,48100],["2025-11-28",9579.0,9672.0,9579.0,9579.0,11600],["2025-12-01",9579.0,9579.0,9486.0,9579.0,10600],["2025-12-02",9579.0,9579.0,9486.0,9486.0,9200],["2025-12-03",9579.0,9579.0,9486.0,9579.0,15800],["2025-12-04",9579.0,9672.0,9579.0,9579.0,20500],["2025-12-05",9579.0,9579.0,9486.0,9486.0,21500],["2025-12-08",9579.0,9579.0,9393.0,9393.0,21900],["2025-12-09",9486.0,9486.0,9393.0,9486.0,4600],["2025-12-10",9486.0,9486.0,9486.0,9486.0,5000],["2025-12-11",9486.0,9486.0,9393.0,9393.0,20500],["2025-12-12",9486.0,9486.0,9393.0,9393.0,22000],["2025-12-15",9393.0,9486.0,9393.0,9486.0,3500],["2025-12-16",9393.0,9486.0,9393.0,9486.0,10100],["2025-12-17",9486.0,9486.0,9393.0,9393.0,15600],["2025-12-18",9486.0,9486.0,9393.0,9393.0,4900],["2025-12-19",9393.0,9393.0,9393.0,9393.0,11400],["2025-12-22",9486.0,9486.0,9393.0,9393.0,25400],["2025-12-23",9486.0,9486.0,9393.0,9393.0,45300],["2025-12-24",9393.0,9486.0,9114.0,9300.0,19000],["2025-12-25",9393.0,9393.0,9300.0,9300.0,24100],["2025-12-26",9300.0,9393.0,9207.0,9300.0,7600],["2025-12-29",9300.0,9393.0,9300.0,9393.0,7200],["2025-12-30",9393.0,9393.0,9393.0,9393.0,3400],["2025-12-31",9393.0,9393.0,9300.0,9393.0,11300],["2026-01-05",10323.0,10323.0,9300.0,9300.0,72800],["2026-01-06",9393.0,9393.0,9300.0,9393.0,46200],["2026-01-07",9486.0,9486.0,9300.0,9300.0,12000],["2026-01-08",9393.0,9486.0,9393.0,9393.0,27500],["2026-01-09",9393.0,9486.0,9393.0,9393.0,5500],["2026-01-12",9486.0,9486.0,9300.0,9393.0,15200],["2026-01-13",9393.0,9393.0,9300.0,9393.0,11500],["2026-01-14",9393.0,9486.0,9393.0,9393.0,13900],["2026-01-15",9486.0,9579.0,9393.0,9486.0,87000],["2026-01-16",9672.0,9951.0,9486.0,9765.0,248200],["2026-01-19",9765.0,9858.0,9672.0,9765.0,68900],["2026-01-20",9765.0,9765.0,9486.0,9579.0,104900],["2026-01-21",9486.0,9486.0,9393.0,9486.0,77800],["2026-01-22",9393.0,9579.0,9393.0,9579.0,48000],["2026-01-23",9486.0,9486.0,9393.0,9486.0,54700],["2026-01-26",9486.0,9486.0,9207.0,9393.0,45000],["2026-01-27",9393.0,9393.0,9300.0,9393.0,8600],["2026-01-28",9393.0,9393.0,9300.0,9393.0,12700],["2026-01-29",9393.0,9486.0,9393.0,9486.0,5600],["2026-01-30",9486.0,9486.0,9393.0,9486.0,47800],["2026-02-02",9486.0,9486.0,9393.0,9486.0,14200],["2026-02-03",9486.0,9486.0,9393.0,9486.0,30300],["2026-02-04",9486.0,9579.0,9393.0,9579.0,36900],["2026-02-05",9486.0,9486.0,9393.0,9486.0,15600],["2026-02-06",9393.0,9393.0,9300.0,9300.0,27600],["2026-02-09",9393.0,9393.0,9300.0,9300.0,9200],["2026-02-10",9393.0,9393.0,9300.0,9300.0,17800],["2026-02-11",9393.0,9486.0,9393.0,9486.0,2300],["2026-02-12",9393.0,9486.0,9393.0,9393.0,900],["2026-02-13",9393.0,9393.0,9393.0,9393.0,2200],["2026-02-23",9393.0,9486.0,9393.0,9486.0,8300],["2026-02-24",9486.0,9486.0,9393.0,9393.0,13500],["2026-02-25",9393.0,9486.0,9393.0,9486.0,7900],["2026-02-26",9486.0,9486.0,9393.0,9393.0,24900],["2026-02-27",9393.0,9486.0,9393.0,9486.0,4500],["2026-03-02",9486.0,10044.0,9393.0,9858.0,772000],["2026-03-03",9951.0,10788.0,9951.0,10788.0,923300],["2026-03-04",10974.0,11811.0,10881.0,11811.0,1370100],["2026-03-05",11811.0,12648.0,10788.0,10788.0,694000],["2026-03-06",10881.0,11811.0,10509.0,10974.0,334000],["2026-03-09",11160.0,11997.0,11067.0,11067.0,901700],["2026-03-10",11160.0,11346.0,10602.0,10695.0,372900],["2026-03-11",10695.0,10974.0,10323.0,10509.0,368400],["2026-03-12",10509.0,11346.0,10509.0,11346.0,394400],["2026-03-13",11439.0,11811.0,11160.0,11253.0,588500],["2026-03-16",11067.0,11439.0,10416.0,10695.0,336000],["2026-03-17",10695.0,10881.0,10416.0,10416.0,251100],["2026-03-18",10230.0,11160.0,10230.0,10788.0,187300],["2026-03-19",10788.0,10974.0,10602.0,10788.0,152000],["2026-03-20",10974.0,11718.0,10881.0,11439.0,740800],["2026-03-23",11160.0,11904.0,10974.0,11067.0,379400],["2026-03-24",11160.0,11160.0,10416.0,10416.0,520400],["2026-03-25",10416.0,10881.0,10323.0,10881.0,241500],["2026-03-26",10881.0,10974.0,10416.0,10695.0,208300],["2026-03-27",10695.0,10881.0,10602.0,10695.0,148200],["2026-03-30",10695.0,11067.0,10695.0,10881.0,211100],["2026-03-31",10881.0,10881.0,10602.0,10695.0,131600],["2026-04-01",10695.0,10695.0,10323.0,10323.0,421200],["2026-04-02",10230.0,10416.0,10230.0,10416.0,180200],["2026-04-03",10509.0,10695.0,10230.0,10230.0,188200],["2026-04-06",10323.0,10323.0,9765.0,10044.0,233600],["2026-04-07",9951.0,10044.0,9579.0,9858.0,165300],["2026-04-08",9951.0,10044.0,9765.0,9858.0,210200],["2026-04-09",9951.0,10044.0,9858.0,9951.0,126800],["2026-04-10",9858.0,10044.0,9765.0,9858.0,150100],["2026-04-13",9951.0,10230.0,9858.0,9951.0,110100],["2026-04-14",9951.0,9951.0,9765.0,9951.0,140400],["2026-04-15",9951.0,9951.0,9765.0,9858.0,121500],["2026-04-16",9858.0,9858.0,9579.0,9579.0,194300],["2026-04-17",9672.0,9765.0,9579.0,9579.0,56300],["2026-04-20",9579.0,9672.0,9486.0,9579.0,69300],["2026-04-21",9579.0,9765.0,9486.0,9486.0,130000],["2026-04-22",9579.0,9579.0,9486.0,9486.0,78600],["2026-04-23",9579.0,9579.0,9393.0,9579.0,113100],["2026-04-24",9486.0,9579.0,9393.0,9579.0,91400],["2026-04-28",9579.0,9579.0,9486.0,9486.0,99700],["2026-04-29",9486.0,9579.0,9393.0,9486.0,78800],["2026-05-04",9579.0,9579.0,9393.0,9486.0,43800],["2026-05-05",9486.0,9579.0,9393.0,9486.0,100800],["2026-05-06",9486.0,9486.0,9300.0,9486.0,90700],["2026-05-07",9486.0,9486.0,9300.0,9393.0,63500],["2026-05-08",9393.0,9393.0,9300.0,9300.0,65600],["2026-05-11",9393.0,9393.0,9300.0,9393.0,47000],["2026-05-12",9486.0,9579.0,9393.0,9486.0,70400],["2026-05-13",9486.0,9486.0,9300.0,9300.0,159400],["2026-05-14",9393.0,9393.0,9300.0,9300.0,61600],["2026-05-15",9393.0,9486.0,9300.0,9486.0,46400],["2026-05-18",9486.0,9579.0,9393.0,9579.0,123200],["2026-05-19",9579.0,9672.0,9486.0,9579.0,46600],["2026-05-20",9486.0,9486.0,9300.0,9486.0,125900],["2026-05-21",9486.0,9486.0,9300.0,9486.0,15600],["2026-05-22",9486.0,9486.0,9393.0,9486.0,57600],["2026-05-25",9486.0,9672.0,9486.0,9579.0,47100],["2026-05-26",9486.0,9579.0,9300.0,9486.0,52500],["2026-05-27",9486.0,9486.0,9393.0,9393.0,72900],["2026-05-28",9393.0,9486.0,9300.0,9393.0,113700],["2026-05-29",9300.0,9393.0,9300.0,9393.0,35900],["2026-06-01",9393.0,9393.0,9207.0,9393.0,80500],["2026-06-02",9393.0,9393.0,9300.0,9300.0,63300],["2026-06-03",9393.0,9393.0,9300.0,9393.0,40400],["2026-06-04",9393.0,9579.0,9393.0,9579.0,83400],["2026-06-05",9579.0,9579.0,9486.0,9486.0,46400],["2026-06-08",9393.0,9486.0,9300.0,9300.0,72000],["2026-06-09",9400.0,9700.0,9300.0,9500.0,43200],["2026-06-10",9500.0,9600.0,9400.0,9500.0,25900],["2026-06-11",9500.0,9500.0,9400.0,9500.0,10900],["2026-06-12",9400.0,9500.0,9300.0,9400.0,28000],["2026-06-15",9300.0,9300.0,9100.0,9300.0,121600],["2026-06-16",9300.0,9300.0,9200.0,9200.0,29400],["2026-06-17",9200.0,9300.0,9200.0,9200.0,24700],["2026-06-18",9200.0,9300.0,9200.0,9200.0,18100],["2026-06-19",9200.0,9200.0,9200.0,9200.0,6600],["2026-06-22",9200.0,9200.0,9200.0,9200.0,11400],["2026-06-23",9200.0,9200.0,9000.0,9000.0,29600],["2026-06-24",9000.0,9200.0,9000.0,9100.0,18500],["2026-06-25",9100.0,9100.0,9000.0,9100.0,20900],["2026-06-26",9100.0,9200.0,9000.0,9200.0,13400],["2026-06-29",9200.0,9200.0,9200.0,9200.0,9200],["2026-06-30",9200.0,9200.0,9100.0,9200.0,18200],["2026-07-01",9200.0,9200.0,9000.0,9200.0,21400],["2026-07-02",9200.0,9200.0,9200.0,9200.0,3200],["2026-07-03",9100.0,9100.0,9000.0,9100.0,28500],["2026-07-06",9100.0,9100.0,9000.0,9000.0,48700],["2026-07-07",9000.0,9000.0,8900.0,9000.0,26100],["2026-07-08",9000.0,9000.0,8900.0,9000.0,29000],["2026-07-09",9000.0,9000.0,8900.0,9000.0,12000],["2026-07-10",8900.0,8900.0,8800.0,8900.0,62800],["2026-07-13",8800.0,9300.0,8800.0,9200.0,74800],["2026-07-14",9200.0,9200.0,9000.0,9100.0,6400],["2026-07-15",9000.0,9000.0,8800.0,9000.0,40600],["2026-07-16",9000.0,9100.0,8900.0,9100.0,43600],["2026-07-17",9100.0,9100.0,9000.0,9000.0,1300],["2026-07-20",8900.0,8900.0,8500.0,8700.0,41700],["2026-07-21",8700.0,8700.0,8500.0,8700.0,30700],["2026-07-22",8700.0,8800.0,8600.0,8700.0,34900],["2026-07-23",8600.0,8700.0,8400.0,8600.0,43900],["2026-07-24",8600.0,8700.0,8500.0,8600.0,9200],["2026-07-27",8700.0,8800.0,8500.0,8700.0,8800],["2026-07-28",8500.0,8700.0,8400.0,8700.0,30300],["2026-07-29",8600.0,8600.0,8500.0,8600.0,6400],["2026-07-30",8600.0,8800.0,8500.0,8800.0,17900],["2026-07-31",8800.0,8800.0,8700.0,8800.0,3100],["2026-08-03",8800.0,8900.0,8700.0,8800.0,5800],["2026-08-04",8800.0,8800.0,8700.0,8800.0,11200],["2026-08-05",8800.0,8800.0,8600.0,8700.0,7200],["2026-08-06",8700.0,8700.0,8600.0,8700.0,4200],["2026-08-07",8700.0,8800.0,8600.0,8800.0,4700],["2026-08-10",8800.0,8800.0,8700.0,8700.0,5200],["2026-08-11",8800.0,8900.0,8700.0,8900.0,20000],["2026-08-12",8800.0,8900.0,8800.0,8900.0,1900],["2026-08-13",8900.0,8900.0,8500.0,8500.0,16000],["2026-08-14",8600.0,8800.0,8600.0,8800.0,6300],["2026-08-17",8800.0,8800.0,8800.0,8800.0,700],["2026-08-18",8800.0,8800.0,8700.0,8700.0,2200],["2026-08-19",8800.0,8800.0,8300.0,8600.0,56400],["2026-08-20",8600.0,8700.0,8600.0,8700.0,1000],["2026-08-21",8700.0,8700.0,8400.0,8600.0,43100],["2026-08-24",8600.0,8700.0,8500.0,8600.0,8600],["2026-08-25",8600.0,8600.0,8500.0,8600.0,51100],["2026-08-26",8600.0,8600.0,8500.0,8500.0,44400],["2026-08-27",8500.0,8500.0,8400.0,8500.0,54500],["2026-08-28",8500.0,8600.0,8400.0,8400.0,24200],["2026-09-03",8400.0,8600.0,8400.0,8500.0,14500],["2026-09-04",8500.0,8500.0,8400.0,8500.0,15500],["2026-09-07",8500.0,8600.0,8500.0,8600.0,19600],["2026-09-08",8600.0,8700.0,8500.0,8700.0,9300],["2026-09-09",8600.0,8700.0,8600.0,8700.0,3800],["2026-09-10",8600.0,8700.0,8600.0,8700.0,8600],["2026-09-11",8700.0,8800.0,8600.0,8700.0,68500],["2026-09-14",8700.0,8700.0,8500.0,8700.0,25400],["2026-09-15",8700.0,8700.0,8500.0,8700.0,3100],["2026-09-16",8700.0,8700.0,8600.0,8700.0,10000],["2026-09-17",8600.0,9400.0,8600.0,9300.0,242700],["2026-09-18",9200.0,9200.0,8900.0,9000.0,21200],["2026-09-21",9000.0,9000.0,8700.0,8800.0,54000],["2026-09-22",8800.0,8900.0,8600.0,8800.0,44200],["2026-09-23",8800.0,8800.0,8700.0,8800.0,6500],["2026-09-24",8700.0,8800.0,8600.0,8700.0,50500],["2026-09-25",8700.0,8700.0,8600.0,8600.0,9000],["2026-09-28",8600.0,8800.0,8600.0,8800.0,41400],["2026-09-29",8700.0,8800.0,8700.0,8700.0,11200],["2026-09-30",8700.0,8800.0,8600.0,8800.0,22100],["2026-10-01",8700.0,8900.0,8700.0,8800.0,11400],["2026-10-02",8800.0,8800.0,8600.0,8800.0,20100],["2026-10-05",8800.0,8800.0,8600.0,8800.0,6000],["2026-10-06",8800.0,8800.0,8500.0,8600.0,41900],["2026-10-07",8600.0,9100.0,8600.0,8900.0,91900],["2026-10-08",9000.0,9200.0,8900.0,9200.0,67900],["2026-10-09",9100.0,9300.0,8800.0,9100.0,140700],["2026-10-12",9000.0,9100.0,8700.0,9000.0,18100]]}