{"sym":"VDS","index":false,"bars":[["2009-06-29",5407.61,5444.65,5407.61,5407.61,13260],["2009-06-30",5444.65,5555.77,4889.07,4889.07,160],["2009-07-01",4815.0,4815.0,4815.0,4815.0,110],["2009-07-02",4333.5,5185.38,4333.5,4333.5,66410],["2009-07-03",4629.8,4926.11,4629.8,4926.11,21440],["2009-07-06",5185.38,5185.38,5000.19,5111.3,66680],["2009-07-07",5148.34,5592.8,4666.84,4666.84,21036],["2009-07-08",4444.61,4777.96,4444.61,4592.77,19500],["2009-07-09",4518.69,4815.0,4444.61,4629.8,21776],["2009-07-10",4629.8,4666.84,4629.8,4629.8,9600],["2009-07-13",4259.42,4259.42,4259.42,4259.42,8600],["2009-07-14",4444.61,4518.69,4444.61,4518.69,4500],["2009-07-15",4444.61,4518.69,4444.61,4518.69,5600],["2009-07-16",4592.77,4592.77,4444.61,4444.61,8500],["2009-07-17",4926.11,4926.11,4444.61,4481.65,9710],["2009-07-21",3777.92,4370.54,3777.92,4185.34,12100],["2009-07-22",4259.42,4259.42,4259.42,4259.42,8200],["2009-07-23",4444.61,4666.84,4074.23,4666.84,11650],["2009-07-24",4889.07,4889.07,4592.77,4592.77,23800],["2009-07-27",5296.5,5296.5,4703.88,4703.88,17600],["2009-07-28",4777.96,4777.96,4629.8,4629.8,2150],["2009-07-29",4259.42,4444.61,4259.42,4370.54,4600],["2009-07-30",4370.54,4444.61,4370.54,4370.54,1900],["2009-07-31",4370.54,4444.61,4370.54,4407.57,10190],["2009-08-03",4259.42,4518.69,4259.42,4259.42,11000],["2009-08-04",4296.46,4592.77,4259.42,4259.42,16125],["2009-08-05",4444.61,4444.61,4000.15,4296.46,21010],["2009-08-06",4444.61,4555.73,4259.42,4259.42,6800],["2009-08-07",4185.34,4370.54,4074.23,4370.54,10000],["2009-08-10",4259.42,4444.61,4259.42,4370.54,5630],["2009-08-11",4407.57,4444.61,4407.57,4444.61,20540],["2009-08-12",4296.46,4444.61,4259.42,4296.46,4596],["2009-08-13",4444.61,4444.61,4185.34,4370.54,48090],["2009-08-14",4259.42,4407.57,4185.34,4296.46,40010],["2009-08-17",4259.42,4370.54,4259.42,4370.54,56500],["2009-08-18",4296.46,4370.54,4296.46,4296.46,35400],["2009-08-21",4815.0,4815.0,4518.69,4815.0,46300],["2009-08-24",5222.42,5222.42,4333.5,5074.27,65800],["2009-08-25",5148.34,5148.34,4629.8,4629.8,35400],["2009-08-26",4815.0,4889.07,4333.5,4852.04,72810],["2009-08-27",4815.0,4889.07,4815.0,4889.07,118674],["2009-08-28",4889.07,5296.5,4889.07,5185.38,28736],["2009-08-31",5666.88,5703.92,5185.38,5703.92,130250],["2009-09-01",5703.92,5852.07,5555.77,5703.92,58060],["2009-09-03",5666.88,5666.88,5555.77,5555.77,33574],["2009-09-04",5555.77,5555.77,5370.57,5370.57,14540],["2009-09-07",4963.15,5259.46,4963.15,5185.38,3200],["2009-09-08",5000.19,5518.73,5000.19,5481.69,19900],["2009-09-09",5185.38,5370.57,5074.27,5370.57,15250],["2009-09-10",5185.38,5370.57,5185.38,5370.57,9650],["2009-09-11",5852.07,5852.07,5407.61,5407.61,8650],["2009-09-14",5555.77,5666.88,5222.42,5629.84,38076],["2009-09-15",5703.92,5852.07,5555.77,5815.03,405590],["2009-09-16",5555.77,5778.0,5555.77,5778.0,6650],["2009-09-17",5740.96,5740.96,5185.38,5740.96,29510],["2009-09-18",5740.96,5889.11,5666.88,5778.0,78600],["2009-09-21",5926.15,6222.46,5852.07,6148.38,108973],["2009-09-22",6148.38,6629.88,6148.38,6629.88,174500],["2009-09-23",6481.73,6481.73,6296.53,6296.53,26930],["2009-09-24",6296.53,6666.92,6259.5,6259.5,98750],["2009-09-25",6296.53,6407.65,6296.53,6370.61,9810],["2009-09-28",6333.57,6629.88,6333.57,6333.57,90100],["2009-09-29",6296.53,6407.65,6296.53,6407.65,88550],["2009-09-30",6296.53,6481.73,6296.53,6370.61,43100],["2009-10-01",6629.88,6629.88,6222.46,6296.53,115670],["2009-10-02",5926.15,6296.53,5926.15,6222.46,29400],["2009-10-05",6222.46,6259.5,6222.46,6222.46,15300],["2009-10-06",6222.46,6222.46,6148.38,6148.38,25300],["2009-10-07",6185.42,6296.53,6185.42,6222.46,107600],["2009-10-08",6222.46,6222.46,6148.38,6185.42,23830],["2009-10-09",6185.42,6296.53,6185.42,6185.42,63500],["2009-10-12",6296.53,6333.57,6222.46,6296.53,71300],["2009-10-13",6296.53,6296.53,6148.38,6296.53,40000],["2009-10-14",6481.73,6481.73,6296.53,6333.57,34050],["2009-10-15",6444.69,6481.73,6333.57,6481.73,73500],["2009-10-16",6407.65,6481.73,6407.65,6481.73,16800],["2009-10-19",6481.73,7074.34,6481.73,6518.77,49000],["2009-10-20",6592.84,6666.92,6592.84,6666.92,45000],["2009-10-21",6741.0,6741.0,6592.84,6592.84,16400],["2009-10-22",6666.92,6666.92,6555.8,6555.8,14100],["2009-10-23",6296.53,6370.61,6296.53,6370.61,17000],["2009-10-26",6333.57,6444.69,6111.34,6111.34,7100],["2009-10-27",6815.07,6815.07,6111.34,6333.57,16700],["2009-10-29",6111.34,6111.34,5926.15,6111.34,40200],["2009-10-30",6185.42,6185.42,6111.34,6185.42,14400],["2009-11-02",6222.46,6222.46,5592.8,5666.88,129800],["2009-11-03",5555.77,5740.96,5555.77,5555.77,10700],["2009-11-04",6185.42,6185.42,6037.27,6037.27,2600],["2009-11-05",6037.27,6296.53,5740.96,6000.23,5800],["2009-11-06",6074.3,6222.46,6074.3,6222.46,2670],["2009-11-09",5555.77,6741.0,5555.77,5555.77,9306],["2009-11-10",6333.57,6333.57,5370.57,5629.84,7361],["2009-11-11",6407.65,6407.65,6407.65,6407.65,1266],["2009-11-12",7037.3,7037.3,5815.03,6703.96,2016],["2009-11-13",5926.15,7185.46,5926.15,7185.46,5372],["2009-11-16",6592.84,6592.84,5629.84,5629.84,23216],["2009-11-17",5555.77,6370.61,5259.46,6370.61,24377],["2009-11-18",6148.38,6148.38,5407.61,5555.77,22755],["2009-11-19",6148.38,6148.38,5259.46,6148.38,2707],["2009-11-20",5666.88,6592.84,5555.77,5555.77,15837],["2009-11-23",5259.46,6370.61,5259.46,6370.61,19771],["2009-11-24",6000.23,6000.23,5111.3,5111.3,12200],["2009-11-25",4852.04,5889.11,4852.04,4852.04,3707],["2009-11-26",4963.15,6000.23,4963.15,6000.23,38155],["2009-11-27",4555.73,5518.73,4555.73,5518.73,13117],["2009-11-30",5926.15,5926.15,5926.15,5926.15,843],["2009-12-01",5444.65,6518.77,5370.57,6296.53,9126],["2009-12-02",6815.07,6815.07,5629.84,5629.84,1010],["2009-12-03",7222.5,7222.5,7222.5,7222.5,515],["2009-12-04",6518.77,6518.77,6518.77,6518.77,20000],["2009-12-07",7148.42,7148.42,5889.11,5889.11,5355],["2009-12-08",5370.57,6555.8,5370.57,6555.8,5806],["2009-12-09",5000.19,6037.27,5000.19,5000.19,7214],["2009-12-10",4815.0,5740.96,4815.0,5740.96,16799],["2009-12-11",5889.11,5889.11,5889.11,5889.11,2002],["2009-12-14",5333.54,6444.69,5333.54,6444.69,9393],["2009-12-15",5444.65,5963.19,5444.65,5963.19,85],["2009-12-16",6148.38,6148.38,5037.23,6148.38,2531],["2009-12-17",5333.54,6518.77,5333.54,5333.54,5929],["2009-12-18",6037.27,6037.27,6037.27,6037.27,2123],["2009-12-21",5444.65,6629.88,5444.65,6629.88,16171],["2009-12-22",4926.11,5963.19,4926.11,5963.19,5785],["2009-12-23",5037.23,5555.77,4815.0,4815.0,2744],["2009-12-24",5000.19,5074.27,4963.15,4963.15,5000],["2009-12-25",4815.0,5000.19,4777.96,5000.19,6900],["2009-12-28",4815.0,5370.57,4629.8,5370.57,37560],["2009-12-29",4703.88,5703.92,4666.84,5703.92,54197],["2009-12-30",5000.19,6037.27,5000.19,5185.38,46971],["2009-12-31",6444.69,6444.69,5333.54,6444.69,22010],["2010-01-04",5815.03,5926.15,5703.92,5703.92,27900],["2010-01-05",5259.46,5259.46,5222.42,5222.42,46100],["2010-01-06",4703.88,5222.42,4703.88,5222.42,66600],["2010-01-07",5000.19,5333.54,4963.15,5185.38,41700],["2010-01-08",5000.19,5000.19,4889.07,4889.07,24800],["2010-01-11",5444.65,5444.65,4963.15,5037.23,16110],["2010-01-12",5037.23,5148.34,5000.19,5148.34,20800],["2010-01-13",5000.19,5333.54,5000.19,5333.54,29000],["2010-01-14",5148.34,5185.38,5037.23,5185.38,13500],["2010-01-18",5185.38,5222.42,5037.23,5222.42,64000],["2010-01-19",5185.38,5481.69,5185.38,5259.46,49040],["2010-01-20",5296.5,5518.73,5185.38,5185.38,48000],["2010-01-21",5185.38,5222.42,4852.04,4852.04,27100],["2010-01-22",5000.19,5222.42,5000.19,5037.23,20800],["2010-01-25",4666.84,5222.42,4666.84,5148.34,28300],["2010-01-26",5111.3,5111.3,5111.3,5111.3,6000],["2010-01-27",5111.3,5111.3,5111.3,5111.3,0],["2010-01-28",5148.34,5185.38,5074.27,5111.3,20000],["2010-01-29",5185.38,5185.38,5000.19,5000.19,7500],["2010-02-01",4963.15,4963.15,4889.07,4889.07,3500],["2010-02-02",5185.38,5185.38,5111.3,5185.38,7000],["2010-02-03",5370.57,5370.57,5185.38,5185.38,5960],["2010-02-04",5185.38,5370.57,5185.38,5185.38,900],["2010-02-05",5740.96,5740.96,5370.57,5370.57,17010],["2010-02-08",5185.38,5370.57,5185.38,5222.42,15000],["2010-02-09",5259.46,5259.46,5185.38,5259.46,7000],["2010-02-10",5222.42,5222.42,5222.42,5222.42,0],["2010-02-11",5259.46,5296.5,5259.46,5296.5,3500],["2010-02-12",5296.5,5296.5,5296.5,5296.5,0],["2010-02-22",5370.57,5555.77,5370.57,5481.69,3100],["2010-02-23",5481.69,5555.77,5481.69,5481.69,12800],["2010-02-24",5555.77,5592.8,5555.77,5592.8,2000],["2010-02-25",5555.77,5555.77,5555.77,5555.77,2500],["2010-02-26",5555.77,5592.8,5407.61,5407.61,11500],["2010-03-01",5555.77,5592.8,5555.77,5592.8,27200],["2010-03-02",5555.77,5555.77,5444.65,5444.65,2000],["2010-03-03",5555.77,5740.96,5555.77,5555.77,83000],["2010-03-04",5555.77,5740.96,5555.77,5740.96,5500],["2010-03-05",5815.03,6148.38,5740.96,6111.34,29350],["2010-03-08",5926.15,5963.19,5740.96,5852.07,14000],["2010-03-09",5926.15,5926.15,5666.88,5852.07,19600],["2010-03-10",5926.15,5926.15,5926.15,5926.15,20440],["2010-03-11",5926.15,5926.15,5852.07,5926.15,90000],["2010-03-12",6074.3,6074.3,5889.11,5889.11,6500],["2010-03-15",5926.15,6000.23,5926.15,5926.15,121300],["2010-03-16",5926.15,5926.15,5815.03,5852.07,57000],["2010-03-17",5852.07,5926.15,5778.0,5778.0,46500],["2010-03-18",5852.07,5852.07,5740.96,5778.0,23500],["2010-03-19",5666.88,5666.88,5666.88,5666.88,2000],["2010-03-22",5703.92,5740.96,5703.92,5740.96,7000],["2010-03-23",5629.84,5629.84,5592.8,5629.84,4900],["2010-03-24",5815.03,5815.03,5703.92,5815.03,15890],["2010-03-25",5815.03,5815.03,5629.84,5815.03,4000],["2010-03-26",5815.03,5815.03,5815.03,5815.03,3000],["2010-03-29",5815.03,5852.07,5815.03,5852.07,5840],["2010-03-30",5926.15,5926.15,5778.0,5778.0,185780],["2010-03-31",5852.07,5926.15,5778.0,5778.0,253500],["2010-04-01",5926.15,5926.15,5666.88,5740.96,17810],["2010-04-02",5740.96,5740.96,5703.92,5703.92,1200],["2010-04-05",6259.5,6259.5,5815.03,5815.03,1750],["2010-04-06",5926.15,5926.15,5555.77,5926.15,8300],["2010-04-07",5852.07,6037.27,5703.92,6037.27,18840],["2010-04-09",6370.61,6407.65,6185.42,6407.65,21700],["2010-04-12",6518.77,6741.0,6444.69,6666.92,71700],["2010-04-13",6703.96,6889.15,6518.77,6741.0,83010],["2010-04-14",6889.15,6889.15,6629.88,6629.88,43620],["2010-04-15",6555.8,6666.92,6148.38,6481.73,69700],["2010-04-16",6518.77,6666.92,6518.77,6555.8,25200],["2010-04-19",6666.92,6666.92,6407.65,6481.73,232100],["2010-04-20",6481.73,6666.92,6444.69,6481.73,35350],["2010-04-21",6555.8,6555.8,6370.61,6555.8,39800],["2010-04-22",6481.73,6778.03,6481.73,6629.88,11600],["2010-04-26",6518.77,7148.42,6370.61,7148.42,8110],["2010-04-27",6481.73,6666.92,6444.69,6555.8,63310],["2010-04-28",6592.84,7185.46,6592.84,7185.46,288230],["2010-04-29",7185.46,7741.03,7111.38,7185.46,165300],["2010-05-04",7592.88,7592.88,7222.5,7407.69,58450],["2010-05-05",7296.57,7370.65,7222.5,7333.61,32650],["2010-05-06",7222.5,7963.26,7222.5,7407.69,87700],["2010-05-07",8185.5,8185.5,7407.69,7407.69,86460],["2010-05-10",7407.69,7778.07,7037.3,7407.69,48250],["2010-05-11",6666.92,7592.88,6666.92,7592.88,150510],["2010-05-12",7037.3,7444.73,7037.3,7111.38,27900],["2010-05-13",7222.5,7815.11,7037.3,7592.88,163730],["2010-05-14",7741.03,8407.73,7592.88,7778.07,310100],["2010-05-17",7778.07,7778.07,7778.07,7778.07,0],["2010-05-18",7778.07,7778.07,7778.07,7778.07,0],["2010-05-25",7037.3,7407.69,6741.0,7259.53,266200],["2010-05-26",7222.5,7222.5,6741.0,6741.0,100100],["2010-05-27",6889.15,7037.3,6629.88,6926.19,66400],["2010-05-28",7222.5,7296.57,7111.38,7148.42,138200],["2010-05-31",7222.5,7222.5,6703.96,6703.96,39700],["2010-06-01",6666.92,6889.15,6666.92,6703.96,58500],["2010-06-02",6815.07,6815.07,6629.88,6666.92,86500],["2010-06-03",6963.23,6963.23,6629.88,6666.92,86800],["2010-06-04",6703.96,6741.0,6555.8,6629.88,21900],["2010-06-07",6481.73,6518.77,6222.46,6222.46,83900],["2010-06-08",6222.46,6333.57,6111.34,6296.53,25700],["2010-06-09",6296.53,6296.53,6037.27,6074.3,44100],["2010-06-10",6518.77,6518.77,6259.5,6481.73,60100],["2010-06-11",6518.77,6629.88,6111.34,6111.34,81100],["2010-06-14",6407.65,6407.65,6259.5,6259.5,9800],["2010-06-15",6296.53,6444.69,6259.5,6259.5,46200],["2010-06-16",6370.61,6629.88,6222.46,6592.84,78300],["2010-06-17",6444.69,6852.11,6407.65,6852.11,290400],["2010-06-18",6815.07,6926.19,6666.92,6741.0,103200],["2010-06-21",6852.11,6852.11,6666.92,6815.07,95200],["2010-06-22",6852.11,6852.11,6592.84,6592.84,44200],["2010-06-23",6444.69,6703.96,6444.69,6555.8,123800],["2010-06-24",6778.03,6778.03,6333.57,6444.69,210400],["2010-06-25",6555.8,6555.8,6111.34,6370.61,88900],["2010-06-28",6481.73,6481.73,6296.53,6370.61,38100],["2010-06-29",6407.65,6518.77,6333.57,6481.73,51100],["2010-06-30",6296.53,6333.57,6185.42,6296.53,31200],["2010-07-01",6296.53,6333.57,6259.5,6296.53,34300],["2010-07-02",6629.88,6629.88,6333.57,6370.61,6800],["2010-07-05",6333.57,6333.57,6222.46,6296.53,37400],["2010-07-06",6222.46,6296.53,6148.38,6148.38,42800],["2010-07-07",6407.65,6407.65,6111.34,6222.46,40700],["2010-07-08",6296.53,6296.53,5963.19,6259.5,115100],["2010-07-09",6259.5,6259.5,6111.34,6222.46,800],["2010-07-12",6111.34,6222.46,6111.34,6222.46,26800],["2010-07-13",6444.69,6592.84,6259.5,6592.84,277100],["2010-07-14",6518.77,6666.92,6370.61,6444.69,88700],["2010-07-15",6444.69,6592.84,6407.65,6444.69,82800],["2010-07-16",6481.73,6518.77,6296.53,6444.69,57100],["2010-07-19",6037.27,6037.27,6000.23,6000.23,61500],["2010-07-20",6296.53,6296.53,6037.27,6074.3,72400],["2010-07-21",6074.3,6111.34,5889.11,5889.11,29400],["2010-07-22",6000.23,6111.34,5963.19,5963.19,23800],["2010-07-23",6037.27,6037.27,5926.15,5963.19,26800],["2010-07-26",6074.3,6074.3,5778.0,5815.03,14200],["2010-07-27",5926.15,5926.15,5740.96,5740.96,107300],["2010-07-28",5629.84,5815.03,5555.77,5629.84,8800],["2010-07-29",5815.03,5815.03,5481.69,5629.84,9400],["2010-07-30",5555.77,5629.84,5481.69,5629.84,22000],["2010-08-02",5592.8,5592.8,5518.73,5518.73,14900],["2010-08-03",5740.96,5740.96,5444.65,5555.77,87700],["2010-08-04",5444.65,5444.65,5444.65,5444.65,1600],["2010-08-05",5444.65,5555.77,5444.65,5555.77,37300],["2010-08-06",5666.88,5666.88,5333.54,5333.54,15200],["2010-08-09",5259.46,5259.46,5111.3,5111.3,22600],["2010-08-10",5111.3,5185.38,4852.04,5185.38,50800],["2010-08-11",5222.42,5222.42,4852.04,4889.07,21300],["2010-08-12",5000.19,5000.19,4629.8,4703.88,33900],["2010-08-13",4815.0,4963.15,4777.96,4963.15,39900],["2010-08-16",5111.3,5148.34,5074.27,5148.34,28900],["2010-08-17",4963.15,5037.23,4963.15,5037.23,10000],["2010-08-18",5074.27,5074.27,4703.88,4740.92,16400],["2010-08-19",4815.0,4963.15,4815.0,4963.15,300],["2010-08-20",5185.38,5185.38,4629.8,5074.27,5200],["2010-08-23",4889.07,4889.07,4666.84,4815.0,9500],["2010-08-24",4889.07,4889.07,4407.57,4444.61,77200],["2010-08-25",4444.61,4444.61,4148.31,4148.31,70000],["2010-08-26",4259.42,4259.42,4000.15,4259.42,16900],["2010-08-27",4000.15,4222.38,3963.11,4222.38,8500],["2010-08-30",4296.46,4333.5,4296.46,4333.5,84000],["2010-08-31",4481.65,4629.8,4370.54,4592.77,108500],["2010-09-01",4592.77,4777.96,4555.73,4777.96,31500],["2010-09-06",4815.0,4963.15,4815.0,4889.07,70400],["2010-09-07",5074.27,5074.27,4592.77,4666.84,66100],["2010-09-08",4703.88,4703.88,4370.54,4444.61,31200],["2010-09-09",4592.77,4703.88,4555.73,4666.84,56300],["2010-09-10",4740.92,4852.04,4370.54,4444.61,93400],["2010-09-13",4518.69,4555.73,4444.61,4444.61,19900],["2010-09-14",4518.69,4555.73,4444.61,4444.61,5500],["2010-09-15",4444.61,4444.61,4370.54,4407.57,30200],["2010-09-16",4370.54,4444.61,4370.54,4407.57,4600],["2010-09-17",4444.61,4592.77,4407.57,4592.77,37200],["2010-09-20",4481.65,4592.77,4370.54,4444.61,62300],["2010-09-21",4407.57,4444.61,4370.54,4370.54,24400],["2010-09-22",4407.57,4407.57,4333.5,4333.5,8100],["2010-09-23",4296.46,4333.5,4259.42,4333.5,13900],["2010-09-24",4222.38,4333.5,4222.38,4259.42,16600],["2010-09-27",4296.46,4370.54,4296.46,4333.5,13000],["2010-09-28",4407.57,4407.57,4333.5,4370.54,39100],["2010-09-29",4370.54,4370.54,4222.38,4222.38,33500],["2010-09-30",4259.42,4259.42,4222.38,4222.38,26600],["2010-10-01",4259.42,4259.42,4185.34,4185.34,5100],["2010-10-04",4222.38,4222.38,4000.15,4037.19,65500],["2010-10-05",3963.11,4148.31,3963.11,4037.19,13200],["2010-10-06",4222.38,4259.42,4148.31,4222.38,19800],["2010-10-07",4222.38,4370.54,4074.23,4185.34,20800],["2010-10-08",4222.38,4222.38,4074.23,4074.23,11800],["2010-10-11",4074.23,4148.31,4000.15,4074.23,22200],["2010-10-12",4074.23,4074.23,3963.11,4037.19,26300],["2010-10-13",4037.19,4074.23,4000.15,4037.19,12400],["2010-10-14",4074.23,4074.23,4000.15,4037.19,13100],["2010-10-15",4037.19,4148.31,4000.15,4037.19,11100],["2010-10-18",3963.11,4222.38,3852.0,4037.19,9900],["2010-10-19",4000.15,4000.15,3889.04,3889.04,10800],["2010-10-20",3889.04,3926.07,3740.88,3740.88,71300],["2010-10-21",3889.04,3889.04,3814.96,3889.04,9600],["2010-10-22",3777.92,3777.92,3629.77,3666.81,45800],["2010-10-25",3555.69,3740.88,3518.65,3666.81,95300],["2010-10-26",3666.81,3814.96,3666.81,3777.92,19700],["2010-10-27",3518.65,3703.84,3518.65,3666.81,45800],["2010-10-28",3740.88,3889.04,3703.84,3703.84,46600],["2010-10-29",3740.88,3740.88,3740.88,3740.88,7000],["2010-11-01",3666.81,3666.81,3666.81,3666.81,7200],["2010-11-02",3629.77,3629.77,3555.69,3629.77,15500],["2010-11-03",3703.84,3703.84,3592.73,3592.73,4500],["2010-11-04",3555.69,3666.81,3555.69,3592.73,8400],["2010-11-05",3740.88,3740.88,3555.69,3629.77,29200],["2010-11-08",3629.77,3629.77,3555.69,3592.73,16000],["2010-11-09",3518.65,3555.69,3518.65,3518.65,20000],["2010-11-10",3518.65,3518.65,3444.57,3518.65,140800],["2010-11-11",3518.65,3518.65,3444.57,3518.65,53700],["2010-11-12",3333.46,3481.61,3259.38,3370.5,122600],["2010-11-15",3333.46,3333.46,3296.42,3296.42,60800],["2010-11-16",3444.57,3518.65,3259.38,3259.38,2900],["2010-11-17",3333.46,3333.46,3296.42,3296.42,9800],["2010-11-18",3185.31,3481.61,3185.31,3481.61,4800],["2010-11-19",3407.54,3407.54,3296.42,3296.42,9000],["2010-11-22",3148.27,3444.57,3148.27,3296.42,5800],["2010-11-23",3296.42,3333.46,3259.38,3333.46,27100],["2010-11-24",3296.42,3333.46,3296.42,3333.46,22200],["2010-11-25",3481.61,3481.61,3333.46,3370.5,14100],["2010-11-26",3407.54,3518.65,3370.5,3481.61,36300],["2010-11-29",3444.57,3518.65,3370.5,3518.65,35300],["2010-11-30",3592.73,3666.81,3518.65,3555.69,20300],["2010-12-01",3703.84,3703.84,3444.57,3444.57,15100],["2010-12-02",3703.84,3889.04,3481.61,3889.04,53100],["2010-12-03",4037.19,4074.23,3963.11,4074.23,302400],["2010-12-06",4000.15,4296.46,3963.11,4259.42,164500],["2010-12-07",4148.31,4407.57,4037.19,4037.19,138600],["2010-12-08",4222.38,4222.38,3889.04,3963.11,98400],["2010-12-09",3703.84,4037.19,3703.84,4037.19,4000],["2010-12-10",3889.04,4074.23,3852.0,4000.15,58800],["2010-12-13",4074.23,4259.42,4074.23,4259.42,345500],["2010-12-14",4444.61,4444.61,4074.23,4259.42,17600],["2010-12-15",4222.38,4222.38,3963.11,4000.15,55300],["2010-12-16",3777.92,3814.96,3740.88,3740.88,59900],["2010-12-17",3889.04,3889.04,3666.81,3740.88,74200],["2010-12-20",3629.77,3777.92,3481.61,3555.69,19400],["2010-12-21",3666.81,3666.81,3444.57,3592.73,15200],["2010-12-22",3666.81,3666.81,3407.54,3444.57,5800],["2010-12-23",3629.77,3629.77,3407.54,3444.57,23800],["2010-12-24",3444.57,3555.69,3444.57,3518.65,3900],["2010-12-27",3592.73,3703.84,3407.54,3703.84,30200],["2010-12-28",3777.92,3777.92,3555.69,3703.84,25400],["2010-12-29",3629.77,3703.84,3555.69,3555.69,14900],["2010-12-30",3814.96,3852.0,3518.65,3518.65,89600],["2010-12-31",3777.92,3777.92,3592.73,3740.88,96300],["2011-01-04",3926.07,3926.07,3666.81,3777.92,26600],["2011-01-05",3555.69,3889.04,3555.69,3703.84,38400],["2011-01-06",3852.0,3889.04,3592.73,3592.73,32800],["2011-01-07",3703.84,3703.84,3555.69,3629.77,23600],["2011-01-10",3592.73,3666.81,3555.69,3666.81,52600],["2011-01-11",3592.73,3592.73,3518.65,3592.73,11600],["2011-01-12",3555.69,3666.81,3555.69,3666.81,10100],["2011-01-13",3629.77,3666.81,3629.77,3666.81,7700],["2011-01-14",3666.81,3703.84,3629.77,3703.84,109300],["2011-01-17",3703.84,3814.96,3703.84,3740.88,106200],["2011-01-18",3740.88,3777.92,3666.81,3703.84,170800],["2011-01-19",3740.88,3740.88,3703.84,3740.88,21500],["2011-01-20",3703.84,3703.84,3666.81,3703.84,52400],["2011-01-21",3740.88,3814.96,3703.84,3814.96,14300],["2011-01-24",3740.88,3740.88,3703.84,3740.88,66900],["2011-01-25",3703.84,3703.84,3666.81,3703.84,35800],["2011-01-26",3740.88,3740.88,3703.84,3740.88,4700],["2011-01-27",3740.88,3740.88,3703.84,3740.88,50700],["2011-01-28",3740.88,3777.92,3740.88,3740.88,11500],["2011-02-08",3777.92,3852.0,3777.92,3852.0,35300],["2011-02-09",3740.88,3889.04,3740.88,3740.88,34200],["2011-02-10",3703.84,3814.96,3703.84,3703.84,10700],["2011-02-11",3740.88,3740.88,3740.88,3740.88,300],["2011-02-14",3814.96,3889.04,3703.84,3703.84,4600],["2011-02-15",3703.84,3703.84,3703.84,3703.84,6600],["2011-02-16",3740.88,3814.96,3740.88,3777.92,31300],["2011-02-17",3703.84,3703.84,3703.84,3703.84,13500],["2011-02-18",3518.65,3703.84,3518.65,3703.84,1100],["2011-02-21",3703.84,3703.84,3555.69,3555.69,156500],["2011-02-22",3629.77,3629.77,3629.77,3629.77,3000],["2011-02-23",3666.81,3703.84,3629.77,3703.84,40700],["2011-02-24",3555.69,3629.77,3518.65,3629.77,12100],["2011-02-25",3703.84,3703.84,3703.84,3703.84,300],["2011-02-28",3703.84,3703.84,3518.65,3518.65,4600],["2011-03-01",3518.65,3518.65,3518.65,3518.65,4800],["2011-03-02",3518.65,3518.65,3481.61,3518.65,55000],["2011-03-03",3444.57,3481.61,3407.54,3407.54,36200],["2011-03-04",3370.5,3518.65,3370.5,3518.65,41600],["2011-03-07",3555.69,3555.69,3555.69,3555.69,100],["2011-03-08",3518.65,3518.65,3481.61,3481.61,2600],["2011-03-09",3333.46,3333.46,3296.42,3333.46,37000],["2011-03-10",3518.65,3555.69,3518.65,3555.69,100600],["2011-03-11",3740.88,3777.92,3629.77,3777.92,146500],["2011-03-14",4037.19,4037.19,3518.65,3518.65,2600],["2011-03-15",3555.69,3555.69,3555.69,3555.69,100],["2011-03-16",3555.69,3555.69,3555.69,3555.69,0],["2011-03-17",3555.69,3555.69,3555.69,3555.69,0],["2011-03-18",3666.81,3703.84,3555.69,3703.84,30200],["2011-03-21",3481.61,3666.81,3481.61,3666.81,3000],["2011-03-22",3629.77,3666.81,3518.65,3666.81,4600],["2011-03-23",3629.77,3666.81,3518.65,3666.81,26700],["2011-03-24",3666.81,3666.81,3666.81,3666.81,1500],["2011-03-25",3666.81,3666.81,3444.57,3666.81,55000],["2011-03-28",3555.69,3555.69,3555.69,3555.69,0],["2011-03-29",3518.65,3518.65,3444.57,3481.61,41100],["2011-03-30",3666.81,3666.81,3666.81,3666.81,20000],["2011-03-31",3666.81,3740.88,3444.57,3703.84,284100],["2011-04-01",3555.69,3555.69,3481.61,3481.61,13100],["2011-04-04",3444.57,3444.57,3407.54,3407.54,4200],["2011-04-05",3444.57,3481.61,3444.57,3481.61,4000],["2011-04-06",3481.61,3481.61,3481.61,3481.61,0],["2011-04-07",3481.61,3481.61,3296.42,3296.42,10600],["2011-04-08",3370.5,3407.54,3370.5,3407.54,2000],["2011-04-13",3296.42,3333.46,3296.42,3333.46,300],["2011-04-14",3444.57,3444.57,3333.46,3333.46,2900],["2011-04-15",3481.61,3481.61,3333.46,3333.46,10600],["2011-04-18",3407.54,3407.54,3333.46,3370.5,8200],["2011-04-19",3333.46,3370.5,3259.38,3259.38,46000],["2011-04-20",3333.46,3370.5,3296.42,3333.46,52100],["2011-04-21",3185.31,3185.31,3185.31,3185.31,1000],["2011-04-22",3185.31,3185.31,3074.19,3074.19,79500],["2011-04-25",3333.46,3333.46,3333.46,3333.46,1000],["2011-04-26",3111.23,3370.5,3111.23,3370.5,22000],["2011-04-27",3333.46,3333.46,3333.46,3333.46,0],["2011-04-28",3148.27,3148.27,3148.27,3148.27,1000],["2011-04-29",3148.27,3222.34,3148.27,3222.34,153500],["2011-05-04",3222.34,3296.42,3185.31,3185.31,28900],["2011-05-05",3074.19,3074.19,3074.19,3074.19,1000],["2011-05-06",3148.27,3148.27,3074.19,3074.19,4100],["2011-05-09",3111.23,3111.23,3111.23,3111.23,0],["2011-05-10",3111.23,3111.23,3074.19,3111.23,6400],["2011-05-11",3185.31,3185.31,3111.23,3111.23,11000],["2011-05-12",3037.15,3148.27,3037.15,3148.27,5100],["2011-05-13",3148.27,3148.27,3148.27,3148.27,0],["2011-05-16",3148.27,3148.27,3148.27,3148.27,0],["2011-05-17",3000.11,3000.11,3000.11,3000.11,200],["2011-05-18",2963.08,2963.08,2963.08,2963.08,5600],["2011-05-19",3074.19,3074.19,3074.19,3074.19,100],["2011-05-20",2963.08,2963.08,2926.04,2926.04,9000],["2011-05-23",2889.0,2889.0,2889.0,2889.0,2000],["2011-05-24",2889.0,2889.0,2703.81,2703.81,44100],["2011-05-25",2777.88,2777.88,2777.88,2777.88,0],["2011-05-26",2592.69,2703.81,2592.69,2592.69,30900],["2011-05-27",2740.84,2740.84,2444.54,2592.69,8400],["2011-05-30",2592.69,2592.69,2555.65,2555.65,86800],["2011-05-31",2444.54,2444.54,2444.54,2444.54,12800],["2011-06-01",2592.69,2592.69,2592.69,2592.69,12100],["2011-06-02",2740.84,2740.84,2740.84,2740.84,4200],["2011-06-03",2926.04,2926.04,2851.96,2889.0,9500],["2011-06-06",3037.15,3037.15,3037.15,3037.15,100],["2011-06-07",3148.27,3148.27,3148.27,3148.27,200],["2011-06-08",2963.08,3148.27,2963.08,3148.27,3100],["2011-06-09",3111.23,3111.23,3111.23,3111.23,100],["2011-06-10",2963.08,3296.42,2963.08,3296.42,15000],["2011-06-13",3407.54,3407.54,3407.54,3407.54,100],["2011-06-14",3185.31,3185.31,3185.31,3185.31,1100],["2011-06-15",2963.08,2963.08,2963.08,2963.08,1500],["2011-06-16",3148.27,3148.27,2963.08,2963.08,1500],["2011-06-17",2851.96,2851.96,2851.96,2851.96,500],["2011-06-20",2666.77,3037.15,2666.77,3037.15,3700],["2011-06-21",2851.96,2851.96,2851.96,2851.96,0],["2011-06-22",2666.77,2666.77,2666.77,2666.77,100],["2011-06-23",2666.77,2666.77,2666.77,2666.77,0],["2011-06-24",2851.96,2851.96,2851.96,2851.96,1000],["2011-06-27",2814.92,2814.92,2814.92,2814.92,50000],["2011-06-28",2963.08,2963.08,2963.08,2963.08,100],["2011-06-29",2963.08,2963.08,2963.08,2963.08,0],["2011-06-30",2963.08,2963.08,2963.08,2963.08,0],["2011-07-01",2963.08,2963.08,2963.08,2963.08,0],["2011-07-04",2963.08,2963.08,2963.08,2963.08,0],["2011-07-05",2777.88,2777.88,2777.88,2777.88,2000],["2011-07-06",2592.69,2592.69,2592.69,2592.69,3000],["2011-07-07",2592.69,2592.69,2592.69,2592.69,0],["2011-07-08",2592.69,2592.69,2592.69,2592.69,0],["2011-07-11",2592.69,2592.69,2592.69,2592.69,0],["2011-07-12",2703.81,2703.81,2703.81,2703.81,100],["2011-07-13",2851.96,2851.96,2851.96,2851.96,100],["2011-07-14",2666.77,2666.77,2666.77,2666.77,1100],["2011-07-15",2666.77,2666.77,2666.77,2666.77,0],["2011-07-18",2481.58,2481.58,2481.58,2481.58,1000],["2011-07-19",2481.58,2481.58,2481.58,2481.58,0],["2011-07-20",2481.58,2481.58,2481.58,2481.58,0],["2011-07-21",2333.42,2333.42,2333.42,2333.42,2800],["2011-07-22",2481.58,2481.58,2481.58,2481.58,100],["2011-07-25",2333.42,2333.42,2333.42,2333.42,100],["2011-07-26",2222.31,2370.46,2222.31,2370.46,600],["2011-07-27",2333.42,2333.42,2333.42,2333.42,0],["2011-07-28",2185.27,2185.27,2185.27,2185.27,1000],["2011-07-29",2185.27,2185.27,2185.27,2185.27,0],["2011-08-01",2185.27,2185.27,2185.27,2185.27,0],["2011-08-02",2185.27,2185.27,2185.27,2185.27,0],["2011-08-03",2185.27,2185.27,2185.27,2185.27,0],["2011-08-04",2333.42,2333.42,2333.42,2333.42,1800],["2011-08-05",2370.46,2370.46,2370.46,2370.46,21300],["2011-08-08",2518.61,2518.61,2518.61,2518.61,100],["2011-08-09",2666.77,2666.77,2370.46,2370.46,300],["2011-08-10",2444.54,2444.54,2444.54,2444.54,1000],["2011-08-11",2296.38,2296.38,2296.38,2296.38,400],["2011-08-12",2148.23,2148.23,2148.23,2148.23,1700],["2011-08-15",2222.31,2222.31,2222.31,2222.31,100],["2011-08-16",2296.38,2296.38,2296.38,2296.38,100],["2011-08-17",2148.23,2148.23,2148.23,2148.23,1000],["2011-08-18",2148.23,2185.27,2000.08,2000.08,6600],["2011-08-19",1888.96,1888.96,1888.96,1888.96,600],["2011-08-22",1777.85,2000.08,1777.85,2000.08,1300],["2011-08-23",2037.11,2037.11,2037.11,2037.11,600],["2011-08-24",2111.19,2148.23,2111.19,2148.23,400],["2011-08-25",2000.08,2000.08,2000.08,2000.08,200],["2011-08-26",1888.96,2000.08,1888.96,1926.0,21300],["2011-08-29",2037.11,2037.11,1888.96,2037.11,10600],["2011-08-30",2074.15,2111.19,2000.08,2074.15,17800],["2011-08-31",1926.0,1963.04,1926.0,1926.0,8700],["2011-09-01",1926.0,2037.11,1926.0,2037.11,29400],["2011-09-05",2000.08,2000.08,2000.08,2000.08,6100],["2011-09-06",2000.08,2000.08,2000.08,2000.08,0],["2011-09-07",1963.04,2000.08,1963.04,2000.08,7400],["2011-09-08",2111.19,2111.19,1888.96,1926.0,16400],["2011-09-09",1963.04,2037.11,1851.92,2000.08,7400],["2011-09-12",1963.04,1963.04,1963.04,1963.04,2000],["2011-09-13",2037.11,2074.15,2000.08,2074.15,233700],["2011-09-14",2148.23,2148.23,2148.23,2148.23,13300],["2011-09-15",2296.38,2296.38,2185.27,2296.38,48400],["2011-09-16",2296.38,2370.46,2111.19,2296.38,26800],["2011-09-19",2074.15,2148.23,2074.15,2074.15,21600],["2011-09-20",2111.19,2111.19,2074.15,2074.15,7900],["2011-09-21",2148.23,2148.23,2000.08,2074.15,6000],["2011-09-22",2037.11,2037.11,1926.0,2000.08,15800],["2011-09-23",2074.15,2074.15,2074.15,2074.15,100],["2011-09-26",2074.15,2074.15,2074.15,2074.15,0],["2011-09-27",2037.11,2037.11,1963.04,1963.04,2200],["2011-09-28",1926.0,1926.0,1851.92,1851.92,16600],["2011-09-29",1888.96,1888.96,1740.81,1740.81,7300],["2011-09-30",1851.92,1851.92,1851.92,1851.92,100],["2011-10-03",1740.81,1740.81,1740.81,1740.81,100],["2011-10-04",1666.73,1740.81,1666.73,1703.77,6800],["2011-10-05",1814.88,1814.88,1629.69,1629.69,3500],["2011-10-06",1814.88,1814.88,1814.88,1814.88,100],["2011-10-07",1740.81,1814.88,1703.77,1814.88,700],["2011-10-10",1666.73,1666.73,1666.73,1666.73,3500],["2011-10-11",1666.73,1666.73,1555.61,1555.61,1600],["2011-10-12",1740.81,1740.81,1740.81,1740.81,100],["2011-10-13",1703.77,1703.77,1629.69,1629.69,8900],["2011-10-14",1666.73,1740.81,1666.73,1740.81,29100],["2011-10-17",1740.81,1851.92,1740.81,1851.92,27200],["2011-10-18",1851.92,1926.0,1851.92,1926.0,1500],["2011-10-19",1963.04,2000.08,1814.88,2000.08,12100],["2011-10-20",1963.04,2037.11,1851.92,2037.11,24800],["2011-10-21",2074.15,2074.15,2000.08,2000.08,1300],["2011-10-24",2000.08,2000.08,2000.08,2000.08,2100],["2011-10-25",2037.11,2074.15,2037.11,2074.15,2700],["2011-10-26",2074.15,2074.15,2074.15,2074.15,0],["2011-10-27",2111.19,2148.23,1963.04,2148.23,6400],["2011-10-28",2185.27,2185.27,2037.11,2185.27,6600],["2011-10-31",2000.08,2185.27,2000.08,2185.27,9300],["2011-11-01",2148.23,2185.27,2000.08,2148.23,5600],["2011-11-02",2037.11,2148.23,2000.08,2148.23,24000],["2011-11-03",2074.15,2074.15,1963.04,2074.15,3000],["2011-11-04",2148.23,2148.23,2148.23,2148.23,2000],["2011-11-07",2148.23,2148.23,2000.08,2111.19,6000],["2011-11-08",2111.19,2111.19,2111.19,2111.19,1000],["2011-11-09",2148.23,2148.23,2148.23,2148.23,1000],["2011-11-10",2148.23,2148.23,2000.08,2000.08,5000],["2011-11-11",2111.19,2111.19,2111.19,2111.19,2000],["2011-11-14",2000.08,2000.08,2000.08,2000.08,2000],["2011-11-15",1888.96,1888.96,1888.96,1888.96,1000],["2011-11-16",1888.96,1888.96,1851.92,1851.92,1800],["2011-11-17",1777.85,1777.85,1777.85,1777.85,1100],["2011-11-18",1666.73,1666.73,1666.73,1666.73,1000],["2011-11-21",1555.61,1555.61,1555.61,1555.61,1000],["2011-11-22",1481.54,1481.54,1481.54,1481.54,1600],["2011-11-23",1481.54,1481.54,1481.54,1481.54,0],["2011-11-24",1407.46,1407.46,1407.46,1407.46,1600],["2011-11-25",1481.54,1481.54,1481.54,1481.54,100],["2011-11-28",1481.54,1481.54,1481.54,1481.54,0],["2011-11-29",1481.54,1481.54,1481.54,1481.54,0],["2011-11-30",1407.46,1444.5,1407.46,1444.5,4400],["2011-12-01",1370.42,1370.42,1333.38,1333.38,3000],["2011-12-02",1259.31,1259.31,1259.31,1259.31,4100],["2011-12-05",1296.35,1296.35,1296.35,1296.35,400],["2011-12-06",1333.38,1333.38,1296.35,1296.35,2000],["2011-12-07",1370.42,1370.42,1370.42,1370.42,100],["2011-12-08",1370.42,1370.42,1370.42,1370.42,0],["2011-12-09",1407.46,1407.46,1407.46,1407.46,100],["2011-12-12",1407.46,1407.46,1407.46,1407.46,0],["2011-12-13",1407.46,1407.46,1407.46,1407.46,0],["2011-12-14",1407.46,1407.46,1407.46,1407.46,1500],["2011-12-15",1407.46,1407.46,1407.46,1407.46,0],["2011-12-16",1333.38,1333.38,1333.38,1333.38,100],["2011-12-19",1333.38,1333.38,1333.38,1333.38,0],["2011-12-20",1333.38,1333.38,1333.38,1333.38,400],["2011-12-21",1333.38,1333.38,1333.38,1333.38,0],["2011-12-22",1333.38,1333.38,1333.38,1333.38,0],["2011-12-23",1333.38,1333.38,1333.38,1333.38,0],["2011-12-26",1333.38,1333.38,1333.38,1333.38,0],["2011-12-27",1333.38,1333.38,1333.38,1333.38,127800],["2011-12-28",1333.38,1333.38,1333.38,1333.38,0],["2011-12-29",1333.38,1333.38,1333.38,1333.38,0],["2011-12-30",1296.35,1296.35,1296.35,1296.35,500],["2012-01-03",1296.35,1296.35,1296.35,1296.35,0],["2012-01-04",1222.27,1222.27,1222.27,1222.27,1000],["2012-01-05",1222.27,1222.27,1222.27,1222.27,1500],["2012-01-06",1148.19,1148.19,1148.19,1148.19,500],["2012-01-09",1148.19,1148.19,1074.11,1074.11,2400],["2012-01-10",1111.15,1111.15,1111.15,1111.15,0],["2012-01-11",1074.11,1074.11,1074.11,1074.11,500],["2012-01-12",1074.11,1074.11,1074.11,1074.11,0],["2012-01-13",1074.11,1074.11,1074.11,1074.11,0],["2012-01-16",1111.15,1111.15,1111.15,1111.15,200],["2012-01-17",1111.15,1111.15,1111.15,1111.15,0],["2012-01-18",1074.11,1074.11,1074.11,1074.11,500],["2012-01-19",1037.08,1037.08,1037.08,1037.08,1000],["2012-01-20",1037.08,1037.08,1037.08,1037.08,0],["2012-01-30",1074.11,1074.11,1000.04,1074.11,6200],["2012-01-31",1037.08,1037.08,1000.04,1000.04,41800],["2012-02-01",1037.08,1037.08,1037.08,1037.08,200],["2012-02-02",1037.08,1037.08,1037.08,1037.08,2300],["2012-02-03",1037.08,1037.08,1000.04,1000.04,9700],["2012-02-06",1000.04,1000.04,1000.04,1000.04,1200],["2012-02-07",1037.08,1037.08,1000.04,1000.04,600],["2012-02-08",1037.08,1037.08,1037.08,1037.08,200],["2012-02-09",1074.11,1074.11,1074.11,1074.11,1000],["2012-02-10",1148.19,1148.19,1074.11,1111.15,7200],["2012-02-13",1111.15,1111.15,1074.11,1111.15,15800],["2012-02-14",1111.15,1148.19,1111.15,1148.19,4700],["2012-02-15",1185.23,1185.23,1148.19,1148.19,11300],["2012-02-16",1148.19,1148.19,1148.19,1148.19,5000],["2012-02-17",1222.27,1222.27,1148.19,1148.19,18100],["2012-02-20",1222.27,1222.27,1185.23,1222.27,7400],["2012-02-21",1259.31,1296.35,1222.27,1296.35,22500],["2012-02-22",1333.38,1370.42,1296.35,1370.42,5600],["2012-02-23",1444.5,1444.5,1444.5,1444.5,10100],["2012-02-24",1518.58,1518.58,1518.58,1518.58,3500],["2012-02-27",1592.65,1592.65,1592.65,1592.65,5900],["2012-02-28",1666.73,1703.77,1629.69,1703.77,28500],["2012-02-29",1814.88,1814.88,1814.88,1814.88,5100],["2012-03-01",1926.0,1926.0,1926.0,1926.0,419900],["2012-03-02",2037.11,2037.11,2037.11,2037.11,226400],["2012-03-05",2148.23,2148.23,2148.23,2148.23,2100],["2012-03-06",2296.38,2296.38,2259.34,2259.34,123600],["2012-03-07",2444.54,2444.54,2222.31,2407.5,152300],["2012-03-08",2481.58,2481.58,2185.27,2185.27,64300],["2012-03-09",2111.19,2111.19,2037.11,2037.11,74500],["2012-03-12",1926.0,1963.04,1926.0,1926.0,46900],["2012-03-13",1926.0,2037.11,1926.0,2037.11,25200],["2012-03-14",2111.19,2111.19,1963.04,1963.04,21800],["2012-03-15",1926.0,2111.19,1888.96,2111.19,68600],["2012-03-16",2185.27,2185.27,2074.15,2148.23,52900],["2012-03-19",2222.31,2222.31,2111.19,2111.19,11600],["2012-03-20",2074.15,2185.27,2037.11,2148.23,65600],["2012-03-21",2111.19,2222.31,2111.19,2222.31,121500],["2012-03-22",2333.42,2370.46,2148.23,2333.42,120200],["2012-03-23",2222.31,2481.58,2222.31,2444.54,30700],["2012-03-26",2370.46,2481.58,2370.46,2370.46,52700],["2012-03-27",2296.38,2333.42,2259.34,2259.34,60722],["2012-03-28",2111.19,2259.34,2111.19,2259.34,29800],["2012-03-29",2333.42,2333.42,2111.19,2185.27,25600],["2012-03-30",2037.11,2185.27,2037.11,2185.27,44400],["2012-04-03",2111.19,2185.27,2111.19,2148.23,36200],["2012-04-04",2148.23,2222.31,2000.08,2000.08,54200],["2012-04-05",2111.19,2148.23,1926.0,2148.23,52100],["2012-04-06",2185.27,2185.27,2074.15,2148.23,13900],["2012-04-09",2148.23,2148.23,2037.11,2148.23,47600],["2012-04-10",2148.23,2148.23,2000.08,2037.11,67900],["2012-04-11",2074.15,2148.23,2074.15,2148.23,53200],["2012-04-12",2148.23,2259.34,2111.19,2259.34,28000],["2012-04-13",2222.31,2222.31,2148.23,2148.23,32987],["2012-04-16",2185.27,2259.34,2148.23,2222.31,47700],["2012-04-17",2296.38,2296.38,2185.27,2185.27,34100],["2012-04-18",2185.27,2333.42,2185.27,2259.34,104000],["2012-04-19",2222.31,2222.31,2148.23,2148.23,10000],["2012-04-20",2222.31,2222.31,2037.11,2185.27,42700],["2012-04-23",2222.31,2222.31,2037.11,2185.27,21200],["2012-04-24",2185.27,2185.27,2111.19,2185.27,50800],["2012-04-25",2111.19,2185.27,2111.19,2185.27,29000],["2012-04-26",2111.19,2111.19,2074.15,2074.15,10200],["2012-04-27",2111.19,2111.19,2037.11,2037.11,26300],["2012-05-02",2000.08,2074.15,1926.0,2000.08,76700],["2012-05-03",2000.08,2037.11,1851.92,2037.11,29000],["2012-05-04",1926.0,2074.15,1926.0,2037.11,30300],["2012-05-07",2074.15,2148.23,2037.11,2148.23,2603795],["2012-05-08",2148.23,2185.27,2074.15,2111.19,30800],["2012-05-09",2111.19,2148.23,2074.15,2148.23,7259],["2012-05-10",2148.23,2185.27,2074.15,2148.23,64360],["2012-05-11",2111.19,2185.27,2111.19,2185.27,62800],["2012-05-14",2111.19,2111.19,2037.11,2037.11,191100],["2012-05-15",2037.11,2037.11,1926.0,1926.0,43500],["2012-05-16",2074.15,2074.15,1963.04,2074.15,19400],["2012-05-17",2037.11,2037.11,1963.04,1963.04,50900],["2012-05-18",1851.92,1888.96,1851.92,1851.92,25600],["2012-05-21",1963.04,2000.08,1963.04,2000.08,7200],["2012-05-22",2037.11,2037.11,1888.96,2000.08,18400],["2012-05-23",1926.0,1926.0,1814.88,1814.88,35800],["2012-05-24",1888.96,1888.96,1851.92,1851.92,2200],["2012-05-25",1926.0,1963.04,1888.96,1963.04,5500],["2012-05-28",2074.15,2074.15,1926.0,1926.0,10600],["2012-05-29",1888.96,2000.08,1888.96,2000.08,600],["2012-05-30",2000.08,2000.08,2000.08,2000.08,100],["2012-05-31",1963.04,1963.04,1926.0,1926.0,3200],["2012-06-01",1926.0,1963.04,1926.0,1963.04,1700],["2012-06-04",1888.96,1926.0,1851.92,1851.92,12000],["2012-06-05",1851.92,1926.0,1851.92,1926.0,4800],["2012-06-06",2000.08,2000.08,2000.08,2000.08,100],["2012-06-07",2037.11,2074.15,2000.08,2074.15,3300],["2012-06-08",2000.08,2037.11,1963.04,2037.11,8400],["2012-06-11",1963.04,1963.04,1963.04,1963.04,712014],["2012-06-12",1888.96,2037.11,1851.92,2037.11,8000],["2012-06-13",1926.0,2074.15,1926.0,2074.15,1800],["2012-06-14",1926.0,2000.08,1926.0,2000.08,1400],["2012-06-15",2000.08,2074.15,2000.08,2074.15,600],["2012-06-18",2074.15,2074.15,2000.08,2037.11,3200],["2012-06-19",1963.04,2000.08,1926.0,2000.08,2500],["2012-06-20",2000.08,2000.08,2000.08,2000.08,0],["2012-06-21",2000.08,2000.08,2000.08,2000.08,0],["2012-06-22",1963.04,2000.08,1963.04,1963.04,18000],["2012-06-25",1963.04,1963.04,1963.04,1963.04,0],["2012-06-26",1926.0,1963.04,1851.92,1963.04,3700],["2012-06-27",1851.92,1851.92,1740.81,1777.85,11500],["2012-06-28",1703.77,1814.88,1703.77,1814.88,1100],["2012-06-29",1814.88,1851.92,1814.88,1851.92,1100],["2012-07-02",1926.0,1926.0,1777.85,1777.85,200],["2012-07-03",1740.81,1740.81,1740.81,1740.81,1500],["2012-07-04",1777.85,1777.85,1629.69,1777.85,2200],["2012-07-05",1888.96,1888.96,1888.96,1888.96,100],["2012-07-06",1963.04,1963.04,1963.04,1963.04,100],["2012-07-09",1963.04,1963.04,1963.04,1963.04,5000],["2012-07-10",1963.04,1963.04,1963.04,1963.04,0],["2012-07-11",1963.04,1963.04,1963.04,1963.04,0],["2012-07-12",1963.04,1963.04,1963.04,1963.04,0],["2012-07-13",2037.11,2037.11,1851.92,1851.92,400],["2012-07-16",1814.88,1814.88,1814.88,1814.88,200],["2012-07-17",1851.92,1888.96,1851.92,1888.96,1000],["2012-07-18",1926.0,1926.0,1926.0,1926.0,100],["2012-07-19",1851.92,1851.92,1851.92,1851.92,1100],["2012-07-20",1851.92,1926.0,1851.92,1926.0,700],["2012-07-23",1777.85,1777.85,1777.85,1777.85,1000],["2012-07-24",1703.77,1888.96,1703.77,1888.96,1900],["2012-07-25",1888.96,1888.96,1888.96,1888.96,0],["2012-07-26",1888.96,1888.96,1777.85,1777.85,300],["2012-07-27",1777.85,1777.85,1777.85,1777.85,0],["2012-07-30",1666.73,1888.96,1666.73,1888.96,5400],["2012-07-31",1851.92,1851.92,1851.92,1851.92,0],["2012-08-01",1740.81,1740.81,1740.81,1740.81,100],["2012-08-02",1814.88,1814.88,1814.88,1814.88,4560],["2012-08-03",1814.88,1814.88,1814.88,1814.88,0],["2012-08-06",1851.92,1851.92,1740.81,1740.81,200],["2012-08-07",1740.81,1740.81,1740.81,1740.81,0],["2012-08-08",1814.88,1814.88,1814.88,1814.88,100],["2012-08-09",1740.81,1740.81,1703.77,1703.77,1000],["2012-08-10",1703.77,1703.77,1703.77,1703.77,2200],["2012-08-13",1814.88,1814.88,1814.88,1814.88,100],["2012-08-14",1703.77,1703.77,1703.77,1703.77,100],["2012-08-15",1703.77,1703.77,1703.77,1703.77,0],["2012-08-16",1703.77,1703.77,1703.77,1703.77,100],["2012-08-17",1666.73,1666.73,1666.73,1666.73,0],["2012-08-20",1666.73,1666.73,1666.73,1666.73,0],["2012-08-21",1629.69,1629.69,1555.61,1555.61,4200],["2012-08-22",1629.69,1629.69,1481.54,1629.69,724],["2012-08-23",1444.5,1444.5,1444.5,1444.5,1000],["2012-08-24",1370.42,1481.54,1370.42,1481.54,14000],["2012-08-27",1481.54,1481.54,1481.54,1481.54,0],["2012-08-28",1518.58,1518.58,1518.58,1518.58,100],["2012-08-29",1518.58,1518.58,1481.54,1481.54,3900],["2012-08-30",1407.46,1481.54,1407.46,1481.54,800],["2012-08-31",1481.54,1481.54,1481.54,1481.54,0],["2012-09-04",1407.46,1481.54,1407.46,1481.54,1300],["2012-09-05",1407.46,1444.5,1407.46,1407.46,700],["2012-09-06",1407.46,1407.46,1407.46,1407.46,100],["2012-09-07",1407.46,1407.46,1407.46,1407.46,500],["2012-09-10",1333.38,1333.38,1333.38,1333.38,1000],["2012-09-11",1333.38,1333.38,1333.38,1333.38,0],["2012-09-12",1333.38,1333.38,1333.38,1333.38,500],["2012-09-13",1259.31,1407.46,1259.31,1407.46,5200],["2012-09-14",1333.38,1333.38,1259.31,1296.35,32800],["2012-09-17",1222.27,1370.42,1222.27,1370.42,300],["2012-09-18",1296.35,1296.35,1296.35,1296.35,1000],["2012-09-19",1222.27,1259.31,1222.27,1222.27,3700],["2012-09-20",1148.19,1259.31,1148.19,1259.31,1100],["2012-09-21",1185.23,1296.35,1185.23,1185.23,1900],["2012-09-24",1185.23,1185.23,1185.23,1185.23,0],["2012-09-25",1111.15,1111.15,1111.15,1111.15,700],["2012-09-26",1111.15,1111.15,1111.15,1111.15,3200],["2012-09-27",1074.11,1111.15,1074.11,1111.15,200],["2012-09-28",1111.15,1111.15,1111.15,1111.15,0],["2012-10-01",1111.15,1111.15,1111.15,1111.15,0],["2012-10-02",1148.19,1148.19,1148.19,1148.19,500],["2012-10-03",1185.23,1185.23,1185.23,1185.23,100],["2012-10-04",1259.31,1259.31,1259.31,1259.31,4000],["2012-10-05",1259.31,1259.31,1259.31,1259.31,100],["2012-10-08",1259.31,1259.31,1259.31,1259.31,0],["2012-10-09",1333.38,1333.38,1333.38,1333.38,100],["2012-10-10",1407.46,1407.46,1296.35,1296.35,1100],["2012-10-11",1296.35,1296.35,1222.27,1222.27,900],["2012-10-12",1296.35,1296.35,1296.35,1296.35,800],["2012-10-15",1296.35,1296.35,1296.35,1296.35,0],["2012-10-16",1370.42,1370.42,1370.42,1370.42,300],["2012-10-17",1370.42,1370.42,1370.42,1370.42,0],["2012-10-18",1370.42,1370.42,1370.42,1370.42,0],["2012-10-19",1370.42,1370.42,1370.42,1370.42,0],["2012-10-22",1370.42,1370.42,1370.42,1370.42,0],["2012-10-23",1444.5,1444.5,1444.5,1444.5,127300],["2012-10-24",1481.54,1481.54,1481.54,1481.54,200],["2012-10-25",1481.54,1481.54,1481.54,1481.54,0],["2012-10-26",1518.58,1518.58,1518.58,1518.58,100],["2012-10-29",1518.58,1518.58,1518.58,1518.58,0],["2012-10-30",1518.58,1518.58,1518.58,1518.58,0],["2012-10-31",1518.58,1518.58,1518.58,1518.58,0],["2012-11-01",1518.58,1518.58,1518.58,1518.58,0],["2012-11-02",1518.58,1518.58,1518.58,1518.58,0],["2012-11-05",1518.58,1518.58,1518.58,1518.58,0],["2012-11-06",1518.58,1518.58,1518.58,1518.58,0],["2012-11-07",1444.5,1592.65,1444.5,1592.65,1400],["2012-11-08",1592.65,1592.65,1592.65,1592.65,0],["2012-11-09",1592.65,1592.65,1592.65,1592.65,0],["2012-11-12",1592.65,1592.65,1592.65,1592.65,0],["2012-11-13",1592.65,1592.65,1592.65,1592.65,0],["2012-11-14",1592.65,1592.65,1592.65,1592.65,0],["2012-11-15",1592.65,1592.65,1592.65,1592.65,0],["2012-11-16",1592.65,1592.65,1592.65,1592.65,0],["2012-11-19",1481.54,1481.54,1481.54,1481.54,400],["2012-11-20",1481.54,1481.54,1481.54,1481.54,0],["2012-11-21",1481.54,1481.54,1481.54,1481.54,0],["2012-11-22",1407.46,1555.61,1407.46,1555.61,1800],["2012-11-23",1555.61,1555.61,1555.61,1555.61,1500],["2012-11-26",1555.61,1555.61,1555.61,1555.61,0],["2012-11-27",1555.61,1555.61,1555.61,1555.61,0],["2012-11-28",1555.61,1555.61,1555.61,1555.61,0],["2012-11-29",1592.65,1629.69,1592.65,1629.69,7000],["2012-11-30",1629.69,1629.69,1629.69,1629.69,1500],["2012-12-03",1629.69,1629.69,1629.69,1629.69,0],["2012-12-04",1629.69,1629.69,1629.69,1629.69,0],["2012-12-05",1629.69,1629.69,1629.69,1629.69,0],["2012-12-06",1629.69,1629.69,1629.69,1629.69,0],["2012-12-07",1518.58,1518.58,1518.58,1518.58,124],["2012-12-10",1444.5,1444.5,1444.5,1444.5,200],["2012-12-11",1370.42,1518.58,1370.42,1518.58,24100],["2012-12-12",1370.42,1518.58,1370.42,1518.58,2100],["2012-12-13",1444.5,1555.61,1444.5,1555.61,23200],["2012-12-14",1481.54,1481.54,1481.54,1481.54,721030],["2012-12-17",1407.46,1481.54,1407.46,1481.54,300],["2012-12-18",1407.46,1407.46,1407.46,1407.46,2800],["2012-12-19",1333.38,1444.5,1333.38,1444.5,5000],["2012-12-20",1481.54,1481.54,1481.54,1481.54,100],["2012-12-21",1444.5,1444.5,1444.5,1444.5,12000],["2012-12-24",1444.5,1444.5,1444.5,1444.5,0],["2012-12-25",1370.42,1444.5,1370.42,1444.5,618],["2012-12-26",1370.42,1481.54,1370.42,1481.54,3360],["2012-12-27",1481.54,1481.54,1444.5,1444.5,6500],["2012-12-28",1444.5,1444.5,1407.46,1444.5,2600],["2013-01-02",1444.5,1444.5,1444.5,1444.5,15036],["2013-01-03",1481.54,1481.54,1444.5,1481.54,10500],["2013-01-04",1481.54,1518.58,1481.54,1481.54,10000],["2013-01-07",1481.54,1518.58,1481.54,1518.58,2160],["2013-01-08",1444.5,1555.61,1444.5,1555.61,5100],["2013-01-09",1518.58,1518.58,1481.54,1481.54,18600],["2013-01-10",1481.54,1481.54,1481.54,1481.54,5200],["2013-01-11",1481.54,1481.54,1444.5,1444.5,14800],["2013-01-14",1444.5,1518.58,1444.5,1518.58,6902],["2013-01-15",1518.58,1555.61,1518.58,1555.61,1200],["2013-01-16",1592.65,1629.69,1592.65,1592.65,3500],["2013-01-17",1555.61,1555.61,1555.61,1555.61,800],["2013-01-18",1481.54,1481.54,1407.46,1444.5,12600],["2013-01-21",1555.61,1555.61,1444.5,1518.58,7100],["2013-01-22",1370.42,1370.42,1370.42,1370.42,2500],["2013-01-23",1296.35,1444.5,1259.31,1444.5,11200],["2013-01-24",1407.46,1407.46,1370.42,1370.42,21400],["2013-01-25",1333.38,1370.42,1333.38,1370.42,8300],["2013-01-28",1444.5,1481.54,1444.5,1481.54,3700],["2013-01-29",1592.65,1629.69,1370.42,1370.42,14100],["2013-01-30",1481.54,1592.65,1481.54,1592.65,800],["2013-01-31",1444.5,1666.73,1444.5,1481.54,2000],["2013-02-01",1481.54,1481.54,1481.54,1481.54,0],["2013-02-04",1481.54,1518.58,1481.54,1518.58,600],["2013-02-05",1518.58,1518.58,1518.58,1518.58,0],["2013-02-06",1518.58,1518.58,1481.54,1481.54,5100],["2013-02-07",1518.58,1518.58,1481.54,1518.58,8400],["2013-02-08",1518.58,1555.61,1481.54,1555.61,20100],["2013-02-18",1518.58,1518.58,1518.58,1518.58,1000],["2013-02-19",1444.5,1444.5,1444.5,1444.5,3100],["2013-02-20",1407.46,1518.58,1407.46,1518.58,3300],["2013-02-21",1518.58,1518.58,1518.58,1518.58,0],["2013-02-22",1407.46,1407.46,1407.46,1407.46,100],["2013-02-25",1407.46,1407.46,1370.42,1370.42,2000],["2013-02-26",1370.42,1481.54,1370.42,1481.54,1100],["2013-02-27",1481.54,1481.54,1481.54,1481.54,0],["2013-02-28",1481.54,1518.58,1407.46,1407.46,300],["2013-03-01",1407.46,1407.46,1407.46,1407.46,100],["2013-03-04",1407.46,1407.46,1407.46,1407.46,0],["2013-03-05",1407.46,1481.54,1370.42,1407.46,20300],["2013-03-06",1407.46,1518.58,1407.46,1407.46,8700],["2013-03-07",1444.5,1518.58,1370.42,1370.42,17800],["2013-03-08",1407.46,1407.46,1407.46,1407.46,8000],["2013-03-11",1444.5,1518.58,1444.5,1444.5,24900],["2013-03-12",1555.61,1555.61,1481.54,1555.61,12800],["2013-03-13",1481.54,1481.54,1481.54,1481.54,500],["2013-03-14",1481.54,1518.58,1481.54,1518.58,300],["2013-03-15",1555.61,1555.61,1555.61,1555.61,400],["2013-03-18",1555.61,1555.61,1555.61,1555.61,0],["2013-03-19",1444.5,1518.58,1444.5,1518.58,6200],["2013-03-20",1444.5,1518.58,1444.5,1518.58,5900],["2013-03-21",1481.54,1481.54,1444.5,1481.54,8500],["2013-03-22",1481.54,1481.54,1481.54,1481.54,20],["2013-03-25",1481.54,1481.54,1481.54,1481.54,0],["2013-03-26",1481.54,1555.61,1481.54,1555.61,200],["2013-03-27",1481.54,1518.58,1481.54,1518.58,1900],["2013-03-28",1481.54,1518.58,1481.54,1518.58,3100],["2013-03-29",1407.46,1444.5,1407.46,1444.5,5200],["2013-04-01",1444.5,1444.5,1444.5,1444.5,0],["2013-04-02",1444.5,1444.5,1444.5,1444.5,4500],["2013-04-03",1444.5,1444.5,1444.5,1444.5,0],["2013-04-04",1444.5,1444.5,1444.5,1444.5,0],["2013-04-05",1444.5,1444.5,1407.46,1407.46,1800],["2013-04-08",1370.42,1370.42,1370.42,1370.42,1400],["2013-04-09",1481.54,1481.54,1481.54,1481.54,100],["2013-04-10",1407.46,1407.46,1407.46,1407.46,3500],["2013-04-11",1407.46,1407.46,1407.46,1407.46,0],["2013-04-12",1370.42,1444.5,1333.38,1333.38,10500],["2013-04-15",1296.35,1296.35,1296.35,1296.35,200],["2013-04-16",1259.31,1370.42,1185.23,1370.42,2200],["2013-04-17",1407.46,1407.46,1407.46,1407.46,3100],["2013-04-18",1481.54,1481.54,1481.54,1481.54,100],["2013-04-22",1333.38,1333.38,1333.38,1333.38,1000],["2013-04-23",1407.46,1407.46,1407.46,1407.46,100],["2013-04-24",1407.46,1407.46,1407.46,1407.46,0],["2013-04-25",1333.38,1333.38,1333.38,1333.38,1000],["2013-04-26",1370.42,1370.42,1333.38,1333.38,2000],["2013-05-02",1333.38,1333.38,1333.38,1333.38,0],["2013-05-03",1333.38,1333.38,1333.38,1333.38,0],["2013-05-06",1370.42,1370.42,1370.42,1370.42,100],["2013-05-07",1370.42,1370.42,1370.42,1370.42,0],["2013-05-08",1370.42,1370.42,1333.38,1333.38,2800],["2013-05-09",1370.42,1370.42,1370.42,1370.42,100],["2013-05-10",1370.42,1370.42,1370.42,1370.42,20],["2013-05-13",1370.42,1370.42,1370.42,1370.42,0],["2013-05-14",1296.35,1296.35,1296.35,1296.35,1000],["2013-05-15",1296.35,1296.35,1296.35,1296.35,0],["2013-05-16",1296.35,1296.35,1296.35,1296.35,0],["2013-05-17",1296.35,1296.35,1296.35,1296.35,0],["2013-05-20",1185.23,1185.23,1185.23,1185.23,48088],["2013-05-21",1222.27,1296.35,1222.27,1296.35,3200],["2013-05-22",1407.46,1407.46,1407.46,1407.46,22200],["2013-05-23",1481.54,1518.58,1481.54,1518.58,14400],["2013-05-24",1407.46,1518.58,1407.46,1518.58,13400],["2013-05-27",1481.54,1481.54,1407.46,1481.54,35200],["2013-05-28",1370.42,1370.42,1333.38,1333.38,300],["2013-05-29",1370.42,1481.54,1370.42,1481.54,10100],["2013-05-30",1333.38,1333.38,1333.38,1333.38,3800],["2013-05-31",1444.5,1444.5,1444.5,1444.5,200],["2013-06-03",1444.5,1444.5,1444.5,1444.5,2500],["2013-06-04",1370.42,1444.5,1370.42,1444.5,2200],["2013-06-05",1333.38,1444.5,1333.38,1444.5,300],["2013-06-06",1407.46,1407.46,1407.46,1407.46,0],["2013-06-07",1407.46,1407.46,1407.46,1407.46,3800],["2013-06-10",1407.46,1407.46,1296.35,1296.35,15900],["2013-06-11",1370.42,1407.46,1370.42,1407.46,200],["2013-06-12",1407.46,1407.46,1407.46,1407.46,0],["2013-06-13",1333.38,1370.42,1296.35,1370.42,11600],["2013-06-14",1444.5,1444.5,1444.5,1444.5,100],["2013-06-17",1333.38,1333.38,1333.38,1333.38,30300],["2013-06-18",1370.42,1370.42,1370.42,1370.42,100],["2013-06-19",1370.42,1370.42,1370.42,1370.42,0],["2013-06-20",1370.42,1370.42,1370.42,1370.42,0],["2013-06-21",1407.46,1407.46,1407.46,1407.46,1130],["2013-06-24",1444.5,1444.5,1444.5,1444.5,7800],["2013-06-25",1444.5,1444.5,1444.5,1444.5,0],["2013-06-26",1333.38,1444.5,1333.38,1444.5,14200],["2013-06-27",1444.5,1444.5,1444.5,1444.5,0],["2013-06-28",1444.5,1444.5,1444.5,1444.5,3000],["2013-07-01",1333.38,1444.5,1333.38,1444.5,280],["2013-07-02",1444.5,1444.5,1444.5,1444.5,100],["2013-07-03",1444.5,1444.5,1444.5,1444.5,0],["2013-07-04",1444.5,1444.5,1444.5,1444.5,0],["2013-07-05",1444.5,1444.5,1444.5,1444.5,0],["2013-07-08",1444.5,1444.5,1444.5,1444.5,0],["2013-07-09",1407.46,1407.46,1407.46,1407.46,100],["2013-07-10",1333.38,1333.38,1333.38,1333.38,2000],["2013-07-11",1333.38,1444.5,1333.38,1444.5,2000],["2013-07-12",1444.5,1444.5,1444.5,1444.5,0],["2013-07-15",1444.5,1444.5,1444.5,1444.5,0],["2013-07-16",1407.46,1444.5,1333.38,1407.46,2500],["2013-07-17",1407.46,1407.46,1296.35,1407.46,1800],["2013-07-18",1407.46,1407.46,1407.46,1407.46,0],["2013-07-19",1444.5,1444.5,1444.5,1444.5,100],["2013-07-22",1444.5,1444.5,1444.5,1444.5,0],["2013-07-23",1333.38,1333.38,1333.38,1333.38,200],["2013-07-24",1333.38,1333.38,1333.38,1333.38,0],["2013-07-25",1407.46,1407.46,1407.46,1407.46,100],["2013-07-26",1370.42,1370.42,1333.38,1333.38,1730],["2013-07-29",1333.38,1333.38,1333.38,1333.38,0],["2013-07-30",1333.38,1370.42,1333.38,1370.42,1200],["2013-07-31",1370.42,1370.42,1370.42,1370.42,0],["2013-08-01",1333.38,1370.42,1333.38,1370.42,1900],["2013-08-02",1370.42,1370.42,1333.38,1333.38,1200],["2013-08-05",1259.31,1259.31,1259.31,1259.31,1251800],["2013-08-06",1259.31,1259.31,1259.31,1259.31,0],["2013-08-07",1259.31,1259.31,1259.31,1259.31,0],["2013-08-08",1259.31,1259.31,1259.31,1259.31,0],["2013-08-09",1185.23,1185.23,1185.23,1185.23,100],["2013-08-12",1222.27,1222.27,1222.27,1222.27,100],["2013-08-13",1185.23,1185.23,1185.23,1185.23,100],["2013-08-14",1185.23,1185.23,1185.23,1185.23,100],["2013-08-15",1185.23,1185.23,1185.23,1185.23,0],["2013-08-16",1185.23,1185.23,1185.23,1185.23,0],["2013-08-19",1259.31,1259.31,1259.31,1259.31,200],["2013-08-20",1296.35,1296.35,1296.35,1296.35,400],["2013-08-21",1296.35,1296.35,1296.35,1296.35,0],["2013-08-22",1296.35,1296.35,1296.35,1296.35,0],["2013-08-23",1296.35,1296.35,1296.35,1296.35,0],["2013-08-26",1296.35,1296.35,1296.35,1296.35,0],["2013-08-27",1296.35,1296.35,1296.35,1296.35,0],["2013-08-28",1296.35,1296.35,1296.35,1296.35,0],["2013-08-29",1296.35,1296.35,1296.35,1296.35,0],["2013-08-30",1296.35,1296.35,1296.35,1296.35,0],["2013-09-03",1296.35,1296.35,1296.35,1296.35,0],["2013-09-04",1296.35,1296.35,1296.35,1296.35,0],["2013-09-05",1296.35,1296.35,1296.35,1296.35,0],["2013-09-06",1296.35,1296.35,1296.35,1296.35,0],["2013-09-09",1296.35,1296.35,1296.35,1296.35,0],["2013-09-10",1296.35,1296.35,1296.35,1296.35,0],["2013-09-11",1296.35,1296.35,1296.35,1296.35,0],["2013-09-12",1296.35,1296.35,1296.35,1296.35,0],["2013-09-13",1296.35,1296.35,1296.35,1296.35,0],["2013-09-16",1296.35,1296.35,1296.35,1296.35,0],["2013-09-17",1185.23,1185.23,1185.23,1185.23,1040],["2013-09-18",1296.35,1296.35,1296.35,1296.35,100],["2013-09-19",1185.23,1185.23,1185.23,1185.23,1000],["2013-09-20",1185.23,1185.23,1185.23,1185.23,0],["2013-09-23",1185.23,1185.23,1185.23,1185.23,0],["2013-09-24",1185.23,1185.23,1185.23,1185.23,0],["2013-09-25",1185.23,1259.31,1185.23,1259.31,7500],["2013-09-26",1259.31,1370.42,1259.31,1259.31,793970],["2013-09-27",1259.31,1259.31,1259.31,1259.31,1100],["2013-09-30",1259.31,1259.31,1259.31,1259.31,6100],["2013-10-01",1185.23,1185.23,1185.23,1185.23,5420],["2013-10-02",1185.23,1185.23,1185.23,1185.23,0],["2013-10-03",1185.23,1185.23,1185.23,1185.23,710514],["2013-10-04",1185.23,1185.23,1185.23,1185.23,40],["2013-10-07",1111.15,1111.15,1111.15,1111.15,162],["2013-10-08",1111.15,1111.15,1111.15,1111.15,0],["2013-10-09",1111.15,1111.15,1111.15,1111.15,0],["2013-10-10",1111.15,1111.15,1111.15,1111.15,0],["2013-10-11",1111.15,1111.15,1111.15,1111.15,0],["2013-10-14",1111.15,1111.15,1111.15,1111.15,32000],["2013-10-15",1111.15,1111.15,1111.15,1111.15,8300],["2013-10-16",1148.19,1148.19,1148.19,1148.19,540],["2013-10-17",1111.15,1111.15,1111.15,1111.15,21500],["2013-10-18",1111.15,1222.27,1111.15,1222.27,24500],["2013-10-21",1222.27,1222.27,1185.23,1222.27,3200],["2013-10-22",1222.27,1222.27,1222.27,1222.27,1500],["2013-10-23",1222.27,1222.27,1222.27,1222.27,4000],["2013-10-24",1222.27,1222.27,1222.27,1222.27,0],["2013-10-25",1222.27,1222.27,1222.27,1222.27,0],["2013-10-28",1185.23,1185.23,1185.23,1185.23,1200],["2013-10-29",1111.15,1111.15,1111.15,1111.15,10500],["2013-10-30",1111.15,1148.19,1111.15,1148.19,5000],["2013-10-31",1148.19,1148.19,1148.19,1148.19,0],["2013-11-01",1148.19,1148.19,1148.19,1148.19,0],["2013-11-04",1185.23,1222.27,1111.15,1222.27,2700],["2013-11-05",1222.27,1222.27,1222.27,1222.27,0],["2013-11-06",1185.23,1185.23,1185.23,1185.23,500],["2013-11-07",1185.23,1185.23,1185.23,1185.23,0],["2013-11-08",1185.23,1185.23,1185.23,1185.23,0],["2013-11-11",1111.15,1222.27,1111.15,1222.27,600],["2013-11-12",1222.27,1222.27,1148.19,1148.19,5200],["2013-11-13",1185.23,1222.27,1185.23,1185.23,287500],["2013-11-14",1185.23,1222.27,1185.23,1185.23,2100],["2013-11-15",1222.27,1259.31,1222.27,1222.27,9400],["2013-11-18",1222.27,1259.31,1222.27,1222.27,5700],["2013-11-19",1222.27,1222.27,1222.27,1222.27,1000],["2013-11-20",1259.31,1259.31,1259.31,1259.31,200],["2013-11-21",1296.35,1296.35,1296.35,1296.35,259300],["2013-11-22",1296.35,1296.35,1296.35,1296.35,0],["2013-11-25",1296.35,1296.35,1296.35,1296.35,0],["2013-11-26",1296.35,1296.35,1296.35,1296.35,2000],["2013-11-27",1296.35,1296.35,1222.27,1222.27,3059],["2013-11-28",1222.27,1259.31,1222.27,1259.31,5600],["2013-11-29",1259.31,1259.31,1259.31,1259.31,206672],["2013-12-02",1259.31,1259.31,1259.31,1259.31,0],["2013-12-03",1259.31,1259.31,1259.31,1259.31,400],["2013-12-04",1259.31,1259.31,1259.31,1259.31,0],["2013-12-05",1259.31,1296.35,1259.31,1296.35,29601],["2013-12-06",1333.38,1333.38,1333.38,1333.38,100],["2013-12-09",1333.38,1333.38,1333.38,1333.38,38],["2013-12-10",1296.35,1296.35,1296.35,1296.35,5103],["2013-12-11",1296.35,1296.35,1296.35,1296.35,42],["2013-12-12",1296.35,1296.35,1296.35,1296.35,0],["2013-12-13",1185.23,1296.35,1185.23,1296.35,33400],["2013-12-16",1296.35,1296.35,1296.35,1296.35,0],["2013-12-17",1222.27,1222.27,1222.27,1222.27,3000],["2013-12-18",1185.23,1185.23,1185.23,1185.23,1100],["2013-12-19",1148.19,1222.27,1148.19,1185.23,2200],["2013-12-20",1185.23,1185.23,1185.23,1185.23,56],["2013-12-23",1259.31,1259.31,1222.27,1222.27,1100],["2013-12-24",1222.27,1222.27,1222.27,1222.27,1046],["2013-12-25",1222.27,1222.27,1222.27,1222.27,500],["2013-12-26",1222.27,1222.27,1222.27,1222.27,6600],["2013-12-27",1222.27,1222.27,1222.27,1222.27,0],["2013-12-30",1222.27,1222.27,1222.27,1222.27,0],["2013-12-31",1222.27,1222.27,1222.27,1222.27,1000],["2014-01-02",1222.27,1222.27,1222.27,1222.27,0],["2014-01-03",1222.27,1222.27,1222.27,1222.27,0],["2014-01-06",1222.27,1222.27,1222.27,1222.27,0],["2014-01-07",1222.27,1222.27,1148.19,1148.19,10500],["2014-01-08",1148.19,1259.31,1148.19,1259.31,200],["2014-01-09",1296.35,1296.35,1222.27,1296.35,4800],["2014-01-10",1185.23,1259.31,1185.23,1259.31,2901],["2014-01-13",1296.35,1296.35,1296.35,1296.35,10000],["2014-01-14",1185.23,1222.27,1185.23,1222.27,6000],["2014-01-15",1222.27,1296.35,1222.27,1259.31,39419],["2014-01-16",1259.31,1259.31,1222.27,1222.27,2500],["2014-01-17",1222.27,1296.35,1222.27,1296.35,19800],["2014-01-20",1296.35,1296.35,1185.23,1296.35,9000],["2014-01-21",1296.35,1296.35,1296.35,1296.35,160],["2014-01-22",1296.35,1296.35,1222.27,1296.35,12100],["2014-01-23",1296.35,1296.35,1185.23,1222.27,38221],["2014-01-24",1222.27,1296.35,1222.27,1296.35,11121],["2014-01-27",1259.31,1370.42,1259.31,1370.42,13400],["2014-02-06",1333.38,1370.42,1259.31,1296.35,1900],["2014-02-07",1296.35,1296.35,1259.31,1296.35,3100],["2014-02-10",1259.31,1296.35,1259.31,1296.35,4500],["2014-02-11",1333.38,1333.38,1296.35,1296.35,2200],["2014-02-12",1259.31,1333.38,1259.31,1333.38,12900],["2014-02-13",1370.42,1370.42,1333.38,1370.42,8390],["2014-02-14",1370.42,1444.5,1370.42,1444.5,21500],["2014-02-17",1481.54,1555.61,1444.5,1555.61,58100],["2014-02-18",1592.65,1703.77,1555.61,1703.77,27200],["2014-02-19",1703.77,1777.85,1666.73,1777.85,39344],["2014-02-20",1777.85,1777.85,1629.69,1629.69,24602],["2014-02-21",1555.61,1703.77,1481.54,1629.69,31400],["2014-02-24",1481.54,1555.61,1481.54,1518.58,24900],["2014-02-25",1518.58,1629.69,1518.58,1629.69,11400],["2014-02-26",1518.58,1666.73,1481.54,1666.73,16800],["2014-02-27",1555.61,1629.69,1518.58,1629.69,30100],["2014-02-28",1481.54,1592.65,1481.54,1555.61,8910],["2014-03-03",1592.65,1592.65,1444.5,1592.65,10300],["2014-03-04",1481.54,1481.54,1444.5,1481.54,27600],["2014-03-05",1444.5,1555.61,1444.5,1555.61,9400],["2014-03-06",1518.58,1629.69,1518.58,1518.58,10818],["2014-03-07",1518.58,1518.58,1518.58,1518.58,2370],["2014-03-10",1592.65,1666.73,1555.61,1666.73,58590],["2014-03-11",1666.73,1814.88,1666.73,1814.88,176650],["2014-03-12",1814.88,1963.04,1740.81,1963.04,132700],["2014-03-13",2148.23,2148.23,2000.08,2148.23,191610],["2014-03-14",2222.31,2222.31,2037.11,2111.19,102330],["2014-03-17",2148.23,2259.34,2111.19,2222.31,316032],["2014-03-18",2259.34,2259.34,2148.23,2222.31,163200],["2014-03-19",2222.31,2259.34,2111.19,2185.27,150500],["2014-03-20",2222.31,2222.31,2074.15,2185.27,39280],["2014-03-21",2185.27,2222.31,2148.23,2185.27,54818],["2014-03-24",2185.27,2370.46,2185.27,2370.46,417784],["2014-03-25",2481.58,2555.65,2407.5,2518.61,169220],["2014-03-26",2518.61,2518.61,2296.38,2296.38,102800],["2014-03-27",2259.34,2296.38,2111.19,2259.34,170878],["2014-03-28",2296.38,2333.42,2222.31,2259.34,177350],["2014-03-31",2296.38,2296.38,2222.31,2222.31,63800],["2014-04-01",2222.31,2222.31,2000.08,2148.23,120300],["2014-04-02",2148.23,2148.23,1963.04,2111.19,99900],["2014-04-03",2111.19,2148.23,2111.19,2148.23,38400],["2014-04-04",2185.27,2185.27,2000.08,2000.08,14426],["2014-04-07",2000.08,2037.11,2000.08,2037.11,35390],["2014-04-08",2074.15,2148.23,2037.11,2148.23,43218],["2014-04-10",2185.27,2185.27,2074.15,2074.15,30740],["2014-04-11",2074.15,2148.23,2074.15,2111.19,35700],["2014-04-14",2111.19,2111.19,2074.15,2074.15,6400],["2014-04-15",2074.15,2074.15,2000.08,2000.08,34660],["2014-04-16",2000.08,2000.08,1851.92,1851.92,50000],["2014-04-17",1926.0,2000.08,1888.96,1888.96,37600],["2014-04-18",1888.96,1888.96,1703.77,1703.77,56400],["2014-04-21",1703.77,1740.81,1703.77,1703.77,10500],["2014-04-22",1703.77,1814.88,1703.77,1814.88,19300],["2014-04-23",1814.88,1814.88,1740.81,1777.85,19300],["2014-04-24",1740.81,1777.85,1740.81,1740.81,12220],["2014-04-25",1740.81,1814.88,1703.77,1814.88,7800],["2014-04-28",1888.96,1888.96,1814.88,1888.96,6700],["2014-04-29",1851.92,1851.92,1777.85,1777.85,20400],["2014-05-05",1740.81,1851.92,1740.81,1851.92,5900],["2014-05-06",1703.77,1777.85,1666.73,1777.85,24800],["2014-05-07",1703.77,1777.85,1703.77,1740.81,13600],["2014-05-08",1629.69,1629.69,1592.65,1592.65,104452],["2014-05-09",1481.54,1666.73,1481.54,1666.73,25100],["2014-05-12",1555.61,1555.61,1518.58,1518.58,7900],["2014-05-13",1481.54,1518.58,1370.42,1518.58,21800],["2014-05-14",1444.5,1592.65,1370.42,1592.65,19500],["2014-05-15",1592.65,1592.65,1518.58,1518.58,2600],["2014-05-16",1518.58,1592.65,1481.54,1592.65,3800],["2014-05-19",1629.69,1629.69,1592.65,1592.65,800],["2014-05-20",1592.65,1740.81,1518.58,1740.81,20900],["2014-05-21",1703.77,1740.81,1592.65,1740.81,13600],["2014-05-22",1703.77,1703.77,1629.69,1629.69,18300],["2014-05-23",1629.69,1629.69,1629.69,1629.69,0],["2014-05-26",1555.61,1555.61,1555.61,1555.61,2000],["2014-05-27",1555.61,1666.73,1555.61,1666.73,44700],["2014-05-28",1666.73,1666.73,1666.73,1666.73,3000],["2014-05-29",1666.73,1666.73,1592.65,1592.65,15250],["2014-05-30",1629.69,1629.69,1629.69,1629.69,500],["2014-06-02",1555.61,1592.65,1555.61,1592.65,2102],["2014-06-03",1481.54,1592.65,1481.54,1592.65,6200],["2014-06-04",1518.58,1666.73,1518.58,1666.73,10900],["2014-06-05",1629.69,1666.73,1629.69,1666.73,1206],["2014-06-06",1592.65,1814.88,1555.61,1814.88,23700],["2014-06-09",1814.88,1814.88,1666.73,1814.88,16200],["2014-06-10",1703.77,1703.77,1666.73,1666.73,3200],["2014-06-11",1703.77,1740.81,1629.69,1740.81,9400],["2014-06-12",1740.81,1740.81,1666.73,1666.73,6515],["2014-06-13",1740.81,1814.88,1740.81,1814.88,124000],["2014-06-16",1814.88,1814.88,1703.77,1814.88,2800],["2014-06-17",1963.04,1963.04,1888.96,1888.96,1900],["2014-06-18",1740.81,1926.0,1740.81,1851.92,19400],["2014-06-19",1814.88,1888.96,1740.81,1851.92,114800],["2014-06-20",1851.92,1851.92,1814.88,1851.92,9430],["2014-06-23",1851.92,1851.92,1814.88,1851.92,14870],["2014-06-24",1814.88,1888.96,1814.88,1888.96,40800],["2014-06-25",1888.96,1926.0,1851.92,1926.0,31024],["2014-06-26",2000.08,2000.08,1926.0,1926.0,74210],["2014-06-27",1926.0,1926.0,1851.92,1926.0,38713],["2014-06-30",1926.0,1926.0,1814.88,1926.0,49400],["2014-07-01",1888.96,1888.96,1851.92,1888.96,63300],["2014-07-02",1851.92,1888.96,1851.92,1851.92,31700],["2014-07-03",1851.92,1888.96,1851.92,1851.92,55000],["2014-07-04",1851.92,1851.92,1851.92,1851.92,16700],["2014-07-07",1814.88,1851.92,1777.85,1851.92,65800],["2014-07-08",1851.92,1851.92,1814.88,1851.92,46148],["2014-07-09",1851.92,1926.0,1851.92,1926.0,48400],["2014-07-10",1926.0,1926.0,1851.92,1888.96,47000],["2014-07-11",1888.96,1926.0,1888.96,1926.0,17000],["2014-07-14",1888.96,1926.0,1888.96,1926.0,20100],["2014-07-15",1926.0,2074.15,1926.0,2074.15,83600],["2014-07-16",2148.23,2259.34,2148.23,2259.34,184300],["2014-07-17",2296.38,2481.58,2296.38,2481.58,296000],["2014-07-18",2518.61,2592.69,2444.54,2481.58,174300],["2014-07-21",2444.54,2481.58,2296.38,2296.38,137100],["2014-07-22",2370.46,2370.46,2222.31,2333.42,37310],["2014-07-23",2333.42,2407.5,2333.42,2407.5,58400],["2014-07-24",2407.5,2407.5,2370.46,2370.46,78100],["2014-07-25",2370.46,2407.5,2333.42,2407.5,22400],["2014-07-28",2370.46,2407.5,2259.34,2407.5,79800],["2014-07-29",2333.42,2333.42,2296.38,2333.42,63200],["2014-07-30",2296.38,2370.46,2296.38,2333.42,51200],["2014-07-31",2333.42,2333.42,2333.42,2333.42,57000],["2014-08-01",2333.42,2333.42,2296.38,2333.42,87500],["2014-08-04",2333.42,2370.46,2333.42,2370.46,112200],["2014-08-05",2370.46,2555.65,2370.46,2555.65,130900],["2014-08-06",2592.69,2592.69,2518.61,2555.65,113600],["2014-08-07",2444.54,2518.61,2444.54,2518.61,18200],["2014-08-08",2481.58,2481.58,2370.46,2370.46,136200],["2014-08-11",2407.5,2444.54,2370.46,2444.54,45500],["2014-08-12",2407.5,2481.58,2407.5,2407.5,24898],["2014-08-13",2444.54,2629.73,2444.54,2629.73,2832887],["2014-08-14",2703.81,2889.0,2703.81,2889.0,379855],["2014-08-15",2963.08,3148.27,2963.08,3148.27,691200],["2014-08-18",3185.31,3185.31,3111.23,3148.27,1057700],["2014-08-19",3000.11,3000.11,2926.04,2963.08,101200],["2014-08-20",3000.11,3148.27,3000.11,3148.27,136500],["2014-08-21",3111.23,3111.23,3000.11,3000.11,47700],["2014-08-22",3000.11,3074.19,3000.11,3000.11,42225],["2014-08-25",3148.27,3185.31,3074.19,3111.23,238000],["2014-08-26",3074.19,3111.23,2963.08,3037.15,162504],["2014-08-27",3037.15,3074.19,3000.11,3000.11,82800],["2014-08-28",3000.11,3037.15,2963.08,3000.11,2429279],["2014-08-29",3074.19,3222.34,3037.15,3111.23,462218],["2014-09-03",3185.31,3222.34,3111.23,3111.23,81100],["2014-09-04",3037.15,3074.19,3037.15,3037.15,46100],["2014-09-05",3000.11,3148.27,3000.11,3148.27,120400],["2014-09-08",3148.27,3148.27,3037.15,3037.15,254100],["2014-09-09",3111.23,3185.31,3037.15,3074.19,672500],["2014-09-10",3037.15,3148.27,2963.08,3148.27,128495],["2014-09-11",3185.31,3407.54,3185.31,3259.38,270405],["2014-09-12",3333.46,3444.57,3222.34,3444.57,213050],["2014-09-15",3592.73,3777.92,3592.73,3777.92,696310],["2014-09-16",4148.31,4148.31,3592.73,3777.92,149464],["2014-09-17",3777.92,4148.31,3703.84,4148.31,398050],["2014-09-18",4148.31,4148.31,3777.92,3814.96,203770],["2014-09-19",3852.0,3852.0,3703.84,3814.96,162604],["2014-09-22",3814.96,3852.0,3777.92,3777.92,132000],["2014-09-23",3777.92,3889.04,3777.92,3852.0,132600],["2014-09-24",3852.0,4000.15,3852.0,3963.11,120510],["2014-09-25",4037.19,4037.19,3889.04,4037.19,87500],["2014-09-26",4111.27,4259.42,4111.27,4185.34,127490],["2014-09-29",4185.34,4444.61,4185.34,4407.57,125210],["2014-09-30",4370.54,4407.57,4333.5,4407.57,109336],["2014-10-01",4370.54,4370.54,4222.38,4296.46,186370],["2014-10-02",4444.61,4703.88,4370.54,4407.57,343550],["2014-10-03",4444.61,4444.61,4222.38,4222.38,146000],["2014-10-06",4185.34,4555.73,4185.34,4370.54,358093],["2014-10-07",4370.54,4444.61,4370.54,4407.57,146983],["2014-10-08",4815.0,4815.0,4518.69,4592.77,556388],["2014-10-09",4629.8,4666.84,4555.73,4555.73,283334],["2014-10-10",4518.69,4592.77,4444.61,4518.69,303202],["2014-10-13",4518.69,4518.69,4407.57,4444.61,157600],["2014-10-14",4481.65,4481.65,4333.5,4333.5,72300],["2014-10-15",4296.46,4296.46,4185.34,4296.46,96000],["2014-10-16",4111.27,4296.46,4074.23,4074.23,75700],["2014-10-17",4074.23,4074.23,3814.96,4000.15,69700],["2014-10-20",3889.04,4037.19,3889.04,3963.11,19600],["2014-10-21",3926.07,4000.15,3889.04,3926.07,40400],["2014-10-22",3889.04,4000.15,3889.04,4000.15,40300],["2014-10-23",4074.23,4148.31,3889.04,3889.04,32600],["2014-10-24",3889.04,3926.07,3777.92,3777.92,68400],["2014-10-27",3777.92,3777.92,3740.88,3777.92,72000],["2014-10-28",3703.84,3777.92,3703.84,3777.92,59000],["2014-10-29",3852.0,3889.04,3814.96,3889.04,3800],["2014-10-30",3889.04,3889.04,3889.04,3889.04,0],["2014-10-31",3852.0,3889.04,3852.0,3889.04,5200],["2014-11-03",3963.11,4000.15,3889.04,3889.04,26300],["2014-11-04",3889.04,3926.07,3852.0,3852.0,120772],["2014-11-05",3852.0,3889.04,3814.96,3889.04,36600],["2014-11-06",3852.0,3889.04,3814.96,3889.04,842648],["2014-11-07",3889.04,3889.04,3814.96,3814.96,30200],["2014-11-10",3889.04,3889.04,3814.96,3814.96,18110],["2014-11-11",3814.96,3814.96,3814.96,3814.96,39100],["2014-11-12",3814.96,3963.11,3814.96,3926.07,55400],["2014-11-13",3963.11,4259.42,3963.11,4074.23,141790],["2014-11-14",4111.27,4481.65,3963.11,4444.61,330108],["2014-11-17",4629.8,4777.96,4370.54,4370.54,110300],["2014-11-18",4370.54,4407.57,4222.38,4370.54,63000],["2014-11-19",4259.42,4259.42,4000.15,4037.19,113200],["2014-11-20",3814.96,4074.23,3814.96,4037.19,69800],["2014-11-21",4074.23,4185.34,3963.11,4000.15,103600],["2014-11-24",3814.96,3963.11,3814.96,3963.11,57100],["2014-11-25",3963.11,4111.27,3963.11,4037.19,42642],["2014-11-26",4000.15,4000.15,3889.04,3963.11,33960],["2014-11-27",3889.04,4074.23,3889.04,4074.23,6400],["2014-11-28",4074.23,4074.23,3963.11,4037.19,28900],["2014-12-01",4037.19,4037.19,3963.11,3963.11,16200],["2014-12-02",3963.11,4037.19,3963.11,4000.15,47200],["2014-12-03",3963.11,4111.27,3963.11,4037.19,140310],["2014-12-04",4074.23,4074.23,4037.19,4037.19,54500],["2014-12-05",4000.15,4074.23,4000.15,4074.23,29300],["2014-12-08",4037.19,4037.19,3963.11,3963.11,37800],["2014-12-09",3926.07,3926.07,3852.0,3852.0,44000],["2014-12-10",3963.11,3963.11,3852.0,3926.07,28812],["2014-12-11",3852.0,3889.04,3814.96,3814.96,47300],["2014-12-12",3852.0,3889.04,3814.96,3889.04,4900],["2014-12-15",3814.96,3889.04,3777.92,3814.96,14200],["2014-12-16",3814.96,3814.96,3666.81,3740.88,32600],["2014-12-17",3703.84,3703.84,3370.5,3444.57,70790],["2014-12-18",3444.57,3703.84,3148.27,3666.81,144900],["2014-12-19",3740.88,3889.04,3592.73,3777.92,131900],["2014-12-22",3703.84,3777.92,3703.84,3777.92,7300],["2014-12-23",3814.96,3814.96,3481.61,3481.61,17000],["2014-12-24",3555.69,3703.84,3555.69,3703.84,3300],["2014-12-25",3629.77,3666.81,3518.65,3518.65,13900],["2014-12-26",3518.65,3592.73,3444.57,3444.57,48200],["2014-12-29",3333.46,3481.61,3222.34,3222.34,51900],["2014-12-30",3148.27,3370.5,3111.23,3370.5,38202],["2014-12-31",3444.57,3629.77,3444.57,3629.77,24800],["2015-01-05",3629.77,3666.81,3555.69,3666.81,69800],["2015-01-06",3592.73,3666.81,3481.61,3592.73,9210],["2015-01-07",3703.84,3703.84,3629.77,3629.77,6222],["2015-01-08",3592.73,3629.77,3481.61,3629.77,2900],["2015-01-09",3592.73,3629.77,3518.65,3629.77,52700],["2015-01-12",3333.46,3333.46,3333.46,3333.46,12400],["2015-01-13",3481.61,3555.69,3370.5,3555.69,26500],["2015-01-14",3407.54,3555.69,3333.46,3444.57,35588],["2015-01-15",3592.73,3592.73,3444.57,3555.69,9100],["2015-01-16",3592.73,3592.73,3518.65,3592.73,32400],["2015-01-19",3592.73,3592.73,3481.61,3481.61,16800],["2015-01-20",3518.65,3814.96,3518.65,3814.96,842212],["2015-01-21",4185.34,4185.34,3814.96,3814.96,445696],["2015-01-22",3814.96,3889.04,3740.88,3814.96,121030],["2015-01-23",3814.96,3889.04,3740.88,3777.92,211200],["2015-01-26",3777.92,3852.0,3703.84,3703.84,133550],["2015-01-27",3703.84,3926.07,3703.84,3703.84,237400],["2015-01-28",3777.92,3777.92,3666.81,3777.92,79860],["2015-01-29",3777.92,3777.92,3666.81,3777.92,45400],["2015-01-30",3740.88,3740.88,3518.65,3555.69,163010],["2015-02-02",3555.69,3555.69,3333.46,3407.54,79346],["2015-02-03",3481.61,3481.61,3370.5,3481.61,66000],["2015-02-04",3481.61,3481.61,3333.46,3407.54,19100],["2015-02-05",3444.57,3444.57,3296.42,3296.42,36660],["2015-02-06",3333.46,3333.46,3259.38,3333.46,109340],["2015-02-09",3444.57,3444.57,3259.38,3259.38,30600],["2015-02-10",3259.38,3296.42,3222.34,3259.38,43500],["2015-02-11",3259.38,3333.46,3259.38,3333.46,28200],["2015-02-12",3333.46,3407.54,3333.46,3370.5,10200],["2015-02-13",3333.46,3370.5,3259.38,3259.38,14100],["2015-02-24",3333.46,3444.57,3333.46,3407.54,42800],["2015-02-25",3444.57,3444.57,3333.46,3333.46,35000],["2015-02-26",3407.54,3407.54,3259.38,3296.42,40415],["2015-02-27",3296.42,3333.46,3259.38,3259.38,181280],["2015-03-02",3259.38,3259.38,3222.34,3222.34,69800],["2015-03-03",3222.34,3333.46,3222.34,3296.42,64125],["2015-03-04",3333.46,3481.61,3333.46,3481.61,110680],["2015-03-05",3703.84,3703.84,3407.54,3444.57,54680],["2015-03-06",3444.57,3444.57,3370.5,3444.57,35018],["2015-03-09",3407.54,3407.54,3333.46,3370.5,19500],["2015-03-10",3370.5,3407.54,3333.46,3407.54,10200],["2015-03-11",3407.54,3407.54,3333.46,3370.5,41000],["2015-03-12",3333.46,3370.5,3333.46,3370.5,800],["2015-03-13",3333.46,3333.46,3259.38,3259.38,20700],["2015-03-16",3259.38,3296.42,3259.38,3259.38,37600],["2015-03-17",3296.42,3333.46,3259.38,3296.42,1853600],["2015-03-18",3296.42,3370.5,3296.42,3370.5,129812],["2015-03-19",3407.54,3481.61,3333.46,3481.61,95900],["2015-03-20",3444.57,3481.61,3407.54,3481.61,25600],["2015-03-23",3444.57,3444.57,3370.5,3407.54,47254],["2015-03-24",3333.46,3333.46,3222.34,3296.42,79360],["2015-03-25",3333.46,3333.46,3259.38,3259.38,45700],["2015-03-26",3259.38,3407.54,3259.38,3370.5,32600],["2015-03-27",3370.5,3370.5,3259.38,3296.42,29900],["2015-03-30",3296.42,3296.42,3074.19,3074.19,34500],["2015-03-31",3074.19,3222.34,3074.19,3111.23,10400],["2015-04-01",3111.23,3111.23,2926.04,2926.04,55500],["2015-04-02",2963.08,3037.15,2926.04,3000.11,45100],["2015-04-03",3000.11,3000.11,2963.08,3000.11,16900],["2015-04-06",3000.11,3074.19,3000.11,3074.19,18320],["2015-04-07",3037.15,3074.19,2963.08,3074.19,5700],["2015-04-08",3074.19,3074.19,3000.11,3000.11,14400],["2015-04-09",2963.08,3000.11,2889.0,2963.08,83000],["2015-04-10",2963.08,2963.08,2926.04,2963.08,75200],["2015-04-13",2963.08,2963.08,2926.04,2963.08,66700],["2015-04-14",2851.96,2926.04,2814.92,2851.96,26500],["2015-04-15",2851.96,2926.04,2814.92,2926.04,73300],["2015-04-16",2926.04,2963.08,2889.0,2963.08,2642895],["2015-04-17",2889.0,2926.04,2889.0,2926.04,9700],["2015-04-20",2889.0,2889.0,2814.92,2851.96,25002],["2015-04-21",2851.96,2851.96,2777.88,2814.92,57000],["2015-04-22",2814.92,2814.92,2666.77,2666.77,62310],["2015-04-23",2703.81,2703.81,2629.73,2666.77,27800],["2015-04-24",2666.77,2666.77,2592.69,2629.73,7100],["2015-04-27",2666.77,2666.77,2666.77,2666.77,310],["2015-05-04",2703.81,2703.81,2592.69,2592.69,22200],["2015-05-05",2592.69,2592.69,2407.5,2592.69,21404],["2015-05-06",2555.65,2555.65,2444.54,2444.54,12700],["2015-05-07",2407.5,2481.58,2407.5,2481.58,20204],["2015-05-08",2481.58,2481.58,2407.5,2407.5,12600],["2015-05-11",2444.54,2444.54,2444.54,2444.54,400],["2015-05-12",2333.42,2333.42,2222.31,2222.31,70000],["2015-05-13",2222.31,2222.31,2185.27,2185.27,22500],["2015-05-14",2259.34,2333.42,2259.34,2296.38,5900],["2015-05-15",2148.23,2296.38,2148.23,2259.34,4700],["2015-05-18",2148.23,2148.23,2037.11,2037.11,59000],["2015-05-19",2037.11,2074.15,2000.08,2074.15,37800],["2015-05-20",2074.15,2259.34,2074.15,2259.34,31000],["2015-05-21",2185.27,2444.54,2185.27,2444.54,47000],["2015-05-22",2444.54,2444.54,2370.46,2370.46,9300],["2015-05-25",2370.46,2407.5,2333.42,2407.5,21310],["2015-05-26",2407.5,2444.54,2333.42,2407.5,29700],["2015-05-27",2407.5,2444.54,2370.46,2370.46,37402],["2015-05-28",2481.58,2592.69,2407.5,2592.69,112400],["2015-05-29",2555.65,2555.65,2481.58,2555.65,9104],["2015-06-01",2555.65,2555.65,2481.58,2555.65,10500],["2015-06-02",2481.58,2555.65,2444.54,2444.54,18000],["2015-06-03",2481.58,2592.69,2481.58,2592.69,30400],["2015-06-04",2592.69,2703.81,2592.69,2666.77,12400],["2015-06-05",2666.77,2777.88,2666.77,2740.84,26400],["2015-06-08",2740.84,2814.92,2740.84,2777.88,14246],["2015-06-09",2777.88,2777.88,2666.77,2777.88,67310],["2015-06-10",2740.84,2814.92,2666.77,2814.92,53200],["2015-06-11",2703.81,2777.88,2703.81,2777.88,3900],["2015-06-12",2777.88,2814.92,2703.81,2814.92,33100],["2015-06-15",2777.88,2851.96,2777.88,2777.88,18000],["2015-06-16",2777.88,2814.92,2777.88,2777.88,39800],["2015-06-17",2777.88,2814.92,2740.84,2814.92,6611],["2015-06-18",2777.88,2814.92,2740.84,2740.84,8000],["2015-06-19",2777.88,2777.88,2703.81,2703.81,5229],["2015-06-22",2703.81,2740.84,2703.81,2703.81,12600],["2015-06-23",2703.81,2703.81,2703.81,2703.81,7500],["2015-06-24",2703.81,2703.81,2666.77,2666.77,9500],["2015-06-25",2666.77,2666.77,2592.69,2629.73,11001],["2015-06-26",2666.77,2740.84,2629.73,2629.73,38500],["2015-06-29",2629.73,2666.77,2629.73,2666.77,2500],["2015-06-30",2592.69,2629.73,2592.69,2629.73,5200],["2015-07-01",2592.69,2629.73,2407.5,2555.65,10600],["2015-07-02",2518.61,2555.65,2518.61,2555.65,15600],["2015-07-03",2592.69,2592.69,2555.65,2592.69,12900],["2015-07-06",2703.81,2703.81,2703.81,2703.81,800],["2015-07-07",2666.77,2703.81,2666.77,2703.81,5300],["2015-07-08",2703.81,2703.81,2592.69,2629.73,13300],["2015-07-09",2592.69,2592.69,2555.65,2592.69,18651],["2015-07-10",2592.69,2592.69,2481.58,2481.58,43100],["2015-07-13",2592.69,2592.69,2592.69,2592.69,19700],["2015-07-14",2333.42,2666.77,2333.42,2518.61,16000],["2015-07-15",2592.69,2592.69,2481.58,2555.65,5800],["2015-07-16",2481.58,2555.65,2481.58,2555.65,15900],["2015-07-17",2555.65,2555.65,2444.54,2481.58,5530],["2015-07-20",2592.69,2592.69,2444.54,2518.61,17500],["2015-07-21",2407.5,2518.61,2407.5,2518.61,23100],["2015-07-22",2518.61,2518.61,2518.61,2518.61,0],["2015-07-23",2481.58,2518.61,2407.5,2518.61,3400],["2015-07-24",2407.5,2481.58,2333.42,2333.42,26000],["2015-07-27",2333.42,2481.58,2333.42,2481.58,7400],["2015-07-28",2407.5,2444.54,2407.5,2407.5,4606],["2015-07-29",2444.54,2481.58,2370.46,2481.58,13800],["2015-07-30",2407.5,2407.5,2370.46,2370.46,8000],["2015-07-31",2407.5,2407.5,2370.46,2370.46,1400],["2015-08-03",2518.61,2592.69,2518.61,2592.69,117730],["2015-08-04",2851.96,2851.96,2851.96,2851.96,24800],["2015-08-05",3111.23,3111.23,3074.19,3111.23,563300],["2015-08-06",3148.27,3185.31,2926.04,2963.08,168400],["2015-08-07",3000.11,3259.38,3000.11,3259.38,146400],["2015-08-10",3148.27,3333.46,3148.27,3333.46,79620],["2015-08-11",3333.46,3407.54,3296.42,3407.54,109000],["2015-08-12",3407.54,3592.73,3407.54,3481.61,270700],["2015-08-13",3444.57,3444.57,3333.46,3407.54,156200],["2015-08-14",3370.5,3481.61,3370.5,3444.57,67700],["2015-08-17",3407.54,3481.61,3296.42,3407.54,67275],["2015-08-18",3333.46,3370.5,3333.46,3333.46,24000],["2015-08-19",3407.54,3407.54,3259.38,3370.5,52816],["2015-08-20",3370.5,3370.5,3333.46,3333.46,56109],["2015-08-21",3296.42,3296.42,3222.34,3222.34,55300],["2015-08-24",3000.11,3259.38,2963.08,3000.11,68071],["2015-08-25",2740.84,3111.23,2740.84,3111.23,49600],["2015-08-26",3148.27,3148.27,3037.15,3148.27,66500],["2015-08-27",3148.27,3185.31,3148.27,3185.31,8400],["2015-08-28",3148.27,3185.31,3148.27,3185.31,34100],["2015-08-31",3185.31,3296.42,3185.31,3296.42,21900],["2015-09-01",3481.61,3481.61,3333.46,3333.46,10800],["2015-09-03",3333.46,3333.46,3296.42,3296.42,7000],["2015-09-04",3148.27,3296.42,3148.27,3296.42,2100],["2015-09-07",3555.69,3555.69,3370.5,3370.5,2900],["2015-09-08",3185.31,3296.42,3148.27,3148.27,7200],["2015-09-09",3148.27,3185.31,3148.27,3148.27,11620],["2015-09-10",3259.38,3296.42,3148.27,3296.42,1600],["2015-09-11",3370.5,3592.73,3296.42,3592.73,395309],["2015-09-14",3703.84,3703.84,3518.65,3666.81,69700],["2015-09-15",3740.88,3740.88,3407.54,3407.54,46500],["2015-09-16",3370.5,3407.54,3222.34,3333.46,51600],["2015-09-17",3259.38,3296.42,3185.31,3296.42,29400],["2015-09-18",3407.54,3407.54,3296.42,3333.46,1210],["2015-09-21",3370.5,3370.5,3148.27,3259.38,34900],["2015-09-22",3259.38,3370.5,3259.38,3370.5,4200],["2015-09-23",3333.46,3333.46,3333.46,3333.46,15392],["2015-09-24",3259.38,3259.38,3111.23,3148.27,12000],["2015-09-25",3148.27,3222.34,3148.27,3222.34,5200],["2015-09-28",3296.42,3296.42,3185.31,3259.38,3500],["2015-09-29",3222.34,3370.5,3185.31,3222.34,60427],["2015-09-30",3259.38,3259.38,3185.31,3259.38,14200],["2015-10-01",3185.31,3296.42,3185.31,3296.42,9418],["2015-10-02",3259.38,3296.42,3185.31,3296.42,3800],["2015-10-05",3037.15,3296.42,3037.15,3296.42,12909],["2015-10-06",3222.34,3296.42,3222.34,3259.38,20800],["2015-10-07",3185.31,3259.38,3185.31,3259.38,21750],["2015-10-08",3259.38,3259.38,3148.27,3259.38,100820],["2015-10-09",3296.42,3296.42,3148.27,3148.27,16350],["2015-10-12",3259.38,3259.38,3111.23,3259.38,41700],["2015-10-13",3333.46,3333.46,3222.34,3333.46,16900],["2015-10-14",3296.42,3333.46,3259.38,3333.46,22200],["2015-10-15",3259.38,3296.42,3259.38,3259.38,13600],["2015-10-16",3259.38,3259.38,3148.27,3148.27,13100],["2015-10-19",3111.23,3148.27,3074.19,3148.27,26000],["2015-10-20",3259.38,3259.38,3185.31,3259.38,23626],["2015-10-21",3222.34,3222.34,3185.31,3185.31,2100],["2015-10-22",3185.31,3222.34,3148.27,3222.34,29600],["2015-10-23",3222.34,3296.42,3185.31,3296.42,65100],["2015-10-26",3185.31,3407.54,3185.31,3370.5,93650],["2015-10-27",3370.5,3370.5,3296.42,3296.42,31200],["2015-10-28",3259.38,3333.46,3259.38,3259.38,10700],["2015-10-29",3555.69,3555.69,3518.65,3555.69,407910],["2015-10-30",3592.73,3629.77,3555.69,3555.69,150200],["2015-11-02",3555.69,3555.69,3444.57,3444.57,68100],["2015-11-03",3333.46,3444.57,3259.38,3259.38,6010],["2015-11-04",3185.31,3370.5,3185.31,3259.38,39900],["2015-11-05",3296.42,3296.42,3185.31,3185.31,7500],["2015-11-06",3222.34,3259.38,3074.19,3222.34,9170],["2015-11-09",3111.23,3148.27,3111.23,3111.23,41100],["2015-11-10",3074.19,3148.27,3074.19,3148.27,27300],["2015-11-11",3148.27,3148.27,3148.27,3148.27,35360],["2015-11-12",3148.27,3148.27,3037.15,3148.27,50800],["2015-11-13",3148.27,3148.27,3074.19,3074.19,3100],["2015-11-16",3037.15,3074.19,3037.15,3074.19,15300],["2015-11-17",3074.19,3148.27,3037.15,3148.27,7800],["2015-11-18",3111.23,3148.27,3074.19,3148.27,8300],["2015-11-19",3111.23,3111.23,3000.11,3111.23,39200],["2015-11-20",3111.23,3148.27,3111.23,3111.23,38900],["2015-11-23",3074.19,3111.23,3074.19,3111.23,15400],["2015-11-24",3074.19,3074.19,3000.11,3074.19,39600],["2015-11-25",3074.19,3074.19,3000.11,3000.11,18406],["2015-11-26",3000.11,3074.19,3000.11,3074.19,11300],["2015-11-27",3111.23,3111.23,3111.23,3111.23,38300],["2015-11-30",3000.11,3074.19,2963.08,3074.19,9500],["2015-12-01",3037.15,3074.19,3037.15,3074.19,17500],["2015-12-02",3074.19,3111.23,3074.19,3111.23,400],["2015-12-03",3111.23,3148.27,3111.23,3111.23,34700],["2015-12-04",3074.19,3074.19,3037.15,3037.15,3200],["2015-12-07",3037.15,3037.15,3000.11,3037.15,7400],["2015-12-08",3000.11,3037.15,2963.08,3037.15,9100],["2015-12-09",3037.15,3222.34,3037.15,3222.34,35100],["2015-12-10",3185.31,3444.57,3185.31,3407.54,72000],["2015-12-11",3370.5,3407.54,3296.42,3296.42,44400],["2015-12-14",3259.38,3259.38,3222.34,3222.34,5200],["2015-12-15",3185.31,3222.34,3185.31,3222.34,9400],["2015-12-16",3148.27,3185.31,3148.27,3185.31,1227200],["2015-12-17",3148.27,3222.34,3148.27,3222.34,4100],["2015-12-18",3185.31,3185.31,3185.31,3185.31,3000],["2015-12-21",3148.27,3148.27,3111.23,3111.23,229200],["2015-12-22",3222.34,3222.34,3222.34,3222.34,100],["2015-12-23",3148.27,3148.27,3148.27,3148.27,5000],["2015-12-24",3148.27,3185.31,3148.27,3185.31,888670],["2015-12-25",3185.31,3185.31,3148.27,3148.27,28600],["2015-12-28",3148.27,3148.27,3148.27,3148.27,5000],["2015-12-29",3000.11,3000.11,3000.11,3000.11,3000],["2015-12-30",3148.27,3148.27,3074.19,3111.23,12300],["2015-12-31",3111.23,3333.46,3111.23,3333.46,27500],["2016-01-04",3333.46,3333.46,3333.46,3333.46,0],["2016-01-05",3333.46,3333.46,3333.46,3333.46,0],["2016-01-06",3148.27,3148.27,3148.27,3148.27,1001000],["2016-01-07",3185.31,3185.31,3185.31,3185.31,128],["2016-01-08",3185.31,3185.31,3185.31,3185.31,1600],["2016-01-11",3185.31,3185.31,3185.31,3185.31,0],["2016-01-12",3222.34,3222.34,3222.34,3222.34,2000],["2016-01-13",3148.27,3222.34,3111.23,3185.31,12800],["2016-01-14",3074.19,3111.23,3037.15,3037.15,8900],["2016-01-15",3037.15,3074.19,3037.15,3074.19,8000],["2016-01-18",3037.15,3037.15,3037.15,3037.15,2300],["2016-01-19",3037.15,3037.15,3037.15,3037.15,0],["2016-01-20",3000.11,3000.11,3000.11,3000.11,120],["2016-01-21",2777.88,3037.15,2777.88,3000.11,1023308],["2016-01-22",2814.92,3037.15,2814.92,3037.15,1600],["2016-01-25",3037.15,3222.34,2963.08,3074.19,93000],["2016-01-26",3037.15,3037.15,2926.04,3037.15,34100],["2016-01-27",3000.11,3000.11,3000.11,3000.11,17900],["2016-01-28",2963.08,3000.11,2926.04,3000.11,36700],["2016-01-29",3000.11,3000.11,2963.08,2963.08,14000],["2016-02-01",3000.11,3000.11,2926.04,2926.04,5100],["2016-02-02",3037.15,3037.15,2963.08,2963.08,11000],["2016-02-03",2926.04,2963.08,2666.77,2963.08,130800],["2016-02-04",2889.0,3000.11,2889.0,3000.11,2000],["2016-02-05",3000.11,3000.11,3000.11,3000.11,1500],["2016-02-15",3037.15,3037.15,3037.15,3037.15,5060],["2016-02-16",3000.11,3000.11,2814.92,2814.92,15700],["2016-02-17",2963.08,2963.08,2889.0,2963.08,30510],["2016-02-18",2889.0,2963.08,2777.88,2963.08,12400],["2016-02-19",2963.08,2963.08,2963.08,2963.08,8000],["2016-02-22",2963.08,3000.11,2963.08,2963.08,11200],["2016-02-23",2889.0,2963.08,2889.0,2963.08,25220],["2016-02-24",2963.08,3000.11,2926.04,3000.11,23600],["2016-02-25",2963.08,2963.08,2963.08,2963.08,18700],["2016-02-26",2963.08,2963.08,2963.08,2963.08,65480],["2016-02-29",2963.08,2963.08,2963.08,2963.08,0],["2016-03-01",2963.08,2963.08,2963.08,2963.08,14010],["2016-03-02",2963.08,3000.11,2963.08,3000.11,35300],["2016-03-03",3037.15,3037.15,2963.08,3000.11,15000],["2016-03-04",3000.11,3000.11,2963.08,2963.08,6000],["2016-03-07",2963.08,2963.08,2963.08,2963.08,13900],["2016-03-08",2963.08,2963.08,2963.08,2963.08,13100],["2016-03-09",2963.08,2963.08,2963.08,2963.08,21100],["2016-03-10",2963.08,3000.11,2963.08,3000.11,5500],["2016-03-11",2963.08,3037.15,2963.08,3037.15,13400],["2016-03-14",3037.15,3037.15,2963.08,2963.08,19100],["2016-03-15",2963.08,3037.15,2963.08,3037.15,23700],["2016-03-16",3037.15,3037.15,3037.15,3037.15,1800],["2016-03-17",3037.15,3037.15,3037.15,3037.15,0],["2016-03-18",3037.15,3074.19,3037.15,3037.15,6300],["2016-03-21",3037.15,3037.15,3037.15,3037.15,9060],["2016-03-22",2963.08,3037.15,2963.08,3037.15,38400],["2016-03-23",2963.08,3037.15,2963.08,3037.15,36700],["2016-03-24",3037.15,3037.15,2963.08,3000.11,7300],["2016-03-25",3000.11,3037.15,2963.08,3037.15,13500],["2016-03-28",2963.08,3000.11,2963.08,3000.11,5842],["2016-03-29",3000.11,3000.11,2963.08,2963.08,2200],["2016-03-30",2963.08,3000.11,2963.08,3000.11,9100],["2016-03-31",2963.08,3000.11,2963.08,3000.11,16000],["2016-04-01",2963.08,2963.08,2963.08,2963.08,9810],["2016-04-04",2963.08,3000.11,2963.08,2963.08,23400],["2016-04-05",2963.08,2963.08,2963.08,2963.08,22600],["2016-04-06",2963.08,3000.11,2963.08,3000.11,1800],["2016-04-07",2963.08,3000.11,2926.04,3000.11,4400],["2016-04-08",3000.11,3000.11,3000.11,3000.11,1000],["2016-04-11",3074.19,3185.31,3000.11,3185.31,15400],["2016-04-12",3111.23,3222.34,3111.23,3222.34,2200],["2016-04-13",3148.27,3222.34,3111.23,3222.34,2680],["2016-04-14",3111.23,3111.23,3111.23,3111.23,5300],["2016-04-15",3111.23,3111.23,3074.19,3111.23,9400],["2016-04-19",3037.15,3037.15,3037.15,3037.15,24810],["2016-04-20",3000.11,3037.15,2963.08,3037.15,102906],["2016-04-21",2926.04,2926.04,2889.0,2889.0,26000],["2016-04-22",2963.08,2963.08,2963.08,2963.08,6600],["2016-04-25",2963.08,2963.08,2963.08,2963.08,9300],["2016-04-26",2963.08,3074.19,2963.08,3074.19,4000],["2016-04-27",3074.19,3074.19,3000.11,3000.11,20700],["2016-04-28",3000.11,3000.11,3000.11,3000.11,16900],["2016-04-29",2926.04,2963.08,2926.04,2963.08,7500],["2016-05-04",2963.08,3037.15,2926.04,3037.15,16710],["2016-05-05",3000.11,3000.11,3000.11,3000.11,5500],["2016-05-06",2963.08,3037.15,2963.08,3037.15,6000],["2016-05-09",2963.08,2963.08,2963.08,2963.08,5300],["2016-05-10",2963.08,2963.08,2963.08,2963.08,3120],["2016-05-11",2963.08,2963.08,2963.08,2963.08,5000],["2016-05-12",2963.08,2963.08,2926.04,2963.08,29000],["2016-05-13",2926.04,2963.08,2926.04,2963.08,13500],["2016-05-16",2963.08,2963.08,2963.08,2963.08,15700],["2016-05-17",2963.08,3037.15,2963.08,3037.15,35600],["2016-05-18",2963.08,3000.11,2963.08,3000.11,5700],["2016-05-19",2963.08,2963.08,2963.08,2963.08,27500],["2016-05-20",2963.08,2963.08,2963.08,2963.08,0],["2016-05-23",2963.08,2963.08,2963.08,2963.08,1950],["2016-05-24",2963.08,2963.08,2963.08,2963.08,0],["2016-05-25",2963.08,2963.08,2963.08,2963.08,5080],["2016-05-26",2963.08,2963.08,2963.08,2963.08,0],["2016-05-27",2963.08,2963.08,2963.08,2963.08,7000],["2016-05-30",2963.08,2963.08,2926.04,2926.04,7100],["2016-05-31",2963.08,2963.08,2926.04,2963.08,3000],["2016-06-01",2963.08,2963.08,2963.08,2963.08,1000],["2016-06-02",2963.08,2963.08,2963.08,2963.08,9585299],["2016-06-03",3000.11,3000.11,3000.11,3000.11,100],["2016-06-06",3000.11,3000.11,3000.11,3000.11,0],["2016-06-07",3000.11,3000.11,2963.08,2963.08,22600],["2016-06-08",2963.08,2963.08,2963.08,2963.08,14100],["2016-06-09",2963.08,3000.11,2963.08,3000.11,6200],["2016-06-10",3000.11,3037.15,3000.11,3037.15,556200],["2016-06-13",3037.15,3037.15,3037.15,3037.15,342300],["2016-06-14",3037.15,3037.15,3000.11,3000.11,200],["2016-06-15",3000.11,3000.11,3000.11,3000.11,0],["2016-06-16",2963.08,3000.11,2963.08,3000.11,19600],["2016-06-17",3000.11,3000.11,3000.11,3000.11,10],["2016-06-20",3000.11,3000.11,3000.11,3000.11,0],["2016-06-21",2963.08,2963.08,2963.08,2963.08,302],["2016-06-22",2963.08,3000.11,2963.08,3000.11,13100],["2016-06-23",2963.08,3000.11,2963.08,3000.11,6600],["2016-06-24",2963.08,2963.08,2963.08,2963.08,60296],["2016-06-27",2963.08,2963.08,2963.08,2963.08,0],["2016-06-28",2963.08,2963.08,2963.08,2963.08,1200],["2016-06-29",2963.08,2963.08,2963.08,2963.08,100],["2016-06-30",2963.08,2963.08,2963.08,2963.08,0],["2016-07-01",2926.04,3074.19,2926.04,3074.19,3780],["2016-07-04",3000.11,3037.15,2889.0,3037.15,15620],["2016-07-05",3074.19,3074.19,3037.15,3037.15,1100],["2016-07-06",3037.15,3037.15,3037.15,3037.15,300],["2016-07-07",2963.08,2963.08,2926.04,2963.08,10000],["2016-07-08",2926.04,2926.04,2740.84,2740.84,3103],["2016-07-11",2889.0,2926.04,2851.96,2889.0,4600],["2016-07-12",2814.92,2889.0,2814.92,2851.96,2400],["2016-07-13",2889.0,2963.08,2851.96,2963.08,9400],["2016-07-14",2963.08,3000.11,2963.08,3000.11,600],["2016-07-15",2963.08,3000.11,2889.0,2963.08,8800],["2016-07-18",2963.08,2963.08,2963.08,2963.08,0],["2016-07-19",2926.04,2963.08,2889.0,2889.0,20500],["2016-07-20",2926.04,2926.04,2926.04,2926.04,20300],["2016-07-21",2926.04,2926.04,2926.04,2926.04,4],["2016-07-22",2889.0,2926.04,2889.0,2926.04,25000],["2016-07-25",2926.04,2926.04,2926.04,2926.04,100],["2016-07-26",2926.04,2926.04,2926.04,2926.04,0],["2016-07-27",2926.04,2926.04,2926.04,2926.04,0],["2016-07-28",2963.08,3037.15,2926.04,2926.04,6000],["2016-07-29",2926.04,2926.04,2926.04,2926.04,0],["2016-08-01",2926.04,2926.04,2926.04,2926.04,0],["2016-08-02",2926.04,2926.04,2926.04,2926.04,0],["2016-08-03",2926.04,2926.04,2926.04,2926.04,21],["2016-08-04",2666.77,2926.04,2666.77,2926.04,5305],["2016-08-05",2926.04,2926.04,2926.04,2926.04,0],["2016-08-08",2889.0,2963.08,2814.92,2814.92,3500],["2016-08-09",2963.08,2963.08,2963.08,2963.08,2000],["2016-08-10",2963.08,2963.08,2963.08,2963.08,0],["2016-08-11",2926.04,2963.08,2814.92,2814.92,58600],["2016-08-12",2926.04,2926.04,2926.04,2926.04,200],["2016-08-15",2963.08,2963.08,2963.08,2963.08,2000],["2016-08-16",2889.0,2926.04,2889.0,2926.04,6000],["2016-08-17",2926.04,2926.04,2926.04,2926.04,0],["2016-08-18",2926.04,2926.04,2926.04,2926.04,2000],["2016-08-19",2926.04,2963.08,2926.04,2963.08,210],["2016-08-22",2963.08,2963.08,2963.08,2963.08,0],["2016-08-23",2926.04,2926.04,2926.04,2926.04,7000],["2016-08-24",2851.96,2926.04,2666.77,2926.04,32100],["2016-08-25",2926.04,2926.04,2926.04,2926.04,0],["2016-08-26",2926.04,2926.04,2926.04,2926.04,0],["2016-08-29",2926.04,2926.04,2926.04,2926.04,0],["2016-08-30",2889.0,2926.04,2889.0,2926.04,7500],["2016-08-31",2926.04,2963.08,2851.96,2963.08,6800],["2016-09-01",2851.96,3000.11,2851.96,3000.11,26700],["2016-09-05",3000.11,3000.11,2851.96,3000.11,6200],["2016-09-06",3000.11,3000.11,3000.11,3000.11,0],["2016-09-07",3000.11,3000.11,3000.11,3000.11,0],["2016-09-08",2963.08,2963.08,2963.08,2963.08,4000],["2016-09-09",2963.08,2963.08,2963.08,2963.08,2000],["2016-09-12",2889.0,2963.08,2851.96,2963.08,4000],["2016-09-13",2889.0,2963.08,2851.96,2851.96,7360],["2016-09-14",2889.0,2889.0,2889.0,2889.0,3000],["2016-09-15",2889.0,2889.0,2814.92,2814.92,6000],["2016-09-16",2926.04,2926.04,2851.96,2851.96,3000],["2016-09-19",2926.04,2926.04,2926.04,2926.04,2000],["2016-09-20",2926.04,2926.04,2926.04,2926.04,5000],["2016-09-21",2851.96,2889.0,2851.96,2889.0,2600],["2016-09-22",2889.0,2889.0,2889.0,2889.0,0],["2016-09-23",2889.0,2889.0,2889.0,2889.0,400000],["2016-09-26",2889.0,2889.0,2889.0,2889.0,0],["2016-09-27",2889.0,2889.0,2889.0,2889.0,0],["2016-09-28",2926.04,2926.04,2926.04,2926.04,400],["2016-09-29",2889.0,2889.0,2889.0,2889.0,100],["2016-09-30",2851.96,2926.04,2851.96,2926.04,800],["2016-10-03",2926.04,2926.04,2926.04,2926.04,0],["2016-10-04",2963.08,2963.08,2963.08,2963.08,400],["2016-10-05",3000.11,3000.11,3000.11,3000.11,100],["2016-10-06",3000.11,3000.11,3000.11,3000.11,0],["2016-10-07",3000.11,3000.11,3000.11,3000.11,0],["2016-10-10",2889.0,2889.0,2814.92,2814.92,85600],["2016-10-11",2889.0,2889.0,2777.88,2777.88,77309],["2016-10-12",2777.88,2777.88,2777.88,2777.88,0],["2016-10-13",2851.96,2851.96,2851.96,2851.96,180],["2016-10-14",2889.0,2889.0,2592.69,2740.84,43609],["2016-10-17",2851.96,2851.96,2851.96,2851.96,200],["2016-10-18",2703.81,2703.81,2703.81,2703.81,100],["2016-10-19",2703.81,2703.81,2703.81,2703.81,160],["2016-10-20",2740.84,2740.84,2740.84,2740.84,1000],["2016-10-21",2592.69,2592.69,2592.69,2592.69,202509],["2016-10-24",2814.92,2814.92,2592.69,2740.84,100417],["2016-10-25",2592.69,2777.88,2592.69,2777.88,2200],["2016-10-26",2777.88,2777.88,2777.88,2777.88,507000],["2016-10-27",2777.88,2889.0,2740.84,2889.0,9406],["2016-10-28",2889.0,2889.0,2889.0,2889.0,0],["2016-10-31",2814.92,2851.96,2777.88,2851.96,10300],["2016-11-01",2777.88,2814.92,2777.88,2814.92,4000],["2016-11-02",2814.92,2814.92,2814.92,2814.92,500],["2016-11-03",2777.88,2777.88,2777.88,2777.88,5000],["2016-11-04",2777.88,2777.88,2777.88,2777.88,40000],["2016-11-07",2777.88,2777.88,2777.88,2777.88,0],["2016-11-08",2777.88,2777.88,2777.88,2777.88,8000],["2016-11-09",2814.92,2814.92,2814.92,2814.92,100],["2016-11-10",2814.92,2814.92,2814.92,2814.92,0],["2016-11-11",2814.92,2814.92,2814.92,2814.92,90],["2016-11-14",2777.88,2777.88,2777.88,2777.88,6000],["2016-11-15",2777.88,2777.88,2777.88,2777.88,0],["2016-11-16",2851.96,2851.96,2851.96,2851.96,400],["2016-11-17",2851.96,2851.96,2851.96,2851.96,0],["2016-11-18",2814.92,2814.92,2814.92,2814.92,100],["2016-11-21",2814.92,2814.92,2814.92,2814.92,1010],["2016-11-22",2814.92,2814.92,2814.92,2814.92,0],["2016-11-23",2814.92,2814.92,2814.92,2814.92,100],["2016-11-24",2777.88,2777.88,2777.88,2777.88,100],["2016-11-25",2777.88,2777.88,2777.88,2777.88,68],["2016-11-28",2777.88,2777.88,2777.88,2777.88,0],["2016-11-29",2703.81,2814.92,2703.81,2814.92,1500],["2016-11-30",2814.92,2814.92,2814.92,2814.92,60],["2016-12-01",2814.92,2814.92,2814.92,2814.92,0],["2016-12-02",2851.96,2851.96,2851.96,2851.96,100],["2016-12-05",2851.96,2851.96,2851.96,2851.96,300],["2016-12-06",2666.77,2814.92,2592.69,2814.92,7600],["2016-12-07",2777.88,2777.88,2777.88,2777.88,200],["2016-12-08",2777.88,2777.88,2777.88,2777.88,700],["2016-12-09",2740.84,2740.84,2740.84,2740.84,200],["2016-12-12",2740.84,2740.84,2740.84,2740.84,0],["2016-12-13",2740.84,2740.84,2740.84,2740.84,0],["2016-12-14",2740.84,2740.84,2740.84,2740.84,0],["2016-12-15",2740.84,2740.84,2740.84,2740.84,0],["2016-12-16",2740.84,2740.84,2740.84,2740.84,1500],["2016-12-19",2740.84,2740.84,2740.84,2740.84,4000],["2016-12-20",2703.81,2740.84,2592.69,2740.84,10300],["2016-12-21",2740.84,2740.84,2740.84,2740.84,68],["2016-12-22",2740.84,2740.84,2740.84,2740.84,0],["2016-12-23",2740.84,2740.84,2740.84,2740.84,0],["2016-12-26",2740.84,2740.84,2740.84,2740.84,0],["2016-12-27",2740.84,2740.84,2740.84,2740.84,2042],["2016-12-28",3000.11,3000.11,3000.11,3000.11,12000],["2016-12-29",3296.42,3296.42,2889.0,2889.0,3500],["2016-12-30",3074.19,3148.27,3074.19,3148.27,21600],["2017-01-03",3148.27,3148.27,3148.27,3148.27,0],["2017-01-04",3148.27,3148.27,3148.27,3148.27,0],["2017-01-05",2889.0,3000.11,2851.96,3000.11,14500],["2017-01-06",3000.11,3000.11,3000.11,3000.11,0],["2017-01-09",2851.96,2963.08,2851.96,2963.08,1100],["2017-01-10",2963.08,3000.11,2814.92,2814.92,11400],["2017-01-11",2814.92,3000.11,2777.88,3000.11,13300],["2017-01-12",2889.0,2889.0,2814.92,2814.92,27500],["2017-01-13",2814.92,2889.0,2814.92,2814.92,24000],["2017-01-16",2851.96,2851.96,2851.96,2851.96,100],["2017-01-17",2851.96,2851.96,2814.92,2814.92,62000],["2017-01-18",2814.92,2814.92,2814.92,2814.92,7000],["2017-01-19",2666.77,2666.77,2666.77,2666.77,100],["2017-01-20",2926.04,2926.04,2777.88,2851.96,53100],["2017-01-23",2851.96,2851.96,2851.96,2851.96,0],["2017-01-24",2963.08,2963.08,2851.96,2963.08,1106],["2017-01-25",2926.04,3037.15,2926.04,3037.15,1100],["2017-02-02",3037.15,3037.15,3037.15,3037.15,0],["2017-02-03",3037.15,3037.15,3037.15,3037.15,5000],["2017-02-06",2963.08,3000.11,2777.88,2963.08,14900],["2017-02-07",2963.08,2963.08,2963.08,2963.08,0],["2017-02-08",2926.04,2926.04,2926.04,2926.04,700],["2017-02-09",2814.92,2963.08,2814.92,2963.08,10100],["2017-02-10",2963.08,2963.08,2963.08,2963.08,0],["2017-02-13",2703.81,2703.81,2703.81,2703.81,110],["2017-02-14",2963.08,2963.08,2926.04,2926.04,2000],["2017-02-15",2926.04,2926.04,2926.04,2926.04,0],["2017-02-16",2889.0,2926.04,2851.96,2926.04,10206],["2017-02-17",2740.84,2889.0,2740.84,2851.96,9300],["2017-02-20",2851.96,2851.96,2851.96,2851.96,0],["2017-02-21",2851.96,2851.96,2851.96,2851.96,2010],["2017-02-22",2851.96,2851.96,2851.96,2851.96,0],["2017-02-23",2851.96,2851.96,2851.96,2851.96,2010],["2017-02-24",2851.96,2851.96,2851.96,2851.96,0],["2017-02-27",2889.0,2889.0,2889.0,2889.0,2000],["2017-02-28",2851.96,2889.0,2851.96,2889.0,3912],["2017-03-01",2889.0,2889.0,2889.0,2889.0,12],["2017-03-02",2889.0,2889.0,2889.0,2889.0,0],["2017-03-03",2889.0,2889.0,2889.0,2889.0,0],["2017-03-06",2666.77,2666.77,2666.77,2666.77,117],["2017-03-07",2666.77,2889.0,2666.77,2889.0,2200],["2017-03-08",2777.88,2851.96,2777.88,2851.96,16010],["2017-03-09",2851.96,2851.96,2851.96,2851.96,0],["2017-03-10",2814.92,2814.92,2814.92,2814.92,2700],["2017-03-13",2777.88,2814.92,2777.88,2814.92,9000],["2017-03-14",2963.08,2963.08,2963.08,2963.08,2900],["2017-03-15",2777.88,2777.88,2777.88,2777.88,195900],["2017-03-16",2740.84,2777.88,2740.84,2777.88,400],["2017-03-17",2814.92,2889.0,2814.92,2889.0,6100],["2017-03-20",2926.04,3000.11,2926.04,3000.11,5200],["2017-03-21",2963.08,2963.08,2814.92,2926.04,6100],["2017-03-22",2889.0,2889.0,2889.0,2889.0,7000],["2017-03-23",2889.0,3037.15,2889.0,2926.04,18010],["2017-03-24",2963.08,2963.08,2926.04,2926.04,14200],["2017-03-27",2963.08,3185.31,2963.08,3185.31,93802],["2017-03-28",3333.46,3333.46,3037.15,3185.31,13700],["2017-03-29",3222.34,3222.34,3185.31,3222.34,6200],["2017-03-30",3222.34,3259.38,3222.34,3259.38,57600],["2017-03-31",3185.31,3185.31,3185.31,3185.31,9000],["2017-04-03",3074.19,3185.31,3074.19,3185.31,36400],["2017-04-04",3185.31,3185.31,3185.31,3185.31,43124],["2017-04-05",3222.34,3296.42,3185.31,3185.31,12900],["2017-04-07",3185.31,3185.31,3148.27,3148.27,20700],["2017-04-10",3148.27,3148.27,3148.27,3148.27,36],["2017-04-11",3185.31,3185.31,3185.31,3185.31,100],["2017-04-12",3185.31,3185.31,3185.31,3185.31,26000],["2017-04-13",3222.34,3222.34,3148.27,3222.34,11100],["2017-04-14",3185.31,3222.34,3185.31,3222.34,7900],["2017-04-17",3222.34,3518.65,3222.34,3518.65,593000],["2017-04-18",3703.84,3740.88,3518.65,3740.88,224700],["2017-04-19",3740.88,3814.96,3703.84,3777.92,79800],["2017-04-20",3814.96,3852.0,3703.84,3740.88,113800],["2017-04-21",3740.88,3777.92,3703.84,3703.84,129700],["2017-04-24",3740.88,3740.88,3703.84,3703.84,112650],["2017-04-25",3703.84,3740.88,3703.84,3740.88,68200],["2017-04-26",3780.26,3859.02,3780.26,3819.64,67000],["2017-04-27",3819.64,3819.64,3780.26,3819.64,53620],["2017-04-28",3780.26,3780.26,3740.88,3780.26,52100],["2017-05-03",3780.26,3780.26,3740.88,3780.26,54200],["2017-05-04",3780.26,3780.26,3740.88,3780.26,65500],["2017-05-05",3740.88,3740.88,3701.5,3740.88,59340],["2017-05-08",3701.5,3701.5,3701.5,3701.5,54200],["2017-05-09",3662.13,3740.88,3662.13,3701.5,95730],["2017-05-10",3701.5,3937.77,3701.5,3819.64,115420],["2017-05-11",3819.64,3819.64,3819.64,3819.64,40500],["2017-05-12",3859.02,3898.39,3819.64,3898.39,41230],["2017-05-15",3859.02,3937.77,3859.02,3898.39,35200],["2017-05-16",3937.77,3937.77,3937.77,3937.77,46860],["2017-05-17",3937.77,3937.77,3898.39,3937.77,7100],["2017-05-18",3937.77,3977.15,3898.39,3898.39,103050],["2017-05-19",3937.77,3977.15,3898.39,3898.39,97200],["2017-05-22",3937.77,3937.77,3898.39,3937.77,39512],["2017-05-23",3937.77,3937.77,3898.39,3898.39,52420],["2017-05-24",3898.39,3937.77,3859.02,3937.77,40400],["2017-05-25",3898.39,3937.77,3898.39,3898.39,30812],["2017-05-26",3898.39,3898.39,3898.39,3898.39,31800],["2017-05-29",3937.77,3937.77,3898.39,3898.39,19400],["2017-05-30",3543.99,3898.39,3543.99,3898.39,28828],["2017-05-31",3898.39,3898.39,3898.39,3898.39,5200],["2017-06-01",3898.39,3898.39,3819.64,3819.64,13400],["2017-06-02",3859.02,3859.02,3859.02,3859.02,100],["2017-06-05",3898.39,3937.77,3898.39,3937.77,3000],["2017-06-06",3977.15,3977.15,3977.15,3977.15,100],["2017-06-07",3898.39,3898.39,3898.39,3898.39,462],["2017-06-08",3937.77,3937.77,3937.77,3937.77,10000],["2017-06-09",3898.39,3937.77,3898.39,3937.77,33000],["2017-06-12",3937.77,3937.77,3937.77,3937.77,1560],["2017-06-13",3859.02,3859.02,3859.02,3859.02,7500],["2017-06-14",3859.02,3859.02,3859.02,3859.02,19000],["2017-06-15",3859.02,3859.02,3859.02,3859.02,0],["2017-06-16",3740.88,3898.39,3740.88,3898.39,1100],["2017-06-19",3819.64,3819.64,3819.64,3819.64,1172],["2017-06-20",3859.02,3859.02,3859.02,3859.02,15000],["2017-06-21",3859.02,3859.02,3859.02,3859.02,5000],["2017-06-22",3819.64,3819.64,3819.64,3819.64,26000],["2017-06-23",3898.39,3937.77,3819.64,3937.77,31410],["2017-06-26",4292.17,4292.17,3937.77,4174.04,45400],["2017-06-27",4567.81,4567.81,4528.44,4528.44,400],["2017-06-28",4725.33,4725.33,4252.79,4331.55,9100],["2017-06-29",4331.55,4331.55,4331.55,4331.55,191500],["2017-06-30",4331.55,4331.55,4331.55,4331.55,7000],["2017-07-03",4331.55,4331.55,4331.55,4331.55,16908],["2017-07-04",4331.55,4449.68,4331.55,4410.3,67410],["2017-07-05",4725.33,4843.46,4725.33,4843.46,172803],["2017-07-06",5119.1,5119.1,4922.21,4961.59,26430],["2017-07-07",5000.97,5000.97,4725.33,4764.7,48306],["2017-07-10",4961.59,5237.24,4764.7,5237.24,86108],["2017-07-19",5276.61,5276.61,4922.21,4961.59,418940],["2017-07-20",5079.72,5079.72,4725.33,4725.33,34190],["2017-07-21",4685.95,4882.84,4607.19,4607.19,15160],["2017-07-24",4331.55,4429.99,4292.17,4331.55,65070],["2017-07-25",4055.9,4331.55,4055.9,4252.79,49620],["2017-07-26",4331.55,4449.68,4292.17,4410.3,77330],["2017-07-27",4410.3,4410.3,4174.04,4174.04,51760],["2017-07-28",4410.3,4410.3,4174.04,4174.04,19460],["2017-07-31",4174.04,4292.17,4174.04,4292.17,17130],["2017-08-01",4174.04,4331.55,4134.66,4292.17,25420],["2017-08-02",4331.55,4331.55,4134.66,4174.04,10930],["2017-08-03",4174.04,4292.17,4174.04,4292.17,1620],["2017-08-04",4410.3,4410.3,4252.79,4292.17,17950],["2017-08-07",4292.17,4331.55,4292.17,4292.17,14400],["2017-08-08",4292.17,4587.5,4292.17,4429.99,19120],["2017-08-09",4607.19,4607.19,4410.3,4469.37,15550],["2017-08-10",4528.44,4528.44,4410.3,4410.3,8910],["2017-08-11",4666.26,4666.26,4410.3,4528.44,3320],["2017-08-14",4508.75,4508.75,4331.55,4331.55,500],["2017-08-15",4331.55,4370.93,4331.55,4370.93,36200],["2017-08-16",4272.48,4331.55,4252.79,4252.79,1170],["2017-08-17",4213.41,4213.41,4213.41,4213.41,1000],["2017-08-18",4174.04,4213.41,4174.04,4213.41,3400],["2017-08-21",4174.04,4174.04,4134.66,4134.66,110],["2017-08-22",4134.66,4134.66,4055.9,4055.9,14010],["2017-08-23",3937.77,4095.28,3937.77,4095.28,1200],["2017-08-24",3977.15,4055.9,3937.77,3957.46,21890],["2017-08-25",3937.77,4016.53,3937.77,4016.53,1120],["2017-08-28",3977.15,4055.9,3977.15,4055.9,610],["2017-08-29",4134.66,4134.66,4016.53,4016.53,4500],["2017-08-30",4016.53,4016.53,3977.15,3977.15,4300],["2017-08-31",3977.15,3977.15,3977.15,3977.15,5200],["2017-09-01",4213.41,4213.41,4055.9,4055.9,24400],["2017-09-05",4134.66,4134.66,3996.84,3996.84,3010],["2017-09-06",3977.15,4055.9,3977.15,4055.9,8010],["2017-09-07",4055.9,4055.9,4036.22,4036.22,16860],["2017-09-08",3937.77,4055.9,3937.77,3937.77,11100],["2017-09-11",3937.77,3937.77,3780.26,3780.26,2110],["2017-09-12",4036.22,4036.22,3898.39,4016.53,4390],["2017-09-13",4016.53,4075.59,4016.53,4075.59,3010],["2017-09-14",4055.9,4055.9,3957.46,4055.9,21700],["2017-09-15",4016.53,4055.9,4016.53,4016.53,28120],["2017-09-18",4016.53,4016.53,4016.53,4016.53,20020],["2017-09-19",3977.15,3977.15,3937.77,3957.46,23380],["2017-09-20",3937.77,4036.22,3937.77,4036.22,23700],["2017-09-21",4016.53,4016.53,4016.53,4016.53,25400],["2017-09-22",3977.15,3977.15,3937.77,3977.15,43400],["2017-09-25",3977.15,4016.53,3977.15,4016.53,25320],["2017-09-26",4016.53,4055.9,4016.53,4055.9,39290],["2017-09-27",4016.53,4331.55,4016.53,4331.55,39220],["2017-09-28",4410.3,4626.88,4331.55,4626.88,72530],["2017-09-29",4626.88,4725.33,4626.88,4626.88,53950],["2017-10-02",4626.88,4666.26,4626.88,4666.26,38560],["2017-10-03",4607.19,4725.33,4528.44,4725.33,41380],["2017-10-04",4725.33,4725.33,4725.33,4725.33,20000],["2017-10-05",4685.95,4725.33,4567.81,4626.88,31920],["2017-10-06",4626.88,4626.88,4626.88,4626.88,27320],["2017-10-09",4725.33,4725.33,4607.19,4607.19,24960],["2017-10-10",4685.95,4685.95,4646.57,4646.57,20120],["2017-10-11",4646.57,4646.57,4528.44,4528.44,51010],["2017-10-12",4626.88,4626.88,4626.88,4626.88,25000],["2017-10-13",4528.44,4567.81,4528.44,4567.81,20060],["2017-10-16",4331.55,4567.81,4331.55,4528.44,20220],["2017-10-17",4331.55,4528.44,4331.55,4410.3,23250],["2017-10-18",4705.64,4705.64,4489.06,4489.06,20040],["2017-10-19",4390.61,4607.19,4390.61,4607.19,20190],["2017-10-20",4882.84,4882.84,4607.19,4882.84,21000],["2017-10-23",4882.84,4882.84,4882.84,4882.84,20000],["2017-10-24",4548.13,4548.13,4548.13,4548.13,30],["2017-10-25",4548.13,4548.13,4548.13,4548.13,0],["2017-10-26",4548.13,4548.13,4548.13,4548.13,0],["2017-10-27",4725.33,4725.33,4725.33,4725.33,10],["2017-10-30",4548.13,4548.13,4410.3,4548.13,3530],["2017-10-31",4725.33,4725.33,4410.3,4489.06,2010],["2017-11-01",4725.33,4725.33,4528.44,4528.44,20],["2017-11-02",4233.1,4489.06,4233.1,4489.06,20500],["2017-11-03",4233.1,4449.68,4233.1,4449.68,5200],["2017-11-06",4449.68,4449.68,4449.68,4449.68,11370],["2017-11-07",4449.68,4449.68,4449.68,4449.68,0],["2017-11-08",4449.68,4449.68,4449.68,4449.68,0],["2017-11-09",4449.68,4449.68,4174.04,4174.04,19820],["2017-11-10",4370.93,4370.93,4213.41,4311.86,4050],["2017-11-13",4134.66,4331.55,4055.9,4174.04,9810],["2017-11-14",4311.86,4311.86,4174.04,4174.04,2520],["2017-11-15",4016.53,4055.9,4016.53,4055.9,15010],["2017-11-16",4083.35,4321.22,4083.35,4162.64,4020],["2017-11-17",4162.64,4341.04,3964.42,4162.64,4530],["2017-11-20",4440.15,4440.15,4360.86,4400.5,1110],["2017-11-21",4638.37,4638.37,4638.37,4638.37,160],["2017-11-22",4321.22,4479.79,4321.22,4479.79,2190],["2017-11-23",4360.86,4360.86,4202.28,4202.28,7040],["2017-11-24",4400.5,4400.5,4202.28,4202.28,1580],["2017-11-27",4202.28,4360.86,4202.28,4360.86,1060],["2017-11-28",4281.57,4281.57,4122.99,4122.99,21700],["2017-11-29",4162.64,4321.22,4162.64,4162.64,13010],["2017-11-30",4162.64,4281.57,4004.06,4023.88,8810],["2017-12-01",4162.64,4281.57,4162.64,4162.64,2320],["2017-12-04",3964.42,4202.28,3964.42,4202.28,9800],["2017-12-05",4281.57,4281.57,4122.99,4162.64,7100],["2017-12-06",3885.13,3964.42,3885.13,3964.42,11440],["2017-12-07",4162.64,4162.64,4162.64,4162.64,310],["2017-12-08",4004.06,4162.64,4004.06,4162.64,4000],["2017-12-11",4083.35,4083.35,3964.42,3964.42,17920],["2017-12-12",3964.42,3964.42,3964.42,3964.42,6500],["2017-12-13",3964.42,3964.42,3964.42,3964.42,5000],["2017-12-14",4083.35,4083.35,3964.42,4083.35,15220],["2017-12-15",4083.35,4083.35,4083.35,4083.35,5000],["2017-12-18",4083.35,4083.35,3964.42,3964.42,12260],["2017-12-19",3964.42,4023.88,3964.42,3964.42,27430],["2017-12-20",3964.42,4043.71,3964.42,4043.71,25930],["2017-12-21",4004.06,4004.06,4004.06,4004.06,8780],["2017-12-22",4004.06,4004.06,4004.06,4004.06,0],["2017-12-25",3964.42,3964.42,3964.42,3964.42,6000],["2017-12-26",3805.84,3964.42,3805.84,3924.77,10670],["2017-12-27",3924.77,3924.77,3924.77,3924.77,0],["2017-12-28",3805.84,3964.42,3805.84,3813.77,5100],["2017-12-29",3964.42,3964.42,3885.13,3964.42,19290],["2018-01-02",3924.77,3964.42,3885.13,3924.77,14910],["2018-01-03",4023.88,4023.88,3964.42,3964.42,14010],["2018-01-04",4083.35,4122.99,3964.42,4083.35,726140],["2018-01-05",4122.99,4162.64,4083.35,4162.64,5130],["2018-01-08",4241.93,4241.93,4162.64,4162.64,25080],["2018-01-09",4202.28,4241.93,4043.71,4241.93,36240],["2018-01-10",4241.93,4519.44,4241.93,4519.44,54980],["2018-01-11",4678.01,4678.01,4479.79,4678.01,52190],["2018-01-12",4678.01,4836.59,4638.37,4638.37,155260],["2018-01-15",4598.72,4717.66,4559.08,4638.37,152890],["2018-01-16",4638.37,4638.37,4519.44,4598.72,95170],["2018-01-17",4638.37,4638.37,4539.26,4559.08,368400],["2018-01-18",4519.44,4559.08,4440.15,4559.08,276520],["2018-01-19",4598.72,4836.59,4559.08,4757.3,330030],["2018-01-22",4717.66,4876.23,4717.66,4856.41,310500],["2018-01-25",4856.41,4915.88,4836.59,4876.23,183730],["2018-01-26",4796.95,4955.52,4796.95,4955.52,211390],["2018-01-29",4995.17,4995.17,4915.88,4915.88,171870],["2018-01-30",4876.23,5252.85,4836.59,5252.85,228610],["2018-01-31",5351.96,5391.61,5233.03,5312.32,166480],["2018-02-01",5312.32,5312.32,5034.81,5034.81,150830],["2018-02-02",5074.45,5074.45,4876.23,5034.81,114840],["2018-02-05",5034.81,5034.81,4757.3,4836.59,123970],["2018-02-06",4697.83,4697.83,4499.61,4559.08,164180],["2018-02-07",4578.9,4836.59,4578.9,4796.95,136130],["2018-02-08",4777.12,4836.59,4717.66,4717.66,103290],["2018-02-09",4678.01,4678.01,4598.72,4638.37,79130],["2018-02-12",4638.37,4717.66,4598.72,4658.19,77530],["2018-02-13",4618.55,4717.66,4559.08,4678.01,102440],["2018-02-21",4717.66,4777.12,4717.66,4737.48,126110],["2018-02-22",4737.48,4836.59,4697.83,4757.3,126010],["2018-02-23",4757.3,4935.7,4757.3,4935.7,131330],["2018-02-26",4915.88,4975.34,4876.23,4955.52,128670],["2018-02-27",4955.52,4975.34,4876.23,4876.23,140790],["2018-02-28",4876.23,4995.17,4836.59,4955.52,205710],["2018-03-01",4975.34,5074.45,4915.88,5074.45,338680],["2018-03-02",4995.17,5094.28,4975.34,5094.28,231780],["2018-03-05",5114.1,5252.85,5094.28,5153.74,304860],["2018-03-06",5153.74,5510.54,5153.74,5510.54,520510],["2018-03-07",5550.18,5708.76,5490.72,5510.54,312250],["2018-03-08",5510.54,5570.01,5470.9,5530.36,207050],["2018-03-09",5550.18,5609.65,5490.72,5550.18,478370],["2018-03-12",5570.01,5728.58,5570.01,5629.47,499600],["2018-03-13",5649.29,5688.94,5609.65,5629.47,251000],["2018-03-14",5649.29,5669.12,5570.01,5629.47,289710],["2018-03-15",5609.65,5629.47,5490.72,5550.18,348570],["2018-03-16",5530.36,5688.94,5510.54,5629.47,345460],["2018-03-19",5669.12,5688.94,5589.83,5609.65,276130],["2018-03-20",5589.83,5589.83,5530.36,5530.36,169860],["2018-03-21",5550.18,5629.47,5550.18,5589.83,243990],["2018-03-22",5629.47,5649.29,5391.61,5431.25,331880],["2018-03-23",5391.61,5411.43,5312.32,5391.61,215250],["2018-03-26",5391.61,5451.07,5371.79,5391.61,194160],["2018-03-27",5391.61,5570.01,5391.61,5510.54,207320],["2018-03-28",5510.54,5550.18,5490.72,5510.54,164910],["2018-03-29",5530.36,5570.01,5490.72,5510.54,213380],["2018-03-30",5510.54,5550.18,5510.54,5550.18,304890],["2018-04-02",5550.18,5669.12,5550.18,5589.83,384990],["2018-04-03",5609.65,5609.65,5550.18,5589.83,278980],["2018-04-04",5589.83,5946.63,5550.18,5867.34,1681000],["2018-04-05",5906.98,5906.98,5827.69,5847.52,354860],["2018-04-06",5827.69,5847.52,5788.05,5827.69,293150],["2018-04-09",5827.69,5827.69,5609.65,5629.47,533360],["2018-04-10",5629.47,5629.47,5332.14,5332.14,622550],["2018-04-11",5351.96,5470.9,5272.68,5332.14,263980],["2018-04-12",5292.5,5312.32,5153.74,5252.85,188770],["2018-04-13",5252.85,5312.32,5074.45,5133.92,231580],["2018-04-16",5213.21,5213.21,5114.1,5173.56,136080],["2018-04-17",5173.56,5173.56,5074.45,5153.74,218880],["2018-04-18",5153.74,5213.21,5114.1,5133.92,196980],["2018-04-19",5114.1,5133.92,4995.17,5034.81,147630],["2018-04-20",5034.81,5054.63,4975.34,5034.81,110530],["2018-04-23",5034.81,5034.81,4697.83,4697.83,228450],["2018-04-24",4479.79,4717.66,4479.79,4697.83,200020],["2018-04-26",4697.83,4717.66,4380.68,4380.68,124430],["2018-04-27",4360.86,4420.33,4321.22,4420.33,69160],["2018-05-02",4420.33,4420.33,4321.22,4400.5,134610],["2018-05-03",4400.5,4420.33,4281.57,4420.33,58550],["2018-05-04",4440.15,4459.97,4321.22,4420.33,114090],["2018-05-07",4420.33,4459.97,4360.86,4440.15,95870],["2018-05-08",4440.15,4479.79,4360.86,4459.97,161130],["2018-05-09",4459.97,4559.08,4440.15,4519.44,109310],["2018-05-10",4519.44,4539.26,4400.5,4400.5,104020],["2018-05-11",4400.5,4420.33,4360.86,4420.33,108290],["2018-05-14",4420.33,4479.79,4360.86,4440.15,83910],["2018-05-15",4440.15,4519.44,4440.15,4519.44,90710],["2018-05-16",4519.44,4519.44,4459.97,4519.44,113070],["2018-05-17",4519.44,4519.44,4440.15,4499.61,109080],["2018-05-18",4499.61,4499.61,4341.04,4440.15,40300],["2018-05-21",4420.33,4440.15,4281.57,4360.86,31300],["2018-05-22",4360.86,4360.86,4063.53,4063.53,50690],["2018-05-23",3964.42,4083.35,3924.77,4063.53,48660],["2018-05-24",4043.71,4043.71,3944.6,3944.6,31180],["2018-05-25",3944.6,3960.45,3671.05,3686.91,25260],["2018-05-28",3686.91,3686.91,3429.22,3488.69,330580],["2018-05-29",3488.69,3730.52,3488.69,3730.52,54400],["2018-05-30",3686.91,3889.09,3686.91,3889.09,24350],["2018-05-31",3885.13,4142.82,3805.84,4122.99,35340],["2018-06-01",4063.53,4241.93,3944.6,3944.6,12370],["2018-06-04",4004.06,4004.06,3924.77,3964.42,34160],["2018-06-05",4083.35,4083.35,3805.84,3948.56,53260],["2018-06-06",3964.42,4103.17,3964.42,4004.06,28330],["2018-06-07",4063.53,4122.99,4043.71,4083.35,24830],["2018-06-08",4122.99,4122.99,4004.06,4023.88,17170],["2018-06-11",4004.06,4063.53,3984.24,4004.06,38330],["2018-06-12",3960.45,4063.53,3948.56,3964.42,9680],["2018-06-13",3964.42,4004.06,3964.42,3984.24,7480],["2018-06-14",3984.24,4004.06,3964.42,3964.42,28970],["2018-06-15",4043.71,4043.71,3885.13,3885.13,7420],["2018-06-18",3985.83,4099.21,3985.83,4099.21,9440],["2018-06-19",4099.21,4142.82,3837.56,3924.77,55720],["2018-06-20",3968.38,4055.6,3968.38,4055.6,4670],["2018-06-21",3924.77,3924.77,3881.16,3924.77,6390],["2018-06-22",3924.77,4007.63,3924.77,4007.63,1850],["2018-06-25",4007.63,4011.99,3964.02,4003.27,5770],["2018-06-26",3924.77,3959.66,3750.34,3872.44,3340],["2018-06-27",3837.56,3911.69,3833.2,3911.69,18810],["2018-06-28",3872.44,3872.44,3663.12,3663.12,35580],["2018-06-29",3702.37,3702.37,3663.12,3698.01,10440],["2018-07-02",3658.76,3663.12,3575.9,3575.9,5330],["2018-07-03",3532.3,3575.9,3401.47,3401.47,9840],["2018-07-04",3192.15,3488.69,3192.15,3488.69,36800],["2018-07-05",3488.69,3488.69,3336.06,3336.06,2120],["2018-07-06",3366.58,3445.08,3266.28,3445.08,2320],["2018-07-09",3479.97,3484.33,3401.47,3475.6,550],["2018-07-10",3510.49,3554.1,3440.72,3440.72,390],["2018-07-11",3436.36,3436.36,3266.28,3401.47,730],["2018-07-12",3436.36,3436.36,3401.47,3436.36,590],["2018-07-13",3445.08,3445.08,3370.94,3436.36,1750],["2018-07-16",3436.36,3458.16,3436.36,3445.08,2830],["2018-07-17",3410.19,3410.19,3235.76,3235.76,9540],["2018-07-18",3061.32,3305.53,3061.32,3270.64,35990],["2018-07-19",3270.64,3466.88,3270.64,3445.08,23780],["2018-07-20",3445.08,3445.08,3270.64,3270.64,430],["2018-07-23",3270.64,3418.91,3270.64,3397.11,5210],["2018-07-24",3362.22,3362.22,3270.64,3270.64,300],["2018-07-25",3270.64,3401.47,3261.92,3357.86,45490],["2018-07-26",3322.97,3357.86,3314.25,3314.25,32370],["2018-07-27",3349.14,3405.83,3279.37,3379.67,15520],["2018-07-30",3314.25,3575.9,3314.25,3575.9,161350],["2018-07-31",3615.15,3615.15,3488.69,3575.9,16070],["2018-08-01",3610.79,3610.79,3488.69,3488.69,4270],["2018-08-02",3314.25,3488.69,3314.25,3466.88,1920],["2018-08-03",3506.13,3506.13,3357.86,3466.88,19580],["2018-08-06",3466.88,3506.13,3357.86,3488.69,40350],["2018-08-07",3527.94,3527.94,3488.69,3523.57,1220],["2018-08-08",3562.82,3575.9,3445.08,3488.69,21240],["2018-08-09",3410.19,3527.94,3410.19,3527.94,12350],["2018-08-10",3567.18,3567.18,3445.08,3532.3,1260],["2018-08-13",3532.3,3532.3,3453.8,3527.94,8600],["2018-08-14",3527.94,3554.1,3423.27,3532.3,16370],["2018-08-15",3532.3,3532.3,3445.08,3523.57,7140],["2018-08-16",3523.57,3523.57,3445.08,3445.08,1371368],["2018-08-17",3479.97,3532.3,3423.27,3532.3,20680],["2018-08-20",3488.69,3597.71,3488.69,3575.9,56070],["2018-08-21",3567.18,3663.12,3567.18,3610.79,52380],["2018-08-22",3706.73,3855.0,3636.96,3855.0,63700],["2018-08-23",3855.0,3964.02,3850.64,3868.08,54310],["2018-08-24",3828.83,4025.07,3711.09,4007.63,57620],["2018-08-27",4051.24,4286.72,4051.24,4260.56,142020],["2018-08-28",4269.28,4448.08,4260.56,4317.25,126560],["2018-08-29",4321.61,4360.86,4269.28,4360.86,129690],["2018-08-30",4360.86,4382.66,4312.89,4339.05,100120],["2018-08-31",4339.05,4360.86,4295.45,4295.45,97970],["2018-09-04",4295.45,4304.17,3998.91,4142.82,86450],["2018-09-05",4142.82,4147.18,3946.58,3946.58,72900],["2018-09-06",3920.41,3924.77,3881.16,3898.61,38510],["2018-09-07",3898.61,3924.77,3898.61,3924.77,26930],["2018-09-10",3924.77,3968.38,3902.97,3907.33,15650],["2018-09-11",3902.97,3911.69,3902.97,3907.33,45500],["2018-09-12",3924.77,4038.16,3902.97,4033.79,54080],["2018-09-13",4033.79,4142.82,4011.99,4142.82,42890],["2018-09-14",4164.62,4247.48,4142.82,4247.48,40270],["2018-09-17",4243.12,4243.12,4225.67,4238.76,39750],["2018-09-18",4238.76,4238.76,3968.38,4168.98,117450],["2018-09-19",4186.42,4230.03,4186.42,4208.23,36420],["2018-09-20",4208.23,4230.03,4142.82,4216.95,107190],["2018-09-21",4230.03,4230.03,4208.23,4230.03,85380],["2018-09-24",4230.03,4513.49,4225.67,4513.49,325530],["2018-09-25",4557.1,4557.1,4491.68,4513.49,52230],["2018-09-26",4513.49,4644.32,4491.68,4535.29,99350],["2018-09-27",4535.29,4557.1,4491.68,4535.29,108550],["2018-09-28",4535.29,4535.29,4469.88,4535.29,106710],["2018-10-01",4557.1,4731.53,4535.29,4557.1,85760],["2018-10-02",4557.1,4578.9,4448.08,4535.29,92480],["2018-10-03",4535.29,4535.29,4448.08,4448.08,78670],["2018-10-04",4469.88,4622.51,4469.88,4622.51,115110],["2018-10-05",4600.71,4622.51,4557.1,4600.71,102290],["2018-10-08",4600.71,4600.71,4448.08,4557.1,103460],["2018-10-09",4557.1,4600.71,4535.29,4535.29,105100],["2018-10-10",4513.49,4578.9,4448.08,4535.29,105310],["2018-10-11",4448.08,4491.68,4230.03,4278.0,80870],["2018-10-12",4278.0,4360.86,4264.92,4360.86,62970],["2018-10-15",4382.66,4382.66,4273.64,4273.64,57380],["2018-10-16",4273.64,4360.86,4273.64,4356.5,51890],["2018-10-17",4356.5,4448.08,4356.5,4426.27,92460],["2018-10-18",4426.27,4448.08,4360.86,4426.27,71780],["2018-10-19",4356.5,4404.47,4339.05,4356.5,47930],["2018-10-22",4347.78,4347.78,4312.89,4317.25,62050],["2018-10-23",4317.25,4334.69,4151.54,4151.54,31000],["2018-10-24",4142.82,4160.26,4138.46,4142.82,6130],["2018-10-25",3920.41,4129.73,3920.41,4112.29,51220],["2018-10-26",4112.29,4186.42,4103.57,4112.29,58010],["2018-10-29",4107.93,4107.93,3924.77,4090.49,55440],["2018-10-30",4090.49,4138.46,4090.49,4125.37,55090],["2018-10-31",4116.65,4230.03,4116.65,4212.59,80260],["2018-11-01",4216.95,4230.03,4142.82,4142.82,63140],["2018-11-02",4142.82,4186.42,4142.82,4164.62,88810],["2018-11-05",4160.26,4182.06,4147.18,4147.18,66110],["2018-11-06",4151.54,4186.42,4142.82,4173.34,64620],["2018-11-07",4173.34,4216.95,4164.62,4186.42,63320],["2018-11-08",4190.79,4230.03,4190.79,4221.31,85340],["2018-11-09",4208.23,4221.31,4177.7,4190.79,70030],["2018-11-12",4186.42,4186.42,4142.82,4186.42,57780],["2018-11-13",4182.06,4182.06,4142.82,4142.82,64050],["2018-11-14",4142.82,4177.7,4121.01,4125.37,70170],["2018-11-15",4125.37,4151.54,4107.93,4107.93,69230],["2018-11-16",4107.93,4142.82,4055.6,4064.32,76440],["2018-11-19",4073.04,4142.82,4055.6,4090.49,108200],["2018-11-20",4090.49,4099.21,4077.4,4090.49,73880],["2018-11-21",4086.13,4086.13,4011.99,4011.99,66280],["2018-11-22",4033.79,4055.6,4020.71,4038.16,71500],["2018-11-23",4033.79,4038.16,3881.16,3924.77,75760],["2018-11-26",3920.41,3924.77,3833.2,3841.92,70240],["2018-11-27",3841.92,3881.16,3793.95,3837.56,67790],["2018-11-28",3837.56,3881.16,3811.39,3837.56,60450],["2018-11-29",3837.56,3881.16,3815.75,3837.56,60820],["2018-11-30",3837.56,3837.56,3750.34,3807.03,60270],["2018-12-03",3815.75,3898.61,3807.03,3859.36,82120],["2018-12-04",3859.36,3881.16,3789.59,3793.95,115560],["2018-12-05",3793.95,3815.75,3750.34,3785.23,66560],["2018-12-06",3785.23,3815.75,3684.93,3772.14,57330],["2018-12-07",3772.14,3837.56,3772.14,3828.83,80090],["2018-12-10",3815.75,3828.83,3750.34,3750.34,3366000],["2018-12-11",3750.34,3789.59,3706.73,3750.34,80920],["2018-12-12",3750.34,3828.83,3750.34,3820.11,81310],["2018-12-13",3820.11,3859.36,3820.11,3837.56,82840],["2018-12-14",3837.56,3863.72,3793.95,3793.95,89340],["2018-12-17",3793.95,3793.95,3750.34,3789.59,60230],["2018-12-18",3776.5,3785.23,3745.98,3767.78,61170],["2018-12-19",3767.78,3772.14,3706.73,3724.17,74520],["2018-12-20",3724.17,3724.17,3619.51,3619.51,76960],["2018-12-21",3619.51,3628.23,3593.35,3619.51,66190],["2018-12-24",3619.51,3650.04,3615.15,3628.23,660380],["2018-12-25",3628.23,3628.23,3575.9,3615.15,67340],["2018-12-26",3615.15,3619.51,3610.79,3615.15,51440],["2018-12-27",3615.15,3650.04,3615.15,3650.04,50480],["2018-12-28",3619.51,3658.76,3619.51,3650.04,49810],["2019-01-02",3645.68,3650.04,3610.79,3619.51,43400],["2019-01-03",3619.51,3636.96,3602.07,3610.79,39390],["2019-01-04",3602.07,3654.4,3575.9,3654.4,48200],["2019-01-07",3663.12,3706.73,3654.4,3654.4,45530],["2019-01-08",3654.4,3654.4,3575.9,3575.9,51860],["2019-01-09",3580.27,3615.15,3580.27,3593.35,44150],["2019-01-10",3593.35,3615.15,3575.9,3593.35,46830],["2019-01-11",3593.35,3593.35,3588.99,3593.35,42980],["2019-01-14",3593.35,3593.35,3575.9,3580.27,44130],["2019-01-15",3580.27,3580.27,3562.82,3580.27,324781],["2019-01-16",3812.45,3812.45,3580.27,3598.84,46030],["2019-01-17",3603.48,3603.48,3561.69,3598.84,42260],["2019-01-18",3598.84,3603.48,3580.27,3598.84,163311],["2019-01-21",3598.84,3603.48,3580.27,3594.2,48100],["2019-01-22",3594.2,3594.2,3473.46,3478.1,50930],["2019-01-23",3478.1,3478.1,3436.31,3440.96,34840],["2019-01-24",3440.96,3529.19,3436.31,3529.19,49360],["2019-01-25",3529.19,3529.19,3436.31,3505.97,40070],["2019-01-28",3505.97,3510.61,3473.46,3478.1,20670],["2019-01-29",3473.46,3473.46,3440.96,3454.89,22110],["2019-01-30",3454.89,3459.53,3454.89,3454.89,15260],["2019-01-31",3454.89,3454.89,3250.57,3250.57,73540],["2019-02-01",3218.06,3389.88,3204.13,3343.44,17900],["2019-02-11",3348.08,3380.59,3348.08,3380.59,34430],["2019-02-12",3380.59,3529.19,3324.86,3529.19,54500],["2019-02-13",3533.83,3575.62,3529.19,3575.62,55370],["2019-02-14",3575.62,3612.77,3492.04,3501.32,42920],["2019-02-15",3492.04,3557.05,3482.75,3557.05,46070],["2019-02-18",3557.05,3668.5,3557.05,3557.05,134730],["2019-02-19",3557.05,3594.2,3482.75,3547.76,53320],["2019-02-20",3547.76,3547.76,3529.19,3547.76,51380],["2019-02-21",3547.76,3584.91,3543.12,3547.76,45860],["2019-02-22",3547.76,3547.76,3515.25,3543.12,58500],["2019-02-25",3594.2,3645.28,3529.19,3543.12,74460],["2019-02-26",3543.12,3547.76,3505.97,3529.19,64730],["2019-02-27",3529.19,3552.4,3505.97,3552.4,115630],["2019-02-28",3552.4,3552.4,3482.75,3482.75,64400],["2019-03-01",3482.75,3529.19,3478.1,3524.54,52170],["2019-03-04",3524.54,3701.0,3524.54,3696.36,65660],["2019-03-05",3696.36,3738.15,3691.71,3714.93,64540],["2019-03-06",3714.93,3719.58,3668.5,3710.29,75860],["2019-03-07",3710.29,3714.93,3622.06,3714.93,195230],["2019-03-08",3687.07,3687.07,3617.41,3622.06,47230],["2019-03-11",3622.06,3663.85,3566.33,3626.7,59560],["2019-03-12",3626.7,3663.85,3598.84,3612.77,42090],["2019-03-13",3612.77,3673.14,3598.84,3673.14,68220],["2019-03-14",3673.14,3701.0,3608.13,3668.5,24310],["2019-03-15",3668.5,3668.5,3622.06,3645.28,24750],["2019-03-18",3668.5,3668.5,3575.62,3668.5,20840],["2019-03-19",3663.85,3714.93,3663.85,3668.5,298890],["2019-03-20",3668.5,3673.14,3626.7,3645.28,57490],["2019-03-21",3645.28,3668.5,3645.28,3645.28,84510],["2019-03-22",3626.7,3677.78,3626.7,3668.5,72950],["2019-03-25",3663.85,3714.93,3622.06,3691.71,58780],["2019-03-26",3691.71,3714.93,3622.06,3622.06,161830],["2019-03-27",3622.06,3705.64,3622.06,3668.5,57650],["2019-03-28",3668.5,3668.5,3645.28,3663.85,62400],["2019-03-29",3663.85,3663.85,3552.4,3575.62,57130],["2019-04-01",3570.98,3575.62,3482.75,3482.75,70550],["2019-04-02",3487.39,3538.47,3473.46,3501.32,85100],["2019-04-03",3515.25,3529.19,3501.32,3519.9,58010],["2019-04-04",3515.25,3529.19,3510.61,3519.9,54940],["2019-04-05",3519.9,3575.62,3519.9,3552.4,57510],["2019-04-08",3543.12,3584.91,3538.47,3580.27,55840],["2019-04-09",3580.27,3598.84,3570.98,3580.27,105270],["2019-04-10",3575.62,3584.91,3557.05,3570.98,57380],["2019-04-11",3575.62,3580.27,3566.33,3575.62,72400],["2019-04-12",3570.98,3589.55,3566.33,3589.55,67730],["2019-04-16",3589.55,3645.28,3538.47,3622.06,66320],["2019-04-17",3626.7,3677.78,3608.13,3677.78,94620],["2019-04-18",3682.43,3714.93,3645.28,3677.78,82960],["2019-04-19",3677.78,3714.93,3659.21,3714.93,92170],["2019-04-22",3714.93,3719.58,3691.71,3714.93,54400],["2019-04-23",3710.29,3719.58,3705.64,3710.29,63840],["2019-04-24",3714.93,3714.93,3701.0,3710.29,63980],["2019-04-25",3714.93,3719.58,3705.64,3714.93,47150],["2019-04-26",3714.93,3714.93,3696.36,3705.64,46010],["2019-05-02",3705.64,3710.29,3682.43,3687.07,69680],["2019-05-03",3691.71,3701.0,3673.14,3691.71,50150],["2019-05-06",3687.07,3687.07,3654.56,3668.5,56320],["2019-05-07",3673.14,3673.14,3663.85,3668.5,52060],["2019-05-08",3668.5,3668.5,3645.28,3659.21,48840],["2019-05-09",3659.21,3663.85,3640.63,3649.92,52900],["2019-05-10",3654.56,3659.21,3622.06,3631.35,67240],["2019-05-13",3631.35,3645.28,3608.13,3608.13,63140],["2019-05-14",3608.13,3622.06,3598.84,3617.41,63040],["2019-05-15",3617.41,3622.06,3598.84,3598.84,63430],["2019-05-16",3694.17,3698.94,3675.11,3684.64,41630],["2019-05-17",3684.64,3698.94,3679.87,3694.17,41460],["2019-05-20",3694.17,3708.47,3689.41,3694.17,59190],["2019-05-21",3694.17,3708.47,3689.41,3689.41,51490],["2019-05-22",3689.41,3694.17,3675.11,3684.64,51990],["2019-05-23",3684.64,3689.41,3670.34,3675.11,48150],["2019-05-24",3675.11,3675.11,3527.34,3622.67,47950],["2019-05-27",3622.67,3622.67,3589.31,3617.91,1407348],["2019-05-28",3617.91,3617.91,3575.01,3575.01,53430],["2019-05-29",3575.01,3584.54,3560.71,3570.24,55590],["2019-05-30",3570.24,3570.24,3555.94,3565.47,1411778],["2019-05-31",3565.47,3565.47,3555.94,3565.47,44050],["2019-06-03",3560.71,3560.71,3513.04,3536.87,43330],["2019-06-04",3536.87,3551.17,3536.87,3546.41,44860],["2019-06-05",3546.41,3560.71,3541.64,3560.71,44210],["2019-06-06",3555.94,3565.47,3546.41,3555.94,44130],["2019-06-07",3555.94,3560.71,3546.41,3555.94,42830],["2019-06-10",3555.94,3570.24,3555.94,3555.94,42130],["2019-06-11",3555.94,3555.94,3546.41,3555.94,1841320],["2019-06-12",3551.17,3555.94,3541.64,3551.17,45270],["2019-06-13",3551.17,3551.17,3541.64,3546.41,42300],["2019-06-14",3541.64,3551.17,3541.64,3546.41,42930],["2019-06-17",3546.41,3551.17,3541.64,3541.64,41760],["2019-06-18",3546.41,3546.41,3532.11,3541.64,43320],["2019-06-19",3541.64,3541.64,3522.57,3527.34,672879],["2019-06-20",3527.34,3527.34,3508.27,3517.81,44280],["2019-06-21",3517.81,3517.81,3317.61,3317.61,19720],["2019-06-24",3317.61,3527.34,3317.61,3527.34,166339],["2019-06-25",3479.67,3575.01,3479.67,3575.01,471070],["2019-06-26",3575.01,3718.01,3570.24,3670.34,3260130],["2019-06-27",3670.34,3670.34,3670.34,3670.34,330],["2019-06-28",3665.57,3670.34,3665.57,3670.34,36540],["2019-07-01",3665.57,3670.34,3665.57,3670.34,3247050],["2019-07-02",3689.41,3689.41,3670.34,3679.87,700],["2019-07-03",3694.17,3718.01,3679.87,3679.87,25450],["2019-07-04",3679.87,3679.87,3670.34,3670.34,90],["2019-07-05",3670.34,3670.34,3660.81,3660.81,30],["2019-07-08",3670.34,3670.34,3670.34,3670.34,10],["2019-07-09",3417.71,3670.34,3417.71,3670.34,5010],["2019-07-10",3670.34,3670.34,3422.47,3422.47,5010],["2019-07-11",3622.67,3622.67,3417.71,3575.01,2080],["2019-07-12",3331.91,3665.57,3331.91,3665.57,5100],["2019-07-15",3665.57,3665.57,3665.57,3665.57,0],["2019-07-16",3575.01,3575.01,3417.71,3575.01,5710],["2019-07-17",3575.01,3575.01,3575.01,3575.01,10],["2019-07-18",3527.34,3575.01,3527.34,3575.01,5930],["2019-07-19",3575.01,3622.67,3479.67,3575.01,21100],["2019-07-22",3575.01,3575.01,3570.24,3575.01,14170],["2019-07-23",3365.27,3622.67,3365.27,3622.67,15640],["2019-07-24",3370.04,3622.67,3370.04,3575.01,18900],["2019-07-25",3575.01,3575.01,3575.01,3575.01,6250],["2019-07-26",3575.01,3575.01,3575.01,3575.01,15000],["2019-07-29",3527.34,3575.01,3527.34,3575.01,11110],["2019-07-30",3575.01,3575.01,3575.01,3575.01,18890],["2019-07-31",3575.01,3575.01,3575.01,3575.01,8000],["2019-08-01",3575.01,3575.01,3575.01,3575.01,5950],["2019-08-02",3575.01,3622.67,3575.01,3622.67,9610],["2019-08-05",3575.01,3575.01,3479.67,3575.01,8780],["2019-08-06",3575.01,3575.01,3575.01,3575.01,7000],["2019-08-07",3575.01,3575.01,3331.91,3575.01,30040],["2019-08-08",3570.24,3794.27,3570.24,3575.01,26190],["2019-08-09",3575.01,3575.01,3575.01,3575.01,24000],["2019-08-12",3575.01,3575.01,3570.24,3575.01,39490],["2019-08-13",3575.01,3575.01,3427.24,3427.24,31670],["2019-08-14",3384.34,3646.51,3384.34,3646.51,10030],["2019-08-15",3479.67,3575.01,3479.67,3575.01,3200],["2019-08-16",3551.17,3575.01,3389.11,3560.71,30950],["2019-08-19",3541.64,3575.01,3408.17,3575.01,9060],["2019-08-20",3575.01,3799.04,3575.01,3799.04,10880],["2019-08-21",4023.07,4023.07,3799.04,3803.81,4500],["2019-08-22",3646.51,3799.04,3646.51,3799.04,2160],["2019-08-23",3622.67,3622.67,3622.67,3622.67,2000],["2019-08-26",3446.31,3799.04,3446.31,3741.84,4680],["2019-08-27",3760.91,3765.67,3741.84,3765.67,9200],["2019-08-28",3813.34,3908.67,3813.34,3861.01,9490],["2019-08-29",3856.24,3861.01,3856.24,3861.01,820],["2019-08-30",3861.01,3861.01,3813.34,3813.34,29630],["2019-09-03",3813.34,4004.01,3555.94,4004.01,2550],["2019-09-04",3727.54,4051.67,3727.54,3980.17,1930],["2019-09-05",4242.34,4242.34,3908.67,3908.67,5510],["2019-09-06",3813.34,4004.01,3813.34,3908.67,710],["2019-09-09",3646.51,3908.67,3636.97,3908.67,12300],["2019-09-10",3861.01,3861.01,3861.01,3861.01,210],["2019-09-11",3656.04,3813.34,3656.04,3813.34,1170],["2019-09-12",3551.17,3813.34,3551.17,3813.34,60],["2019-09-13",3579.77,3813.34,3575.01,3575.01,1650],["2019-09-16",3575.01,3813.34,3575.01,3813.34,2510],["2019-09-17",3579.77,3803.81,3579.77,3803.81,19810],["2019-09-18",3794.27,3813.34,3789.51,3799.04,9480],["2019-09-19",3813.34,3956.34,3799.04,3956.34,41350],["2019-09-20",3932.51,3932.51,3813.34,3908.67,2510],["2019-09-23",3908.67,3908.67,3908.67,3908.67,400],["2019-09-24",3932.51,3932.51,3908.67,3908.67,1440],["2019-09-25",3908.67,4004.01,3908.67,4004.01,16690],["2019-09-26",3908.67,4004.01,3908.67,4004.01,2050],["2019-09-27",4004.01,4004.01,4004.01,4004.01,1500],["2019-09-30",3956.34,4004.01,3956.34,4004.01,3090],["2019-10-01",4004.01,4004.01,3908.67,4004.01,4130],["2019-10-02",3951.57,3951.57,3861.01,3861.01,76950],["2019-10-03",3861.01,3861.01,3861.01,3861.01,210],["2019-10-04",3956.34,3956.34,3861.01,3861.01,1160],["2019-10-07",3613.14,3613.14,3613.14,3613.14,75000],["2019-10-08",3865.77,3865.77,3861.01,3861.01,1430],["2019-10-09",3956.34,3956.34,3956.34,3956.34,60],["2019-10-10",3956.34,3956.34,3956.34,3956.34,10],["2019-10-11",3861.01,3908.67,3861.01,3908.67,410],["2019-10-14",3646.51,3813.34,3646.51,3813.34,4300],["2019-10-15",3765.67,3908.67,3765.67,3908.67,1620],["2019-10-16",3765.67,3813.34,3765.67,3813.34,310],["2019-10-17",3813.34,3813.34,3813.34,3813.34,0],["2019-10-18",3551.17,3803.81,3551.17,3803.81,320],["2019-10-21",3803.81,3803.81,3803.81,3803.81,0],["2019-10-22",3803.81,3803.81,3694.17,3765.67,360],["2019-10-23",3765.67,3765.67,3718.01,3718.01,90],["2019-10-24",3670.34,3670.34,3575.01,3670.34,480],["2019-10-25",3813.34,3813.34,3813.34,3813.34,10],["2019-10-28",3813.34,3813.34,3808.57,3808.57,510],["2019-10-29",3808.57,3808.57,3579.77,3765.67,4140],["2019-10-30",3808.57,3808.57,3584.54,3799.04,730],["2019-10-31",3784.74,3784.74,3784.74,3784.74,10],["2019-11-01",3784.74,3784.74,3784.74,3784.74,60],["2019-11-04",3784.74,3784.74,3784.74,3784.74,0],["2019-11-05",3575.01,3718.01,3575.01,3718.01,1320],["2019-11-06",3718.01,3718.01,3575.01,3575.01,1920],["2019-11-07",3575.01,3575.01,3575.01,3575.01,1150],["2019-11-08",3622.67,3622.67,3622.67,3622.67,10],["2019-11-11",3436.77,3527.34,3370.04,3370.04,6030],["2019-11-12",3241.34,3551.17,3193.67,3255.64,1550],["2019-11-13",3289.01,3289.01,3289.01,3289.01,100],["2019-11-14",3479.67,3479.67,3203.21,3203.21,20],["2019-11-15",3393.87,3393.87,3203.21,3384.34,1100],["2019-11-18",3575.01,3575.01,3575.01,3575.01,10],["2019-11-19",3670.34,3670.34,3660.81,3660.81,20],["2019-11-20",3660.81,3660.81,3660.81,3660.81,0],["2019-11-21",3660.81,3660.81,3660.81,3660.81,0],["2019-11-22",3408.17,3660.81,3408.17,3660.81,40],["2019-11-25",3660.81,3660.81,3660.81,3660.81,0],["2019-11-26",3813.34,3813.34,3617.91,3617.91,1114510],["2019-11-27",3765.67,3765.67,3765.67,3765.67,10],["2019-11-28",3765.67,3765.67,3765.67,3765.67,0],["2019-11-29",3765.67,3765.67,3765.67,3765.67,0],["2019-12-02",3765.67,3765.67,3765.67,3765.67,0],["2019-12-03",3503.51,3670.34,3503.51,3527.34,860],["2019-12-04",3527.34,3527.34,3527.34,3527.34,0],["2019-12-05",3336.67,3336.67,3336.67,3336.67,230],["2019-12-06",3336.67,3336.67,3336.67,3336.67,0],["2019-12-09",3107.87,3107.87,3107.87,3107.87,5000],["2019-12-10",3289.01,3289.01,3289.01,3289.01,10],["2019-12-11",3103.11,3432.01,3098.34,3432.01,100],["2019-12-12",3670.34,3670.34,3670.34,3670.34,10],["2019-12-13",3665.57,3665.57,3665.57,3665.57,1200],["2019-12-16",3417.71,3665.57,3417.71,3665.57,80],["2019-12-17",3479.67,3479.67,3479.67,3479.67,300],["2019-12-18",3432.01,3432.01,3246.11,3246.11,12100],["2019-12-19",3098.34,3432.01,3098.34,3432.01,20],["2019-12-20",3336.67,3575.01,3336.67,3527.34,1540],["2019-12-23",3527.34,3527.34,3527.34,3527.34,0],["2019-12-24",3293.84,3293.84,3283.9,3283.9,550],["2019-12-25",3283.9,3283.9,3129.89,3129.89,260],["2019-12-26",3323.65,3348.49,3323.65,3348.49,1720],["2019-12-27",3477.66,3477.66,3477.66,3477.66,9000],["2019-12-30",3234.22,3716.13,3234.22,3626.7,1270],["2019-12-31",3701.22,3701.22,3701.22,3701.22,2519810],["2020-01-02",3676.38,3676.38,3676.38,3676.38,60],["2020-01-03",3676.38,3676.38,3676.38,3676.38,0],["2020-01-06",3676.38,3676.38,3676.38,3676.38,2482800],["2020-01-07",3676.38,3676.38,3676.38,3676.38,37000],["2020-01-08",3676.38,3676.38,3676.38,3676.38,0],["2020-01-09",3676.38,3676.38,3676.38,3676.38,0],["2020-01-10",3676.38,3676.38,3676.38,3676.38,0],["2020-01-13",3676.38,3676.38,3676.38,3676.38,0],["2020-01-14",3676.38,3676.38,3676.38,3676.38,0],["2020-01-15",3676.38,3676.38,3676.38,3676.38,0],["2020-01-16",3676.38,3676.38,3676.38,3676.38,0],["2020-01-17",3676.38,3676.38,3676.38,3676.38,0],["2020-01-20",3676.38,3676.38,3676.38,3676.38,0],["2020-01-21",3477.66,3477.66,3477.66,3477.66,20],["2020-01-22",3423.01,3721.1,3423.01,3721.1,3090],["2020-01-30",3726.06,3726.06,3716.13,3716.13,4730],["2020-01-31",3716.13,3716.13,3716.13,3716.13,0],["2020-02-03",3716.13,3716.13,3716.13,3716.13,0],["2020-02-04",3472.69,3716.13,3472.69,3716.13,5010],["2020-02-05",3716.13,3716.13,3716.13,3716.13,0],["2020-02-06",3676.38,3711.16,3676.38,3711.16,50],["2020-02-07",3726.06,3726.06,3726.06,3726.06,10],["2020-02-10",3467.72,3577.02,3467.72,3577.02,190],["2020-02-11",3328.62,3577.02,3328.62,3577.02,950],["2020-02-12",3676.38,3676.38,3676.38,3676.38,10],["2020-02-13",3676.38,3676.38,3676.38,3676.38,0],["2020-02-14",3577.02,3577.02,3577.02,3577.02,2100],["2020-02-17",3577.02,3577.02,3577.02,3577.02,0],["2020-02-18",3328.62,3577.02,3328.62,3577.02,3010],["2020-02-19",3577.02,3577.02,3577.02,3577.02,0],["2020-02-20",3328.62,3572.05,3328.62,3477.66,20110],["2020-02-21",3477.66,3477.66,3477.66,3477.66,0],["2020-02-24",3651.54,3651.54,3651.54,3651.54,10],["2020-02-25",3403.14,3577.02,3398.17,3403.14,230],["2020-02-26",3577.02,3577.02,3577.02,3577.02,10],["2020-02-27",3577.02,3577.02,3577.02,3577.02,0],["2020-02-28",3577.02,3577.02,3577.02,3577.02,0],["2020-03-02",3577.02,3577.02,3577.02,3577.02,0],["2020-03-03",3427.98,3427.98,3328.62,3328.62,1090],["2020-03-04",3552.18,3552.18,3527.34,3527.34,20],["2020-03-05",3288.87,3502.5,3288.87,3502.5,220],["2020-03-06",3437.91,3437.91,3437.91,3437.91,10],["2020-03-09",3437.91,3437.91,3437.91,3437.91,0],["2020-03-10",3199.45,3477.66,3199.45,3477.66,170],["2020-03-11",3721.1,3721.1,3278.94,3278.94,5010],["2020-03-12",3050.4,3179.57,3050.4,3179.57,4250],["2020-03-13",2960.98,3229.25,2960.98,3229.25,12270],["2020-03-16",3229.25,3229.25,3229.25,3229.25,10],["2020-03-17",3427.98,3452.82,3005.69,3229.25,40850],["2020-03-18",3229.25,3229.25,3229.25,3229.25,0],["2020-03-19",3005.69,3005.69,3005.69,3005.69,20610],["2020-03-20",3124.93,3179.57,2980.85,3179.57,2470],["2020-03-23",3129.89,3129.89,2960.98,3129.89,39650],["2020-03-24",2916.27,3129.89,2911.3,3129.89,400],["2020-03-25",3129.89,3338.55,3129.89,3338.55,50],["2020-03-26",3129.89,3129.89,3129.89,3129.89,180],["2020-03-27",3124.93,3129.89,3124.93,3129.89,1000],["2020-03-30",3080.21,3105.05,2916.27,3105.05,3200],["2020-03-31",2980.85,3105.05,2980.85,3105.05,130],["2020-04-01",3219.32,3219.32,3219.32,3219.32,40],["2020-04-03",3030.53,3129.89,2995.75,3129.89,3560],["2020-04-06",3179.57,3179.57,3129.89,3129.89,80],["2020-04-07",3129.89,3129.89,3129.89,3129.89,0],["2020-04-08",3129.89,3129.89,3129.89,3129.89,0],["2020-04-09",3164.67,3179.57,3164.67,3179.57,110],["2020-04-10",3129.89,3129.89,3129.89,3129.89,1020],["2020-04-13",3154.73,3154.73,3154.73,3154.73,230],["2020-04-14",3005.69,3129.89,3005.69,3129.89,6600],["2020-04-15",3129.89,3129.89,2911.3,3129.89,2060],["2020-04-16",3129.89,3129.89,3129.89,3129.89,0],["2020-04-17",3080.21,3129.89,2980.85,3129.89,2000],["2020-04-20",2980.85,3129.89,2980.85,3129.89,16390],["2020-04-21",2931.17,3229.25,2931.17,3229.25,20000],["2020-04-22",3129.89,3129.89,3129.89,3129.89,2000],["2020-04-23",3129.89,3129.89,3129.89,3129.89,0],["2020-04-24",3129.89,3129.89,3129.89,3129.89,0],["2020-04-27",3124.93,3124.93,3124.93,3124.93,30],["2020-04-28",3124.93,3124.93,3124.93,3124.93,0],["2020-04-29",3124.93,3124.93,3124.93,3124.93,1000],["2020-05-04",2921.23,2956.01,2916.27,2916.27,3340],["2020-05-05",2916.27,2916.27,2916.27,2916.27,0],["2020-05-06",2916.27,2916.27,2916.27,2916.27,0],["2020-05-07",3105.05,3105.05,3080.21,3080.21,60],["2020-05-08",3075.24,3075.24,3075.24,3075.24,510],["2020-05-11",3075.24,3075.24,3075.24,3075.24,0],["2020-05-12",3075.24,3075.24,3075.24,3075.24,0],["2020-05-13",3075.24,3075.24,2936.14,2936.14,2810],["2020-05-14",3139.83,3139.83,2941.11,2941.11,1660],["2020-05-15",3134.86,3144.8,3134.86,3144.8,78207],["2020-05-18",2980.85,2980.85,2965.95,2980.85,1580],["2020-05-19",2980.85,2980.85,2980.85,2980.85,3690],["2020-05-20",2980.85,2980.85,2980.85,2980.85,1730],["2020-05-21",3144.8,3189.51,3124.93,3124.93,90],["2020-05-22",3124.93,3124.93,2926.2,2926.2,1710],["2020-05-25",3070.28,3075.24,2841.74,3070.28,15040],["2020-05-26",2931.17,2980.85,2931.17,2936.14,3750],["2020-05-27",3080.21,3080.21,3080.21,3080.21,10],["2020-05-28",3080.21,3080.21,3080.21,3080.21,0],["2020-05-29",2901.36,2980.85,2901.36,2980.85,1700],["2020-06-01",2980.85,3075.24,2980.85,3075.24,2680],["2020-06-02",2985.82,3055.37,2931.17,3055.37,7870],["2020-06-03",3055.37,3055.37,2980.85,2980.85,1420],["2020-06-04",2980.85,3085.18,2980.85,3080.21,35550],["2020-06-05",3080.21,3124.93,2980.85,2980.85,10320],["2020-06-08",3124.93,3124.93,2990.79,3080.21,16940],["2020-06-09",2995.75,3080.21,2990.79,3080.21,13660],["2020-06-10",3080.21,3105.05,3080.21,3105.05,11660],["2020-06-11",3030.53,3080.21,3030.53,3080.21,520],["2020-06-12",2995.75,3060.34,2970.91,2970.91,1340],["2020-06-15",2956.01,3000.72,2931.17,3000.72,2050],["2020-06-16",2906.33,2906.33,2906.33,2906.33,160],["2020-06-17",2980.85,2980.85,2757.29,2975.88,8120],["2020-06-18",2777.16,2995.75,2772.19,2980.85,3960],["2020-06-19",2831.81,2931.17,2831.81,2931.17,7430],["2020-06-22",2757.29,2926.2,2757.29,2782.13,23720],["2020-06-23",2881.49,2975.88,2881.49,2975.88,22460],["2020-06-24",3164.67,3164.67,3005.69,3080.21,8750],["2020-06-25",2881.49,2980.85,2881.49,2980.85,11200],["2020-06-26",2980.85,3030.53,2980.85,2980.85,4880],["2020-06-29",2831.81,2980.85,2831.81,2980.85,293050],["2020-06-30",2980.85,2980.85,2970.91,2975.88,2010],["2020-07-01",2975.88,2975.88,2975.88,2975.88,0],["2020-07-02",2975.88,2975.88,2975.88,2975.88,292110],["2020-07-03",2816.9,2980.85,2816.9,2856.65,4330],["2020-07-06",2980.85,3055.37,2980.85,3030.53,32330],["2020-07-07",3030.53,3030.53,3030.53,3030.53,140],["2020-07-08",3020.6,3055.37,2851.68,3030.53,4140],["2020-07-09",3030.53,3045.44,2896.39,3045.44,7090],["2020-07-10",3055.37,3085.18,3055.37,3060.34,8510],["2020-07-13",2936.14,3030.53,2936.14,3030.53,20],["2020-07-14",2891.43,3174.61,2891.43,3174.61,1770],["2020-07-15",3030.53,3030.53,3030.53,3030.53,1370],["2020-07-16",2896.39,3129.89,2896.39,3129.89,20],["2020-07-17",3129.89,3129.89,3129.89,3129.89,0],["2020-07-20",2936.14,3105.05,2936.14,3105.05,4010],["2020-07-21",3204.41,3204.41,3129.89,3129.89,5510],["2020-07-22",2980.85,3129.89,2980.85,3129.89,150],["2020-07-23",3080.21,3080.21,3080.21,3080.21,20],["2020-07-24",2896.39,2896.39,2896.39,2896.39,4000],["2020-07-27",2881.49,3095.12,2702.64,3080.21,18770],["2020-07-28",3055.37,3055.37,2980.85,2980.85,7430],["2020-07-29",2980.85,2980.85,2980.85,2980.85,0],["2020-07-30",2956.01,2956.01,2956.01,2956.01,100],["2020-07-31",2951.04,2951.04,2792.06,2792.06,2110],["2020-08-03",2980.85,2980.85,2980.85,2980.85,10],["2020-08-04",3080.21,3080.21,3080.21,3080.21,30],["2020-08-05",2881.49,2886.46,2881.49,2886.46,3540],["2020-08-06",2886.46,2886.46,2886.46,2886.46,0],["2020-08-07",2876.52,3030.53,2876.52,3030.53,110],["2020-08-10",3030.53,3030.53,3030.53,3030.53,0],["2020-08-11",3030.53,3030.53,3030.53,3030.53,10],["2020-08-12",2881.49,3030.53,2881.49,3030.53,1050],["2020-08-13",3030.53,3030.53,2980.85,2980.85,150],["2020-08-14",2980.85,2980.85,2980.85,2980.85,0],["2020-08-17",2831.81,3005.69,2831.81,3005.69,730],["2020-08-18",2931.17,2931.17,2886.46,2886.46,1270],["2020-08-19",2891.43,2891.43,2891.43,2891.43,5950],["2020-08-20",2831.81,2891.43,2831.81,2891.43,1680],["2020-08-21",2970.91,2970.91,2856.65,2861.62,50],["2020-08-24",2861.62,2980.85,2861.62,2980.85,12990],["2020-08-25",3055.37,3055.37,2886.46,3030.53,2070],["2020-08-26",2931.17,2980.85,2861.62,2861.62,1100],["2020-08-27",3055.37,3060.34,3050.4,3060.34,14780],["2020-08-28",3273.97,3273.97,3273.97,3273.97,222660],["2020-08-31",3502.5,3502.5,3497.53,3502.5,13130],["2020-09-01",3721.1,3726.06,3517.4,3721.1,8170],["2020-09-03",3462.75,3676.38,3462.75,3477.66,23940],["2020-09-04",3721.1,3721.1,3234.22,3477.66,4280],["2020-09-07",3477.66,3626.7,3477.66,3477.66,7030],["2020-09-08",3577.02,3577.02,3234.22,3477.66,19630],["2020-09-09",3254.1,3254.1,3254.1,3254.1,20],["2020-09-10",3467.72,3477.66,3283.9,3283.9,5230],["2020-09-11",3477.66,3477.66,3288.87,3477.66,1220],["2020-09-14",3477.66,3527.34,3477.66,3507.47,2040],["2020-09-15",3502.5,3527.34,3502.5,3527.34,2230],["2020-09-16",3770.78,3770.78,3323.65,3323.65,380],["2020-09-17",3234.22,3527.34,3234.22,3254.1,3600],["2020-09-18",3472.69,3472.69,3249.13,3249.13,5130],["2020-09-21",3249.13,3472.69,3249.13,3467.72,6050],["2020-09-22",3467.72,3522.37,3423.01,3522.37,10070],["2020-09-23",3522.37,3601.86,3482.63,3482.63,870],["2020-09-24",3552.18,3552.18,3413.07,3413.07,120],["2020-09-25",3621.73,3621.73,3427.98,3427.98,5070],["2020-09-28",3427.98,3427.98,3234.22,3239.19,620],["2020-09-29",3378.3,3462.75,3378.3,3378.3,10260],["2020-09-30",3502.5,3577.02,3333.58,3333.58,15040],["2020-10-01",3522.37,3562.12,3522.37,3527.34,1700],["2020-10-02",3522.37,3676.38,3522.37,3532.31,6900],["2020-10-05",3626.7,3775.74,3626.7,3775.74,5990],["2020-10-06",3775.74,3974.47,3775.74,3974.47,7230],["2020-10-07",3974.47,4073.83,3875.11,4073.83,2900],["2020-10-08",4073.83,4272.55,3820.46,3880.07,300],["2020-10-09",3880.07,4068.86,3880.07,4063.89,8600],["2020-10-12",4347.07,4347.07,3835.36,3885.04,292260],["2020-10-13",3840.33,3974.47,3840.33,3860.2,30],["2020-10-14",3974.47,3974.47,3875.11,3974.47,380],["2020-10-15",3855.23,3974.47,3850.27,3974.47,1250],["2020-10-16",4173.19,4173.19,3855.23,3855.23,1260],["2020-10-19",3855.23,4093.7,3855.23,4093.7,6560],["2020-10-20",4093.7,4093.7,3974.47,3974.47,1210],["2020-10-21",4073.83,4073.83,4068.86,4073.83,3640],["2020-10-22",3815.49,3815.49,3815.49,3815.49,1200],["2020-10-23",3875.11,3875.11,3875.11,3875.11,3700],["2020-10-26",3726.06,3726.06,3726.06,3726.06,9530],["2020-10-27",3974.47,3974.47,3532.31,3532.31,40],["2020-10-28",3532.31,3775.74,3532.31,3577.02,23650],["2020-10-29",3626.7,3726.06,3626.7,3726.06,970],["2020-10-30",3979.44,3979.44,3631.67,3974.47,5030],["2020-11-02",3974.47,3974.47,3974.47,3974.47,110],["2020-11-03",3924.79,3924.79,3875.11,3875.11,30],["2020-11-04",3775.74,3875.11,3775.74,3825.43,2120],["2020-11-05",3974.47,3974.47,3726.06,3726.06,2600],["2020-11-06",3721.1,3775.74,3721.1,3775.74,23890],["2020-11-09",4039.05,4039.05,3924.79,4039.05,3020],["2020-11-10",4222.87,4222.87,4024.15,4039.05,1860],["2020-11-11",4024.15,4173.19,4024.15,4173.19,4420],["2020-11-12",4173.19,4173.19,4073.83,4073.83,110],["2020-11-13",3929.75,4173.19,3929.75,4123.51,6710],["2020-11-16",4173.19,4173.19,3870.14,3870.14,20510],["2020-11-17",3974.47,4138.41,3974.47,4138.41,2450],["2020-11-18",4138.41,4138.41,3974.47,3974.47,2280],["2020-11-19",4024.15,4024.15,3711.16,3875.11,30],["2020-11-20",3875.11,4068.86,3875.11,4068.86,1910],["2020-11-23",4068.86,4123.51,4068.86,4073.83,7650],["2020-11-24",4073.83,4073.83,4073.83,4073.83,0],["2020-11-25",3974.47,4123.51,3974.47,4123.51,450],["2020-11-26",4123.51,4123.51,4123.51,4123.51,0],["2020-11-27",4123.51,4123.51,3880.07,3880.07,1600],["2020-11-30",4024.15,4024.15,4024.15,4024.15,150],["2020-12-01",4024.15,4212.94,4024.15,4212.94,1850],["2020-12-02",3924.79,4506.05,3924.79,4471.28,11880],["2020-12-03",4471.28,4784.27,4471.28,4769.36,60360],["2020-12-04",5067.45,5067.45,4868.72,4968.08,693220],["2020-12-07",4968.08,5017.77,4769.36,4968.08,6720],["2020-12-08",4968.08,4968.08,4769.36,4769.36,9030],["2020-12-09",4769.36,4868.72,4769.36,4769.36,9230],["2020-12-10",4670.0,4918.4,4670.0,4769.36,17980],["2020-12-11",4670.0,4933.31,4670.0,4719.68,4240],["2020-12-14",4769.36,4968.08,4769.36,4893.56,40730],["2020-12-15",5117.13,5117.13,4819.04,4898.53,40390],["2020-12-16",4898.53,4968.08,4868.72,4968.08,20640],["2020-12-17",4883.63,4883.63,4620.32,4670.0,19730],["2020-12-18",4471.28,4968.08,4471.28,4968.08,32080],["2020-12-21",5017.77,5216.49,4819.04,5067.45,87920],["2020-12-22",5067.45,5266.17,5017.77,5117.13,23620],["2020-12-23",5117.13,5117.13,4843.88,5017.77,48480],["2020-12-24",4873.69,4918.4,4794.2,4918.4,10130],["2020-12-25",4968.08,5241.33,4968.08,5241.33,400280],["2020-12-28",5589.09,5589.09,5365.53,5514.57,912050],["2020-12-29",5589.09,5589.09,5315.85,5365.53,87510],["2020-12-30",5042.61,5266.17,5042.61,5216.49,248310],["2020-12-31",5067.45,5464.89,5017.77,5315.85,1248399],["2021-01-04",5663.62,5663.62,5663.62,5663.62,184300],["2021-01-05",6036.22,6036.22,6036.22,6036.22,381700],["2021-01-06",6458.51,6458.51,6383.99,6458.51,2404900],["2021-01-07",6880.8,6905.64,6806.28,6905.64,1470500],["2021-01-08",7352.76,7377.61,7154.04,7303.08,1238900],["2021-01-11",7303.08,7303.08,6806.28,6855.96,2350200],["2021-01-12",6682.07,6855.96,6508.19,6781.44,1371500],["2021-01-13",6955.32,7005.0,6706.91,6781.44,853300],["2021-01-14",6806.28,7154.04,6731.75,7154.04,1791700],["2021-01-15",7203.72,7303.08,7178.88,7203.72,1513400],["2021-01-18",7355.91,7406.64,7203.72,7203.72,1380900],["2021-01-19",7203.72,7203.72,6721.78,6721.78,1372500],["2021-01-20",7102.26,7102.26,6265.21,6797.88,1745400],["2021-01-21",7254.45,7254.45,6950.07,7178.36,1624400],["2021-01-22",7178.36,7229.09,6975.44,6975.44,732600],["2021-01-25",6772.51,7152.99,6645.69,6950.07,1361200],["2021-01-26",6848.61,6873.97,6468.13,6747.15,762800],["2021-01-27",6544.23,6569.59,6290.57,6290.57,589700],["2021-01-28",5859.37,5859.37,5859.37,5859.37,125900],["2021-01-29",5453.52,5960.83,5453.52,5681.81,1666200],["2021-02-01",5529.62,5808.64,5301.33,5301.33,486500],["2021-02-02",5073.04,5301.33,4931.0,5174.5,15898417],["2021-02-03",5326.7,5529.62,5225.24,5529.62,560400],["2021-02-04",5732.54,5910.1,5580.35,5884.73,621500],["2021-02-05",5986.19,6189.11,5808.64,6036.92,553600],["2021-02-08",6036.92,6315.94,5681.81,5732.54,820300],["2021-02-09",5732.54,5986.19,5656.44,5884.73,485000],["2021-02-17",5935.46,6239.84,5935.46,6189.11,498500],["2021-02-18",6189.11,6315.94,6087.65,6239.84,581800],["2021-02-19",6138.38,6239.84,6036.92,6138.38,532000],["2021-02-22",6087.65,6214.48,6036.92,6087.65,769200],["2021-02-23",6062.29,6315.94,5986.19,6189.11,513000],["2021-02-24",6341.3,6468.13,6189.11,6290.57,691500],["2021-02-25",6392.04,6392.04,6239.84,6366.67,626100],["2021-02-26",6189.11,6341.3,6189.11,6239.84,281400],["2021-03-01",6341.3,6417.4,6239.84,6392.04,574700],["2021-03-02",6544.23,6544.23,6417.4,6493.5,514400],["2021-03-03",6493.5,6924.71,6493.5,6924.71,1061000],["2021-03-04",7102.26,7254.45,6594.96,6899.34,1020100],["2021-03-05",6747.15,7000.8,6645.69,6924.71,515700],["2021-03-08",7254.45,7254.45,6950.07,7076.9,983800],["2021-03-09",7000.8,7076.9,6848.61,7026.17,519000],["2021-03-10",7026.17,7026.17,6848.61,7000.8,431200],["2021-03-11",7102.26,7406.64,7026.17,7355.91,1970900],["2021-03-12",7381.28,7381.28,7254.45,7305.18,744100],["2021-03-15",7355.91,7812.49,7355.91,7812.49,1505700],["2021-03-16",7863.22,8091.51,7584.2,7863.22,1110200],["2021-03-17",7863.22,7863.22,7711.03,7837.85,646400],["2021-03-18",8015.41,8116.87,7913.95,7990.04,746100],["2021-03-19",7939.31,8192.97,7913.95,8015.41,590000],["2021-03-22",8015.41,8040.77,7812.49,7863.22,798600],["2021-03-23",7863.22,7863.22,7533.47,7711.03,840000],["2021-03-24",7533.47,7685.66,7406.64,7457.37,853200],["2021-03-25",7457.37,7508.11,7152.99,7355.91,518400],["2021-03-26",7305.18,7660.3,7102.26,7584.2,678000],["2021-03-29",7609.57,7736.39,7508.11,7584.2,353200],["2021-03-30",7609.57,7609.57,7457.37,7558.84,444000],["2021-03-31",7558.84,7812.49,7558.84,7685.66,653600],["2021-04-01",7812.49,8116.87,7812.49,8116.87,1326700],["2021-04-02",8370.52,8370.52,8116.87,8218.33,783600],["2021-04-05",8218.33,8345.16,8040.77,8167.6,654800],["2021-04-06",8116.87,8319.79,8015.41,8269.06,965100],["2021-04-07",8345.16,8370.52,8269.06,8319.79,693500],["2021-04-08",8395.89,8395.89,8091.51,8319.79,679400],["2021-04-09",8167.6,8243.7,8116.87,8192.97,531900],["2021-04-12",8167.6,8319.79,8116.87,8269.06,997600],["2021-04-13",8345.16,8395.89,8066.14,8066.14,962400],["2021-04-14",8066.14,8116.87,7990.04,8066.14,585000],["2021-04-15",8142.24,8142.24,7685.66,7711.03,1114800],["2021-04-16",7609.57,7761.76,7355.91,7508.11,716300],["2021-04-19",7609.57,7609.57,7305.18,7482.74,444800],["2021-04-20",7482.74,7761.76,7482.74,7660.3,759800],["2021-04-22",7660.3,7660.3,7254.45,7254.45,442000],["2021-04-23",7254.45,7432.01,7102.26,7432.01,320400],["2021-04-26",7432.01,7482.74,7178.36,7203.72,323400],["2021-04-27",7152.99,7203.72,7000.8,7051.53,198500],["2021-04-28",7051.53,7203.72,7026.17,7051.53,337000],["2021-04-29",7051.53,7152.99,7026.17,7026.17,396300],["2021-05-04",6950.07,6950.07,6848.61,6950.07,421300],["2021-05-05",6950.07,7381.28,6950.07,7305.18,395400],["2021-05-06",7305.18,7355.91,7178.36,7203.72,378700],["2021-05-07",7127.63,7432.01,7127.63,7355.91,573000],["2021-05-10",7355.91,7787.12,7203.72,7761.76,905400],["2021-05-11",7787.12,8015.41,7711.03,7711.03,799500],["2021-05-12",7711.03,7913.95,7609.57,7913.95,704500],["2021-05-13",7812.49,7990.04,7711.03,7736.39,647700],["2021-05-14",7711.03,7888.58,7711.03,7736.39,342400],["2021-05-17",7761.76,7863.22,7508.11,7558.84,373300],["2021-05-18",7457.37,7558.84,7355.91,7508.11,473500],["2021-05-19",7508.11,7533.47,7381.28,7482.74,331400],["2021-05-20",7482.74,7913.95,7482.74,7913.95,944100],["2021-05-21",7913.95,8269.06,7913.95,8015.41,1299200],["2021-05-24",8116.87,8167.6,7990.04,8015.41,431100],["2021-05-25",8066.14,8446.62,8066.14,8446.62,1663800],["2021-05-26",8624.17,9030.02,8573.44,8979.29,1520200],["2021-05-27",8979.29,9486.59,8928.56,9156.84,1255900],["2021-05-28",9182.21,9638.78,8877.83,9613.42,994400],["2021-05-31",9638.78,10272.91,9638.78,10272.91,1560400],["2021-06-01",10907.04,10907.04,10247.55,10247.55,992800],["2021-06-02",9943.17,10653.39,9892.44,10551.93,1222600],["2021-06-03",10907.04,11287.52,10907.04,11287.52,1087200],["2021-06-04",11718.73,11921.65,11414.35,11490.44,1610800],["2021-06-07",11414.35,11414.35,10704.12,10907.04,1858000],["2021-06-08",10704.12,11008.51,10171.45,10196.82,1007100],["2021-06-09",9943.17,10907.04,9943.17,10805.58,1415100],["2021-06-10",10805.58,11008.51,10551.93,10957.77,10733117],["2021-06-11",11008.51,11414.35,10957.77,11338.25,1004600],["2021-06-14",11668.0,11972.38,11338.25,11465.08,9872319],["2021-06-15",11465.08,11769.46,10957.77,11617.27,971700],["2021-06-16",11820.19,12428.96,11668.0,12428.96,2490700],["2021-06-17",12428.96,13291.38,12428.96,13291.38,1593200],["2021-06-18",13798.68,13798.68,12809.44,12936.26,1457600],["2021-06-21",12581.15,12885.53,12327.5,12454.32,1157300],["2021-06-22",12682.61,12885.53,12428.96,12454.32,843400],["2021-06-23",12352.86,12936.26,12352.86,12784.07,1102000],["2021-06-24",12682.61,12784.07,12251.4,12479.69,745500],["2021-06-25",12581.15,12986.99,12175.31,12986.99,980900],["2021-06-28",13291.38,13342.11,12631.88,12885.53,1523100],["2021-06-29",12834.8,13189.91,12657.24,12834.8,713500],["2021-06-30",12682.61,12910.9,12682.61,12682.61,802700],["2021-07-01",12784.07,13570.39,12784.07,13545.03,2006500],["2021-07-02",13697.22,14483.54,13697.22,14458.18,1832600],["2021-07-05",14458.18,14711.83,14052.33,14711.83,1550700],["2021-07-06",14813.29,15016.21,13697.22,13697.22,2260800],["2021-07-07",13747.95,13950.87,12936.26,13900.14,1441064],["2021-07-08",14382.08,14435.35,13849.41,13955.94,749500],["2021-07-09",13636.34,13955.94,13263.47,13316.74,1342600],["2021-07-12",12784.07,12837.34,12384.57,12384.57,1062000],["2021-07-13",12571.0,12597.64,11772.0,12411.2,850100],["2021-07-14",12517.74,12517.74,11665.46,12198.13,765100],["2021-07-15",11825.27,12624.27,11825.27,12517.74,398500],["2021-07-16",12597.64,12677.54,12304.67,12331.3,417300],["2021-07-19",11718.73,12011.7,11479.03,11479.03,1072800],["2021-07-20",11372.5,12091.6,10972.99,12091.6,1151000],["2021-07-21",12251.4,12251.4,11825.27,11985.07,439300],["2021-07-22",12038.33,12251.4,11825.27,12171.5,458100],["2021-07-23",12171.5,12171.5,11718.73,11825.27,530700],["2021-07-26",11239.33,11718.73,11239.33,11692.1,338800],["2021-07-27",11931.8,12144.87,11745.37,11931.8,474900],["2021-07-28",11772.0,11985.07,11772.0,11878.53,204800],["2021-07-29",11878.53,12411.2,11878.53,12224.77,650800],["2021-07-30",12357.94,12704.17,12304.67,12571.0,570600],["2021-08-02",12571.0,12997.14,12571.0,12677.54,593900],["2021-08-03",12677.54,13236.84,12677.54,13236.84,1036700],["2021-08-04",13476.54,13689.61,13210.21,13316.74,885600],["2021-08-05",13263.47,13529.81,12997.14,13503.17,521100],["2021-08-06",13609.71,13609.71,13156.94,13236.84,772900],["2021-08-09",13050.41,13929.31,13023.77,13796.14,1000400],["2021-08-10",14115.74,14115.74,13583.08,13716.24,614900],["2021-08-11",13742.88,13849.41,13316.74,13370.01,715000],["2021-08-12",13343.37,13583.08,13183.57,13316.74,782600],["2021-08-13",13156.94,13583.08,13156.94,13529.81,678500],["2021-08-16",14009.21,14461.98,14009.21,14461.98,2239000],["2021-08-17",15074.55,15074.55,14595.15,14808.22,1650800],["2021-08-18",14648.41,15447.42,14568.51,15420.79,1656800],["2021-08-19",15607.22,16246.42,15181.08,15900.19,1713000],["2021-08-20",15873.55,16566.03,15127.82,15820.29,3382800],["2021-08-23",15820.29,16779.09,15607.22,16699.19,2619100],["2021-08-24",16938.89,16992.16,15553.95,15553.95,2145600],["2021-08-25",15340.88,15447.42,14914.75,15447.42,1152400],["2021-08-26",15154.45,15767.02,15154.45,15287.62,920500],["2021-08-27",15127.82,15553.95,14701.68,15553.95,1039700],["2021-08-30",15926.82,16512.76,15607.22,16512.76,1602400],["2021-08-31",16938.89,17018.79,16512.76,16539.39,1847100],["2021-09-01",16539.39,17018.79,16406.22,17018.79,1501500],["2021-09-06",17258.5,18164.03,17258.5,17658.0,1500800],["2021-09-07",17684.63,17844.43,17365.03,17444.93,1398300],["2021-09-08",17631.36,17684.63,16779.09,17098.69,3074300],["2021-09-09",17205.23,17578.1,17045.43,17524.83,995500],["2021-09-10",17524.83,17950.97,17524.83,17578.1,978800],["2021-09-13",17578.1,17791.17,17151.96,17258.5,1011400],["2021-09-14",17258.5,17471.56,17045.43,17098.69,885300],["2021-09-15",16725.83,17258.5,16592.66,17151.96,1381500],["2021-09-16",17205.23,17418.3,16965.53,17045.43,650600],["2021-09-17",16938.89,18004.23,16938.89,17950.97,1545100],["2021-09-20",18536.9,18696.7,17924.33,18243.93,1482600],["2021-09-21",17737.9,18243.93,17737.9,18164.03,961600],["2021-09-22",18164.03,18377.1,17950.97,18137.4,735500],["2021-09-23",18377.1,18430.37,18030.87,18030.87,888300],["2021-09-24",18057.5,18057.5,17631.36,17631.36,642600],["2021-09-27",17578.1,17631.36,16566.03,16672.56,1562800],["2021-09-28",16512.76,16885.63,16246.42,16885.63,758900],["2021-09-29",16885.63,16938.89,16539.39,16885.63,474100],["2021-09-30",17258.5,17258.5,16832.36,16938.89,311300],["2021-10-01",16965.53,17125.33,16512.76,16512.76,680000],["2021-10-04",16619.29,16779.09,15980.09,16352.96,1023500],["2021-10-05",16406.22,17444.93,16406.22,17444.93,961100],["2021-10-06",17844.43,17844.43,17338.4,17551.46,850500],["2021-10-07",17551.46,18057.5,17524.83,17871.07,935900],["2021-10-08",17897.7,18110.77,17658.0,17764.53,553600],["2021-10-11",18110.77,18110.77,17764.53,17844.43,809900],["2021-10-12",17844.43,17871.07,17498.2,17551.46,598100],["2021-10-13",17551.46,17658.0,17311.76,17311.76,681200],["2021-10-14",17205.23,17764.53,17125.33,17631.36,718700],["2021-10-15",17817.8,18377.1,17631.36,18377.1,1748200],["2021-10-18",18483.64,19415.81,18483.64,19176.11,1889600],["2021-10-19",19229.37,19602.24,18909.77,19149.47,967600],["2021-10-20",18909.77,19016.31,17897.7,18563.54,3600500],["2021-10-21",18643.44,18696.7,17897.7,18483.64,1495800],["2021-10-22",18377.1,18483.64,17844.43,17844.43,1056500],["2021-10-25",17578.1,17631.36,16779.09,16779.09,2156700],["2021-10-26",16619.29,17125.33,16086.62,17125.33,1068100],["2021-10-27",17524.83,17578.1,16992.16,17551.46,630700],["2021-10-28",17524.83,18110.77,17498.2,17551.46,966500],["2021-10-29",17578.1,17604.73,17125.33,17365.03,1063200],["2021-11-01",17365.03,18377.1,17365.03,18110.77,1784000],["2021-11-02",18270.57,18803.24,18110.77,18723.34,1791800],["2021-11-03",19016.31,19042.94,17950.97,18217.3,1959300],["2021-11-04",18377.1,19469.07,18243.93,19282.64,2132100],["2021-11-05",19469.07,20241.45,19309.27,19628.88,1296500],["2021-11-08",19628.88,20081.64,19495.71,19895.21,1710800],["2021-11-09",19895.21,19975.11,19389.17,19708.78,1598700],["2021-11-10",19602.24,20134.91,19442.44,19522.34,1046600],["2021-11-11",19282.64,19708.78,18643.44,19069.57,1500200],["2021-11-12",19176.11,19548.97,18856.5,19548.97,1014400],["2021-11-15",19975.11,20774.12,19708.78,20720.85,1965700],["2021-11-16",20294.71,21040.45,19975.11,20667.58,1407000],["2021-11-17",20507.78,21280.15,20347.98,20854.02,1523500],["2021-11-18",21306.78,22212.32,20854.02,21679.65,1521700],["2021-11-19",21466.59,22052.52,20188.18,20241.45,2460800],["2021-11-22",20241.45,20507.78,19442.44,19708.78,1727100],["2021-11-23",19708.78,20507.78,19495.71,20507.78,827500],["2021-11-24",21040.45,21040.45,20561.05,20614.31,1277800],["2021-11-25",20774.12,21306.78,20241.45,21093.72,1323500],["2021-11-26",21253.52,21306.78,20347.98,20427.88,1040200],["2021-11-29",19762.04,20401.25,19735.41,20188.18,933300],["2021-11-30",20507.78,20720.85,19975.11,19975.11,887400],["2021-12-01",19975.11,20055.01,19602.24,19975.11,819800],["2021-12-02",20028.38,20241.45,19708.78,19708.78,523400],["2021-12-03",19708.78,19841.94,18350.47,18350.47,1510200],["2021-12-06",18643.44,18909.77,17258.5,17737.9,813100],["2021-12-07",18430.37,18430.37,17737.9,18270.57,465300],["2021-12-08",18430.37,18536.9,18270.57,18510.27,320000],["2021-12-09",18510.27,18909.77,18323.83,18909.77,477300],["2021-12-10",18590.17,18909.77,18403.74,18643.44,467200],["2021-12-13",18643.44,18856.5,18590.17,18776.6,528600],["2021-12-14",18590.17,18963.04,18510.27,18563.54,432500],["2021-12-15",18643.44,18643.44,18323.83,18350.47,318500],["2021-12-16",18457.0,18457.0,17844.43,18030.87,640300],["2021-12-17",18270.57,18510.27,17817.8,18483.64,641100],["2021-12-20",18563.54,19122.84,18377.1,18749.97,703200],["2021-12-21",18430.37,18883.14,18243.93,18270.57,418700],["2021-12-22",18430.37,18590.17,17977.6,18004.23,492500],["2021-12-23",18004.23,18004.23,17045.43,17551.46,894000],["2021-12-24",17578.1,17817.8,17418.3,17817.8,416000],["2021-12-27",18057.5,18084.13,17684.63,17791.17,235500],["2021-12-28",17844.43,17897.7,17578.1,17791.17,554200],["2021-12-29",17791.17,18323.83,17791.17,18190.67,456100],["2021-12-30",18323.83,19176.11,18164.03,18963.04,767200],["2021-12-31",19069.57,19176.11,18643.44,18776.6,374600],["2022-01-04",19069.57,19868.58,18696.7,19868.58,1227300],["2022-01-05",20028.38,20241.45,19708.78,19868.58,1094200],["2022-01-06",19788.68,19921.84,19655.51,19682.14,660700],["2022-01-07",19682.14,19975.11,19335.91,19548.97,622800],["2022-01-10",19708.78,19708.78,18430.37,18430.37,937500],["2022-01-11",18377.1,18856.5,18270.57,18270.57,432800],["2022-01-12",18110.77,18776.6,18057.5,18696.7,605800],["2022-01-13",18696.7,18776.6,18483.64,18563.54,383800],["2022-01-14",18536.9,18616.8,18377.1,18377.1,289600],["2022-01-17",18536.9,18563.54,17471.56,17471.56,1090700],["2022-01-18",17365.03,17471.56,16938.89,17311.76,470300],["2022-01-19",17365.03,17791.17,17365.03,17764.53,187900],["2022-01-20",18030.87,18430.37,17764.53,18110.77,160200],["2022-01-21",18430.37,18430.37,18004.23,18110.77,200800],["2022-01-24",18110.77,18696.7,17365.03,18217.3,1168700],["2022-01-25",17631.36,18377.1,17631.36,18217.3,95700],["2022-01-26",18403.74,18403.74,18004.23,18243.93,246600],["2022-01-27",18243.93,18803.24,18110.77,18749.97,251600],["2022-01-28",18749.97,18856.5,18377.1,18643.44,80400],["2022-02-07",18643.44,19122.84,18643.44,18856.5,171800],["2022-02-08",19069.57,19069.57,18643.44,18643.44,205300],["2022-02-09",18643.44,18909.77,18643.44,18909.77,359900],["2022-02-10",19149.47,19975.11,18670.07,19708.78,1092300],["2022-02-11",19815.31,20108.28,19708.78,19815.31,472300],["2022-02-14",19548.97,19708.78,19069.57,19069.57,379000],["2022-02-15",18936.4,19069.57,18670.07,19069.57,354000],["2022-02-16",19442.44,19575.61,19176.11,19229.37,256200],["2022-02-17",19389.17,19815.31,19122.84,19708.78,626600],["2022-02-18",19708.78,20987.18,19495.71,20987.18,2059400],["2022-02-21",21306.78,21653.02,20987.18,21040.45,1139700],["2022-02-22",20774.12,21413.32,20347.98,21306.78,1053600],["2022-02-23",21573.12,21626.39,21067.08,21280.15,790000],["2022-02-24",21200.25,22425.39,19815.31,22265.59,2571000],["2022-02-25",22478.66,22904.79,22318.86,22372.12,1095500],["2022-02-28",22372.12,22372.12,21892.72,21892.72,598600],["2022-03-01",21839.45,22611.83,21386.69,22159.06,1152300],["2022-03-02",21839.45,22452.02,21839.45,22105.79,960800],["2022-03-03",22318.86,22744.99,21839.45,22744.99,803300],["2022-03-04",22958.06,23277.66,21786.19,22105.79,836700],["2022-03-07",21866.09,21999.26,21253.52,21253.52,1287300],["2022-03-08",20774.12,21812.82,20241.45,20614.31,1283900],["2022-03-09",20667.58,20987.18,19708.78,20987.18,1520900],["2022-03-10",21732.92,21732.92,19762.04,20880.65,466800],["2022-03-11",20774.12,20774.12,19975.11,19975.11,887100],["2022-03-14",19868.58,20214.81,19442.44,19602.24,664500],["2022-03-15",19602.24,20188.18,19602.24,20055.01,355400],["2022-03-16",20454.51,20507.78,20134.91,20161.54,217100],["2022-03-17",20241.45,20507.78,20028.38,20081.64,207400],["2022-03-18",20134.91,20241.45,19868.58,20134.91,323200],["2022-03-21",20241.45,20401.25,19655.51,20241.45,399500],["2022-03-22",20401.25,20747.48,20401.25,20481.15,446800],["2022-03-23",20774.12,20774.12,20081.64,20188.18,541000],["2022-03-24",20214.81,20481.15,20081.64,20214.81,2381350],["2022-03-25",20214.81,20481.15,20028.38,20055.01,352200],["2022-03-28",20028.38,20028.38,19176.11,19176.11,784900],["2022-03-29",19202.74,19548.97,19202.74,19282.64,339000],["2022-03-30",19016.31,19655.51,18856.5,19176.11,456800],["2022-03-31",19176.11,19389.17,18696.7,18909.77,332500],["2022-04-01",19016.31,19442.44,18856.5,19442.44,409300],["2022-04-04",19708.78,20774.12,19655.51,20507.78,1048000],["2022-04-05",20667.58,20720.85,20188.18,20188.18,239600],["2022-04-06",19975.11,20454.51,19975.11,20294.71,332800],["2022-04-07",20507.78,20507.78,19495.71,19495.71,559300],["2022-04-08",19495.71,19522.34,18536.9,18829.87,790700],["2022-04-12",18616.8,19389.17,18110.77,18110.77,473800],["2022-04-13",18590.17,18590.17,17844.43,18430.37,216700],["2022-04-14",18430.37,18590.17,18030.87,18057.5,198500],["2022-04-15",17897.7,18110.77,17791.17,17844.43,275900],["2022-04-18",17684.63,17844.43,16779.09,17045.43,712200],["2022-04-19",16725.83,17072.06,15873.55,15980.09,481500],["2022-04-20",15980.09,16033.36,15234.35,15420.79,351200],["2022-04-21",14914.75,15980.09,14382.08,15873.55,697700],["2022-04-22",15873.55,16219.79,15181.08,15207.72,118700],["2022-04-25",15021.28,15181.08,14169.01,14169.01,549900],["2022-04-26",13370.01,14115.74,13183.57,13609.71,597700],["2022-04-27",13370.01,13636.34,13263.47,13636.34,308600],["2022-04-28",13636.34,14062.48,13636.34,13955.94,163400],["2022-04-29",13689.61,14169.01,13689.61,14035.84,157800],["2022-05-04",14035.84,14062.48,13583.08,13583.08,293900],["2022-05-05",13689.61,13742.88,13077.04,13529.81,188800],["2022-05-06",12943.87,13290.11,12597.64,12597.64,341900],["2022-05-09",11825.27,12278.03,11718.73,11718.73,602500],["2022-05-10",11212.7,12144.87,10946.36,12144.87,428000],["2022-05-11",12171.5,12171.5,11745.37,11798.63,181700],["2022-05-12",11585.56,11772.0,10972.99,10972.99,325500],["2022-05-13",10600.13,10680.03,10227.26,10227.26,282100],["2022-05-16",10520.22,10919.73,10120.72,10440.32,299700],["2022-05-17",10440.32,11159.43,9960.92,11159.43,272300],["2022-05-18",11558.93,11612.2,11186.06,11186.06,202000],["2022-05-19",10759.93,11186.06,10759.93,11132.79,187900],["2022-05-20",11186.06,11718.73,10972.99,11319.23,239400],["2022-05-23",11558.93,11558.93,10546.86,10653.39,176000],["2022-05-24",10653.39,10706.66,10014.19,10706.66,147900],["2022-05-25",11106.16,11186.06,10706.66,11106.16,187500],["2022-05-26",11292.6,11878.53,11186.06,11878.53,480300],["2022-05-27",11985.07,12464.47,11905.17,12118.23,242900],["2022-05-30",12198.13,12411.2,11851.9,12118.23,140600],["2022-05-31",12118.23,12251.4,11878.53,12038.33,241100],["2022-06-01",12038.33,12118.23,11558.93,11825.27,219500],["2022-06-02",11825.27,12198.13,11558.93,11665.46,156700],["2022-06-03",11612.2,11718.73,11319.23,11585.56,118500],["2022-06-06",11505.66,11878.53,11399.13,11452.4,186900],["2022-06-07",11345.86,11452.4,10653.39,10813.19,202800],["2022-06-08",11159.43,11558.93,10972.99,11558.93,259400],["2022-06-09",11612.2,11931.8,11399.13,11532.3,93400],["2022-06-10",11292.6,11532.3,10946.36,10946.36,158600],["2022-06-13",10307.16,10653.39,10200.62,10200.62,364800],["2022-06-14",9641.32,10440.32,9641.32,9854.39,156200],["2022-06-15",9667.95,10200.62,9215.18,9481.52,310300],["2022-06-16",9641.32,9801.12,9454.89,9588.05,95000],["2022-06-17",9055.38,9215.18,8948.85,9055.38,231500],["2022-06-20",8815.68,9321.72,8442.81,8442.81,222300],["2022-06-21",7910.14,8735.78,7883.51,7990.04,164500],["2022-06-22",8256.38,8522.71,8123.21,8522.71,160800],["2022-06-23",8283.01,8522.71,8283.01,8469.45,199200],["2022-06-24",8362.91,8682.51,8362.91,8522.71,136000],["2022-06-27",8735.78,9028.75,8522.71,8975.48,132300],["2022-06-28",8922.22,9268.45,8522.71,9161.92,135500],["2022-06-29",9055.38,9508.15,9002.12,9295.08,152900],["2022-06-30",9241.82,9241.82,8789.05,8789.05,129000],["2022-07-01",8789.05,9161.92,8522.71,9055.38,112300],["2022-07-04",9268.45,9588.05,8895.58,8922.22,196700],["2022-07-05",9055.38,9055.38,8682.51,8789.05,141100],["2022-07-06",8549.35,8762.42,8469.45,8469.45,122400],["2022-07-07",8096.58,8655.88,8096.58,8362.91,106100],["2022-07-08",8575.98,8762.42,8496.08,8682.51,134700],["2022-07-11",8522.71,8735.78,8336.28,8416.18,264100],["2022-07-12",8522.71,8629.25,8176.48,8522.71,218000],["2022-07-13",8789.05,9108.65,8682.51,9108.65,455400],["2022-07-14",9561.42,9721.22,9321.72,9721.22,792800],["2022-07-15",9960.92,10147.36,9934.29,10067.46,374200],["2022-07-18",10227.26,10227.26,9641.32,9667.95,637800],["2022-07-19",9667.95,9694.59,9215.18,9374.99,576000],["2022-07-20",9454.89,9854.39,9374.99,9614.69,514500],["2022-07-21",9321.72,9534.79,9188.55,9321.72,473200],["2022-07-22",9215.18,9534.79,9135.28,9454.89,364200],["2022-07-25",9561.42,9641.32,9268.45,9454.89,1370000],["2022-07-26",9454.89,9561.42,9241.82,9241.82,563800],["2022-07-27",9241.82,9641.32,9241.82,9561.42,613300],["2022-07-28",9747.85,9854.39,9561.42,9721.22,1177600],["2022-07-29",10354.67,10354.67,10273.13,10354.67,663400],["2022-08-01",10803.1,10843.86,10436.2,10721.57,730300],["2022-08-02",10599.27,10721.57,10476.97,10599.27,627800],["2022-08-03",10517.73,10843.86,10354.67,10803.1,575600],["2022-08-04",11088.46,11088.46,10517.73,10680.8,641500],["2022-08-05",10762.33,11088.46,10599.27,11006.93,441500],["2022-08-08",11047.7,11170.0,10803.1,10843.86,387500],["2022-08-09",10884.63,11006.93,10762.33,10925.4,442400],["2022-08-10",10925.4,10925.4,10680.8,10721.57,384700],["2022-08-11",10884.63,11088.46,10395.43,10476.97,703100],["2022-08-12",10476.97,10762.33,10436.2,10762.33,317600],["2022-08-15",10762.33,10884.63,10599.27,10721.57,591700],["2022-08-16",10721.57,11455.36,10721.57,11455.36,2354500],["2022-08-17",11659.19,11781.49,11373.83,11455.36,683300],["2022-08-18",11210.76,11822.26,11210.76,11699.96,1088600],["2022-08-19",11618.43,11822.26,11414.59,11577.66,1418300],["2022-08-22",11536.89,11822.26,11496.13,11577.66,1129700],["2022-08-23",11577.66,12229.92,11373.83,12229.92,1210000],["2022-08-24",12311.46,12433.75,12026.09,12148.39,624800],["2022-08-25",12148.39,12474.52,12107.62,12148.39,933900],["2022-08-26",12229.92,12229.92,11577.66,11740.73,908900],["2022-08-29",11170.0,11414.59,10925.4,11170.0,1495500],["2022-08-30",11414.59,11496.13,10966.16,10966.16,380700],["2022-08-31",10803.1,11414.59,10762.33,11088.46,418500],["2022-09-05",11006.93,11088.46,10599.27,10599.27,770400],["2022-09-06",10640.03,11006.93,10599.27,10680.8,380700],["2022-09-07",10517.73,10762.33,10191.6,10191.6,807800],["2022-09-08",10273.13,10517.73,10028.54,10110.07,435300],["2022-09-09",10110.07,10476.97,9987.77,10436.2,364200],["2022-09-12",10436.2,10680.8,10232.37,10232.37,281200],["2022-09-13",10069.3,10395.43,9947.0,10028.54,278500],["2022-09-14",9702.41,10273.13,9702.41,9865.47,759300],["2022-09-15",10273.13,10273.13,9947.0,10069.3,183100],["2022-09-16",10191.6,10191.6,9865.47,9865.47,271300],["2022-09-19",10028.54,10028.54,9253.97,9253.97,318500],["2022-09-20",9294.74,9783.94,9172.44,9783.94,506000],["2022-09-21",9906.24,10028.54,9702.41,9865.47,199000],["2022-09-22",9661.64,10191.6,9661.64,9987.77,328900],["2022-09-23",10028.54,10110.07,9743.17,9783.94,269800],["2022-09-26",9457.81,9987.77,9131.68,9131.68,387000],["2022-09-27",9050.14,9294.74,9050.14,9172.44,141600],["2022-09-28",9090.91,9539.34,8968.61,9050.14,158400],["2022-09-29",9131.68,9620.87,8968.61,8968.61,212300],["2022-09-30",8968.61,9172.44,8479.41,9172.44,291100],["2022-10-03",9172.44,9213.21,8560.95,8560.95,181100],["2022-10-04",8642.48,8724.01,8194.05,8194.05,144400],["2022-10-05",8560.95,8560.95,8194.05,8397.88,282700],["2022-10-06",8397.88,8397.88,8071.75,8153.28,494600],["2022-10-07",7908.68,8153.28,7582.55,7582.55,678300],["2022-10-10",7582.55,7664.08,7174.89,7582.55,213600],["2022-10-11",7574.4,7582.55,7052.59,7052.59,672300],["2022-10-12",7060.74,7541.79,6571.55,7337.95,180300],["2022-10-13",7419.49,7419.49,7174.89,7337.95,251500],["2022-10-14",7501.02,7696.7,7337.95,7501.02,111900],["2022-10-17",7419.49,7419.49,7272.73,7419.49,67100],["2022-10-18",7664.08,7664.08,7427.64,7443.95,86800],["2022-10-19",7468.41,7501.02,7329.8,7419.49,72900],["2022-10-20",7419.49,7419.49,7174.89,7297.19,60200],["2022-10-21",7297.19,7297.19,6791.68,6807.99,369400],["2022-10-24",6889.52,6889.52,6522.63,6604.16,574400],["2022-10-25",6294.33,6767.22,6278.03,6604.16,116400],["2022-10-26",6441.09,6767.22,6278.03,6587.85,44800],["2022-10-27",6587.85,6930.29,6587.85,6930.29,141500],["2022-10-28",6930.29,7093.36,6930.29,6987.36,37400],["2022-10-31",6987.36,6987.36,6514.47,6767.22,100000],["2022-11-01",6840.6,6848.76,6604.16,6767.22,263600],["2022-11-02",6807.99,6840.6,6620.46,6644.92,30400],["2022-11-03",6604.16,6636.77,6563.39,6563.39,110000],["2022-11-04",6563.39,6563.39,6106.81,6335.1,258900],["2022-11-07",5894.82,6343.25,5894.82,5951.9,301200],["2022-11-08",5902.98,6033.43,5870.36,5870.36,33300],["2022-11-09",5911.13,6049.74,5870.36,5870.36,30200],["2022-11-10",5927.44,5951.9,5470.85,5788.83,522000],["2022-11-11",5796.98,5951.9,5788.83,5870.36,153400],["2022-11-14",5870.36,5894.82,5764.37,5870.36,232200],["2022-11-15",5829.6,5870.36,5707.3,5788.83,792500],["2022-11-16",5707.3,6188.34,5389.32,6057.89,229600],["2022-11-17",6481.86,6481.86,6033.43,6278.03,65400],["2022-11-18",5911.13,6114.96,5845.9,5951.9,678200],["2022-11-21",5968.2,5968.2,5707.3,5845.9,375900],["2022-11-22",5739.91,6114.96,5707.3,5764.37,485900],["2022-11-23",5633.92,5854.06,5633.92,5707.3,260400],["2022-11-24",5674.68,5756.22,5633.92,5666.53,334400],["2022-11-25",5707.3,5992.66,5707.3,5951.9,482900],["2022-11-28",6033.43,6367.71,6033.43,6367.71,397200],["2022-11-29",6400.33,6767.22,6359.56,6538.93,588100],["2022-11-30",6604.16,6840.6,6522.63,6840.6,413700],["2022-12-01",7248.27,7248.27,6604.16,6840.6,552200],["2022-12-02",6840.6,7305.34,6522.63,7305.34,671900],["2022-12-05",7664.08,7664.08,7337.95,7419.49,441600],["2022-12-06",7019.98,7582.55,6905.83,6905.83,689900],["2022-12-07",6538.93,6930.29,6522.63,6579.7,305600],["2022-12-08",6767.22,7036.28,6604.16,6799.84,450200],["2022-12-09",6799.84,6807.99,6522.63,6628.62,243900],["2022-12-12",6987.36,6987.36,6196.49,6212.8,468100],["2022-12-13",6237.26,6441.09,6196.49,6441.09,200300],["2022-12-14",6685.69,6767.22,6530.78,6644.92,297400],["2022-12-15",6522.63,6767.22,6522.63,6604.16,152700],["2022-12-16",6604.16,6987.36,6522.63,6930.29,413500],["2022-12-19",7011.82,7231.96,6848.76,6848.76,491800],["2022-12-20",6848.76,6848.76,6375.87,6571.55,280100],["2022-12-21",6571.55,6587.85,6229.11,6245.41,193100],["2022-12-22",6408.48,6441.09,6082.35,6253.57,125000],["2022-12-23",6481.86,6481.86,6114.96,6172.03,103800],["2022-12-26",6114.96,6196.49,5748.06,5748.06,180100],["2022-12-27",5862.21,6139.42,5748.06,6114.96,163800],["2022-12-28",6351.41,6351.41,5886.67,6114.96,53100],["2022-12-29",6278.03,6278.03,5894.82,6008.97,54800],["2022-12-30",6074.19,6114.96,5894.82,5976.36,139500],["2023-01-03",6114.96,6359.56,6000.82,6343.25,157300],["2023-01-04",6441.09,6522.63,6114.96,6204.65,144200],["2023-01-05",6147.57,6229.11,6033.43,6204.65,290000],["2023-01-06",6131.27,6261.72,6017.12,6033.43,327100],["2023-01-09",6033.43,6114.96,5919.28,5935.59,106900],["2023-01-10",5943.74,5951.9,5870.36,5894.82,205200],["2023-01-11",5894.82,6098.65,5894.82,6066.04,151900],["2023-01-12",6057.89,6082.35,5976.36,5992.66,71600],["2023-01-13",5992.66,6114.96,5992.66,6000.82,120300],["2023-01-16",5992.66,6082.35,5870.36,5951.9,207100],["2023-01-17",6098.65,6188.34,5894.82,6114.96,263200],["2023-01-18",6155.73,6522.63,6155.73,6514.47,445500],["2023-01-19",6547.09,6726.46,6538.93,6538.93,311400],["2023-01-27",6538.93,6685.69,6538.93,6538.93,277500],["2023-01-30",6596.0,6693.84,6538.93,6636.77,337800],["2023-01-31",6636.77,6685.69,6481.86,6685.69,373700],["2023-02-01",6767.22,6930.29,6400.33,6400.33,564800],["2023-02-02",6481.86,6604.16,6359.56,6375.87,203300],["2023-02-03",6237.26,6669.38,6237.26,6294.33,126800],["2023-02-06",6318.79,6359.56,6196.49,6359.56,121900],["2023-02-07",6441.09,6506.32,6196.49,6229.11,188200],["2023-02-08",6302.49,6384.02,6196.49,6196.49,138900],["2023-02-09",6196.49,6424.79,6196.49,6269.87,82700],["2023-02-10",6196.49,6335.1,6082.35,6082.35,182400],["2023-02-13",6090.5,6090.5,5886.67,5992.66,159100],["2023-02-14",5951.9,6057.89,5829.6,6025.28,98300],["2023-02-15",5870.36,6106.81,5870.36,6066.04,153700],["2023-02-16",6066.04,6172.03,6033.43,6172.03,94400],["2023-02-17",6237.26,6237.26,6033.43,6098.65,107900],["2023-02-20",6000.82,6400.33,6000.82,6359.56,431700],["2023-02-21",6432.94,6432.94,6172.03,6278.03,237300],["2023-02-22",6123.11,6196.49,6033.43,6123.11,171400],["2023-02-23",6188.34,6188.34,5960.05,6123.11,168700],["2023-02-24",6123.11,6123.11,6000.82,6025.28,85100],["2023-02-27",5960.05,6041.58,5919.28,6041.58,95500],["2023-02-28",6041.58,6041.58,5951.9,5960.05,72900],["2023-03-01",6033.43,6033.43,5837.75,6025.28,87100],["2023-03-02",6017.12,6033.43,5911.13,5992.66,69700],["2023-03-03",5984.51,5992.66,5854.06,5870.36,169800],["2023-03-06",5870.36,6025.28,5870.36,5919.28,70800],["2023-03-07",5927.44,5951.9,5870.36,5951.9,159800],["2023-03-08",5951.9,6033.43,5878.52,6033.43,127700],["2023-03-09",6033.43,6155.73,5960.05,6155.73,253400],["2023-03-10",6114.96,6147.57,5984.51,6114.96,138200],["2023-03-13",6033.43,6074.19,5960.05,6033.43,295000],["2023-03-14",5960.05,6025.28,5911.13,6008.97,270900],["2023-03-15",6106.81,6318.79,5968.2,6269.87,471100],["2023-03-16",6229.11,6229.11,5968.2,6049.74,67200],["2023-03-17",6196.49,6196.49,5968.2,6082.35,103900],["2023-03-20",6114.96,6114.96,5951.9,6033.43,114400],["2023-03-21",6033.43,6033.43,5960.05,6033.43,37300],["2023-03-22",5992.66,6114.96,5992.66,6049.74,85600],["2023-03-23",6049.74,6066.04,5968.2,6033.43,33600],["2023-03-24",6057.89,6180.19,6033.43,6131.27,226800],["2023-03-27",6114.96,6220.95,6041.58,6196.49,298000],["2023-03-28",6278.03,6359.56,6172.03,6237.26,197600],["2023-03-29",6237.26,6237.26,6114.96,6172.03,85200],["2023-03-30",6237.26,6359.56,6196.49,6237.26,172100],["2023-03-31",6278.03,6514.47,6229.11,6408.48,418600],["2023-04-03",6620.46,6677.54,6587.85,6669.38,334100],["2023-04-04",6759.07,6889.52,6563.39,6807.99,508900],["2023-04-05",6848.76,6873.22,6742.76,6832.45,280600],["2023-04-06",6848.76,6987.36,6604.16,6767.22,642800],["2023-04-07",6759.07,7240.11,6653.08,7240.11,1208500],["2023-04-10",7672.24,7745.62,7672.24,7745.62,1459200],["2023-04-11",7827.15,8145.13,7598.86,8145.13,1598300],["2023-04-12",8153.28,8153.28,7982.06,8055.44,630200],["2023-04-13",8071.75,8071.75,7655.93,7664.08,1058200],["2023-04-14",7810.84,7810.84,7443.95,7443.95,927600],["2023-04-17",7362.41,7623.32,7362.41,7558.09,190300],["2023-04-18",7590.71,7876.07,7492.87,7802.69,359900],["2023-04-19",7892.38,8071.75,7582.55,7582.55,542300],["2023-04-20",7607.01,7819.0,7582.55,7778.23,277900],["2023-04-21",7745.62,8316.35,7745.62,8316.35,2424700],["2023-04-24",8560.95,8887.08,8438.65,8887.08,1581300],["2023-04-25",8887.08,9050.14,8275.58,8275.58,2106900],["2023-04-26",8275.58,8438.65,8071.75,8397.88,651700],["2023-04-27",8642.48,8642.48,8194.05,8357.11,488800],["2023-04-28",8357.11,8397.88,8112.52,8234.81,1067400],["2023-05-04",8153.28,8520.18,8112.52,8479.41,1576500],["2023-05-05",8479.41,8642.48,8275.58,8316.35,1284100],["2023-05-08",8397.88,8724.01,8397.88,8520.18,1298100],["2023-05-09",8560.95,8764.78,8397.88,8764.78,1106300],["2023-05-10",8887.08,8968.61,8642.48,8642.48,1225200],["2023-05-11",8683.25,8764.78,8479.41,8520.18,1253200],["2023-05-12",8520.18,8846.31,8357.11,8724.01,1178100],["2023-05-15",8805.54,8887.08,8520.18,8520.18,862300],["2023-05-16",8438.65,8805.54,8397.88,8724.01,1449800],["2023-05-17",8805.54,9294.74,8764.78,9090.91,3170800],["2023-05-18",9131.68,9498.57,9050.14,9335.51,1463500],["2023-05-19",9335.51,9417.04,8968.61,9335.51,1517300],["2023-05-22",9457.81,9498.57,9253.97,9498.57,771800],["2023-05-23",9661.64,9661.64,9253.97,9539.34,1028100],["2023-05-24",9702.41,9702.41,9376.27,9539.34,1183600],["2023-05-25",9376.27,9580.11,9294.74,9417.04,821100],["2023-05-26",9417.04,9539.34,9294.74,9457.81,576100],["2023-05-29",9620.87,9783.94,9417.04,9620.87,596600],["2023-05-30",9743.17,9865.47,9498.57,9620.87,768100],["2023-05-31",9620.87,9906.24,9539.34,9824.7,1021800],["2023-06-01",9865.47,10110.07,9783.94,10028.54,773600],["2023-06-02",10191.6,10191.6,9906.24,9947.0,933000],["2023-06-05",10273.13,10273.13,9865.47,9865.47,1215400],["2023-06-06",10069.3,10191.6,9783.94,10191.6,840800],["2023-06-07",10232.37,10313.9,10110.07,10191.6,773600],["2023-06-08",10150.84,10273.13,9947.0,9947.0,813600],["2023-06-09",9783.94,10069.3,9743.17,10028.54,471300],["2023-06-12",10150.84,10150.84,9783.94,9824.7,460100],["2023-06-13",9865.47,10110.07,9865.47,9987.77,687900],["2023-06-14",10069.3,10110.07,9865.47,9865.47,381400],["2023-06-15",9906.24,10517.73,9865.47,10517.73,1405500],["2023-06-16",10966.16,10966.16,10517.73,10762.33,1657200],["2023-06-19",10721.57,11006.93,10436.2,11006.93,1171500],["2023-06-20",11292.3,11292.3,10884.63,11292.3,600900],["2023-06-21",11414.59,11740.73,11333.06,11414.59,877300],["2023-06-22",11496.13,11577.66,11251.53,11333.06,890400],["2023-06-23",11333.06,11333.06,11088.46,11292.3,917100],["2023-06-26",11251.53,11251.53,10599.27,11088.46,1006300],["2023-06-27",11292.3,11414.59,10966.16,11373.83,1116900],["2023-06-28",11496.13,11659.19,11251.53,11373.83,672500],["2023-06-29",11373.83,11414.59,11047.7,11047.7,517600],["2023-06-30",10966.16,11170.0,10762.33,11129.23,493600],["2023-07-03",11170.0,11210.76,11006.93,11047.7,343100],["2023-07-04",11047.7,11781.49,11047.7,11781.49,2412500],["2023-07-05",12148.39,12148.39,11740.73,11903.79,965700],["2023-07-06",11822.26,12066.86,11496.13,11903.79,1405200],["2023-07-07",11822.26,12229.92,11659.19,12229.92,798800],["2023-07-10",12229.92,12311.46,11985.32,12148.39,967300],["2023-07-11",12229.92,12678.35,12148.39,12556.05,1196100],["2023-07-12",12596.82,12637.59,12270.69,12474.52,576700],["2023-07-13",12556.05,12637.59,12352.22,12637.59,564700],["2023-07-14",12637.59,12719.12,12311.46,12637.59,897600],["2023-07-17",12474.52,12719.12,12474.52,12556.05,875500],["2023-07-18",12678.35,12882.19,12474.52,12474.52,1072200],["2023-07-19",12556.05,12556.05,11944.56,12066.86,1639700],["2023-07-20",11985.32,12189.16,11740.73,12148.39,1158200],["2023-07-21",12229.92,12474.52,12107.62,12474.52,831100],["2023-07-24",12637.59,12637.59,12148.39,12229.92,1199600],["2023-07-25",12148.39,12229.92,12026.09,12148.39,1108100],["2023-07-26",12148.39,12229.92,11944.56,12148.39,829400],["2023-07-27",12229.92,12311.46,11985.32,12270.69,877200],["2023-07-28",12270.69,12596.82,12270.69,12556.05,1710200],["2023-07-31",12759.89,12800.65,12392.99,12556.05,1036300],["2023-08-01",12556.05,12596.82,11944.56,12026.09,1515100],["2023-08-02",12026.09,12229.92,11944.56,12229.92,803500],["2023-08-03",12189.16,12637.59,12189.16,12311.46,1069900],["2023-08-04",12352.22,12515.29,12189.16,12392.99,867000],["2023-08-07",12637.59,13249.08,12556.05,13249.08,2656000],["2023-08-08",13452.91,13697.51,13208.32,13493.68,1454800],["2023-08-09",13330.62,13452.91,13045.25,13208.32,1101300],["2023-08-10",13167.55,13167.55,12596.82,12719.12,940300],["2023-08-11",12800.65,12800.65,12311.46,12637.59,1078200],["2023-08-14",12882.19,13208.32,12637.59,12963.72,1099300],["2023-08-15",13167.55,13167.55,12800.65,12800.65,678200],["2023-08-16",12637.59,13045.25,12637.59,12841.42,800700],["2023-08-17",13045.25,13738.28,13045.25,13208.32,2532700],["2023-08-18",13208.32,13534.45,12311.46,12311.46,2945600],["2023-08-21",12392.99,12637.59,12189.16,12474.52,1117300],["2023-08-22",12678.35,13045.25,11822.26,13045.25,1607500],["2023-08-23",13086.02,13289.85,12719.12,12882.19,995200],["2023-08-24",12882.19,13086.02,12474.52,13045.25,1588400],["2023-08-25",13208.32,13289.85,12963.72,13004.48,1429400],["2023-08-28",13004.48,13452.91,12922.95,13452.91,1331300],["2023-08-29",13697.51,14186.71,13656.75,13942.11,2398000],["2023-08-30",14064.41,14594.37,13697.51,14431.31,1519500],["2023-08-31",14472.08,14675.91,14309.01,14472.08,1194500],["2023-09-05",14675.91,14675.91,14268.24,14472.08,1492500],["2023-09-06",14472.08,15165.1,14186.71,15083.57,1503100],["2023-09-07",15083.57,15287.4,14920.51,15083.57,990800],["2023-09-08",15205.87,15287.4,14920.51,15083.57,1122000],["2023-09-11",15328.17,15409.7,14675.91,14675.91,1347400],["2023-09-12",14757.44,15572.77,14512.84,15572.77,1251400],["2023-09-13",15491.24,15572.77,14675.91,15165.1,1504300],["2023-09-14",15124.34,15165.1,14675.91,14798.21,1978900],["2023-09-15",15002.04,15083.57,14675.91,14838.97,622500],["2023-09-18",14838.97,14961.27,14145.94,14675.91,969100],["2023-09-19",14716.67,14798.21,14268.24,14757.44,656300],["2023-09-20",14757.44,15409.7,14675.91,15287.4,1137700],["2023-09-21",15368.94,15368.94,14757.44,14879.74,874300],["2023-09-22",14227.48,14553.61,13860.58,13860.58,2383000],["2023-09-25",13697.51,13860.58,12922.95,12922.95,1937900],["2023-09-26",12311.46,13371.38,12311.46,12474.52,2777008],["2023-09-27",12474.52,13045.25,12270.69,13045.25,927200],["2023-09-28",12882.19,13045.25,12515.29,12800.65,461300],["2023-09-29",13045.25,13167.55,12719.12,12800.65,617800],["2023-10-02",12637.59,13004.48,12637.59,12841.42,302000],["2023-10-03",12678.35,12800.65,11944.56,11985.32,1570300],["2023-10-04",11822.26,12392.99,11577.66,12026.09,795800],["2023-10-05",12189.16,12392.99,11822.26,11903.79,603300],["2023-10-06",11903.79,12392.99,11577.66,12270.69,558000],["2023-10-09",12229.92,12637.59,12066.86,12556.05,536500],["2023-10-10",12963.72,12963.72,12556.05,12556.05,578800],["2023-10-11",12556.05,13045.25,12515.29,13045.25,411900],["2023-10-12",13208.32,13208.32,12841.42,12963.72,559700],["2023-10-13",12678.35,12922.95,12556.05,12719.12,476200],["2023-10-16",12719.12,13289.85,12392.99,13167.55,1708100],["2023-10-17",13452.91,13452.91,12637.59,12637.59,1149000],["2023-10-18",12637.59,12922.95,11903.79,12229.92,1031500],["2023-10-19",12270.69,12311.46,11618.43,11618.43,740500],["2023-10-20",11577.66,12189.16,11577.66,12148.39,675000],["2023-10-23",12066.86,12229.92,11781.49,11781.49,250600],["2023-10-24",11863.02,12229.92,11699.96,11985.32,315400],["2023-10-25",12148.39,12189.16,11903.79,11944.56,228300],["2023-10-26",11699.96,11699.96,11129.23,11170.0,1453100],["2023-10-27",11251.53,11577.66,11006.93,11333.06,546100],["2023-10-30",11373.83,11373.83,10925.4,11006.93,231100],["2023-10-31",11047.7,11088.46,10476.97,10517.73,565200],["2023-11-01",10599.27,11006.93,10232.37,11006.93,432100],["2023-11-02",11251.53,11740.73,11088.46,11740.73,572900],["2023-11-03",11822.26,11903.79,11251.53,11536.89,309400],["2023-11-06",11740.73,11781.49,11414.59,11618.43,190800],["2023-11-07",11618.43,11822.26,11414.59,11414.59,237200],["2023-11-08",11414.59,12189.16,11414.59,12189.16,918800],["2023-11-09",12311.46,12678.35,12311.46,12433.75,825700],["2023-11-10",12229.92,12719.12,12229.92,12229.92,578600],["2023-11-13",12270.69,12556.05,12066.86,12270.69,1004400],["2023-11-14",12556.05,12596.82,12311.46,12392.99,444500],["2023-11-15",12882.19,12882.19,12474.52,12515.29,1957908],["2023-11-16",11659.19,12596.82,11659.19,12596.82,351200],["2023-11-17",12596.82,12719.12,12148.39,12311.46,642600],["2023-11-20",11903.79,12882.19,11903.79,12515.29,622600],["2023-11-21",12637.59,12841.42,12474.52,12637.59,368200],["2023-11-22",12719.12,13045.25,12637.59,13045.25,1014881],["2023-11-23",13208.32,13452.91,12882.19,12882.19,1304700],["2023-11-24",12882.19,13045.25,12229.92,13045.25,793700],["2023-11-27",13045.25,13045.25,12637.59,12922.95,370400],["2023-11-28",12882.19,12882.19,12392.99,12841.42,494400],["2023-11-29",12922.95,12963.72,12719.12,12841.42,500600],["2023-11-30",12882.19,13045.25,12759.89,12759.89,576800],["2023-12-01",12800.65,12963.72,12719.12,12841.42,398200],["2023-12-04",13126.78,13738.28,13126.78,13697.51,1564300],["2023-12-05",13738.28,14023.64,13534.45,13819.81,750500],["2023-12-06",13819.81,13982.88,13779.05,13942.11,788600],["2023-12-07",13982.88,14105.18,13126.78,13615.98,1317500],["2023-12-08",13697.51,13697.51,13208.32,13412.15,412800],["2023-12-11",13412.15,13575.21,13086.02,13534.45,449200],["2023-12-12",13534.45,13860.58,13452.91,13779.05,716600],["2023-12-13",13901.35,13901.35,13289.85,13371.38,429700],["2023-12-14",13534.45,13534.45,13208.32,13208.32,261100],["2023-12-15",13208.32,13493.68,13086.02,13208.32,288200],["2023-12-18",13208.32,13452.91,13086.02,13086.02,253500],["2023-12-19",12922.95,13289.85,12922.95,13289.85,234200],["2023-12-20",13289.85,13534.45,13249.08,13412.15,253100],["2023-12-21",13371.38,13942.11,13208.32,13942.11,1201500],["2023-12-22",14023.64,14023.64,13452.91,13860.58,336700],["2023-12-25",13738.28,14268.24,13656.75,14145.94,1026000],["2023-12-26",14227.48,14227.48,13860.58,14023.64,328700],["2023-12-27",14186.71,14186.71,13901.35,13901.35,1314000],["2023-12-28",13901.35,14064.41,13860.58,13860.58,239500],["2023-12-29",14023.64,14064.41,13860.58,13942.11,186300],["2024-01-02",13982.88,14186.71,13697.51,13942.11,565900],["2024-01-03",13901.35,13982.88,13697.51,13982.88,245000],["2024-01-04",14105.18,14431.31,14023.64,14064.41,1629900],["2024-01-05",14064.41,14268.24,13982.88,14268.24,304500],["2024-01-08",14431.31,14431.31,14145.94,14227.48,866500],["2024-01-09",14227.48,14431.31,14145.94,14349.78,1251800],["2024-01-10",14349.78,14349.78,13860.58,14023.64,743700],["2024-01-11",14145.94,14349.78,13942.11,14105.18,623500],["2024-01-12",13860.58,14145.94,13697.51,13779.05,612100],["2024-01-15",14064.41,14064.41,13615.98,13615.98,719400],["2024-01-16",13615.98,13982.88,13575.21,13982.88,702500],["2024-01-17",13942.11,14553.61,13942.11,14105.18,1663060],["2024-01-18",14105.18,14349.78,14023.64,14105.18,439300],["2024-01-19",14553.61,14553.61,13982.88,13982.88,790900],["2024-01-22",14105.18,14145.94,13860.58,14105.18,487000],["2024-01-23",14064.41,14186.71,13779.05,13860.58,755500],["2024-01-24",13860.58,14145.94,13819.81,13901.35,528900],["2024-01-25",13901.35,13982.88,13819.81,13819.81,242700],["2024-01-26",13860.58,13982.88,13819.81,13901.35,269200],["2024-01-29",13901.35,13982.88,13779.05,13779.05,430400],["2024-01-30",13779.05,13860.58,13656.75,13779.05,380900],["2024-01-31",13819.81,14186.71,13819.81,13819.81,692700],["2024-02-01",13779.05,14105.18,13779.05,13901.35,560500],["2024-02-02",14023.64,14186.71,13982.88,14023.64,689800],["2024-02-05",14186.71,14309.01,14023.64,14309.01,712700],["2024-02-06",14349.78,14635.14,14349.78,14390.54,1116000],["2024-02-07",14431.31,15083.57,14431.31,15002.04,1831600],["2024-02-15",15042.8,15042.8,14798.21,14879.74,680300],["2024-02-16",14879.74,15165.1,14757.44,14838.97,796600],["2024-02-19",15042.8,15042.8,14716.67,14961.27,1120700],["2024-02-20",15287.4,15654.3,15205.87,15450.47,1945400],["2024-02-21",15491.24,15491.24,15165.1,15368.94,765000],["2024-02-22",15205.87,15409.7,15124.34,15124.34,866900],["2024-02-23",15165.1,15409.7,14879.74,14879.74,1342900],["2024-02-26",14879.74,15654.3,14757.44,15654.3,1575500],["2024-02-27",15817.37,15980.43,15572.77,15776.6,1097800],["2024-02-28",15939.67,16143.5,15776.6,15980.43,1523100],["2024-02-29",16102.73,16591.93,16102.73,16469.63,1823600],["2024-03-01",16673.46,17040.36,16551.16,16958.83,1646800],["2024-03-04",17203.42,17284.96,16673.46,16795.76,1144800],["2024-03-05",16714.23,17121.89,16428.86,17121.89,1777900],["2024-03-06",17121.89,17366.49,16510.4,16632.69,1488500],["2024-03-07",16591.93,17611.09,16551.16,17570.32,2667500],["2024-03-08",17570.32,17611.09,16958.83,16958.83,1655400],["2024-03-11",16958.83,16958.83,16225.03,16428.86,1439700],["2024-03-12",16428.86,16714.23,16143.5,16551.16,1371700],["2024-03-13",16714.23,17692.62,16673.46,17692.62,4145000],["2024-03-14",17937.22,18385.65,17814.92,17937.22,2624300],["2024-03-15",18100.29,18915.61,17774.15,18752.55,2354200],["2024-03-18",18752.55,18752.55,17448.02,17937.22,3625700],["2024-03-19",18263.35,18263.35,17529.56,17774.15,1167900],["2024-03-20",17774.15,18181.82,17407.26,18059.52,1402200],["2024-03-21",18589.48,18589.48,17977.99,18181.82,1687400],["2024-03-22",18304.12,18671.02,17855.69,18181.82,2518800],["2024-03-25",17977.99,18344.88,17570.32,17611.09,1596200],["2024-03-26",17162.66,18018.75,17121.89,18018.75,1328800],["2024-03-27",18100.29,18100.29,17611.09,17855.69,890600],["2024-03-28",18141.05,18507.95,17651.85,18467.18,2115100],["2024-03-29",18467.18,18589.48,18304.12,18467.18,1522000],["2024-04-01",18426.42,18426.42,17855.69,18344.88,1378700],["2024-04-02",18100.29,19078.68,18059.52,18915.61,3806600],["2024-04-03",18997.15,19282.51,17692.62,18507.95,2202300],["2024-04-04",18344.88,18467.18,18100.29,18181.82,1434100],["2024-04-05",17774.15,18100.29,17040.36,17040.36,2393800],["2024-04-08",17081.13,17284.96,16754.99,16754.99,2056900],["2024-04-09",17081.13,17774.15,16836.53,17774.15,1510300],["2024-04-10",17611.09,17896.45,17366.49,17366.49,1219000],["2024-04-11",17081.13,17692.62,17081.13,17611.09,1292700],["2024-04-12",17855.69,17977.99,17529.56,17896.45,1908200],["2024-04-15",17774.15,17977.99,16673.46,16673.46,2054100],["2024-04-16",16632.69,16632.69,15613.53,16061.96,2858600],["2024-04-17",16143.5,16388.1,15735.83,15898.9,1931900],["2024-04-19",15328.17,15491.24,14798.21,14798.21,3129500],["2024-04-22",15165.1,15695.07,15002.04,15450.47,1345200],["2024-04-23",15491.24,15572.77,14961.27,15042.8,825200],["2024-04-24",15328.17,15735.83,15246.64,15613.53,1458900],["2024-04-25",15532.0,15613.53,15083.57,15246.64,911900],["2024-04-26",14920.51,15205.87,14879.74,14961.27,907000],["2024-05-02",14961.27,15042.8,14349.78,14798.21,1179000],["2024-05-03",15083.57,15287.4,14838.97,14879.74,1443600],["2024-05-06",15246.64,15817.37,15042.8,15817.37,1730500],["2024-05-07",15898.9,15980.43,15654.3,15776.6,820900],["2024-05-08",15572.77,16184.26,15450.47,16061.96,1410600],["2024-05-09",16225.03,16225.03,15613.53,15858.13,927700],["2024-05-10",15939.67,15980.43,15450.47,15939.67,978700],["2024-05-13",15980.43,16469.63,15980.43,16143.5,1593900],["2024-05-14",16428.86,16428.86,15939.67,16143.5,643800],["2024-05-15",16143.5,16836.53,16143.5,16632.69,1714200],["2024-05-16",16795.76,16877.29,16591.93,16673.46,978000],["2024-05-17",16673.46,17529.56,16632.69,17203.42,1434500],["2024-05-20",17570.32,17692.62,17366.49,17407.26,1627800],["2024-05-21",17366.49,17937.22,17284.96,17937.22,2941100],["2024-05-22",18344.88,18752.55,17977.99,18263.35,2620800],["2024-05-23",18141.05,18915.61,17937.22,18834.08,2845000],["2024-05-24",18467.18,18834.08,17570.32,17937.22,3266400],["2024-05-27",18018.75,18671.02,17937.22,18630.25,1720000],["2024-05-28",18630.25,19894.01,18344.88,19894.01,4014200],["2024-05-29",20383.2,20790.87,19934.77,20464.74,2370900],["2024-05-30",20260.91,20627.8,19649.41,20383.2,3154300],["2024-05-31",20587.04,20668.57,19894.01,19934.77,1562000],["2024-06-03",20383.2,20627.8,20097.84,20260.91,1577400],["2024-06-04",20423.97,20913.17,20220.14,20220.14,1513700],["2024-06-05",20587.04,20750.1,20138.61,20301.67,1767900],["2024-06-06",20342.44,20668.57,20260.91,20383.2,1168200],["2024-06-07",20505.5,20668.57,20179.37,20383.2,1409300],["2024-06-10",20423.97,21810.03,20423.97,21810.03,3213100],["2024-06-11",22013.86,22095.39,21361.6,21769.26,1533800],["2024-06-12",21769.26,22013.86,21443.13,22013.86,1347600],["2024-06-13",22013.86,22136.16,21606.2,21646.96,1331400],["2024-06-14",21932.33,22421.52,20301.67,20301.67,2068200],["2024-06-17",20342.44,21076.23,20342.44,20627.8,1830200],["2024-06-18",20872.4,21361.6,20383.2,20587.04,1477000],["2024-06-19",20627.8,21198.53,20423.97,21157.77,1836400],["2024-06-20",21198.53,21198.53,20464.74,20668.57,2144700],["2024-06-21",20954.55,21136.36,20318.18,20454.55,1133900],["2024-06-24",20363.64,20363.64,19045.45,19045.45,5028000],["2024-06-25",19272.73,19272.73,18500.0,18727.27,1637400],["2024-06-26",18727.27,19545.45,18590.91,19045.45,2051600],["2024-06-27",18954.55,19045.45,18590.91,18590.91,1054000],["2024-06-28",18636.36,19227.27,18090.91,18727.27,2354500],["2024-07-01",18909.09,19863.64,18818.18,19863.64,2323500],["2024-07-02",19909.09,20272.73,19681.82,19954.55,1616200],["2024-07-03",20000.0,20045.45,19636.36,19727.27,1565300],["2024-07-04",19909.09,20363.64,19727.27,20181.82,1646500],["2024-07-05",20181.82,20272.73,19818.18,20181.82,1257600],["2024-07-08",20454.55,20681.82,20090.91,20590.91,1959000],["2024-07-09",20727.27,21590.91,20590.91,21227.27,2415500],["2024-07-10",21227.27,21500.0,20681.82,20818.18,1853600],["2024-07-11",20909.09,21727.27,20727.27,21590.91,2385600],["2024-07-12",21545.45,21636.36,21272.73,21545.45,1129700],["2024-07-15",21636.36,21772.73,21136.36,21454.55,988200],["2024-07-16",21727.27,21727.27,20181.82,20636.36,2901300],["2024-07-17",20727.27,21409.09,19590.91,20454.55,3335200],["2024-07-18",20863.64,21090.91,20454.55,21090.91,1418500],["2024-07-19",20909.09,21409.09,20454.55,20727.27,1598600],["2024-07-22",20363.64,20454.55,19318.18,19318.18,4953000],["2024-07-23",19272.73,19318.18,18227.27,18818.18,2238900],["2024-07-24",18818.18,19272.73,18000.0,19272.73,2159100],["2024-07-25",19090.91,19454.55,18727.27,19363.64,849100],["2024-07-26",19500.0,19500.0,18818.18,19363.64,1070200],["2024-07-29",19363.64,19409.09,19000.0,19409.09,928000],["2024-07-30",19363.64,19363.64,18727.27,19000.0,927600],["2024-07-31",18909.09,19045.45,18681.82,19000.0,1119400],["2024-08-01",19000.0,19000.0,17681.82,17681.82,1944000],["2024-08-02",17090.91,18590.91,16545.45,18500.0,1861900],["2024-08-05",18000.0,18363.64,17227.27,17227.27,1259900],["2024-08-06",17727.27,18272.73,17000.0,18136.36,1552500],["2024-08-07",18136.36,18181.82,17545.45,18090.91,1217800],["2024-08-08",17727.27,18045.45,17545.45,17818.18,1545500],["2024-08-09",18090.91,18500.0,17681.82,18363.64,2266700],["2024-08-12",18363.64,18500.0,18000.0,18500.0,1207500],["2024-08-13",18318.18,18363.64,17818.18,18363.64,1647600],["2024-08-14",18363.64,18500.0,17909.09,18000.0,1084500],["2024-08-15",17954.55,18090.91,17545.45,17545.45,1038300],["2024-08-16",17636.36,18772.73,17636.36,18772.73,3043000],["2024-08-19",19090.91,19363.64,18909.09,19363.64,2113700],["2024-08-20",19363.64,19954.55,19000.0,19681.82,2506500],["2024-08-21",19545.45,19681.82,19272.73,19545.45,1749300],["2024-08-22",19545.45,20045.45,19409.09,20045.45,1962000],["2024-08-23",19863.64,20363.64,19681.82,20136.36,1512200],["2024-08-26",20272.73,20318.18,19681.82,19727.27,1797600],["2024-08-27",19636.36,19772.73,19181.82,19681.82,1555100],["2024-08-28",20000.0,20000.0,19318.18,19590.91,1111400],["2024-08-29",19500.0,19818.18,19454.55,19545.45,914000],["2024-08-30",19681.82,19681.82,19272.73,19363.64,1354400],["2024-09-04",19090.91,19272.73,18681.82,18818.18,1768700],["2024-09-05",19000.0,19227.27,18727.27,18909.09,1350700],["2024-09-06",18636.36,18909.09,18363.64,18909.09,1361400],["2024-09-09",18590.91,18818.18,18500.0,18727.27,547300],["2024-09-10",18863.64,18909.09,18272.73,18409.09,831800],["2024-09-11",18409.09,18727.27,18045.45,18636.36,1412300],["2024-09-12",18727.27,18909.09,18454.55,18500.0,601100],["2024-09-13",18500.0,18863.64,18409.09,18636.36,1491800],["2024-09-16",18636.36,18681.82,18045.45,18136.36,1119800],["2024-09-17",18045.45,18590.91,18045.45,18590.91,956800],["2024-09-18",18636.36,19545.45,18454.55,19318.18,3011600],["2024-09-19",19363.64,19454.55,19181.82,19227.27,1782000],["2024-09-20",19545.45,19590.91,19045.45,19090.91,1934500],["2024-09-23",19045.45,19181.82,18818.18,19090.91,1756400],["2024-09-24",19090.91,19363.64,18863.64,19363.64,1124500],["2024-09-25",19545.45,19954.55,19500.0,19818.18,2968400],["2024-09-26",19818.18,19954.55,19681.82,19818.18,2038800],["2024-09-27",19909.09,20136.36,19772.73,19863.64,2071100],["2024-09-30",19863.64,20772.73,19409.09,20363.64,3167000],["2024-10-01",20545.45,21045.45,20363.64,20727.27,2648800],["2024-10-02",20454.55,20772.73,20409.09,20545.45,1939800],["2024-10-03",20681.82,20727.27,19954.55,20090.91,2944600],["2024-10-04",20090.91,20227.27,19909.09,20000.0,1493300],["2024-10-07",20090.91,20409.09,19772.73,20409.09,2189400],["2024-10-08",20454.55,20681.82,19727.27,19727.27,3912400],["2024-10-09",19727.27,19818.18,19409.09,19681.82,2731000],["2024-10-10",19818.18,19909.09,19363.64,19363.64,1993200],["2024-10-11",19363.64,19590.91,19181.82,19590.91,2183100],["2024-10-14",19772.73,19772.73,19409.09,19590.91,1716200],["2024-10-15",19636.36,19681.82,19181.82,19272.73,1594600],["2024-10-16",19272.73,19318.18,19000.0,19136.36,1389300],["2024-10-17",19181.82,19181.82,18454.55,19000.0,3608700],["2024-10-18",19045.45,19318.18,18863.64,18863.64,1664800],["2024-10-21",18909.09,19000.0,18363.64,18363.64,2136600],["2024-10-22",18318.18,18363.64,17727.27,17727.27,3310700],["2024-10-23",17863.64,18272.73,17681.82,18181.82,1332000],["2024-10-24",18045.45,18272.73,17863.64,17863.64,949200],["2024-10-25",17863.64,18090.91,17772.73,18045.45,952200],["2024-10-28",18090.91,18363.64,18000.0,18227.27,986400],["2024-10-29",18500.0,18500.0,18136.36,18227.27,740300],["2024-10-30",18136.36,18227.27,17909.09,18045.45,949600],["2024-10-31",18045.45,18272.73,18000.0,18136.36,595200],["2024-11-01",18090.91,18090.91,17727.27,17727.27,847200],["2024-11-04",17818.18,18090.91,17363.64,17727.27,1227800],["2024-11-05",17909.09,17909.09,17681.82,17727.27,330200],["2024-11-06",17909.09,18318.18,17818.18,18318.18,1384500],["2024-11-07",18454.55,18454.55,18045.45,18090.91,807300],["2024-11-08",18181.82,18227.27,17909.09,18045.45,795500],["2024-11-11",18045.45,18045.45,17636.36,17863.64,1126900],["2024-11-12",17863.64,18227.27,17818.18,17818.18,1110600],["2024-11-13",17727.27,17909.09,17363.64,17636.36,1057900],["2024-11-14",17818.18,17818.18,16409.09,16772.73,1435500],["2024-11-15",16772.73,16772.73,15954.55,15954.55,2376300],["2024-11-18",15954.55,16681.82,15772.73,16363.64,2166100],["2024-11-19",16363.64,16454.55,16000.0,16000.0,503000],["2024-11-20",16000.0,16636.36,15954.55,16227.27,1206900],["2024-11-21",16363.64,16363.64,16181.82,16318.18,433200],["2024-11-22",16318.18,16409.09,16045.45,16090.91,982300],["2024-11-25",16090.91,16272.73,15954.55,16227.27,622400],["2024-11-26",16318.18,16772.73,16272.73,16500.0,1360100],["2024-11-27",16500.0,16545.45,16272.73,16272.73,674900],["2024-11-28",16363.64,16636.36,16363.64,16454.55,1355100],["2024-11-29",16454.55,16636.36,16363.64,16454.55,843900],["2024-12-02",16500.0,16681.82,16454.55,16454.55,440900],["2024-12-03",16363.64,16454.55,16181.82,16181.82,931000],["2024-12-04",16181.82,16272.73,15727.27,15818.18,1402600],["2024-12-05",15772.73,16909.09,15545.45,16909.09,2971200],["2024-12-06",17181.82,18090.91,16909.09,18090.91,4221500],["2024-12-09",18090.91,18181.82,17090.91,18090.91,1475900],["2024-12-10",17909.09,18454.55,17681.82,18363.64,2046500],["2024-12-11",18454.55,18863.64,18181.82,18636.36,2435000],["2024-12-12",18590.91,18772.73,18272.73,18681.82,1528600],["2024-12-13",18545.45,18772.73,18136.36,18636.36,1843100],["2024-12-16",18454.55,18909.09,18454.55,18909.09,1729300],["2024-12-17",18909.09,19318.18,18772.73,19000.0,1581600],["2024-12-18",19000.0,19045.45,18590.91,18863.64,716500],["2024-12-19",18409.09,19000.0,18227.27,18954.55,2882900],["2024-12-20",18954.55,19363.64,18727.27,19136.36,1678800],["2024-12-23",19181.82,19227.27,18818.18,19090.91,1510100],["2024-12-24",19045.45,19045.45,18318.18,18909.09,1474800],["2024-12-25",18909.09,19454.55,18500.0,19045.45,1782100],["2024-12-26",19045.45,19045.45,18590.91,18590.91,5121400],["2024-12-27",18590.91,19090.91,18454.55,18909.09,2073400],["2024-12-30",18954.55,19409.09,18909.09,19181.82,1533100],["2024-12-31",19181.82,19181.82,18681.82,19000.0,1427600],["2025-01-02",19000.0,19000.0,18636.36,18681.82,1244600],["2025-01-03",18454.55,18636.36,17818.18,18090.91,7393100],["2025-01-06",17636.36,18000.0,17045.45,17045.45,2057700],["2025-01-07",17045.45,17363.64,16681.82,17272.73,1606100],["2025-01-08",17272.73,17590.91,17090.91,17454.55,937300],["2025-01-09",17363.64,17454.55,16954.55,17090.91,847800],["2025-01-10",17181.82,17181.82,16181.82,16181.82,1766500],["2025-01-13",15909.09,16590.91,15909.09,16500.0,1705700],["2025-01-14",16500.0,16590.91,16181.82,16272.73,1131100],["2025-01-15",16363.64,16500.0,16227.27,16500.0,1428500],["2025-01-16",16545.45,17272.73,16545.45,16545.45,1671200],["2025-01-17",16545.45,16636.36,16363.64,16545.45,1103900],["2025-01-20",16318.18,16363.64,15818.18,15909.09,3447700],["2025-01-21",16000.0,16181.82,15954.55,16090.91,803400],["2025-01-22",16090.91,16500.0,16090.91,16318.18,1614800],["2025-01-23",16363.64,17227.27,16363.64,17090.91,2212000],["2025-01-24",16954.55,17227.27,16636.36,17181.82,1562500],["2025-02-03",17090.91,17181.82,16363.64,17045.45,1325700],["2025-02-04",17045.45,17272.73,16772.73,17090.91,1201700],["2025-02-05",17181.82,17181.82,16818.18,16909.09,929400],["2025-02-06",17000.0,17272.73,16909.09,16954.55,825600],["2025-02-07",16954.55,17045.45,16772.73,16863.64,609900],["2025-02-10",16818.18,16954.55,16545.45,16954.55,1168700],["2025-02-11",16863.64,17000.0,16636.36,16681.82,713200],["2025-02-12",16772.73,16954.55,16636.36,16636.36,551100],["2025-02-13",16636.36,16727.27,16545.45,16545.45,566800],["2025-02-14",16772.73,17136.36,16681.82,16727.27,1188000],["2025-02-17",16772.73,17227.27,16681.82,16909.09,1560600],["2025-02-18",16909.09,17227.27,16909.09,17000.0,862200],["2025-02-19",17045.45,17454.55,17000.0,17363.64,1731500],["2025-02-20",17636.36,17636.36,17181.82,17227.27,1271600],["2025-02-21",17227.27,17227.27,16909.09,17090.91,1246100],["2025-02-24",17090.91,17772.73,16954.55,17681.82,1957800],["2025-02-25",17772.73,18227.27,17590.91,17909.09,2901800],["2025-02-26",17909.09,18409.09,17863.64,18181.82,2544600],["2025-02-27",18318.18,18318.18,17863.64,18272.73,1578300],["2025-02-28",18136.36,18727.27,18136.36,18409.09,2683000],["2025-03-03",18681.82,18954.55,18181.82,18727.27,2117800],["2025-03-04",18727.27,19000.0,17909.09,18636.36,1763800],["2025-03-05",18590.91,18863.64,18136.36,18181.82,1738200],["2025-03-06",18363.64,18863.64,18181.82,18863.64,2344700],["2025-03-07",19090.91,19363.64,18863.64,18909.09,2752900],["2025-03-10",19000.0,19318.18,18681.82,18818.18,1628200],["2025-03-11",18363.64,18954.55,18363.64,18909.09,1678400],["2025-03-12",18954.55,19000.0,18636.36,18818.18,1471100],["2025-03-13",18636.36,18818.18,18272.73,18363.64,2376600],["2025-03-14",18318.18,18500.0,18181.82,18409.09,1434600],["2025-03-17",18409.09,18545.45,18227.27,18500.0,1326800],["2025-03-18",18590.91,18681.82,18272.73,18318.18,1345900],["2025-03-19",18272.73,18318.18,17909.09,18000.0,2140600],["2025-03-20",18000.0,18409.09,17727.27,17772.73,2067800],["2025-03-21",17772.73,17909.09,17772.73,17772.73,907800],["2025-03-24",17636.36,18000.0,17500.0,18000.0,903100],["2025-03-25",18045.45,18318.18,17727.27,17727.27,1230000],["2025-03-26",17772.73,17954.55,17272.73,17500.0,1136100],["2025-03-27",17454.55,17636.36,17272.73,17272.73,1060300],["2025-03-28",17318.18,17590.91,17090.91,17090.91,1291100],["2025-03-31",17000.0,17409.09,17000.0,17090.91,939500],["2025-04-01",17227.27,17272.73,17000.0,17181.82,821300],["2025-04-02",17318.18,17363.64,17045.45,17136.36,1137900],["2025-04-03",16000.0,16318.18,15954.55,15954.55,2844100],["2025-04-04",14863.64,15454.55,14863.64,14863.64,3022500],["2025-04-08",13863.64,13909.09,13863.64,13863.64,559900],["2025-04-09",12909.09,13090.91,12909.09,12909.09,2077600],["2025-04-10",13772.73,13772.73,13772.73,13772.73,262100],["2025-04-11",13727.27,14363.64,13000.0,14090.91,4580700],["2025-04-14",14272.73,14454.55,14045.45,14318.18,1721000],["2025-04-15",14181.82,14363.64,13681.82,13727.27,1644100],["2025-04-16",13727.27,14000.0,13272.73,13272.73,1319700],["2025-04-17",13090.91,13500.0,13090.91,13454.55,812900],["2025-04-18",13727.27,13954.55,13545.45,13636.36,1342300],["2025-04-21",13318.18,13454.55,12909.09,12909.09,1421400],["2025-04-22",12636.36,12863.64,12045.45,12045.45,2177000],["2025-04-23",12363.64,12454.55,12045.45,12363.64,993200],["2025-04-24",12409.09,12909.09,12409.09,12863.64,1745900],["2025-04-25",13090.91,13181.82,12681.82,12909.09,1158800],["2025-04-28",13090.91,13090.91,12727.27,12863.64,897000],["2025-04-29",12727.27,12863.64,12681.82,12727.27,906700],["2025-05-05",12818.18,13000.0,12727.27,12954.55,582300],["2025-05-06",13045.45,13318.18,12863.64,12909.09,1052800],["2025-05-07",12772.73,12954.55,12727.27,12772.73,837400],["2025-05-08",12954.55,13454.55,12727.27,13318.18,2112000],["2025-05-09",13590.91,13590.91,13090.91,13090.91,1377100],["2025-05-12",13272.73,13409.09,13045.45,13409.09,1159800],["2025-05-13",13636.36,13863.64,13500.0,13545.45,1729400],["2025-05-14",13545.45,13863.64,13500.0,13818.18,2466900],["2025-05-15",14090.91,14090.91,13772.73,13863.64,1348700],["2025-05-16",13863.64,14136.36,13772.73,13863.64,2167800],["2025-05-19",13590.91,13636.36,13409.09,13454.55,1627500],["2025-05-20",13454.55,13681.82,13318.18,13590.91,811300],["2025-05-21",13636.36,13636.36,13272.73,13363.64,1287900],["2025-05-22",13272.73,13681.82,13272.73,13318.18,1875300],["2025-05-23",13318.18,13454.55,13000.0,13045.45,1486100],["2025-05-26",13000.0,13363.64,12681.82,13363.64,1205900],["2025-05-27",13409.09,13636.36,13363.64,13545.45,1485900],["2025-05-28",13681.82,14136.36,13681.82,13818.18,3457300],["2025-05-29",13909.09,14000.0,13590.91,13636.36,1201400],["2025-05-30",13681.82,14090.91,13590.91,13681.82,2130700],["2025-06-02",13681.82,14545.45,13500.0,14545.45,4099100],["2025-06-03",14863.64,15272.73,14681.82,14818.18,4259700],["2025-06-04",14818.18,14818.18,14454.55,14681.82,2509400],["2025-06-05",14636.36,14636.36,14181.82,14454.55,1998700],["2025-06-06",14454.55,14454.55,13909.09,13909.09,2665900],["2025-06-09",13909.09,13909.09,13454.55,13454.55,2279200],["2025-06-10",13350.0,14000.0,13350.0,13700.0,1437400],["2025-06-11",13800.0,13800.0,13400.0,13550.0,662600],["2025-06-12",13750.0,14150.0,13600.0,14150.0,1380100],["2025-06-13",13900.0,13950.0,13550.0,13950.0,1813300],["2025-06-16",13850.0,14450.0,13750.0,14350.0,1319500],["2025-06-17",14500.0,14600.0,14200.0,14300.0,1125600],["2025-06-18",14300.0,14450.0,14100.0,14100.0,1092200],["2025-06-19",14100.0,14450.0,14050.0,14450.0,1225300],["2025-06-20",14700.0,14750.0,14200.0,14200.0,1406100],["2025-06-23",14000.0,14100.0,13800.0,14000.0,1135400],["2025-06-24",14250.0,14650.0,14100.0,14300.0,2323000],["2025-06-25",14300.0,14550.0,14150.0,14250.0,1136800],["2025-06-26",14250.0,14250.0,14000.0,14100.0,1407400],["2025-06-27",14200.0,14250.0,14050.0,14150.0,741900],["2025-06-30",14300.0,14550.0,14300.0,14350.0,1872100],["2025-07-01",14350.0,14400.0,14050.0,14100.0,1524700],["2025-07-02",14150.0,14850.0,14000.0,14650.0,3445600],["2025-07-03",14650.0,15100.0,14500.0,14550.0,4588800],["2025-07-04",14550.0,14750.0,14400.0,14400.0,1484600],["2025-07-07",14600.0,14850.0,14550.0,14850.0,2869600],["2025-07-08",15000.0,15150.0,14750.0,14950.0,2825000],["2025-07-09",15150.0,15750.0,15000.0,15400.0,5477500],["2025-07-10",15600.0,15750.0,15300.0,15350.0,2852400],["2025-07-11",15500.0,16050.0,15200.0,15750.0,4940300],["2025-07-14",16000.0,16400.0,15250.0,15850.0,3257200],["2025-07-15",16000.0,16450.0,15650.0,15650.0,5122700],["2025-07-16",15600.0,15950.0,15500.0,15750.0,2910400],["2025-07-17",16000.0,16100.0,15650.0,15700.0,4116800],["2025-07-18",15800.0,16500.0,15600.0,16100.0,5879000],["2025-07-21",15900.0,15950.0,15400.0,15400.0,5858200],["2025-07-22",15300.0,15850.0,15100.0,15750.0,2907200],["2025-07-23",16050.0,16850.0,15950.0,16850.0,10470400],["2025-07-24",17350.0,17350.0,16800.0,16950.0,4750000],["2025-07-25",17100.0,17900.0,17050.0,17500.0,5280700],["2025-07-28",18000.0,18700.0,17800.0,18550.0,6419200],["2025-07-29",18900.0,18900.0,17300.0,17300.0,10077900],["2025-07-30",17000.0,17400.0,16500.0,17100.0,5142100],["2025-07-31",17300.0,17800.0,16800.0,17750.0,4128900],["2025-08-01",17750.0,18200.0,17100.0,17150.0,3515300],["2025-08-04",17000.0,17600.0,16850.0,17600.0,2856400],["2025-08-05",18000.0,18650.0,17150.0,18100.0,10698800],["2025-08-06",18200.0,18800.0,18100.0,18800.0,4461100],["2025-08-07",20100.0,20100.0,19900.0,20100.0,8293200],["2025-08-08",20600.0,20650.0,19300.0,20000.0,5735800],["2025-08-11",20150.0,20300.0,19500.0,20000.0,5225500],["2025-08-12",20300.0,20350.0,19650.0,20000.0,3365600],["2025-08-13",20200.0,21000.0,19900.0,20850.0,6328000],["2025-08-14",21150.0,21800.0,20700.0,20800.0,4835400],["2025-08-15",21000.0,21000.0,19800.0,19800.0,6408200],["2025-08-18",19800.0,21150.0,19300.0,20850.0,7625300],["2025-08-19",21500.0,22300.0,21400.0,22300.0,8967700],["2025-08-20",23300.0,23800.0,21100.0,23800.0,12132700],["2025-08-21",24700.0,25000.0,23400.0,23400.0,16133500],["2025-08-22",22500.0,25000.0,22300.0,25000.0,12433700],["2025-08-25",26000.0,26000.0,23250.0,23250.0,7597300],["2025-08-26",23250.0,24600.0,22000.0,24500.0,7274000],["2025-08-27",25000.0,25000.0,23800.0,23800.0,6591600],["2025-08-28",24000.0,24800.0,23900.0,24650.0,4655100],["2025-08-29",25200.0,26000.0,25050.0,25250.0,6128500],["2025-09-03",25250.0,25500.0,24550.0,24750.0,4200700],["2025-09-04",24950.0,25400.0,24500.0,24900.0,3994200],["2025-09-05",25200.0,26600.0,24600.0,24600.0,8940900],["2025-09-08",24400.0,24500.0,22900.0,22900.0,10624200],["2025-09-09",23000.0,23100.0,21900.0,22900.0,7295900],["2025-09-10",23350.0,23350.0,21900.0,22100.0,7457700],["2025-09-11",22000.0,23600.0,20700.0,23600.0,7232300],["2025-09-12",23700.0,23900.0,23200.0,23300.0,2699100],["2025-09-15",23400.0,23900.0,23250.0,23550.0,3061100],["2025-09-16",23800.0,23900.0,22750.0,22750.0,4347200],["2025-09-17",22700.0,23050.0,22500.0,22500.0,1893600],["2025-09-18",22600.0,22800.0,22050.0,22500.0,2262700],["2025-09-19",22500.0,22750.0,22200.0,22350.0,1335200],["2025-09-22",22350.0,22450.0,21150.0,21450.0,3401100],["2025-09-23",21300.0,21950.0,21300.0,21400.0,1610300],["2025-09-24",21600.0,22200.0,21200.0,22200.0,1657100],["2025-09-25",22300.0,22450.0,22100.0,22350.0,1635600],["2025-09-26",22300.0,22600.0,21800.0,22000.0,2373700],["2025-09-29",21700.0,22100.0,21500.0,21800.0,2149700],["2025-09-30",21900.0,22450.0,21450.0,22350.0,3221900],["2025-10-01",22500.0,22750.0,22150.0,22350.0,1717400],["2025-10-02",22400.0,22500.0,21550.0,21600.0,1981200],["2025-10-03",21400.0,21600.0,20600.0,20600.0,2711500],["2025-10-06",20600.0,22000.0,20600.0,22000.0,3290400],["2025-10-07",22400.0,22500.0,22000.0,22100.0,2190100],["2025-10-08",22750.0,22800.0,21750.0,22150.0,3569200],["2025-10-09",22150.0,22300.0,22050.0,22300.0,1541400],["2025-10-10",22400.0,22650.0,22200.0,22300.0,2763800],["2025-10-13",21800.0,22400.0,21800.0,22300.0,2350500],["2025-10-14",22800.0,22950.0,21600.0,21700.0,4542900],["2025-10-15",21800.0,21850.0,21100.0,21200.0,2754800],["2025-10-16",21600.0,22250.0,21350.0,21800.0,2540600],["2025-10-17",22100.0,22500.0,21600.0,21600.0,2637800],["2025-10-20",21550.0,22000.0,20100.0,20100.0,3703100],["2025-10-21",19800.0,20100.0,18700.0,19000.0,4580700],["2025-10-22",19150.0,19400.0,18200.0,18950.0,2496000],["2025-10-23",19100.0,19300.0,18500.0,18950.0,1527700],["2025-10-24",18900.0,19000.0,18200.0,18900.0,1861800],["2025-10-27",19050.0,19500.0,18750.0,18900.0,2320000],["2025-10-28",18650.0,19500.0,18550.0,19500.0,1367200],["2025-10-29",19600.0,19700.0,19300.0,19300.0,1237200],["2025-10-30",19600.0,19600.0,18850.0,19050.0,1090000],["2025-10-31",19050.0,19250.0,18800.0,18800.0,1201000],["2025-11-03",18850.0,18850.0,18000.0,18000.0,1731600],["2025-11-04",18000.0,19250.0,17700.0,19250.0,2899600],["2025-11-05",19250.0,19350.0,18850.0,18850.0,709000],["2025-11-06",18900.0,19200.0,18800.0,18950.0,934900],["2025-11-07",19000.0,19100.0,18000.0,18250.0,1191500],["2025-11-10",18200.0,18850.0,18050.0,18350.0,1326100],["2025-11-11",18550.0,18700.0,18200.0,18550.0,578600],["2025-11-12",18700.0,18950.0,18550.0,18750.0,807200],["2025-11-13",18800.0,19000.0,18500.0,18550.0,828400],["2025-11-14",18550.0,18800.0,18400.0,18600.0,727600],["2025-11-17",18800.0,19000.0,18600.0,18950.0,1044000],["2025-11-18",19100.0,19450.0,18950.0,19150.0,1984700],["2025-11-19",19150.0,19200.0,18450.0,18600.0,1016000],["2025-11-20",18700.0,18800.0,18350.0,18700.0,844800],["2025-11-21",18400.0,18700.0,18350.0,18700.0,678600],["2025-11-24",18550.0,18800.0,18350.0,18400.0,555100],["2025-11-25",18400.0,18800.0,18150.0,18300.0,999700],["2025-11-26",18350.0,18900.0,18350.0,18700.0,949400],["2025-11-27",18800.0,18900.0,18550.0,18550.0,835500],["2025-11-28",18600.0,18650.0,18200.0,18400.0,761700],["2025-12-01",18400.0,18400.0,18100.0,18100.0,508300],["2025-12-02",18100.0,18400.0,17800.0,18200.0,918000],["2025-12-03",18350.0,18450.0,18150.0,18300.0,567100],["2025-12-04",18600.0,18950.0,18450.0,18700.0,1358500],["2025-12-05",19000.0,19000.0,18350.0,18350.0,742100],["2025-12-08",18350.0,18500.0,18000.0,18000.0,577000],["2025-12-09",18050.0,18400.0,17700.0,18150.0,1095900],["2025-12-10",18150.0,18300.0,18000.0,18150.0,565900],["2025-12-11",18200.0,18500.0,18050.0,18150.0,424700],["2025-12-12",18000.0,18150.0,16900.0,16900.0,1466700],["2025-12-15",16950.0,17200.0,16700.0,16750.0,943300],["2025-12-16",16800.0,17600.0,16300.0,17250.0,1245600],["2025-12-17",17100.0,17300.0,16850.0,16850.0,351800],["2025-12-18",16900.0,17000.0,16600.0,16900.0,786400],["2025-12-19",17000.0,17200.0,16800.0,17100.0,756100],["2025-12-22",17400.0,17650.0,17050.0,17650.0,1093500],["2025-12-23",17500.0,17700.0,17100.0,17200.0,810600],["2025-12-24",17200.0,17450.0,17100.0,17300.0,640200],["2025-12-25",17300.0,17550.0,17000.0,17000.0,710900],["2025-12-26",16900.0,17400.0,16800.0,17150.0,1247100],["2025-12-29",17150.0,17350.0,17000.0,17050.0,12135600],["2025-12-30",17050.0,17100.0,16800.0,16850.0,613600],["2025-12-31",17050.0,17050.0,16700.0,16900.0,849600],["2026-01-05",17100.0,17100.0,16050.0,16600.0,1110300],["2026-01-06",16650.0,16650.0,16100.0,16250.0,860200],["2026-01-07",16500.0,16800.0,16300.0,16600.0,727300],["2026-01-08",16650.0,17000.0,16600.0,16700.0,847800],["2026-01-09",16850.0,16850.0,16250.0,16250.0,936900],["2026-01-12",16250.0,17350.0,16250.0,17350.0,2437000],["2026-01-13",17800.0,17800.0,17250.0,17300.0,1180100],["2026-01-14",17250.0,17500.0,17100.0,17250.0,1421400],["2026-01-15",17250.0,17500.0,16900.0,17200.0,1362200],["2026-01-16",17400.0,17400.0,17000.0,17150.0,1110500],["2026-01-19",17150.0,18150.0,17050.0,17700.0,1941000],["2026-01-20",17800.0,17950.0,17450.0,17450.0,1168600],["2026-01-21",17300.0,17450.0,16650.0,16950.0,1887800],["2026-01-22",16800.0,17600.0,16800.0,17350.0,1571500],["2026-01-23",17250.0,18100.0,17250.0,17500.0,2463100],["2026-01-26",17500.0,17800.0,17050.0,17300.0,6937300],["2026-01-27",17300.0,17850.0,17200.0,17850.0,5981000],["2026-01-28",17950.0,18400.0,17600.0,18300.0,7966200],["2026-01-29",18300.0,18600.0,18150.0,18400.0,6285800],["2026-01-30",18500.0,18500.0,18100.0,18250.0,1298400],["2026-02-02",18300.0,18350.0,17950.0,18350.0,1207700],["2026-02-03",18650.0,19000.0,18300.0,19000.0,2569170],["2026-02-04",19150.0,19350.0,18700.0,18700.0,1843900],["2026-02-05",18700.0,18800.0,18000.0,18000.0,948900],["2026-02-06",17800.0,18250.0,17450.0,17450.0,1746500],["2026-02-09",17600.0,17650.0,17300.0,17650.0,474100],["2026-02-10",17700.0,17700.0,17000.0,17600.0,731400],["2026-02-11",17800.0,18200.0,17550.0,18200.0,1437600],["2026-02-12",18200.0,18350.0,17800.0,17950.0,672700],["2026-02-13",17850.0,18000.0,17600.0,17950.0,868400],["2026-02-23",18050.0,18050.0,17750.0,17900.0,1028300],["2026-02-24",17900.0,18350.0,17850.0,18100.0,1247800],["2026-02-25",18250.0,18650.0,18100.0,18350.0,2182500],["2026-02-26",18350.0,18500.0,18100.0,18400.0,745100],["2026-02-27",18450.0,18750.0,18250.0,18650.0,1780000],["2026-03-02",17600.0,18400.0,17600.0,17900.0,2514600],["2026-03-03",17900.0,18450.0,17700.0,17800.0,1624900],["2026-03-04",17200.0,17950.0,16600.0,17950.0,2857600],["2026-03-05",18150.0,19000.0,18000.0,18150.0,2854500],["2026-03-06",17950.0,17950.0,16950.0,16950.0,1158700],["2026-03-09",15800.0,15900.0,15800.0,15800.0,5689400],["2026-03-10",16000.0,16100.0,14800.0,15150.0,7193300],["2026-03-11",15200.0,15900.0,15150.0,15750.0,6391300],["2026-03-12",15600.0,15750.0,15200.0,15500.0,5876400],["2026-03-13",15150.0,15500.0,15000.0,15100.0,5844700],["2026-03-16",15200.0,15450.0,14900.0,15300.0,5732600],["2026-03-17",15400.0,15800.0,15250.0,15250.0,5669000],["2026-03-18",15350.0,15400.0,14950.0,15250.0,1280600],["2026-03-19",14950.0,15200.0,14750.0,14900.0,723700],["2026-03-20",14900.0,15100.0,14600.0,14600.0,883700],["2026-03-23",14300.0,14300.0,13600.0,13600.0,1353100],["2026-03-24",13900.0,14300.0,13600.0,13750.0,964300],["2026-03-25",14150.0,14400.0,14000.0,14300.0,654500],["2026-03-26",14350.0,14350.0,13950.0,13950.0,557500],["2026-03-27",14000.0,14450.0,14000.0,14400.0,793500],["2026-03-30",14200.0,14200.0,13800.0,14050.0,859300],["2026-03-31",14150.0,14800.0,14150.0,14550.0,968000],["2026-04-01",15100.0,15300.0,14800.0,14950.0,1242400],["2026-04-02",14550.0,14900.0,14500.0,14750.0,757600],["2026-04-03",14750.0,14950.0,14450.0,14450.0,580200],["2026-04-06",14450.0,14550.0,14200.0,14250.0,300800],["2026-04-07",14400.0,14550.0,14200.0,14350.0,403300],["2026-04-08",15100.0,15350.0,14750.0,15350.0,1506800],["2026-04-09",15350.0,15400.0,15100.0,15250.0,842800],["2026-04-10",15400.0,15500.0,15100.0,15200.0,531400],["2026-04-13",15000.0,15350.0,14850.0,15100.0,767300],["2026-04-14",15550.0,15550.0,15000.0,15100.0,645800],["2026-04-15",15200.0,15400.0,15000.0,15000.0,694800],["2026-04-16",15100.0,15200.0,14800.0,15150.0,541900],["2026-04-17",15000.0,15200.0,15000.0,15000.0,632400],["2026-04-20",14950.0,15100.0,14800.0,15000.0,492800],["2026-04-21",15000.0,15100.0,14650.0,14650.0,670500],["2026-04-22",14650.0,14700.0,14450.0,14500.0,547100],["2026-04-23",14300.0,14650.0,14200.0,14650.0,614500],["2026-04-24",14650.0,14700.0,14300.0,14350.0,195000],["2026-04-28",14200.0,14350.0,14150.0,14200.0,403000],["2026-04-29",14050.0,14450.0,14000.0,14450.0,367900],["2026-05-04",14450.0,14600.0,14150.0,14400.0,419500],["2026-05-05",14150.0,14350.0,13850.0,14350.0,1201100],["2026-05-06",14250.0,14600.0,13900.0,14500.0,2250600],["2026-05-07",14700.0,14700.0,14100.0,14100.0,615600],["2026-05-08",14300.0,14300.0,13850.0,13900.0,1023600],["2026-05-11",14000.0,14050.0,13700.0,13700.0,1301800],["2026-05-12",13750.0,13850.0,13450.0,13650.0,578600],["2026-05-13",13700.0,13750.0,13550.0,13650.0,474000],["2026-05-14",13650.0,13800.0,13650.0,13700.0,312200],["2026-05-15",13700.0,13800.0,13600.0,13600.0,277800],["2026-05-18",13350.0,13600.0,13300.0,13500.0,661300],["2026-05-19",13700.0,13900.0,13600.0,13600.0,765600],["2026-05-20",13600.0,13600.0,12850.0,13200.0,848100],["2026-05-21",13300.0,13350.0,13000.0,13200.0,283100],["2026-05-22",13100.0,13700.0,12950.0,13550.0,925800],["2026-05-25",13600.0,13600.0,13350.0,13450.0,223500],["2026-05-26",13500.0,13650.0,13450.0,13550.0,504700],["2026-05-27",13700.0,13800.0,13550.0,13550.0,339500],["2026-05-28",13650.0,14150.0,13600.0,14000.0,1372300],["2026-05-29",13900.0,14000.0,13650.0,13650.0,427000],["2026-06-01",13650.0,14000.0,13650.0,13750.0,285300],["2026-06-02",13750.0,13800.0,13350.0,13450.0,324000],["2026-06-03",13400.0,13800.0,13400.0,13750.0,392200],["2026-06-04",13850.0,13850.0,13650.0,13750.0,160100],["2026-06-05",13750.0,13750.0,13550.0,13650.0,911100],["2026-06-08",13500.0,13600.0,13200.0,13300.0,452100],["2026-06-09",13300.0,13500.0,13200.0,13400.0,183300],["2026-06-10",13450.0,13650.0,13350.0,13550.0,168600],["2026-06-11",13550.0,13900.0,13350.0,13850.0,416200],["2026-06-12",14000.0,14100.0,13750.0,13800.0,452400],["2026-06-15",14000.0,14300.0,13900.0,14200.0,1166700],["2026-06-16",14300.0,14800.0,14000.0,14550.0,1671900],["2026-06-17",14700.0,15000.0,14500.0,14800.0,2206300],["2026-06-18",15050.0,15050.0,14450.0,14500.0,982700],["2026-06-19",14500.0,14800.0,14350.0,14600.0,804100],["2026-06-22",14750.0,14750.0,14350.0,14550.0,520400],["2026-06-23",14700.0,14750.0,14200.0,14200.0,931600],["2026-06-24",14300.0,14450.0,14000.0,14400.0,778700],["2026-06-25",14400.0,14500.0,14100.0,14100.0,596000],["2026-06-26",14100.0,14250.0,13850.0,13850.0,640000],["2026-06-29",13750.0,13950.0,13700.0,13800.0,679800],["2026-06-30",13800.0,14300.0,13800.0,13800.0,875700],["2026-07-01",14000.0,14300.0,13850.0,14300.0,825900],["2026-07-02",14350.0,15000.0,14250.0,14900.0,1824800],["2026-07-03",15300.0,15900.0,15200.0,15900.0,7782500],["2026-07-06",16100.0,16300.0,15050.0,15800.0,3297000],["2026-07-07",15800.0,16600.0,15550.0,16250.0,3577400],["2026-07-08",16250.0,16300.0,15800.0,15950.0,2666300],["2026-07-09",15800.0,16250.0,15600.0,16000.0,2563600],["2026-07-10",16100.0,16100.0,15300.0,15300.0,2010300],["2026-07-13",15200.0,15400.0,14250.0,14550.0,3078300],["2026-07-14",14300.0,14700.0,14100.0,14500.0,1149400],["2026-07-15",14600.0,14750.0,14100.0,14150.0,1509100],["2026-07-16",14000.0,14100.0,13200.0,13800.0,2873800],["2026-07-17",13700.0,13950.0,13200.0,13200.0,1522000],["2026-07-20",13300.0,13300.0,12300.0,12300.0,2112800],["2026-07-21",12150.0,12600.0,12150.0,12250.0,1239700],["2026-07-22",12400.0,12650.0,12100.0,12300.0,1229900],["2026-07-23",12400.0,13000.0,11800.0,12650.0,1255600],["2026-07-24",12400.0,12650.0,12000.0,12000.0,693400],["2026-07-27",12100.0,12250.0,11200.0,11200.0,1842400],["2026-07-28",10700.0,11900.0,10700.0,11450.0,1078300],["2026-07-29",11500.0,11650.0,11300.0,11550.0,923100],["2026-07-30",11450.0,12200.0,11450.0,12200.0,1260000],["2026-07-31",12250.0,12250.0,11800.0,11800.0,772300],["2026-08-03",11850.0,12250.0,11850.0,12150.0,771100],["2026-08-04",12400.0,12400.0,11950.0,12100.0,1207200],["2026-08-05",12350.0,12350.0,12000.0,12000.0,1028400],["2026-08-06",12000.0,12150.0,11800.0,11850.0,580700],["2026-08-07",11800.0,12000.0,11800.0,11800.0,608900],["2026-08-10",11950.0,12200.0,11800.0,12150.0,978200],["2026-08-11",12150.0,12500.0,12150.0,12200.0,1269200],["2026-08-12",12300.0,12300.0,12100.0,12150.0,350200],["2026-08-13",12250.0,12250.0,11850.0,11850.0,984400],["2026-08-14",11800.0,11950.0,11500.0,11700.0,829600],["2026-08-17",11750.0,11850.0,11600.0,11750.0,401400],["2026-08-18",11700.0,11850.0,11650.0,11750.0,471700],["2026-08-19",11750.0,11750.0,11450.0,11600.0,300600],["2026-08-20",11600.0,11750.0,11600.0,11600.0,304300],["2026-08-21",11650.0,12400.0,11600.0,12400.0,2006100],["2026-08-24",12400.0,12800.0,12350.0,12400.0,786500],["2026-08-25",12300.0,12400.0,12150.0,12200.0,820200],["2026-08-26",12200.0,12300.0,12000.0,12250.0,596000],["2026-08-27",12350.0,12350.0,12100.0,12150.0,398500],["2026-08-28",12200.0,12400.0,12000.0,12100.0,1143900],["2026-09-03",12100.0,12100.0,11850.0,11900.0,494200],["2026-09-04",11900.0,12050.0,11800.0,11850.0,609300],["2026-09-07",12000.0,12050.0,11700.0,11700.0,605100],["2026-09-08",11650.0,11850.0,11650.0,11800.0,384100],["2026-09-09",11800.0,11800.0,11600.0,11600.0,591300],["2026-09-10",11600.0,11700.0,11500.0,11600.0,377200],["2026-09-11",11500.0,11600.0,11000.0,11000.0,1028200],["2026-09-14",11000.0,11150.0,10400.0,10400.0,864200],["2026-09-15",10650.0,10850.0,10600.0,10700.0,888300],["2026-09-16",10650.0,10800.0,10550.0,10650.0,301300],["2026-09-17",10550.0,11150.0,10550.0,10900.0,638300],["2026-09-18",11000.0,11100.0,10900.0,10900.0,459400],["2026-09-21",11000.0,11050.0,10700.0,10700.0,324800],["2026-09-22",10650.0,10900.0,10650.0,10700.0,293700],["2026-09-23",10700.0,10800.0,10650.0,10700.0,483100],["2026-09-24",10700.0,10700.0,10500.0,10500.0,430300],["2026-09-25",10500.0,10550.0,10300.0,10300.0,597100],["2026-09-28",10300.0,10300.0,9760.0,9800.0,1204200],["2026-09-29",9920.0,10050.0,9760.0,9850.0,382300],["2026-09-30",9850.0,9990.0,9850.0,9880.0,324800],["2026-10-01",9830.0,10000.0,9830.0,9850.0,266800],["2026-10-02",9850.0,9920.0,9770.0,9780.0,545100]]}