{"sym":"DIH","index":false,"bars":[["2011-04-27",2467.08,4194.04,2467.08,4194.04,137800],["2011-04-28",4268.05,4292.72,4144.7,4218.71,38000],["2011-04-29",4416.07,4416.07,4218.71,4243.38,50500],["2011-05-04",4560.38,4560.38,4384.98,4384.98,17600],["2011-05-05",4355.75,4355.75,4180.35,4180.35,14700],["2011-05-06",4472.68,4501.92,4472.68,4501.92,1000],["2011-05-09",4180.35,4209.58,4180.35,4180.35,18000],["2011-05-10",4092.65,4472.68,4092.65,4472.68,12000],["2011-05-11",4151.12,4151.12,4151.12,4151.12,0],["2011-05-12",4414.22,4414.22,4414.22,4414.22,400],["2011-05-13",4648.08,4648.08,4648.08,4648.08,1000],["2011-05-16",4326.52,4326.52,4326.52,4326.52,3000],["2011-05-17",4092.65,4092.65,4063.42,4063.42,20100],["2011-05-18",4326.52,4355.75,4034.18,4034.18,22300],["2011-05-19",4326.52,4326.52,4034.18,4151.12,22400],["2011-05-20",4092.65,4092.65,4092.65,4092.65,12000],["2011-05-23",4326.52,4326.52,3829.55,3888.02,27700],["2011-05-24",3888.02,3917.25,3800.32,3917.25,12400],["2011-05-25",3712.62,3712.62,3624.92,3624.92,20000],["2011-05-26",3507.99,3507.99,3420.29,3420.29,19100],["2011-05-27",3683.39,3683.39,3478.75,3683.39,14500],["2011-05-30",3829.55,3829.55,3771.09,3771.09,3300],["2011-05-31",3888.02,3917.25,3741.85,3741.85,5500],["2011-06-01",3917.25,3946.48,3917.25,3946.48,4000],["2011-06-02",3946.48,3975.72,3946.48,3946.48,1100],["2011-06-03",4092.65,4092.65,4092.65,4092.65,1000],["2011-06-06",4238.82,4238.82,3829.55,3829.55,4000],["2011-06-07",4034.18,4151.12,4004.95,4004.95,5600],["2011-06-08",4209.58,4238.82,4209.58,4238.82,2000],["2011-06-09",3946.48,3946.48,3946.48,3946.48,500],["2011-06-10",4063.42,4092.65,4063.42,4092.65,2000],["2011-06-13",4151.12,4238.82,3829.55,3829.55,4500],["2011-06-14",3946.48,3946.48,3858.78,3858.78,3200],["2011-06-15",4004.95,4004.95,3683.39,3683.39,11000],["2011-06-16",3858.78,3858.78,3858.78,3858.78,1000],["2011-06-17",3595.69,3858.78,3595.69,3595.69,25000],["2011-06-20",3800.32,3800.32,3800.32,3800.32,4000],["2011-06-21",3858.78,3858.78,3858.78,3858.78,2000],["2011-06-22",3917.25,3917.25,3917.25,3917.25,2000],["2011-06-23",3858.78,3858.78,3858.78,3858.78,2000],["2011-06-24",3858.78,3858.78,3858.78,3858.78,2000],["2011-06-27",3917.25,3917.25,3917.25,3917.25,1900],["2011-06-28",3800.32,3800.32,3800.32,3800.32,8400],["2011-06-29",3800.32,3800.32,3800.32,3800.32,6500],["2011-06-30",3858.78,3975.72,3858.78,3946.48,7900],["2011-07-01",3946.48,3946.48,3946.48,3946.48,3300],["2011-07-04",3946.48,3946.48,3946.48,3946.48,3000],["2011-07-05",4004.95,4004.95,4004.95,4004.95,1000],["2011-07-06",4004.95,4004.95,4004.95,4004.95,0],["2011-07-07",4004.95,4004.95,4004.95,4004.95,0],["2011-07-08",4004.95,4004.95,4004.95,4004.95,0],["2011-07-11",4004.95,4004.95,4004.95,4004.95,0],["2011-07-12",4004.95,4004.95,4004.95,4004.95,0],["2011-07-13",4004.95,4004.95,4004.95,4004.95,0],["2011-07-14",4004.95,4004.95,4004.95,4004.95,0],["2011-07-15",4004.95,4004.95,4004.95,4004.95,0],["2011-07-18",4004.95,4004.95,4004.95,4004.95,0],["2011-07-19",4004.95,4004.95,4004.95,4004.95,0],["2011-07-20",4004.95,4004.95,4004.95,4004.95,0],["2011-07-21",4004.95,4004.95,4004.95,4004.95,0],["2011-07-22",4004.95,4004.95,4004.95,4004.95,0],["2011-07-25",4004.95,4004.95,4004.95,4004.95,0],["2011-07-26",4004.95,4004.95,4004.95,4004.95,0],["2011-07-27",4034.18,4034.18,4034.18,4034.18,100],["2011-07-28",4034.18,4034.18,4034.18,4034.18,0],["2011-07-29",4004.95,4004.95,4004.95,4004.95,10400],["2011-08-01",4004.95,4004.95,4004.95,4004.95,0],["2011-08-02",4004.95,4004.95,4004.95,4004.95,0],["2011-08-03",4004.95,4004.95,4004.95,4004.95,0],["2011-08-04",4004.95,4004.95,4004.95,4004.95,0],["2011-08-05",4004.95,4004.95,4004.95,4004.95,0],["2011-08-08",4004.95,4004.95,4004.95,4004.95,0],["2011-08-09",4004.95,4004.95,4004.95,4004.95,0],["2011-08-10",4004.95,4004.95,4004.95,4004.95,0],["2011-08-11",3741.85,3741.85,3741.85,3741.85,1000],["2011-08-12",3741.85,3771.09,3741.85,3771.09,2000],["2011-08-15",3771.09,3771.09,3771.09,3771.09,0],["2011-08-16",3946.48,3946.48,3946.48,3946.48,2000],["2011-08-17",3946.48,3946.48,3946.48,3946.48,0],["2011-08-18",3946.48,3946.48,3946.48,3946.48,0],["2011-08-19",3946.48,3946.48,3946.48,3946.48,0],["2011-08-22",3946.48,3946.48,3946.48,3946.48,0],["2011-08-23",3946.48,3946.48,3946.48,3946.48,0],["2011-08-24",3946.48,3946.48,3946.48,3946.48,0],["2011-08-25",3946.48,3946.48,3946.48,3946.48,0],["2011-08-26",3946.48,3946.48,3946.48,3946.48,0],["2011-08-29",3946.48,3946.48,3946.48,3946.48,0],["2011-08-30",3946.48,3946.48,3946.48,3946.48,0],["2011-08-31",3946.48,3946.48,3946.48,3946.48,0],["2011-09-01",3946.48,3946.48,3946.48,3946.48,0],["2011-09-05",3946.48,3946.48,3946.48,3946.48,0],["2011-09-06",3946.48,3946.48,3946.48,3946.48,0],["2011-09-07",3946.48,3946.48,3946.48,3946.48,0],["2011-09-08",3946.48,3946.48,3946.48,3946.48,0],["2011-09-09",3946.48,3946.48,3946.48,3946.48,0],["2011-09-12",3946.48,3946.48,3946.48,3946.48,0],["2011-09-13",3946.48,3946.48,3946.48,3946.48,0],["2011-09-14",3946.48,3946.48,3946.48,3946.48,0],["2011-09-15",3946.48,3946.48,3946.48,3946.48,0],["2011-09-16",4063.42,4063.42,4063.42,4063.42,500],["2011-09-19",4151.12,4151.12,4151.12,4151.12,500],["2011-09-20",3946.48,3946.48,3917.25,3917.25,1500],["2011-09-21",3654.15,4063.42,3654.15,4063.42,5100],["2011-09-22",4063.42,4063.42,4063.42,4063.42,0],["2011-09-23",4063.42,4063.42,4063.42,4063.42,0],["2011-09-26",4063.42,4063.42,4063.42,4063.42,0],["2011-09-27",4063.42,4063.42,4063.42,4063.42,0],["2011-09-28",4063.42,4063.42,4063.42,4063.42,0],["2011-09-29",4063.42,4063.42,4063.42,4063.42,0],["2011-09-30",4063.42,4063.42,4063.42,4063.42,0],["2011-10-03",3800.32,3800.32,3800.32,3800.32,1000],["2011-10-04",3537.22,3537.22,3537.22,3537.22,1800],["2011-10-05",3332.59,3332.59,3332.59,3332.59,100],["2011-10-06",3332.59,3332.59,3332.59,3332.59,0],["2011-10-07",3332.59,3332.59,3332.59,3332.59,0],["2011-10-10",3537.22,3537.22,3537.22,3537.22,100],["2011-10-11",3771.09,3771.09,3771.09,3771.09,100],["2011-10-12",3771.09,3771.09,3771.09,3771.09,0],["2011-10-13",3771.09,3771.09,3771.09,3771.09,0],["2011-10-14",3771.09,3771.09,3771.09,3771.09,0],["2011-10-17",3771.09,3771.09,3771.09,3771.09,0],["2011-10-18",3771.09,3771.09,3771.09,3771.09,0],["2011-10-19",3771.09,3771.09,3771.09,3771.09,0],["2011-10-20",3771.09,3771.09,3771.09,3771.09,0],["2011-10-21",3771.09,3771.09,3771.09,3771.09,0],["2011-10-24",3771.09,3771.09,3771.09,3771.09,0],["2011-10-25",3771.09,3771.09,3771.09,3771.09,0],["2011-10-26",3507.99,3507.99,3507.99,3507.99,1100],["2011-10-27",3274.12,3274.12,3274.12,3274.12,100],["2011-10-28",3069.49,3069.49,3069.49,3069.49,300],["2011-10-31",3069.49,3069.49,3069.49,3069.49,0],["2011-11-01",2864.86,2864.86,2864.86,2864.86,100],["2011-11-02",2689.46,3040.25,2689.46,3040.25,600],["2011-11-03",3186.42,3186.42,3186.42,3186.42,500],["2011-11-04",3186.42,3186.42,3186.42,3186.42,0],["2011-11-07",3186.42,3186.42,3186.42,3186.42,0],["2011-11-08",3186.42,3186.42,3186.42,3186.42,0],["2011-11-09",3186.42,3186.42,3186.42,3186.42,0],["2011-11-10",3186.42,3186.42,3186.42,3186.42,0],["2011-11-11",3186.42,3186.42,3186.42,3186.42,0],["2011-11-14",3186.42,3186.42,3186.42,3186.42,0],["2011-11-15",3186.42,3186.42,3186.42,3186.42,0],["2011-11-16",3186.42,3186.42,3186.42,3186.42,0],["2011-11-17",3186.42,3186.42,3186.42,3186.42,0],["2011-11-18",3186.42,3186.42,3186.42,3186.42,0],["2011-11-21",3186.42,3186.42,3186.42,3186.42,0],["2011-11-22",3186.42,3186.42,3186.42,3186.42,0],["2011-11-23",3186.42,3186.42,3186.42,3186.42,0],["2011-11-24",3186.42,3186.42,3186.42,3186.42,0],["2011-11-25",3186.42,3186.42,3186.42,3186.42,0],["2011-11-28",3186.42,3186.42,3186.42,3186.42,0],["2011-11-29",3186.42,3186.42,3186.42,3186.42,0],["2011-11-30",3186.42,3186.42,3186.42,3186.42,0],["2011-12-01",3186.42,3186.42,3186.42,3186.42,0],["2011-12-02",3186.42,3186.42,3186.42,3186.42,0],["2011-12-05",3186.42,3186.42,3186.42,3186.42,0],["2011-12-06",3186.42,3186.42,3186.42,3186.42,0],["2011-12-07",3186.42,3186.42,3186.42,3186.42,0],["2011-12-08",3186.42,3186.42,3186.42,3186.42,0],["2011-12-09",3186.42,3186.42,3186.42,3186.42,0],["2011-12-12",3186.42,3186.42,3186.42,3186.42,0],["2011-12-13",3186.42,3186.42,3186.42,3186.42,0],["2011-12-14",3186.42,3186.42,3186.42,3186.42,0],["2011-12-15",3186.42,3186.42,3186.42,3186.42,0],["2011-12-16",3186.42,3186.42,3186.42,3186.42,0],["2011-12-19",3186.42,3186.42,3186.42,3186.42,0],["2011-12-20",2981.79,2981.79,2981.79,2981.79,100],["2011-12-21",2777.16,2777.16,2777.16,2777.16,2000],["2011-12-22",2601.76,2601.76,2601.76,2601.76,7000],["2011-12-23",2777.16,2777.16,2777.16,2777.16,100],["2011-12-26",2777.16,2777.16,2777.16,2777.16,0],["2011-12-27",2777.16,2777.16,2777.16,2777.16,0],["2011-12-28",2777.16,2777.16,2777.16,2777.16,0],["2011-12-29",2777.16,2777.16,2777.16,2777.16,0],["2011-12-30",2601.76,2601.76,2601.76,2601.76,100],["2012-01-03",2426.36,2426.36,2426.36,2426.36,200],["2012-01-04",2280.19,2280.19,2280.19,2280.19,900],["2012-01-05",2163.26,2163.26,2163.26,2163.26,1000],["2012-01-06",2163.26,2163.26,2163.26,2163.26,0],["2012-01-09",2163.26,2163.26,2163.26,2163.26,0],["2012-01-10",2163.26,2163.26,2163.26,2163.26,0],["2012-01-11",2163.26,2163.26,2163.26,2163.26,0],["2012-01-12",2163.26,2163.26,2163.26,2163.26,0],["2012-01-13",2280.19,2309.42,2280.19,2309.42,200],["2012-01-16",2426.36,2426.36,2426.36,2426.36,100],["2012-01-17",2543.29,2572.52,2543.29,2572.52,1000],["2012-01-18",2747.92,2747.92,2747.92,2747.92,200],["2012-01-19",2923.32,2923.32,2923.32,2923.32,100],["2012-01-20",2923.32,2923.32,2923.32,2923.32,0],["2012-01-30",2923.32,2923.32,2923.32,2923.32,0],["2012-01-31",3127.95,3127.95,3127.95,3127.95,100],["2012-02-01",3127.95,3127.95,3127.95,3127.95,0],["2012-02-02",3127.95,3127.95,3127.95,3127.95,0],["2012-02-03",3127.95,3127.95,3127.95,3127.95,0],["2012-02-06",3127.95,3127.95,3127.95,3127.95,7400],["2012-02-07",3127.95,3127.95,3127.95,3127.95,0],["2012-02-08",3127.95,3127.95,3127.95,3127.95,0],["2012-02-09",3127.95,3244.89,3127.95,3244.89,7000],["2012-02-10",3215.65,3215.65,3215.65,3215.65,0],["2012-02-13",3011.02,3011.02,3011.02,3011.02,500],["2012-02-14",2806.39,2806.39,2806.39,2806.39,100],["2012-02-15",2689.46,2689.46,2689.46,2689.46,300],["2012-02-16",2689.46,2689.46,2689.46,2689.46,0],["2012-02-17",2864.86,2864.86,2864.86,2864.86,200],["2012-02-20",2864.86,3040.25,2864.86,3040.25,600],["2012-02-21",2981.79,2981.79,2981.79,2981.79,100],["2012-02-22",2981.79,2981.79,2981.79,2981.79,0],["2012-02-23",2981.79,2981.79,2981.79,2981.79,0],["2012-02-24",3186.42,3186.42,3186.42,3186.42,500],["2012-02-27",3215.65,3215.65,3215.65,3215.65,100],["2012-02-28",3215.65,3215.65,3215.65,3215.65,0],["2012-02-29",3420.29,3420.29,3420.29,3420.29,1000],["2012-03-01",3420.29,3420.29,3420.29,3420.29,0],["2012-03-02",3420.29,3420.29,3420.29,3420.29,0],["2012-03-05",3507.99,3654.15,3507.99,3654.15,15500],["2012-03-06",3654.15,3888.02,3654.15,3888.02,13000],["2012-03-07",3946.48,4004.95,3946.48,4004.95,23100],["2012-03-08",4063.42,4063.42,3712.62,3712.62,10300],["2012-03-09",3566.45,3566.45,3566.45,3566.45,200],["2012-03-12",3800.32,3800.32,3712.62,3741.85,23700],["2012-03-13",3741.85,3975.72,3741.85,3975.72,16900],["2012-03-14",4034.18,4034.18,4034.18,4034.18,100],["2012-03-15",4297.28,4297.28,4297.28,4297.28,100],["2012-03-16",4589.62,4589.62,4589.62,4589.62,100],["2012-03-19",4589.62,4589.62,4589.62,4589.62,0],["2012-03-20",4589.62,4589.62,4589.62,4589.62,0],["2012-03-21",4881.95,4881.95,4589.62,4589.62,1100],["2012-03-22",4297.28,4940.41,4297.28,4911.18,39300],["2012-03-23",5145.05,5145.05,4969.65,5115.81,48800],["2012-03-26",5466.61,5466.61,5466.61,5466.61,47200],["2012-03-27",5817.41,5846.64,5203.51,5583.54,96300],["2012-03-28",5261.98,5408.15,5203.51,5203.51,33700],["2012-03-29",5408.15,5408.15,5028.11,5028.11,26500],["2012-03-30",5261.98,5261.98,5028.11,5145.05,34300],["2012-04-03",5495.85,5495.85,5261.98,5495.85,74000],["2012-04-04",5700.48,5700.48,5320.45,5466.61,8100],["2012-04-05",5437.38,5437.38,5261.98,5261.98,11000],["2012-04-06",5378.91,5378.91,5291.21,5320.45,23900],["2012-04-09",5378.91,5378.91,5291.21,5378.91,33800],["2012-04-10",5408.15,5466.61,5378.91,5378.91,58800],["2012-04-11",5466.61,5495.85,5408.15,5495.85,30700],["2012-04-12",5525.08,5671.24,5466.61,5583.54,102000],["2012-04-13",5612.78,5642.01,5583.54,5583.54,28700],["2012-04-16",5612.78,5612.78,5495.85,5554.31,49500],["2012-04-17",5554.31,5612.78,5495.85,5525.08,86700],["2012-04-18",5420.83,5455.58,5142.84,5142.84,42200],["2012-04-19",5177.59,5386.08,5038.59,5212.34,17848],["2012-04-20",5003.84,5212.34,5003.84,5142.84,8369],["2012-04-23",5038.59,5038.59,4795.35,4795.35,21500],["2012-04-24",4691.1,4969.1,4691.1,4795.35,6300],["2012-04-25",4934.35,4934.35,4864.85,4934.35,12600],["2012-04-26",4934.35,4934.35,4795.35,4864.85,8400],["2012-04-27",4864.85,4934.35,4760.6,4934.35,12600],["2012-05-02",4969.1,4969.1,4795.35,4795.35,6300],["2012-05-03",4691.1,4725.85,4621.61,4621.61,3700],["2012-05-04",4691.1,4934.35,4691.1,4899.6,6000],["2012-05-07",4899.6,5212.34,4899.6,5212.34,28200],["2012-05-08",5212.34,5281.84,5073.34,5073.34,4000],["2012-05-09",5108.09,5247.09,5108.09,5247.09,42500],["2012-05-10",5316.58,5316.58,5073.34,5212.34,35800],["2012-05-11",5212.34,5247.09,5212.34,5212.34,12400],["2012-05-14",5177.59,5212.34,5003.84,5073.34,11900],["2012-05-15",5038.59,5038.59,4899.6,4899.6,8800],["2012-05-16",4864.85,5073.34,4864.85,5073.34,3000],["2012-05-17",4830.1,4969.1,4830.1,4969.1,3800],["2012-05-18",4725.85,4899.6,4725.85,4864.85,12000],["2012-05-21",4934.35,5038.59,4934.35,5038.59,3600],["2012-05-22",5003.84,5003.84,5003.84,5003.84,600],["2012-05-23",4830.1,4830.1,4656.36,4656.36,2600],["2012-05-24",4725.85,4864.85,4725.85,4864.85,2000],["2012-05-25",4864.85,5038.59,4864.85,5038.59,3700],["2012-05-28",5003.84,5003.84,5003.84,5003.84,0],["2012-05-29",5003.84,5003.84,5003.84,5003.84,0],["2012-05-30",4899.6,4899.6,4830.1,4830.1,2700],["2012-05-31",4621.61,4795.35,4517.36,4725.85,43100],["2012-06-01",4830.1,4830.1,4482.61,4691.1,16900],["2012-06-04",4691.1,4691.1,4691.1,4691.1,0],["2012-06-05",4413.11,4656.36,4413.11,4656.36,3200],["2012-06-06",4656.36,4795.35,4656.36,4795.35,2300],["2012-06-07",4760.6,4795.35,4760.6,4795.35,1100],["2012-06-08",4795.35,4795.35,4760.6,4760.6,3000],["2012-06-11",4725.85,4725.85,4656.36,4656.36,3300],["2012-06-12",4378.36,4517.36,4343.61,4517.36,43000],["2012-06-13",4413.11,4760.6,4343.61,4760.6,6100],["2012-06-14",4517.36,4517.36,4517.36,4517.36,8000],["2012-06-15",4586.86,4586.86,4586.86,4586.86,500],["2012-06-18",4586.86,4586.86,4586.86,4586.86,1000],["2012-06-19",4586.86,4586.86,4586.86,4586.86,0],["2012-06-20",4586.86,4586.86,4586.86,4586.86,1200],["2012-06-21",4586.86,4586.86,4586.86,4586.86,0],["2012-06-22",4552.11,4552.11,4517.36,4517.36,2600],["2012-06-25",4517.36,4517.36,4517.36,4517.36,0],["2012-06-26",4343.61,4343.61,4343.61,4343.61,100],["2012-06-27",4378.36,4378.36,4378.36,4378.36,500],["2012-06-28",4413.11,4413.11,4413.11,4413.11,500],["2012-06-29",4274.12,4517.36,4274.12,4517.36,700],["2012-07-02",4517.36,4517.36,4517.36,4517.36,200],["2012-07-03",4378.36,4482.61,4378.36,4482.61,700],["2012-07-04",4413.11,4413.11,4378.36,4378.36,1900],["2012-07-05",4343.61,4343.61,4308.87,4308.87,1000],["2012-07-06",4378.36,4378.36,4343.61,4343.61,1200],["2012-07-09",4274.12,4274.12,4169.87,4169.87,4600],["2012-07-10",4343.61,4343.61,4204.62,4204.62,3800],["2012-07-11",4204.62,4204.62,4204.62,4204.62,0],["2012-07-12",4308.87,4308.87,4308.87,4308.87,100],["2012-07-13",4343.61,4343.61,4308.87,4308.87,1000],["2012-07-16",4308.87,4308.87,4308.87,4308.87,0],["2012-07-17",4343.61,4378.36,4343.61,4378.36,800],["2012-07-18",4343.61,4343.61,4343.61,4343.61,400],["2012-07-19",4378.36,4447.86,4378.36,4447.86,3700],["2012-07-20",4413.11,4413.11,4413.11,4413.11,100],["2012-07-23",4343.61,4343.61,4204.62,4239.37,3000],["2012-07-24",4239.37,4239.37,4239.37,4239.37,0],["2012-07-25",4239.37,4239.37,4239.37,4239.37,0],["2012-07-26",4239.37,4239.37,4239.37,4239.37,600],["2012-07-27",4239.37,4239.37,4239.37,4239.37,0],["2012-07-30",4239.37,4239.37,4239.37,4239.37,0],["2012-07-31",4274.12,4343.61,4274.12,4343.61,2600],["2012-08-01",4100.37,4378.36,4100.37,4135.12,700],["2012-08-02",4308.87,4517.36,4308.87,4517.36,1500],["2012-08-03",4517.36,4517.36,4517.36,4517.36,0],["2012-08-06",4552.11,4552.11,4552.11,4552.11,500],["2012-08-07",4378.36,4378.36,4378.36,4378.36,900],["2012-08-08",4169.87,4343.61,4169.87,4343.61,3900],["2012-08-09",4343.61,4343.61,4343.61,4343.61,1000],["2012-08-10",4378.36,4378.36,4204.62,4204.62,2100],["2012-08-13",4204.62,4204.62,4204.62,4204.62,100],["2012-08-14",4204.62,4204.62,4204.62,4204.62,0],["2012-08-15",4169.87,4169.87,4169.87,4169.87,500],["2012-08-16",4169.87,4204.62,4169.87,4204.62,6200],["2012-08-17",4169.87,4274.12,4169.87,4274.12,11100],["2012-08-20",4274.12,4274.12,4274.12,4274.12,0],["2012-08-21",4169.87,4169.87,4065.62,4065.62,2000],["2012-08-22",4169.87,4169.87,4169.87,4169.87,200],["2012-08-23",4065.62,4065.62,4065.62,4065.62,1000],["2012-08-24",3961.38,4065.62,3961.38,4065.62,1700],["2012-08-27",3822.38,3822.38,3822.38,3822.38,3000],["2012-08-28",3822.38,3822.38,3787.63,3787.63,3000],["2012-08-29",3822.38,3996.13,3822.38,3996.13,5000],["2012-08-30",4135.12,4135.12,4135.12,4135.12,900],["2012-08-31",3857.13,4135.12,3857.13,3857.13,9600],["2012-09-04",3718.13,3718.13,3718.13,3718.13,1000],["2012-09-05",3648.64,3718.13,3613.89,3718.13,4900],["2012-09-06",3891.88,3891.88,3891.88,3891.88,1200],["2012-09-07",3683.39,3683.39,3683.39,3683.39,100],["2012-09-10",3683.39,3683.39,3474.89,3579.14,7100],["2012-09-11",3474.89,3787.63,3474.89,3787.63,8400],["2012-09-12",3648.64,3787.63,3648.64,3787.63,9900],["2012-09-13",3648.64,3787.63,3648.64,3787.63,1500],["2012-09-14",3683.39,3857.13,3683.39,3857.13,1100],["2012-09-17",3683.39,3683.39,3683.39,3683.39,400],["2012-09-18",3648.64,3648.64,3648.64,3648.64,600],["2012-09-19",3648.64,3648.64,3648.64,3648.64,1100],["2012-09-20",3474.89,3474.89,3405.39,3405.39,7600],["2012-09-21",3474.89,3474.89,3474.89,3474.89,2600],["2012-09-24",3474.89,3474.89,3474.89,3474.89,0],["2012-09-25",3474.89,3474.89,3474.89,3474.89,0],["2012-09-26",3474.89,3474.89,3474.89,3474.89,14000],["2012-09-27",3370.65,3370.65,3335.9,3335.9,13500],["2012-09-28",3335.9,3335.9,3335.9,3335.9,6100],["2012-10-01",3335.9,3335.9,3266.4,3266.4,9500],["2012-10-02",3266.4,3266.4,3266.4,3266.4,300],["2012-10-03",3301.15,3301.15,3301.15,3301.15,100],["2012-10-04",3335.9,3370.65,3335.9,3335.9,10400],["2012-10-05",3335.9,3335.9,3335.9,3335.9,3500],["2012-10-08",3335.9,3544.39,3335.9,3474.89,17100],["2012-10-09",3474.89,3474.89,3474.89,3474.89,3000],["2012-10-10",3474.89,3544.39,3474.89,3509.64,8600],["2012-10-11",3544.39,3613.89,3544.39,3613.89,2700],["2012-10-12",3648.64,3648.64,3613.89,3613.89,2200],["2012-10-15",3613.89,3613.89,3613.89,3613.89,3000],["2012-10-16",3648.64,3648.64,3613.89,3648.64,2500],["2012-10-17",3648.64,3648.64,3648.64,3648.64,500],["2012-10-18",3683.39,3683.39,3648.64,3648.64,1700],["2012-10-19",3579.14,3579.14,3579.14,3579.14,2300],["2012-10-22",3370.65,3370.65,3370.65,3370.65,3000],["2012-10-23",3405.39,3440.14,3405.39,3440.14,2200],["2012-10-24",3474.89,3474.89,3474.89,3474.89,3500],["2012-10-25",3718.13,3718.13,3718.13,3718.13,1000],["2012-10-26",3718.13,3718.13,3718.13,3718.13,0],["2012-10-29",3474.89,3474.89,3474.89,3474.89,5300],["2012-10-30",3474.89,3474.89,3474.89,3474.89,200],["2012-10-31",3474.89,3474.89,3301.15,3335.9,22300],["2012-11-01",3231.65,3370.65,3231.65,3335.9,9800],["2012-11-02",3370.65,3370.65,3335.9,3335.9,4500],["2012-11-05",3335.9,3370.65,3335.9,3370.65,2500],["2012-11-06",3544.39,3544.39,3370.65,3370.65,700],["2012-11-07",3405.39,3405.39,3370.65,3405.39,13300],["2012-11-08",3405.39,3405.39,3405.39,3405.39,0],["2012-11-09",3474.89,3474.89,3474.89,3474.89,2000],["2012-11-12",3474.89,3474.89,3440.14,3474.89,4000],["2012-11-13",3474.89,3474.89,3474.89,3474.89,0],["2012-11-14",3474.89,3509.64,3474.89,3509.64,3600],["2012-11-15",3509.64,3509.64,3509.64,3509.64,0],["2012-11-16",3509.64,3544.39,3509.64,3544.39,7100],["2012-11-19",3509.64,3544.39,3509.64,3544.39,5000],["2012-11-20",3544.39,3544.39,3544.39,3544.39,2000],["2012-11-21",3544.39,3544.39,3544.39,3544.39,2000],["2012-11-22",3544.39,3579.14,3544.39,3544.39,6900],["2012-11-23",3544.39,3544.39,3544.39,3544.39,3700],["2012-11-26",3544.39,3544.39,3509.64,3544.39,4700],["2012-11-27",3544.39,3544.39,3544.39,3544.39,2000],["2012-11-28",3544.39,3648.64,3544.39,3648.64,3400],["2012-11-29",3683.39,3683.39,3648.64,3683.39,5800],["2012-11-30",3752.88,3752.88,3752.88,3752.88,2000],["2012-12-03",3752.88,3752.88,3752.88,3752.88,0],["2012-12-04",3752.88,3752.88,3752.88,3752.88,0],["2012-12-05",3822.38,3822.38,3822.38,3822.38,5800],["2012-12-06",3718.13,3718.13,3718.13,3718.13,1300],["2012-12-07",3752.88,3752.88,3718.13,3718.13,3200],["2012-12-10",3718.13,3961.38,3718.13,3961.38,21800],["2012-12-11",4169.87,4169.87,3822.38,4135.12,3500],["2012-12-12",4135.12,4135.12,3752.88,3752.88,2300],["2012-12-13",3822.38,3926.63,3822.38,3926.63,6100],["2012-12-14",3926.63,3926.63,3926.63,3926.63,0],["2012-12-17",3926.63,4100.37,3926.63,4100.37,3100],["2012-12-18",4100.37,4100.37,4100.37,4100.37,0],["2012-12-19",4100.37,4100.37,4100.37,4100.37,0],["2012-12-20",4100.37,4100.37,4100.37,4100.37,0],["2012-12-21",4100.37,4100.37,4100.37,4100.37,3300],["2012-12-24",4100.37,4100.37,4100.37,4100.37,22400],["2012-12-25",4030.87,4030.87,4030.87,4030.87,2700],["2012-12-26",4065.62,4169.87,4065.62,4169.87,2300],["2012-12-27",4100.37,4204.62,4030.87,4204.62,6200],["2012-12-28",4169.87,4169.87,4169.87,4169.87,1000],["2013-01-02",4204.62,4447.86,4204.62,4447.86,400],["2013-01-03",4725.85,4725.85,4725.85,4725.85,100],["2013-01-04",4413.11,4830.1,4413.11,4795.35,49200],["2013-01-07",4482.61,4691.1,4482.61,4691.1,200],["2013-01-08",4691.1,4691.1,4691.1,4691.1,0],["2013-01-09",4378.36,4552.11,4378.36,4378.36,2600],["2013-01-10",4169.87,4517.36,4100.37,4135.12,16500],["2013-01-11",4169.87,4204.62,4169.87,4204.62,6000],["2013-01-14",4169.87,4204.62,4100.37,4169.87,17000],["2013-01-15",4169.87,4274.12,4169.87,4274.12,13700],["2013-01-16",4343.61,4343.61,4343.61,4343.61,100],["2013-01-17",4378.36,4378.36,4308.87,4308.87,3600],["2013-01-18",4239.37,4239.37,4204.62,4239.37,5200],["2013-01-21",4517.36,4621.61,4378.36,4621.61,17300],["2013-01-22",4621.61,5038.59,4621.61,4864.85,49900],["2013-01-23",4864.85,5003.84,4864.85,4934.35,8600],["2013-01-24",4934.35,4934.35,4934.35,4934.35,500],["2013-01-25",4934.35,4934.35,4934.35,4934.35,2400],["2013-01-28",4864.85,4934.35,4864.85,4934.35,28600],["2013-01-29",5003.84,5177.59,5003.84,5177.59,37800],["2013-01-30",5142.84,5281.84,5108.09,5177.59,25900],["2013-01-31",5351.33,5351.33,5177.59,5212.34,21200],["2013-02-01",5212.34,5316.58,5212.34,5281.84,26000],["2013-02-04",5386.08,5490.33,5351.33,5420.83,19400],["2013-02-05",5490.33,5490.33,5490.33,5490.33,100],["2013-02-06",5455.58,5559.83,5420.83,5559.83,25000],["2013-02-07",5629.33,5629.33,5594.58,5594.58,600],["2013-02-08",5594.58,5594.58,5490.33,5594.58,6100],["2013-02-18",5559.83,5629.33,5559.83,5629.33,5100],["2013-02-19",5629.33,5872.57,5629.33,5872.57,13700],["2013-02-20",5837.82,5872.57,5837.82,5872.57,6100],["2013-02-21",5803.07,5872.57,5629.33,5629.33,27200],["2013-02-22",5698.82,5872.57,5698.82,5768.32,2800],["2013-02-25",5803.07,5837.82,5733.57,5837.82,3000],["2013-02-26",5698.82,5803.07,5698.82,5803.07,1500],["2013-02-27",5768.32,6046.31,5594.58,5976.81,9400],["2013-02-28",5976.81,6011.56,5837.82,5907.32,6300],["2013-03-01",5629.33,5872.57,5629.33,5872.57,200],["2013-03-04",5768.32,5768.32,5733.57,5768.32,7500],["2013-03-05",5768.32,5768.32,5768.32,5768.32,0],["2013-03-06",5698.82,5698.82,5698.82,5698.82,1900],["2013-03-07",5698.82,5698.82,5629.33,5698.82,1600],["2013-03-08",5768.32,6254.81,5733.57,5907.32,13400],["2013-03-11",5837.82,5907.32,5837.82,5907.32,4200],["2013-03-12",5907.32,5907.32,5907.32,5907.32,0],["2013-03-13",5872.57,5872.57,5872.57,5872.57,100],["2013-03-14",5872.57,5872.57,5837.82,5837.82,6300],["2013-03-15",5837.82,5837.82,5803.07,5803.07,2000],["2013-03-18",5837.82,5837.82,5629.33,5803.07,9700],["2013-03-19",5837.82,5837.82,5768.32,5803.07,16300],["2013-03-20",5803.07,5837.82,5803.07,5837.82,15100],["2013-03-21",5837.82,5837.82,5803.07,5837.82,20700],["2013-03-22",5837.82,5837.82,5803.07,5837.82,13300],["2013-03-25",5837.82,5837.82,5733.57,5733.57,3100],["2013-03-26",5733.57,5733.57,5733.57,5733.57,0],["2013-03-27",5803.07,5803.07,5803.07,5803.07,900],["2013-03-28",5768.32,5768.32,5698.82,5768.32,6800],["2013-03-29",5768.32,5768.32,5768.32,5768.32,0],["2013-04-01",5733.57,5768.32,5733.57,5768.32,4400],["2013-04-02",5768.32,5768.32,5698.82,5733.57,8700],["2013-04-03",5768.32,5768.32,5698.82,5733.57,9200],["2013-04-04",5768.32,5768.32,5768.32,5768.32,700],["2013-04-05",5768.32,5768.32,5733.57,5768.32,19200],["2013-04-08",5733.57,5803.07,5733.57,5803.07,19900],["2013-04-09",5803.07,5837.82,5768.32,5837.82,36100],["2013-04-10",5803.07,5803.07,5803.07,5803.07,5500],["2013-04-11",5803.07,5803.07,5803.07,5803.07,0],["2013-04-12",5733.57,5768.32,5733.57,5768.32,4700],["2013-04-15",5664.07,5733.57,5594.58,5733.57,5800],["2013-04-16",5733.57,5733.57,5733.57,5733.57,0],["2013-04-17",5733.57,5733.57,5733.57,5733.57,0],["2013-04-18",5594.58,5733.57,5594.58,5733.57,4300],["2013-04-22",5733.57,5733.57,5698.82,5698.82,800],["2013-04-23",5698.82,5768.32,5698.82,5733.57,11000],["2013-04-24",5733.57,5768.32,5733.57,5768.32,5000],["2013-04-25",5907.32,5907.32,5768.32,5837.82,15300],["2013-04-26",5837.82,5837.82,5837.82,5837.82,1000],["2013-05-02",5907.32,5907.32,5837.82,5872.57,3100],["2013-05-03",5942.07,5942.07,5907.32,5907.32,8400],["2013-05-06",5907.32,5907.32,5872.57,5907.32,10300],["2013-05-07",5768.32,5872.57,5768.32,5872.57,1992],["2013-05-08",5768.32,5872.57,5768.32,5872.57,3500],["2013-05-09",5907.32,5907.32,5837.82,5907.32,41703],["2013-05-10",5907.32,5907.32,5837.82,5872.57,18500],["2013-05-13",5803.07,5803.07,5698.82,5733.57,43700],["2013-05-14",5664.07,5664.07,5629.33,5664.07,11700],["2013-05-15",5664.07,5664.07,5664.07,5664.07,7800],["2013-05-16",5664.07,5664.07,5594.58,5664.07,4900],["2013-05-17",5629.33,5733.57,5629.33,5733.57,57800],["2013-05-20",5733.57,5733.57,5733.57,5733.57,16400],["2013-05-21",5733.57,5768.32,5733.57,5768.32,12400],["2013-05-22",5733.57,5733.57,5664.07,5664.07,40700],["2013-05-23",5664.07,5698.82,5664.07,5698.82,14600],["2013-05-24",5698.82,5698.82,5664.07,5698.82,47800],["2013-05-27",5698.82,5803.07,5698.82,5803.07,66900],["2013-05-28",5768.32,5768.32,5733.57,5733.57,6600],["2013-05-29",5768.32,5803.07,5698.82,5803.07,8000],["2013-05-30",5768.32,5803.07,5768.32,5803.07,400],["2013-05-31",5803.07,5942.07,5803.07,5907.32,80400],["2013-06-03",6220.06,6220.06,5872.57,5907.32,6600],["2013-06-04",5872.57,5976.81,5872.57,5907.32,5500],["2013-06-05",5907.32,5976.81,5907.32,5976.81,13700],["2013-06-06",5942.07,5976.81,5907.32,5942.07,18400],["2013-06-07",5942.07,6046.31,5942.07,6046.31,15500],["2013-06-10",5976.81,6011.56,5942.07,5942.07,64400],["2013-06-11",5942.07,5942.07,5872.57,5942.07,3400],["2013-06-12",5907.32,6081.06,5907.32,6081.06,8000],["2013-06-13",5942.07,6046.31,5907.32,6046.31,8300],["2013-06-14",6011.56,6011.56,6011.56,6011.56,5000],["2013-06-17",5976.81,5976.81,5907.32,5907.32,2400],["2013-06-18",5942.07,5942.07,5942.07,5942.07,1000],["2013-06-19",5942.07,5976.81,5942.07,5976.81,1100],["2013-06-20",6463.3,6463.3,6046.31,6046.31,1100],["2013-06-21",5976.81,5976.81,5976.81,5976.81,500],["2013-06-24",5942.07,5942.07,5942.07,5942.07,1900],["2013-06-25",6254.81,6428.55,6046.31,6115.81,104900],["2013-06-26",6254.81,6254.81,6046.31,6115.81,38100],["2013-06-27",6150.56,6150.56,6081.06,6081.06,28600],["2013-06-28",6081.06,6081.06,5976.81,6011.56,17300],["2013-07-01",5976.81,5976.81,5907.32,5907.32,19100],["2013-07-02",6011.56,6011.56,5907.32,6011.56,12100],["2013-07-03",6011.56,6011.56,5976.81,6011.56,14000],["2013-07-04",6081.06,6081.06,5976.81,6081.06,29200],["2013-07-05",6081.06,6081.06,6011.56,6046.31,27900],["2013-07-08",6046.31,6046.31,6011.56,6011.56,3400],["2013-07-09",6046.31,6046.31,6046.31,6046.31,7100],["2013-07-10",6081.06,6081.06,6011.56,6046.31,25400],["2013-07-11",6046.31,6046.31,6011.56,6011.56,6400],["2013-07-12",6011.56,6046.31,6011.56,6011.56,14800],["2013-07-15",6185.31,6185.31,6011.56,6011.56,16900],["2013-07-16",6011.56,6046.31,6011.56,6011.56,33100],["2013-07-17",6046.31,6046.31,5976.81,6046.31,47700],["2013-07-18",5965.15,5965.15,5681.1,5681.1,33400],["2013-07-19",5681.1,5721.68,5681.1,5681.1,5600],["2013-07-22",5721.68,5721.68,5681.1,5681.1,4200],["2013-07-23",5681.1,5681.1,5478.2,5478.2,1200],["2013-07-24",5478.2,5518.78,4991.25,4991.25,27800],["2013-07-25",5031.83,5275.31,5031.83,5112.99,23100],["2013-07-26",5072.41,5112.99,4626.04,4991.25,7600],["2013-07-29",4910.09,4991.25,4869.51,4869.51,2200],["2013-07-30",4382.56,4991.25,4382.56,4950.67,4900],["2013-07-31",4950.67,4991.25,4950.67,4950.67,4810],["2013-08-01",4788.35,4991.25,4788.35,4869.51,6300],["2013-08-02",4869.51,4910.09,4544.88,4544.88,10700],["2013-08-05",4544.88,4910.09,4544.88,4828.93,7900],["2013-08-06",4666.62,4828.93,4666.62,4828.93,14700],["2013-08-07",4626.04,4910.09,4626.04,4747.78,1900],["2013-08-08",4666.62,4707.2,4666.62,4707.2,600],["2013-08-09",4585.46,4910.09,4585.46,4666.62,3300],["2013-08-12",4585.46,4585.46,4585.46,4585.46,300],["2013-08-13",4585.46,4585.46,4585.46,4585.46,10000],["2013-08-14",4626.04,4788.35,4463.72,4626.04,2800],["2013-08-15",4626.04,4869.51,4626.04,4869.51,3400],["2013-08-16",4707.2,4747.78,4707.2,4747.78,6000],["2013-08-19",4747.78,4747.78,4504.3,4707.2,43000],["2013-08-20",4707.2,4707.2,4707.2,4707.2,15000],["2013-08-21",4666.62,4666.62,4666.62,4666.62,200],["2013-08-22",4666.62,4666.62,4220.24,4220.24,1600],["2013-08-23",4626.04,4626.04,4585.46,4626.04,1700],["2013-08-26",4626.04,4626.04,4626.04,4626.04,0],["2013-08-27",4626.04,4626.04,4463.72,4463.72,400],["2013-08-28",4341.98,4341.98,4341.98,4341.98,300],["2013-08-29",4098.51,4341.98,4098.51,4341.98,600],["2013-08-30",4260.82,4463.72,4260.82,4463.72,2300],["2013-09-03",4747.78,4747.78,4747.78,4747.78,100],["2013-09-04",4544.88,4666.62,4544.88,4626.04,4500],["2013-09-05",4747.78,4788.35,4585.46,4788.35,4800],["2013-09-06",4666.62,4666.62,4666.62,4666.62,800],["2013-09-09",4585.46,4626.04,4585.46,4585.46,4100],["2013-09-10",4139.09,4463.72,4139.09,4341.98,4800],["2013-09-11",4585.46,4585.46,4585.46,4585.46,100],["2013-09-12",4179.67,4585.46,4179.67,4585.46,800],["2013-09-13",4585.46,4666.62,4504.3,4504.3,8600],["2013-09-16",4585.46,4626.04,4463.72,4463.72,1000],["2013-09-17",4585.46,4585.46,4585.46,4585.46,500],["2013-09-18",4504.3,4626.04,4463.72,4626.04,2000],["2013-09-19",4626.04,4626.04,4423.14,4423.14,2200],["2013-09-20",4626.04,4626.04,4626.04,4626.04,100],["2013-09-23",4382.56,4382.56,4382.56,4382.56,300],["2013-09-24",4463.72,4666.62,4463.72,4666.62,400],["2013-09-25",4220.24,4666.62,4220.24,4666.62,900],["2013-09-26",4707.2,4707.2,4666.62,4666.62,300],["2013-09-27",4666.62,4666.62,4666.62,4666.62,0],["2013-09-30",4504.3,4504.3,4504.3,4504.3,700],["2013-10-01",4666.62,4666.62,4666.62,4666.62,100],["2013-10-02",4666.62,4707.2,4666.62,4707.2,1200],["2013-10-03",4747.78,4747.78,4747.78,4747.78,100],["2013-10-04",4747.78,4788.35,4747.78,4788.35,400],["2013-10-07",4788.35,4869.51,4788.35,4869.51,300],["2013-10-08",4869.51,4869.51,4707.2,4707.2,300],["2013-10-09",4828.93,4991.25,4828.93,4991.25,3400],["2013-10-10",4626.04,4626.04,4626.04,4626.04,200],["2013-10-11",4828.93,4828.93,4828.93,4828.93,100],["2013-10-14",4504.3,4504.3,4504.3,4504.3,100],["2013-10-15",4666.62,4666.62,4666.62,4666.62,100],["2013-10-16",4666.62,4828.93,4626.04,4828.93,4400],["2013-10-17",4828.93,4828.93,4828.93,4828.93,300],["2013-10-18",4666.62,4828.93,4666.62,4828.93,800],["2013-10-21",4747.78,4828.93,4423.14,4788.35,49200],["2013-10-22",4463.72,4666.62,4423.14,4423.14,20700],["2013-10-23",4504.3,4504.3,4382.56,4423.14,17500],["2013-10-24",4423.14,4626.04,4057.93,4057.93,12700],["2013-10-25",4139.09,4260.82,4057.93,4098.51,32300],["2013-10-28",4139.09,4301.4,4057.93,4057.93,9300],["2013-10-29",4098.51,4139.09,4057.93,4139.09,21300],["2013-10-30",4179.67,4179.67,4139.09,4139.09,2500],["2013-10-31",4220.24,4260.82,4139.09,4139.09,1100],["2013-11-01",4098.51,4098.51,4098.51,4098.51,200],["2013-11-04",4139.09,4179.67,4139.09,4139.09,9400],["2013-11-05",4098.51,4179.67,4098.51,4179.67,14300],["2013-11-06",4220.24,4220.24,4220.24,4220.24,5000],["2013-11-07",4139.09,4220.24,4139.09,4220.24,2700],["2013-11-08",4179.67,4220.24,4179.67,4220.24,5300],["2013-11-11",4179.67,4179.67,4057.93,4179.67,23500],["2013-11-12",4139.09,4260.82,4139.09,4260.82,11500],["2013-11-13",4260.82,4301.4,4260.82,4301.4,5100],["2013-11-14",4179.67,4260.82,4179.67,4260.82,800],["2013-11-15",4260.82,4260.82,4260.82,4260.82,500],["2013-11-18",4179.67,4341.98,4179.67,4341.98,1100],["2013-11-19",4220.24,4341.98,4220.24,4341.98,2900],["2013-11-20",4220.24,4301.4,4220.24,4301.4,3100],["2013-11-21",4463.72,4463.72,4260.82,4260.82,5100],["2013-11-22",4260.82,4260.82,4260.82,4260.82,1000],["2013-11-25",4260.82,4260.82,4220.24,4260.82,4700],["2013-11-26",4260.82,4301.4,4260.82,4260.82,7400],["2013-11-27",4260.82,4260.82,4220.24,4220.24,10500],["2013-11-28",4301.4,4341.98,4220.24,4341.98,9800],["2013-11-29",4341.98,4341.98,4260.82,4341.98,600],["2013-12-02",4341.98,4341.98,4341.98,4341.98,100],["2013-12-03",4301.4,4341.98,4179.67,4341.98,8000],["2013-12-04",4260.82,4341.98,4260.82,4260.82,9500],["2013-12-05",4260.82,4341.98,4260.82,4341.98,3100],["2013-12-06",4260.82,4341.98,4220.24,4341.98,4100],["2013-12-09",4341.98,4341.98,4341.98,4341.98,0],["2013-12-10",4260.82,4341.98,4220.24,4341.98,16400],["2013-12-11",4260.82,4260.82,4220.24,4220.24,5800],["2013-12-12",4220.24,4220.24,4179.67,4220.24,11200],["2013-12-13",4220.24,4260.82,4220.24,4220.24,2900],["2013-12-16",4220.24,4260.82,4220.24,4260.82,4800],["2013-12-17",4220.24,4220.24,4220.24,4220.24,2100],["2013-12-18",4220.24,4423.14,4220.24,4423.14,2100],["2013-12-19",4463.72,4463.72,4463.72,4463.72,1000],["2013-12-20",4423.14,4423.14,4423.14,4423.14,500],["2013-12-23",4423.14,4423.14,4341.98,4423.14,3100],["2013-12-24",4423.14,4423.14,4423.14,4423.14,0],["2013-12-25",4341.98,4341.98,4341.98,4341.98,600],["2013-12-26",4260.82,4341.98,4260.82,4341.98,400],["2013-12-27",4423.14,4423.14,4423.14,4423.14,100],["2013-12-30",4260.82,4260.82,4260.82,4260.82,1000],["2013-12-31",4220.24,4220.24,4220.24,4220.24,200],["2014-01-02",4626.04,4626.04,4463.72,4463.72,10700],["2014-01-03",4463.72,4463.72,4463.72,4463.72,0],["2014-01-06",4301.4,4382.56,4301.4,4382.56,600],["2014-01-07",4301.4,4382.56,4260.82,4382.56,900],["2014-01-08",4301.4,4341.98,4260.82,4341.98,2500],["2014-01-09",4382.56,4382.56,4260.82,4260.82,10300],["2014-01-10",4341.98,4341.98,4341.98,4341.98,1000],["2014-01-13",4341.98,4341.98,4341.98,4341.98,0],["2014-01-14",4260.82,4301.4,4220.24,4220.24,2600],["2014-01-15",4220.24,4341.98,4220.24,4341.98,2800],["2014-01-16",4341.98,4341.98,4341.98,4341.98,0],["2014-01-17",4341.98,4341.98,4341.98,4341.98,0],["2014-01-20",4260.82,4260.82,4260.82,4260.82,800],["2014-01-21",4098.51,4098.51,4017.35,4017.35,42700],["2014-01-22",4017.35,4057.93,3976.77,4017.35,18200],["2014-01-23",4017.35,4017.35,4017.35,4017.35,7000],["2014-01-24",4017.35,4017.35,4017.35,4017.35,5000],["2014-01-27",4017.35,4017.35,4017.35,4017.35,8600],["2014-02-06",4017.35,4017.35,4017.35,4017.35,1300],["2014-02-07",4017.35,4057.93,4017.35,4017.35,10200],["2014-02-10",4017.35,4057.93,4017.35,4057.93,31500],["2014-02-11",4057.93,4301.4,4057.93,4260.82,45800],["2014-02-12",4260.82,4301.4,4260.82,4260.82,38900],["2014-02-13",4057.93,4220.24,4057.93,4179.67,3700],["2014-02-14",4098.51,4139.09,4057.93,4057.93,13100],["2014-02-17",4139.09,4179.67,4139.09,4179.67,8300],["2014-02-18",4220.24,4260.82,4139.09,4139.09,13600],["2014-02-19",4341.98,4341.98,4139.09,4301.4,24800],["2014-02-20",4341.98,4382.56,4220.24,4220.24,14800],["2014-02-21",4260.82,4301.4,4260.82,4301.4,4140],["2014-02-24",4220.24,4301.4,4179.67,4301.4,16800],["2014-02-25",4301.4,4301.4,4260.82,4301.4,12500],["2014-02-26",4301.4,4301.4,4260.82,4301.4,6600],["2014-02-27",4301.4,4423.14,4301.4,4382.56,16850],["2014-02-28",4341.98,4382.56,4341.98,4382.56,6300],["2014-03-03",4301.4,4382.56,4301.4,4301.4,11400],["2014-03-04",4260.82,4301.4,4179.67,4301.4,7700],["2014-03-05",4301.4,4382.56,4301.4,4382.56,1620],["2014-03-06",4382.56,4788.35,4382.56,4788.35,79310],["2014-03-07",5153.57,5234.73,5153.57,5234.73,94900],["2014-03-10",5640.52,5640.52,5194.15,5315.89,13000],["2014-03-11",4869.51,5275.31,4869.51,5275.31,27700],["2014-03-12",5112.99,5112.99,4950.67,5072.41,27900],["2014-03-13",4869.51,5072.41,4869.51,5072.41,19200],["2014-03-14",5072.41,5072.41,4991.25,5031.83,7800],["2014-03-17",4950.67,5031.83,4950.67,5031.83,27900],["2014-03-18",4950.67,4991.25,4950.67,4991.25,5900],["2014-03-19",4869.51,4910.09,4828.93,4910.09,13200],["2014-03-20",5275.31,5275.31,4869.51,4950.67,9400],["2014-03-21",4869.51,5153.57,4869.51,5031.83,19300],["2014-03-24",5031.83,5031.83,4950.67,4991.25,17000],["2014-03-25",4910.09,4991.25,4869.51,4991.25,36100],["2014-03-26",5031.83,5031.83,4504.3,4950.67,3410],["2014-03-27",5397.04,5397.04,4626.04,4626.04,3500],["2014-03-28",4585.46,4869.51,4585.46,4788.35,17300],["2014-03-31",4788.35,4788.35,4666.62,4788.35,8400],["2014-04-01",4626.04,4626.04,4423.14,4423.14,4600],["2014-04-02",4423.14,4463.72,4260.82,4382.56,24200],["2014-04-03",4139.09,4423.14,4139.09,4341.98,10000],["2014-04-04",4707.2,4707.2,4260.82,4382.56,2400],["2014-04-07",4423.14,4463.72,4423.14,4463.72,1100],["2014-04-08",4463.72,4544.88,4423.14,4544.88,3800],["2014-04-10",4544.88,4544.88,4544.88,4544.88,39],["2014-04-11",4626.04,4626.04,4626.04,4626.04,2500],["2014-04-14",4382.56,4544.88,4382.56,4544.88,300],["2014-04-15",4544.88,4544.88,4341.98,4341.98,26700],["2014-04-16",4260.82,4260.82,4260.82,4260.82,7900],["2014-04-17",4260.82,4382.56,4260.82,4382.56,300],["2014-04-18",4504.3,4504.3,4504.3,4504.3,100],["2014-04-21",4504.3,4504.3,4504.3,4504.3,0],["2014-04-22",4139.09,4382.56,4139.09,4382.56,1300],["2014-04-23",4382.56,4382.56,4382.56,4382.56,2200],["2014-04-24",4382.56,4382.56,4382.56,4382.56,0],["2014-04-25",4301.4,4341.98,4301.4,4341.98,7000],["2014-04-28",4301.4,4301.4,4301.4,4301.4,2100],["2014-04-29",4098.51,4301.4,4098.51,4301.4,6300],["2014-05-05",4057.93,4057.93,4057.93,4057.93,6900],["2014-05-06",4098.51,4301.4,4017.35,4301.4,13600],["2014-05-07",4057.93,4057.93,4017.35,4017.35,14700],["2014-05-08",4017.35,4017.35,3652.13,3733.29,78400],["2014-05-09",4017.35,4057.93,3895.61,4017.35,16800],["2014-05-12",3855.03,3936.19,3855.03,3895.61,48100],["2014-05-13",3814.45,3895.61,3814.45,3855.03,26700],["2014-05-14",4017.35,4017.35,4017.35,4017.35,100],["2014-05-15",3855.03,3855.03,3814.45,3814.45,12800],["2014-05-16",3814.45,3814.45,3814.45,3814.45,0],["2014-05-19",3855.03,4098.51,3855.03,4098.51,22400],["2014-05-20",3976.77,3976.77,3976.77,3976.77,3800],["2014-05-21",4179.67,4179.67,4179.67,4179.67,100],["2014-05-22",4017.35,4017.35,3976.77,3976.77,13620],["2014-05-23",4057.93,4057.93,4057.93,4057.93,140],["2014-05-26",4017.35,4017.35,4017.35,4017.35,510],["2014-05-27",4057.93,4057.93,4057.93,4057.93,2100],["2014-05-28",4057.93,4179.67,4017.35,4179.67,6500],["2014-05-29",4057.93,4098.51,4057.93,4098.51,5200],["2014-05-30",4220.24,4220.24,4220.24,4220.24,100],["2014-06-02",4220.24,4220.24,4220.24,4220.24,0],["2014-06-03",4220.24,4220.24,4220.24,4220.24,0],["2014-06-04",4139.09,4139.09,4139.09,4139.09,3000],["2014-06-05",4139.09,4139.09,4139.09,4139.09,0],["2014-06-06",4139.09,4139.09,4139.09,4139.09,0],["2014-06-09",4139.09,4139.09,4139.09,4139.09,0],["2014-06-10",4139.09,4139.09,4139.09,4139.09,0],["2014-06-11",4139.09,4139.09,4139.09,4139.09,0],["2014-06-12",4139.09,4139.09,4139.09,4139.09,500],["2014-06-13",4139.09,4179.67,4057.93,4057.93,6500],["2014-06-16",4098.51,4098.51,4057.93,4057.93,7900],["2014-06-17",4098.51,4098.51,4057.93,4057.93,10300],["2014-06-18",4234.36,4234.36,4057.93,4057.93,2600],["2014-06-19",4057.93,4057.93,4057.93,4057.93,0],["2014-06-20",4366.68,4366.68,4366.68,4366.68,100],["2014-06-23",4102.04,4102.04,3969.71,3969.71,4100],["2014-06-24",4278.47,4278.47,4278.47,4278.47,100],["2014-06-25",4543.11,4543.11,4543.11,4543.11,100],["2014-06-26",4543.11,4543.11,4543.11,4543.11,0],["2014-06-27",4366.68,4410.79,4366.68,4410.79,500],["2014-06-30",4410.79,4410.79,4410.79,4410.79,0],["2014-07-01",4410.79,4410.79,4410.79,4410.79,0],["2014-07-02",4278.47,4278.47,4278.47,4278.47,300],["2014-07-03",4102.04,4234.36,4102.04,4190.25,2800],["2014-07-04",4190.25,4190.25,4190.25,4190.25,0],["2014-07-07",4190.25,4190.25,4190.25,4190.25,400],["2014-07-08",4013.82,4057.93,4013.82,4057.93,1400],["2014-07-09",4102.04,4146.14,4102.04,4146.14,1200],["2014-07-10",4146.14,4146.14,4146.14,4146.14,0],["2014-07-11",4146.14,4146.14,4146.14,4146.14,500],["2014-07-14",4102.04,4102.04,4102.04,4102.04,100],["2014-07-15",4102.04,4102.04,4102.04,4102.04,53900],["2014-07-16",4102.04,4102.04,4102.04,4102.04,0],["2014-07-17",4146.14,4278.47,4146.14,4278.47,4900],["2014-07-18",4234.36,4278.47,4234.36,4278.47,800],["2014-07-21",4102.04,4146.14,4102.04,4146.14,4400],["2014-07-22",4322.58,4322.58,4322.58,4322.58,100],["2014-07-23",4322.58,4322.58,4102.04,4102.04,5400],["2014-07-24",4102.04,4102.04,4057.93,4102.04,6400],["2014-07-25",4146.14,4146.14,4146.14,4146.14,2000],["2014-07-28",4146.14,4146.14,4146.14,4146.14,0],["2014-07-29",4146.14,4146.14,4146.14,4146.14,0],["2014-07-30",3749.17,4146.14,3749.17,4146.14,400],["2014-07-31",3749.17,4102.04,3749.17,4102.04,300],["2014-08-01",3705.06,4102.04,3705.06,4102.04,200],["2014-08-04",4102.04,4102.04,4102.04,4102.04,100],["2014-08-05",4013.82,4013.82,4013.82,4013.82,100],["2014-08-06",3616.85,4013.82,3616.85,3969.71,9200],["2014-08-07",3969.71,3969.71,3969.71,3969.71,0],["2014-08-08",4057.93,4057.93,4057.93,4057.93,100],["2014-08-11",4013.82,4013.82,4013.82,4013.82,3400],["2014-08-12",4057.93,4057.93,4057.93,4057.93,100],["2014-08-13",4057.93,4057.93,4057.93,4057.93,500],["2014-08-14",4013.82,4013.82,4013.82,4013.82,1900],["2014-08-15",4057.93,4057.93,4013.82,4013.82,200],["2014-08-18",3969.71,4013.82,3925.6,4013.82,3100],["2014-08-19",4013.82,4013.82,4013.82,4013.82,0],["2014-08-20",4013.82,4057.93,4013.82,4057.93,4000],["2014-08-21",4057.93,4057.93,4057.93,4057.93,0],["2014-08-22",4057.93,4057.93,4057.93,4057.93,1200],["2014-08-25",4057.93,4102.04,4057.93,4102.04,5100],["2014-08-26",4102.04,4102.04,4102.04,4102.04,2100],["2014-08-27",4102.04,4102.04,4102.04,4102.04,0],["2014-08-28",4190.25,4190.25,4102.04,4102.04,2900],["2014-08-29",4102.04,4278.47,4102.04,4278.47,6400],["2014-09-03",4322.58,4322.58,4322.58,4322.58,600],["2014-09-04",4102.04,4322.58,4102.04,4322.58,300],["2014-09-05",4322.58,4322.58,4322.58,4322.58,0],["2014-09-08",4322.58,4322.58,4322.58,4322.58,0],["2014-09-09",4057.93,4234.36,4057.93,4234.36,400],["2014-09-10",4234.36,4278.47,4234.36,4278.47,5400],["2014-09-11",4278.47,4278.47,4278.47,4278.47,0],["2014-09-12",4057.93,4278.47,3881.5,3925.6,12900],["2014-09-15",4278.47,4278.47,4057.93,4102.04,11800],["2014-09-16",4057.93,4057.93,4057.93,4057.93,2000],["2014-09-17",4190.25,4190.25,4190.25,4190.25,3800],["2014-09-18",4190.25,4190.25,4102.04,4146.14,14400],["2014-09-19",4190.25,4190.25,4190.25,4190.25,300],["2014-09-22",4190.25,4190.25,4190.25,4190.25,0],["2014-09-23",4146.14,4146.14,4146.14,4146.14,3700],["2014-09-24",4146.14,4146.14,4146.14,4146.14,1000],["2014-09-25",4102.04,4102.04,4102.04,4102.04,1000],["2014-09-26",4102.04,4102.04,4102.04,4102.04,0],["2014-09-29",4057.93,4057.93,4057.93,4057.93,2000],["2014-09-30",4057.93,4057.93,4057.93,4057.93,0],["2014-10-01",4057.93,4190.25,3969.71,4190.25,10100],["2014-10-02",4102.04,4102.04,4102.04,4102.04,300],["2014-10-03",4102.04,4234.36,4102.04,4190.25,3400],["2014-10-06",4190.25,4190.25,4190.25,4190.25,13800],["2014-10-07",4190.25,4234.36,4190.25,4234.36,3000],["2014-10-08",4234.36,4234.36,4234.36,4234.36,0],["2014-10-09",4234.36,4234.36,4234.36,4234.36,0],["2014-10-10",4234.36,4234.36,4234.36,4234.36,0],["2014-10-13",4190.25,4190.25,4190.25,4190.25,5000],["2014-10-14",4190.25,4190.25,4190.25,4190.25,3100],["2014-10-15",4190.25,4190.25,4190.25,4190.25,400],["2014-10-16",4146.14,4146.14,4013.82,4013.82,8200],["2014-10-17",4013.82,4013.82,4013.82,4013.82,300],["2014-10-20",4013.82,4013.82,4013.82,4013.82,0],["2014-10-21",4146.14,4146.14,4146.14,4146.14,100],["2014-10-22",4146.14,4146.14,4146.14,4146.14,0],["2014-10-23",4146.14,4146.14,4146.14,4146.14,0],["2014-10-24",4102.04,4146.14,4102.04,4146.14,3000],["2014-10-27",4057.93,4102.04,4057.93,4102.04,3500],["2014-10-28",4146.14,4146.14,4146.14,4146.14,100],["2014-10-29",4102.04,4102.04,4057.93,4102.04,13500],["2014-10-30",4057.93,4102.04,4057.93,4102.04,18300],["2014-10-31",4102.04,4102.04,4102.04,4102.04,0],["2014-11-03",3881.5,3881.5,3881.5,3881.5,1000],["2014-11-04",3925.6,4146.14,3925.6,4146.14,300],["2014-11-05",3925.6,3925.6,3881.5,3881.5,1800],["2014-11-06",3925.6,3925.6,3925.6,3925.6,200],["2014-11-07",3925.6,4057.93,3881.5,4057.93,3000],["2014-11-10",3925.6,3925.6,3925.6,3925.6,600],["2014-11-11",3969.71,3969.71,3969.71,3969.71,700],["2014-11-12",3969.71,3969.71,3969.71,3969.71,0],["2014-11-13",3969.71,3969.71,3969.71,3969.71,0],["2014-11-14",3969.71,3969.71,3969.71,3969.71,0],["2014-11-17",4190.25,4190.25,4190.25,4190.25,100],["2014-11-18",4190.25,4190.25,4190.25,4190.25,0],["2014-11-19",3969.71,4146.14,3969.71,4146.14,4800],["2014-11-20",4013.82,4013.82,3969.71,3969.71,8800],["2014-11-21",4057.93,4057.93,4013.82,4013.82,4200],["2014-11-24",4146.14,4146.14,4146.14,4146.14,100],["2014-11-25",3969.71,4146.14,3969.71,4146.14,1100],["2014-11-26",4146.14,4146.14,4146.14,4146.14,0],["2014-11-27",3969.71,4146.14,3969.71,4146.14,4500],["2014-11-28",4146.14,4146.14,4146.14,4146.14,0],["2014-12-01",4146.14,4146.14,4146.14,4146.14,0],["2014-12-02",4234.36,4234.36,4234.36,4234.36,15000],["2014-12-03",4234.36,4234.36,4234.36,4234.36,0],["2014-12-04",3925.6,4190.25,3881.5,4190.25,4400],["2014-12-05",4190.25,4190.25,4190.25,4190.25,0],["2014-12-08",4190.25,4190.25,4190.25,4190.25,0],["2014-12-09",3969.71,3969.71,3969.71,3969.71,500],["2014-12-10",3969.71,3969.71,3969.71,3969.71,0],["2014-12-11",4146.14,4146.14,4146.14,4146.14,100],["2014-12-12",4146.14,4146.14,4146.14,4146.14,0],["2014-12-15",4146.14,4146.14,4146.14,4146.14,0],["2014-12-16",4146.14,4146.14,4146.14,4146.14,0],["2014-12-17",3749.17,3749.17,3749.17,3749.17,700],["2014-12-18",3969.71,4057.93,3969.71,4057.93,200],["2014-12-19",3969.71,3969.71,3969.71,3969.71,200],["2014-12-22",3969.71,3969.71,3969.71,3969.71,0],["2014-12-23",3969.71,3969.71,3969.71,3969.71,200],["2014-12-24",3749.17,4102.04,3749.17,4102.04,10200],["2014-12-25",4102.04,4102.04,4102.04,4102.04,0],["2014-12-26",4102.04,4102.04,4102.04,4102.04,0],["2014-12-29",3837.39,3837.39,3837.39,3837.39,12000],["2014-12-30",4013.82,4013.82,4013.82,4013.82,100],["2014-12-31",4013.82,4013.82,4013.82,4013.82,0],["2015-01-05",4013.82,4013.82,4013.82,4013.82,0],["2015-01-06",4013.82,4013.82,4013.82,4013.82,0],["2015-01-07",4013.82,4013.82,4013.82,4013.82,0],["2015-01-08",3793.28,3793.28,3793.28,3793.28,1500],["2015-01-09",3881.5,4057.93,3881.5,4057.93,1100],["2015-01-12",4057.93,4057.93,4057.93,4057.93,0],["2015-01-13",4057.93,4057.93,4057.93,4057.93,0],["2015-01-14",3749.17,3793.28,3749.17,3749.17,53900],["2015-01-15",3881.5,3881.5,3881.5,3881.5,1000],["2015-01-16",3881.5,3881.5,3749.17,3881.5,10300],["2015-01-19",3969.71,4102.04,3969.71,4013.82,19200],["2015-01-20",4013.82,4013.82,4013.82,4013.82,6500],["2015-01-21",4013.82,4013.82,4013.82,4013.82,2500],["2015-01-22",4190.25,4190.25,4190.25,4190.25,200],["2015-01-23",4102.04,4190.25,4102.04,4146.14,7400],["2015-01-26",4146.14,4190.25,4146.14,4190.25,3900],["2015-01-27",4057.93,4057.93,4057.93,4057.93,1000],["2015-01-28",4057.93,4057.93,4057.93,4057.93,0],["2015-01-29",4102.04,4102.04,4102.04,4102.04,100],["2015-01-30",3969.71,4057.93,3969.71,4057.93,400],["2015-02-02",4013.82,4057.93,3969.71,4057.93,8500],["2015-02-03",4057.93,4057.93,4057.93,4057.93,0],["2015-02-04",3969.71,3969.71,3969.71,3969.71,3000],["2015-02-05",3969.71,3969.71,3969.71,3969.71,0],["2015-02-06",3969.71,3969.71,3969.71,3969.71,2000],["2015-02-09",3969.71,3969.71,3969.71,3969.71,0],["2015-02-10",3969.71,3969.71,3969.71,3969.71,1000],["2015-02-11",4057.93,4057.93,4057.93,4057.93,100],["2015-02-12",4102.04,4102.04,4102.04,4102.04,100],["2015-02-13",4102.04,4102.04,4102.04,4102.04,0],["2015-02-24",4057.93,4146.14,4057.93,4146.14,1100],["2015-02-25",4146.14,4146.14,4146.14,4146.14,900],["2015-02-26",4057.93,4057.93,4057.93,4057.93,4200],["2015-02-27",4146.14,4146.14,4146.14,4146.14,100],["2015-03-02",4146.14,4146.14,4146.14,4146.14,0],["2015-03-03",4146.14,4146.14,4146.14,4146.14,0],["2015-03-04",3969.71,4102.04,3969.71,4102.04,200],["2015-03-05",3969.71,4013.82,3969.71,4013.82,8600],["2015-03-06",4057.93,4057.93,4057.93,4057.93,3900],["2015-03-09",4013.82,4057.93,4013.82,4057.93,2000],["2015-03-10",3969.71,4057.93,3969.71,3969.71,15600],["2015-03-11",4013.82,4013.82,4013.82,4013.82,200],["2015-03-12",4013.82,4013.82,3969.71,4013.82,21300],["2015-03-13",4013.82,4057.93,4013.82,4057.93,700],["2015-03-16",4102.04,4102.04,4102.04,4102.04,15000],["2015-03-17",4146.14,4146.14,4146.14,4146.14,100],["2015-03-18",4146.14,4146.14,4146.14,4146.14,0],["2015-03-19",4146.14,4146.14,4146.14,4146.14,0],["2015-03-20",3925.6,3925.6,3925.6,3925.6,100],["2015-03-23",4013.82,4102.04,4013.82,4102.04,7400],["2015-03-24",4146.14,4146.14,4013.82,4102.04,13530],["2015-03-25",4057.93,4057.93,4057.93,4057.93,4000],["2015-03-26",4146.14,4146.14,4013.82,4102.04,11200],["2015-03-27",4146.14,4146.14,4057.93,4146.14,2200],["2015-03-30",4146.14,4146.14,4146.14,4146.14,0],["2015-03-31",4146.14,4146.14,4146.14,4146.14,30],["2015-04-01",4146.14,4146.14,4146.14,4146.14,0],["2015-04-02",4190.25,4190.25,4102.04,4102.04,11000],["2015-04-03",4146.14,4146.14,4146.14,4146.14,100],["2015-04-06",4146.14,4146.14,4146.14,4146.14,0],["2015-04-07",4146.14,4146.14,4146.14,4146.14,0],["2015-04-08",4057.93,4057.93,4013.82,4013.82,25000],["2015-04-09",4190.25,4190.25,4190.25,4190.25,100],["2015-04-10",4190.25,4190.25,4190.25,4190.25,0],["2015-04-13",4190.25,4190.25,4190.25,4190.25,0],["2015-04-14",4190.25,4190.25,4190.25,4190.25,0],["2015-04-15",4146.14,4146.14,4146.14,4146.14,2000],["2015-04-16",4190.25,4190.25,4057.93,4190.25,3200],["2015-04-17",4190.25,4190.25,4190.25,4190.25,0],["2015-04-20",4410.79,4410.79,4234.36,4234.36,300],["2015-04-21",4234.36,4234.36,4234.36,4234.36,0],["2015-04-22",4146.14,4190.25,4146.14,4190.25,300],["2015-04-23",4146.14,4190.25,4102.04,4102.04,22700],["2015-04-24",4190.25,4190.25,4190.25,4190.25,4000],["2015-04-27",4102.04,4190.25,4102.04,4190.25,300],["2015-05-04",4190.25,4322.58,4146.14,4146.14,30400],["2015-05-05",4102.04,4102.04,4102.04,4102.04,4100],["2015-05-06",4190.25,4190.25,4057.93,4057.93,4000],["2015-05-07",4102.04,4102.04,4102.04,4102.04,7000],["2015-05-08",4102.04,4102.04,4102.04,4102.04,0],["2015-05-11",4146.14,4146.14,4146.14,4146.14,100],["2015-05-12",4102.04,4102.04,4102.04,4102.04,5500],["2015-05-13",4102.04,4102.04,4102.04,4102.04,0],["2015-05-14",4057.93,4278.47,4057.93,4278.47,17900],["2015-05-15",4234.36,4234.36,4234.36,4234.36,18000],["2015-05-18",4013.82,4013.82,3969.71,3969.71,7600],["2015-05-19",4234.36,4234.36,4234.36,4234.36,200],["2015-05-20",4234.36,4234.36,4234.36,4234.36,0],["2015-05-21",4234.36,4234.36,4190.25,4190.25,30800],["2015-05-22",4146.14,4146.14,4146.14,4146.14,500],["2015-05-25",4190.25,4190.25,4190.25,4190.25,11200],["2015-05-26",4146.14,4190.25,4146.14,4146.14,7000],["2015-05-27",4322.58,4322.58,4190.25,4190.25,24400],["2015-05-28",4278.47,4278.47,4278.47,4278.47,16000],["2015-05-29",4322.58,4322.58,4234.36,4234.36,15100],["2015-06-01",4322.58,4322.58,4322.58,4322.58,6000],["2015-06-02",4146.14,4146.14,4146.14,4146.14,100],["2015-06-03",4146.14,4146.14,4146.14,4146.14,1900],["2015-06-04",4146.14,4146.14,4146.14,4146.14,3600],["2015-06-05",4146.14,4146.14,4146.14,4146.14,1600],["2015-06-08",4146.14,4278.47,4102.04,4278.47,9100],["2015-06-09",4146.14,4146.14,4057.93,4146.14,6000],["2015-06-10",4278.47,4278.47,4278.47,4278.47,100],["2015-06-11",4102.04,4234.36,4102.04,4234.36,2400],["2015-06-12",4234.36,4234.36,4234.36,4234.36,0],["2015-06-15",4190.25,4190.25,4190.25,4190.25,4700],["2015-06-16",4102.04,4146.14,4102.04,4146.14,3000],["2015-06-17",4146.14,4146.14,4146.14,4146.14,0],["2015-06-18",4102.04,4102.04,4102.04,4102.04,1500],["2015-06-19",4146.14,4190.25,4146.14,4190.25,2100],["2015-06-22",4190.25,4190.25,4190.25,4190.25,19000],["2015-06-23",4190.25,4190.25,4190.25,4190.25,14800],["2015-06-24",4190.25,4190.25,4190.25,4190.25,4000],["2015-06-25",4146.14,4146.14,4146.14,4146.14,8100],["2015-06-26",4190.25,4190.25,4190.25,4190.25,100],["2015-06-29",4190.25,4190.25,4190.25,4190.25,2800],["2015-06-30",4190.25,4234.36,4190.25,4234.36,6500],["2015-07-01",4234.36,4234.36,4234.36,4234.36,7000],["2015-07-02",4234.36,4234.36,4190.25,4190.25,9300],["2015-07-03",4190.25,4190.25,4190.25,4190.25,4800],["2015-07-06",4190.25,4190.25,4190.25,4190.25,100],["2015-07-07",4146.14,4190.25,4146.14,4190.25,400],["2015-07-08",4190.25,4190.25,4190.25,4190.25,100],["2015-07-09",4190.25,4190.25,4190.25,4190.25,1000],["2015-07-10",4190.25,4190.25,4190.25,4190.25,10000],["2015-07-13",4190.25,4190.25,4190.25,4190.25,1100],["2015-07-14",4190.25,4190.25,4102.04,4102.04,18600],["2015-07-15",4102.04,4102.04,4102.04,4102.04,0],["2015-07-16",4102.04,4102.04,4102.04,4102.04,0],["2015-07-17",4190.25,4190.25,4190.25,4190.25,100],["2015-07-20",4190.25,4190.25,4190.25,4190.25,0],["2015-07-21",4190.25,4190.25,4057.93,4057.93,1200],["2015-07-22",4146.14,4146.14,4146.14,4146.14,100],["2015-07-23",4146.14,4146.14,4146.14,4146.14,0],["2015-07-24",4146.14,4146.14,4146.14,4146.14,0],["2015-07-27",4190.25,4190.25,4013.82,4146.14,11000],["2015-07-28",4102.04,4102.04,4057.93,4057.93,9000],["2015-07-29",4057.93,4057.93,4057.93,4057.93,0],["2015-07-30",4057.93,4057.93,4057.93,4057.93,0],["2015-07-31",4102.04,4146.14,4057.93,4146.14,9000],["2015-08-03",4057.93,4057.93,4057.93,4057.93,3100],["2015-08-04",4057.93,4057.93,4057.93,4057.93,0],["2015-08-05",4057.93,4057.93,4057.93,4057.93,0],["2015-08-06",4013.82,4057.93,4013.82,4057.93,8700],["2015-08-07",4013.82,4146.14,4013.82,4146.14,200],["2015-08-10",4146.14,4146.14,4146.14,4146.14,0],["2015-08-11",4057.93,4057.93,4057.93,4057.93,10000],["2015-08-12",4057.93,4057.93,4057.93,4057.93,11000],["2015-08-13",4190.25,4190.25,4057.93,4057.93,10700],["2015-08-14",4190.25,4234.36,4190.25,4190.25,3900],["2015-08-17",4190.25,4190.25,4190.25,4190.25,0],["2015-08-18",4366.68,4366.68,4366.68,4366.68,3600],["2015-08-19",4190.25,4190.25,4190.25,4190.25,800],["2015-08-20",4190.25,4190.25,4190.25,4190.25,0],["2015-08-21",3969.71,4366.68,3969.71,4278.47,32000],["2015-08-24",3969.71,4190.25,3925.6,3925.6,21100],["2015-08-25",4146.14,4146.14,4146.14,4146.14,100],["2015-08-26",4190.25,4190.25,4190.25,4190.25,300],["2015-08-27",4190.25,4190.25,4190.25,4190.25,400],["2015-08-28",4190.25,4190.25,4190.25,4190.25,0],["2015-08-31",4190.25,4190.25,4190.25,4190.25,400],["2015-09-01",4190.25,4190.25,4190.25,4190.25,400],["2015-09-03",4190.25,4190.25,4190.25,4190.25,0],["2015-09-04",4190.25,4190.25,4190.25,4190.25,0],["2015-09-07",4190.25,4190.25,4190.25,4190.25,2700],["2015-09-08",4146.14,4146.14,4146.14,4146.14,3000],["2015-09-09",4190.25,4234.36,4190.25,4190.25,22700],["2015-09-10",4190.25,4338.14,4190.25,4338.14,14300],["2015-09-11",4190.25,4190.25,4190.25,4190.25,400],["2015-09-14",4190.25,4190.25,4190.25,4190.25,0],["2015-09-15",4091.66,4190.25,4042.36,4042.36,14800],["2015-09-16",4042.36,4042.36,4042.36,4042.36,0],["2015-09-17",4042.36,4042.36,4042.36,4042.36,0],["2015-09-18",4190.25,4190.25,4190.25,4190.25,100],["2015-09-21",4140.95,4140.95,4140.95,4140.95,100],["2015-09-22",4190.25,4190.25,4091.66,4091.66,16100],["2015-09-23",4140.95,4140.95,4091.66,4091.66,5200],["2015-09-24",4091.66,4091.66,4091.66,4091.66,700],["2015-09-25",4091.66,4091.66,4091.66,4091.66,0],["2015-09-28",4091.66,4091.66,4091.66,4091.66,0],["2015-09-29",4091.66,4091.66,4091.66,4091.66,0],["2015-09-30",4190.25,4190.25,4190.25,4190.25,4700],["2015-10-01",4190.25,4190.25,4140.95,4140.95,1600],["2015-10-02",4140.95,4190.25,4140.95,4190.25,6000],["2015-10-05",4190.25,4190.25,4190.25,4190.25,0],["2015-10-06",4190.25,4190.25,4190.25,4190.25,0],["2015-10-07",4091.66,4140.95,4091.66,4140.95,5000],["2015-10-08",4140.95,4140.95,4140.95,4140.95,0],["2015-10-09",4091.66,4091.66,4091.66,4091.66,3000],["2015-10-12",4288.85,4288.85,4190.25,4190.25,3000],["2015-10-13",4190.25,4190.25,4190.25,4190.25,0],["2015-10-14",4190.25,4190.25,4190.25,4190.25,5000],["2015-10-15",4190.25,4190.25,4190.25,4190.25,4500],["2015-10-16",4190.25,4190.25,4190.25,4190.25,0],["2015-10-19",4190.25,4190.25,4190.25,4190.25,0],["2015-10-20",4190.25,4190.25,4190.25,4190.25,0],["2015-10-21",4140.95,4190.25,4140.95,4190.25,6300],["2015-10-22",4190.25,4190.25,4190.25,4190.25,10900],["2015-10-23",4190.25,4190.25,4190.25,4190.25,3600],["2015-10-26",4190.25,4190.25,4190.25,4190.25,0],["2015-10-27",4190.25,4190.25,4190.25,4190.25,0],["2015-10-28",4190.25,4190.25,4190.25,4190.25,0],["2015-10-29",4190.25,4190.25,4190.25,4190.25,0],["2015-10-30",4190.25,4190.25,4190.25,4190.25,0],["2015-11-02",4091.66,4190.25,4091.66,4190.25,12400],["2015-11-03",4190.25,4190.25,4190.25,4190.25,0],["2015-11-04",4042.36,4190.25,4042.36,4190.25,6500],["2015-11-05",4042.36,4042.36,4042.36,4042.36,7000],["2015-11-06",4042.36,4042.36,4042.36,4042.36,100],["2015-11-09",4042.36,4042.36,4042.36,4042.36,0],["2015-11-10",4042.36,4042.36,4042.36,4042.36,20000],["2015-11-11",4042.36,4042.36,4042.36,4042.36,0],["2015-11-12",4042.36,4042.36,4042.36,4042.36,100],["2015-11-13",4042.36,4042.36,4042.36,4042.36,0],["2015-11-16",4042.36,4042.36,4042.36,4042.36,0],["2015-11-17",3795.87,3795.87,3795.87,3795.87,100],["2015-11-18",3845.17,3845.17,3845.17,3845.17,100],["2015-11-19",3845.17,3845.17,3845.17,3845.17,0],["2015-11-20",3993.06,3993.06,3993.06,3993.06,100],["2015-11-23",3993.06,4042.36,3993.06,4042.36,4000],["2015-11-24",4042.36,4042.36,4042.36,4042.36,1300],["2015-11-25",4042.36,4042.36,4042.36,4042.36,40000],["2015-11-26",3943.77,3943.77,3943.77,3943.77,20200],["2015-11-27",3943.77,3943.77,3943.77,3943.77,0],["2015-11-30",3943.77,3943.77,3943.77,3943.77,0],["2015-12-01",3943.77,3943.77,3943.77,3943.77,8500],["2015-12-02",4042.36,4091.66,4042.36,4091.66,51800],["2015-12-03",4190.25,4190.25,4190.25,4190.25,3900],["2015-12-04",3993.06,3993.06,3993.06,3993.06,800],["2015-12-07",3993.06,3993.06,3993.06,3993.06,0],["2015-12-08",3943.77,3993.06,3943.77,3993.06,7400],["2015-12-09",3993.06,3993.06,3943.77,3993.06,13800],["2015-12-10",4190.25,4190.25,4190.25,4190.25,100],["2015-12-11",4288.85,4288.85,4288.85,4288.85,100],["2015-12-14",4288.85,4288.85,4288.85,4288.85,0],["2015-12-15",4288.85,4288.85,4288.85,4288.85,0],["2015-12-16",4288.85,4288.85,4288.85,4288.85,0],["2015-12-17",3993.06,3993.06,3943.77,3993.06,5000],["2015-12-18",3993.06,3993.06,3993.06,3993.06,0],["2015-12-21",3993.06,3993.06,3993.06,3993.06,10],["2015-12-22",4190.25,4190.25,4190.25,4190.25,9000],["2015-12-23",4190.25,4190.25,4190.25,4190.25,0],["2015-12-24",4190.25,4190.25,4190.25,4190.25,0],["2015-12-25",3943.77,3943.77,3943.77,3943.77,1000],["2015-12-28",3943.77,3943.77,3943.77,3943.77,0],["2015-12-29",3943.77,4140.95,3943.77,4140.95,1810],["2015-12-30",4140.95,4140.95,4140.95,4140.95,6000],["2015-12-31",4140.95,4140.95,4140.95,4140.95,0],["2016-01-04",4091.66,4091.66,4091.66,4091.66,500],["2016-01-05",4091.66,4091.66,4091.66,4091.66,0],["2016-01-06",4091.66,4140.95,4091.66,4140.95,1500],["2016-01-07",4091.66,4091.66,4091.66,4091.66,500],["2016-01-08",4091.66,4091.66,4091.66,4091.66,0],["2016-01-11",4091.66,4091.66,4091.66,4091.66,0],["2016-01-12",4190.25,4190.25,4190.25,4190.25,6200],["2016-01-13",4190.25,4190.25,4190.25,4190.25,0],["2016-01-14",4190.25,4190.25,4190.25,4190.25,0],["2016-01-15",3943.77,3943.77,3943.77,3943.77,3000],["2016-01-18",4091.66,4091.66,3549.39,4091.66,10700],["2016-01-19",4042.36,4091.66,3943.77,4042.36,48300],["2016-01-20",4042.36,4042.36,4042.36,4042.36,0],["2016-01-21",3894.47,3894.47,3894.47,3894.47,2000],["2016-01-22",3894.47,3894.47,3894.47,3894.47,0],["2016-01-25",3894.47,3894.47,3894.47,3894.47,0],["2016-01-26",3894.47,3894.47,3894.47,3894.47,0],["2016-01-27",3894.47,3894.47,3894.47,3894.47,0],["2016-01-28",3894.47,3894.47,3894.47,3894.47,0],["2016-01-29",4042.36,4091.66,4042.36,4042.36,10300],["2016-02-01",4042.36,4042.36,4042.36,4042.36,0],["2016-02-02",4091.66,4140.95,4091.66,4140.95,18000],["2016-02-03",4140.95,4140.95,4140.95,4140.95,0],["2016-02-04",4091.66,4091.66,4091.66,4091.66,12800],["2016-02-05",4091.66,4091.66,4091.66,4091.66,0],["2016-02-15",4091.66,4091.66,4091.66,4091.66,0],["2016-02-16",4091.66,4091.66,4091.66,4091.66,0],["2016-02-17",3993.06,3993.06,3993.06,3993.06,2000],["2016-02-18",3993.06,3993.06,3993.06,3993.06,0],["2016-02-19",4190.25,4190.25,4190.25,4190.25,100],["2016-02-22",4140.95,4140.95,4042.36,4042.36,8900],["2016-02-23",4042.36,4091.66,4042.36,4091.66,6000],["2016-02-24",4091.66,4091.66,4091.66,4091.66,0],["2016-02-25",4091.66,4091.66,4091.66,4091.66,0],["2016-02-26",4091.66,4091.66,4091.66,4091.66,0],["2016-02-29",4091.66,4091.66,4091.66,4091.66,0],["2016-03-01",4091.66,4091.66,4091.66,4091.66,0],["2016-03-02",4091.66,4091.66,4091.66,4091.66,0],["2016-03-03",4091.66,4091.66,4091.66,4091.66,0],["2016-03-04",4091.66,4091.66,4091.66,4091.66,0],["2016-03-07",3943.77,3943.77,3943.77,3943.77,10000],["2016-03-08",3943.77,3943.77,3943.77,3943.77,0],["2016-03-09",3943.77,3943.77,3943.77,3943.77,0],["2016-03-10",3993.06,3993.06,3943.77,3943.77,15200],["2016-03-11",4140.95,4140.95,4042.36,4042.36,12900],["2016-03-14",4042.36,4042.36,4042.36,4042.36,0],["2016-03-15",4042.36,4042.36,4042.36,4042.36,0],["2016-03-16",3845.17,4042.36,3845.17,4042.36,34700],["2016-03-17",4042.36,4042.36,4042.36,4042.36,25000],["2016-03-18",4140.95,4140.95,4042.36,4042.36,9500],["2016-03-21",4042.36,4042.36,4042.36,4042.36,0],["2016-03-22",4042.36,4091.66,4042.36,4091.66,41200],["2016-03-23",4140.95,4140.95,4091.66,4091.66,21500],["2016-03-24",4091.66,4091.66,4091.66,4091.66,0],["2016-03-25",4091.66,4091.66,4091.66,4091.66,0],["2016-03-28",4190.25,4190.25,4190.25,4190.25,400],["2016-03-29",4190.25,4190.25,4190.25,4190.25,0],["2016-03-30",4190.25,4190.25,4190.25,4190.25,0],["2016-03-31",4042.36,4042.36,4042.36,4042.36,200],["2016-04-01",4042.36,4042.36,4042.36,4042.36,0],["2016-04-04",4042.36,4042.36,4042.36,4042.36,0],["2016-04-05",4042.36,4042.36,4042.36,4042.36,6000],["2016-04-06",4042.36,4436.74,4042.36,4436.74,99500],["2016-04-07",4436.74,4584.63,4436.74,4486.03,89600],["2016-04-08",4486.03,4486.03,4486.03,4486.03,19300],["2016-04-11",4486.03,4929.71,4486.03,4929.71,122000],["2016-04-12",5126.9,5422.68,5126.9,5422.68,74200],["2016-04-13",5964.95,5964.95,5964.95,5964.95,130500],["2016-04-14",6507.21,6507.21,5915.65,5964.95,75600],["2016-04-15",5521.27,5964.95,5521.27,5521.27,41600],["2016-04-19",5521.27,5915.65,5028.3,5274.79,50630],["2016-04-20",5274.79,5471.98,5225.49,5422.68,25300],["2016-04-21",5422.68,5422.68,5126.9,5422.68,10600],["2016-04-22",5373.38,5373.38,4880.41,4929.71,23600],["2016-04-25",4683.22,4929.71,4683.22,4929.71,12100],["2016-04-26",4929.71,5274.79,4929.71,5176.19,5100],["2016-04-27",5176.19,5176.19,5028.3,5176.19,9300],["2016-04-28",4929.71,5077.6,4831.11,4929.71,9300],["2016-04-29",4831.11,5176.19,4831.11,5176.19,9800],["2016-05-04",4929.71,4929.71,4831.11,4929.71,15500],["2016-05-05",4929.71,4929.71,4535.33,4929.71,13200],["2016-05-06",4831.11,4831.11,4732.52,4831.11,26400],["2016-05-09",4880.41,5028.3,4831.11,4880.41,13600],["2016-05-10",4831.11,4831.11,4781.82,4781.82,13300],["2016-05-11",4781.82,4880.41,4781.82,4880.41,5700],["2016-05-12",4781.82,4781.82,4781.82,4781.82,9300],["2016-05-13",4781.82,4781.82,4781.82,4781.82,3600],["2016-05-16",4781.82,4781.82,4633.92,4732.52,16700],["2016-05-17",4683.22,4781.82,4683.22,4781.82,4100],["2016-05-18",4683.22,4831.11,4683.22,4831.11,2500],["2016-05-19",4683.22,4683.22,4683.22,4683.22,1000],["2016-05-20",4683.22,4683.22,4683.22,4683.22,4000],["2016-05-23",4683.22,4683.22,4633.92,4683.22,6300],["2016-05-24",4683.22,4732.52,4683.22,4732.52,10700],["2016-05-25",4732.52,4781.82,4633.92,4633.92,8600],["2016-05-26",4633.92,4831.11,4486.03,4633.92,66400],["2016-05-27",4584.63,4633.92,4584.63,4633.92,3400],["2016-05-30",4633.92,4831.11,4633.92,4732.52,64100],["2016-05-31",4535.33,4781.82,4535.33,4781.82,5000],["2016-06-01",4584.63,4781.82,4584.63,4781.82,200],["2016-06-02",4683.22,4683.22,4535.33,4535.33,7600],["2016-06-03",4732.52,4732.52,4633.92,4633.92,38000],["2016-06-06",4732.52,4732.52,4732.52,4732.52,11200],["2016-06-07",4732.52,4732.52,4732.52,4732.52,0],["2016-06-08",4633.92,4781.82,4535.33,4781.82,50300],["2016-06-09",4584.63,4584.63,4584.63,4584.63,100],["2016-06-10",4979.0,4979.0,4979.0,4979.0,100],["2016-06-13",4979.0,4979.0,4979.0,4979.0,0],["2016-06-14",4633.92,4633.92,4486.03,4633.92,6800],["2016-06-15",4486.03,4633.92,4486.03,4633.92,2030],["2016-06-16",4633.92,4633.92,4535.33,4535.33,3100],["2016-06-17",4535.33,4535.33,4535.33,4535.33,200],["2016-06-20",4535.33,4535.33,4486.03,4486.03,6800],["2016-06-21",4486.03,4486.03,4486.03,4486.03,1000],["2016-06-22",4486.03,4486.03,4486.03,4486.03,300],["2016-06-23",4486.03,4486.03,4239.55,4436.74,25200],["2016-06-24",4486.03,4535.33,4288.85,4535.33,8510],["2016-06-27",4436.74,4436.74,4436.74,4436.74,600],["2016-06-28",4436.74,4436.74,4436.74,4436.74,0],["2016-06-29",4486.03,4486.03,4436.74,4486.03,4100],["2016-06-30",4633.92,4929.71,4633.92,4683.22,7000],["2016-07-01",4683.22,4683.22,4683.22,4683.22,1000],["2016-07-04",4633.92,4683.22,4633.92,4683.22,300],["2016-07-05",4683.22,4683.22,4584.63,4584.63,6700],["2016-07-06",4584.63,4584.63,4584.63,4584.63,1900],["2016-07-07",4584.63,4732.52,4486.03,4535.33,13600],["2016-07-08",4535.33,4781.82,4535.33,4781.82,22000],["2016-07-11",4633.92,4781.82,4584.63,4781.82,22200],["2016-07-12",4633.92,4929.71,4633.92,4929.71,3600],["2016-07-13",4929.71,4929.71,4929.71,4929.71,0],["2016-07-14",4486.03,4584.63,4486.03,4584.63,5900],["2016-07-15",4831.11,4831.11,4831.11,4831.11,100],["2016-07-18",4633.92,4831.11,4584.63,4831.11,3800],["2016-07-19",4584.63,4781.82,4584.63,4781.82,19900],["2016-07-20",4732.52,4781.82,4732.52,4781.82,2500],["2016-07-21",4781.82,4929.71,4781.82,4929.71,2400],["2016-07-22",5176.19,5176.19,4781.82,4781.82,8200],["2016-07-25",4831.11,4929.71,4831.11,4929.71,10000],["2016-07-26",4929.71,5126.9,4929.71,4929.71,40400],["2016-07-27",4929.71,4929.71,4929.71,4929.71,100],["2016-07-28",4929.71,4929.71,4929.71,4929.71,0],["2016-07-29",4929.71,4929.71,4929.71,4929.71,2200],["2016-08-01",4929.71,4929.71,4929.71,4929.71,1000],["2016-08-02",4929.71,4929.71,4929.71,4929.71,3000],["2016-08-03",4929.71,4929.71,4929.71,4929.71,0],["2016-08-04",4929.71,4929.71,4929.71,4929.71,0],["2016-08-05",4831.11,4831.11,4831.11,4831.11,1400],["2016-08-08",4683.22,4781.82,4683.22,4683.22,16800],["2016-08-09",4683.22,4683.22,4486.03,4633.92,14700],["2016-08-10",4683.22,4732.52,4683.22,4732.52,1000],["2016-08-11",4732.52,4732.52,4732.52,4732.52,0],["2016-08-12",4781.82,4781.82,4781.82,4781.82,100],["2016-08-15",4929.71,4929.71,4831.11,4831.11,3500],["2016-08-16",4979.0,5176.19,4979.0,5176.19,2000],["2016-08-17",4831.11,4831.11,4831.11,4831.11,1000],["2016-08-18",4831.11,4831.11,4831.11,4831.11,0],["2016-08-19",4831.11,5028.3,4831.11,5028.3,200],["2016-08-22",5028.3,5028.3,5028.3,5028.3,0],["2016-08-23",5028.3,5028.3,4979.0,5028.3,13200],["2016-08-24",5028.3,5077.6,4929.71,4979.0,91700],["2016-08-25",4979.0,4979.0,4979.0,4979.0,8300],["2016-08-26",5028.3,5176.19,5028.3,5176.19,10900],["2016-08-29",5028.3,5028.3,4880.41,5028.3,4700],["2016-08-30",5028.3,5028.3,5028.3,5028.3,1200],["2016-08-31",5028.3,5077.6,5028.3,5077.6,11600],["2016-09-01",5077.6,5077.6,5077.6,5077.6,500],["2016-09-05",5077.6,5077.6,4979.0,4979.0,2000],["2016-09-06",5077.6,5077.6,5028.3,5077.6,5200],["2016-09-07",5077.6,5126.9,5077.6,5077.6,21310],["2016-09-08",5077.6,5077.6,5077.6,5077.6,0],["2016-09-09",5225.49,5225.49,5225.49,5225.49,8000],["2016-09-12",5225.49,5225.49,5225.49,5225.49,0],["2016-09-13",5077.6,5077.6,5077.6,5077.6,20000],["2016-09-14",5186.79,5514.38,5186.79,5514.38,2500],["2016-09-15",5514.38,5514.38,5514.38,5514.38,0],["2016-09-16",5514.38,5514.38,5514.38,5514.38,0],["2016-09-19",5514.38,5514.38,5514.38,5514.38,0],["2016-09-20",5459.78,5459.78,5459.78,5459.78,12000],["2016-09-21",5350.59,5514.38,5350.59,5514.38,15900],["2016-09-22",5514.38,5514.38,5514.38,5514.38,0],["2016-09-23",5514.38,5514.38,5514.38,5514.38,0],["2016-09-26",5514.38,5514.38,5514.38,5514.38,0],["2016-09-27",5459.78,5459.78,5459.78,5459.78,100],["2016-09-28",5459.78,5459.78,5459.78,5459.78,0],["2016-09-29",5459.78,5459.78,5459.78,5459.78,0],["2016-09-30",5459.78,5459.78,5459.78,5459.78,0],["2016-10-03",5186.79,5459.78,5186.79,5459.78,700],["2016-10-04",5186.79,5186.79,5186.79,5186.79,100],["2016-10-05",5459.78,5459.78,5459.78,5459.78,500],["2016-10-06",5459.78,5459.78,5459.78,5459.78,0],["2016-10-07",5459.78,5459.78,5459.78,5459.78,0],["2016-10-10",5186.79,5459.78,5186.79,5459.78,400],["2016-10-11",5459.78,5459.78,5459.78,5459.78,0],["2016-10-12",5459.78,5459.78,5459.78,5459.78,0],["2016-10-13",5186.79,5186.79,5186.79,5186.79,200],["2016-10-14",5186.79,5186.79,5186.79,5186.79,0],["2016-10-17",5186.79,5186.79,5186.79,5186.79,0],["2016-10-18",5186.79,5186.79,5186.79,5186.79,0],["2016-10-19",5186.79,5186.79,5186.79,5186.79,0],["2016-10-20",5241.39,5623.58,5241.39,5623.58,500],["2016-10-21",5623.58,5623.58,5623.58,5623.58,0],["2016-10-24",5241.39,5241.39,5241.39,5241.39,600],["2016-10-25",5241.39,5241.39,5241.39,5241.39,0],["2016-10-26",5241.39,5241.39,5241.39,5241.39,0],["2016-10-27",5241.39,5241.39,5241.39,5241.39,0],["2016-10-28",5241.39,5241.39,5241.39,5241.39,0],["2016-10-31",5241.39,5241.39,5241.39,5241.39,0],["2016-11-01",5241.39,5241.39,5241.39,5241.39,0],["2016-11-02",5241.39,5241.39,5241.39,5241.39,0],["2016-11-03",5241.39,5241.39,5241.39,5241.39,0],["2016-11-04",5186.79,5241.39,5186.79,5241.39,6100],["2016-11-07",5241.39,5241.39,5241.39,5241.39,0],["2016-11-08",5241.39,5241.39,5241.39,5241.39,0],["2016-11-09",5568.98,5568.98,5568.98,5568.98,100],["2016-11-10",5568.98,5568.98,5568.98,5568.98,0],["2016-11-11",5568.98,5568.98,5568.98,5568.98,0],["2016-11-14",5568.98,5568.98,5568.98,5568.98,0],["2016-11-15",5568.98,5568.98,5568.98,5568.98,0],["2016-11-16",5568.98,5568.98,5568.98,5568.98,0],["2016-11-17",5350.59,5459.78,5350.59,5459.78,24300],["2016-11-18",5350.59,5350.59,5350.59,5350.59,19200],["2016-11-21",5295.99,5295.99,5295.99,5295.99,20000],["2016-11-22",5295.99,5295.99,5295.99,5295.99,10000],["2016-11-23",5241.39,5295.99,5241.39,5295.99,15000],["2016-11-24",5295.99,5295.99,5295.99,5295.99,0],["2016-11-25",5241.39,5241.39,5241.39,5241.39,11600],["2016-11-28",5241.39,5241.39,5241.39,5241.39,0],["2016-11-29",5241.39,5241.39,5241.39,5241.39,0],["2016-11-30",5241.39,5241.39,5241.39,5241.39,0],["2016-12-01",5241.39,5241.39,5241.39,5241.39,0],["2016-12-02",5241.39,5241.39,5241.39,5241.39,0],["2016-12-05",5186.79,5241.39,5186.79,5186.79,119000],["2016-12-06",5241.39,5241.39,4695.41,4695.41,6000],["2016-12-07",5132.2,5132.2,4913.81,4913.81,200],["2016-12-08",4477.02,4913.81,4422.42,4913.81,2000],["2016-12-09",5186.79,5186.79,5186.79,5186.79,100],["2016-12-12",4695.41,4695.41,4695.41,4695.41,7500],["2016-12-13",5132.2,5132.2,4804.61,4913.81,7500],["2016-12-14",4804.61,4859.21,4804.61,4859.21,1800],["2016-12-15",4859.21,4859.21,4859.21,4859.21,0],["2016-12-16",4859.21,4859.21,4859.21,4859.21,0],["2016-12-19",4859.21,4859.21,4859.21,4859.21,0],["2016-12-20",5023.0,5023.0,5023.0,5023.0,100],["2016-12-21",5023.0,5023.0,5023.0,5023.0,0],["2016-12-22",5023.0,5023.0,5023.0,5023.0,0],["2016-12-23",5077.6,5077.6,5077.6,5077.6,6000],["2016-12-26",5077.6,5077.6,5077.6,5077.6,0],["2016-12-27",5077.6,5077.6,5077.6,5077.6,0],["2016-12-28",5077.6,5077.6,5077.6,5077.6,0],["2016-12-29",5186.79,5186.79,5186.79,5186.79,9400],["2016-12-30",5186.79,5186.79,5186.79,5186.79,0],["2017-01-03",5186.79,5186.79,5186.79,5186.79,0],["2017-01-04",5186.79,5186.79,5186.79,5186.79,0],["2017-01-05",5186.79,5186.79,5186.79,5186.79,0],["2017-01-06",5186.79,5186.79,5186.79,5186.79,0],["2017-01-09",5186.79,5186.79,5186.79,5186.79,0],["2017-01-10",5186.79,5186.79,5186.79,5186.79,0],["2017-01-11",5186.79,5186.79,5186.79,5186.79,0],["2017-01-12",5186.79,5186.79,5186.79,5186.79,0],["2017-01-13",4695.41,5077.6,4695.41,5077.6,1300],["2017-01-16",5077.6,5077.6,5077.6,5077.6,0],["2017-01-17",5077.6,5077.6,5077.6,5077.6,0],["2017-01-18",5077.6,5077.6,5077.6,5077.6,0],["2017-01-19",5077.6,5077.6,5077.6,5077.6,0],["2017-01-20",5077.6,5077.6,5077.6,5077.6,0],["2017-01-23",5077.6,5077.6,5077.6,5077.6,500],["2017-01-24",4913.81,4913.81,4913.81,4913.81,2800],["2017-01-25",4913.81,4913.81,4913.81,4913.81,0],["2017-02-02",4913.81,4913.81,4913.81,4913.81,0],["2017-02-03",4913.81,4913.81,4913.81,4913.81,0],["2017-02-06",4913.81,4913.81,4913.81,4913.81,3000],["2017-02-07",4913.81,5023.0,4913.81,5023.0,5500],["2017-02-08",5023.0,5023.0,5023.0,5023.0,2000],["2017-02-09",5023.0,5350.59,5023.0,5350.59,30800],["2017-02-10",5186.79,5241.39,5186.79,5241.39,10600],["2017-02-13",5350.59,5568.98,5350.59,5568.98,21110],["2017-02-14",5568.98,5623.58,5568.98,5623.58,24500],["2017-02-15",5787.37,5896.57,5787.37,5841.97,23900],["2017-02-16",5841.97,6005.76,5787.37,6005.76,10710],["2017-02-17",5787.37,5787.37,5623.58,5732.77,42200],["2017-02-20",5896.57,5896.57,5896.57,5896.57,800],["2017-02-21",5896.57,5896.57,5896.57,5896.57,0],["2017-02-22",5732.77,5732.77,5732.77,5732.77,9900],["2017-02-23",5623.58,5732.77,5623.58,5732.77,10400],["2017-02-24",5678.17,5678.17,5623.58,5623.58,14400],["2017-02-27",5623.58,5623.58,5623.58,5623.58,0],["2017-02-28",6005.76,6005.76,5623.58,5623.58,23700],["2017-03-01",5623.58,5623.58,5623.58,5623.58,0],["2017-03-02",5623.58,5623.58,5623.58,5623.58,0],["2017-03-03",5623.58,5623.58,5623.58,5623.58,0],["2017-03-06",5787.37,6005.76,5787.37,6005.76,10300],["2017-03-07",6005.76,6005.76,6005.76,6005.76,0],["2017-03-08",6005.76,6005.76,6005.76,6005.76,10],["2017-03-09",5951.16,5951.16,5896.57,5896.57,13200],["2017-03-10",5896.57,6005.76,5896.57,5951.16,9900],["2017-03-13",6060.36,6060.36,6060.36,6060.36,10200],["2017-03-14",6114.96,6114.96,6114.96,6114.96,10800],["2017-03-15",6169.56,6169.56,6169.56,6169.56,8300],["2017-03-16",6169.56,6169.56,6169.56,6169.56,0],["2017-03-17",6169.56,6169.56,6169.56,6169.56,0],["2017-03-20",6169.56,6169.56,6169.56,6169.56,0],["2017-03-21",6169.56,6169.56,6169.56,6169.56,0],["2017-03-22",6169.56,6169.56,6169.56,6169.56,0],["2017-03-23",6169.56,6169.56,6169.56,6169.56,0],["2017-03-24",5568.98,6060.36,5568.98,6060.36,15100],["2017-03-27",6060.36,6060.36,6060.36,6060.36,0],["2017-03-28",6060.36,6060.36,6060.36,6060.36,53],["2017-03-29",6060.36,6060.36,6060.36,6060.36,0],["2017-03-30",6060.36,6060.36,6060.36,6060.36,92],["2017-03-31",6060.36,6060.36,6060.36,6060.36,0],["2017-04-03",5678.17,6005.76,5678.17,6005.76,7407],["2017-04-04",6005.76,6005.76,6005.76,6005.76,0],["2017-04-05",6005.76,6005.76,6005.76,6005.76,0],["2017-04-07",6005.76,6005.76,6005.76,6005.76,1],["2017-04-10",6005.76,6005.76,6005.76,6005.76,0],["2017-04-11",6005.76,6005.76,6005.76,6005.76,0],["2017-04-12",5459.78,5459.78,5459.78,5459.78,8055],["2017-04-13",5951.16,5951.16,5951.16,5951.16,100],["2017-04-14",5951.16,5951.16,5951.16,5951.16,0],["2017-04-17",5896.57,5896.57,5405.19,5732.77,900],["2017-04-18",5350.59,5623.58,5350.59,5623.58,30600],["2017-04-19",5732.77,5732.77,5732.77,5732.77,2900],["2017-04-20",5350.59,5732.77,5350.59,5732.77,4800],["2017-04-21",5295.99,5405.19,5295.99,5405.19,1000],["2017-04-24",5405.19,5623.58,5405.19,5623.58,15500],["2017-04-25",5623.58,5678.17,5623.58,5678.17,4000],["2017-04-26",5678.17,5787.37,5678.17,5787.37,8000],["2017-04-27",5732.77,5787.37,5732.77,5787.37,2100],["2017-04-28",5841.97,5841.97,5841.97,5841.97,100],["2017-05-03",5405.19,5896.57,5405.19,5896.57,200],["2017-05-04",5405.19,5841.97,5405.19,5841.97,700],["2017-05-05",5841.97,5841.97,5841.97,5841.97,0],["2017-05-08",5841.97,6005.76,5841.97,6005.76,2100],["2017-05-09",5951.16,6005.76,5951.16,6005.76,2500],["2017-05-10",6005.76,6005.76,5951.16,5951.16,1000],["2017-05-11",5951.16,5951.16,5896.57,5951.16,300],["2017-05-12",5951.16,6005.76,5951.16,6005.76,11400],["2017-05-15",5951.16,5951.16,5951.16,5951.16,4000],["2017-05-16",5951.16,5951.16,5951.16,5951.16,0],["2017-05-17",5896.57,5951.16,5787.37,5951.16,400],["2017-05-18",5951.16,5951.16,5951.16,5951.16,0],["2017-05-19",5951.16,5951.16,5951.16,5951.16,0],["2017-05-22",5951.16,5951.16,5951.16,5951.16,0],["2017-05-23",5951.16,5951.16,5951.16,5951.16,0],["2017-05-24",5951.16,5951.16,5951.16,5951.16,0],["2017-05-25",5951.16,5951.16,5951.16,5951.16,0],["2017-05-26",5951.16,5951.16,5951.16,5951.16,0],["2017-05-29",5951.16,5951.16,5951.16,5951.16,0],["2017-05-30",5568.98,6387.95,5568.98,6387.95,2200],["2017-05-31",6387.95,6387.95,6387.95,6387.95,0],["2017-06-01",6387.95,6387.95,6387.95,6387.95,0],["2017-06-02",6387.95,6387.95,6387.95,6387.95,0],["2017-06-05",5841.97,5841.97,5841.97,5841.97,1000],["2017-06-06",5841.97,5841.97,5841.97,5841.97,0],["2017-06-07",5841.97,5841.97,5841.97,5841.97,0],["2017-06-08",5841.97,5841.97,5841.97,5841.97,0],["2017-06-09",5841.97,5841.97,5841.97,5841.97,100],["2017-06-12",5841.97,5841.97,5841.97,5841.97,100],["2017-06-13",5459.78,5732.77,5459.78,5459.78,9500],["2017-06-14",5951.16,5951.16,5951.16,5951.16,100],["2017-06-15",5951.16,5951.16,5951.16,5951.16,0],["2017-06-16",5951.16,5951.16,5951.16,5951.16,0],["2017-06-19",5951.16,5951.16,5951.16,5951.16,0],["2017-06-20",5951.16,5951.16,5951.16,5951.16,0],["2017-06-21",5951.16,5951.16,5951.16,5951.16,0],["2017-06-22",5951.16,5951.16,5951.16,5951.16,0],["2017-06-23",5951.16,5951.16,5951.16,5951.16,0],["2017-06-26",6005.76,6114.96,6005.76,6114.96,6200],["2017-06-27",6114.96,6114.96,6114.96,6114.96,20],["2017-06-28",5623.58,6005.76,5514.38,6005.76,8600],["2017-06-29",5459.78,6005.76,5459.78,6005.76,1400],["2017-06-30",6005.76,6005.76,6005.76,6005.76,0],["2017-07-03",6005.76,6005.76,6005.76,6005.76,0],["2017-07-04",6005.76,6005.76,6005.76,6005.76,0],["2017-07-05",6005.76,6005.76,6005.76,6005.76,0],["2017-07-06",6005.76,6005.76,6005.76,6005.76,0],["2017-07-07",6005.76,6005.76,6005.76,6005.76,0],["2017-07-10",5459.78,6005.76,5459.78,6005.76,1820],["2017-07-11",5568.98,6005.76,5568.98,6005.76,4600],["2017-07-12",5896.57,6278.75,5678.17,5678.17,13500],["2017-07-13",6005.76,6224.15,5568.98,5568.98,28300],["2017-07-14",5077.6,6114.96,5077.6,5623.58,27495],["2017-07-17",6169.56,6169.56,6169.56,6169.56,100],["2017-07-18",5787.37,5841.97,5732.77,5732.77,12600],["2017-07-19",6005.76,6114.96,6005.76,6114.96,4400],["2017-07-20",5787.37,5787.37,5787.37,5787.37,1000],["2017-07-21",5241.39,5787.37,5241.39,5787.37,2100],["2017-07-24",5787.37,5787.37,5787.37,5787.37,0],["2017-07-25",5787.37,5787.37,5787.37,5787.37,0],["2017-07-26",6224.15,6278.75,6169.56,6169.56,12200],["2017-07-27",6169.56,6169.56,6169.56,6169.56,95],["2017-07-28",6169.56,6169.56,6169.56,6169.56,0],["2017-07-31",6169.56,6169.56,6169.56,6169.56,1000],["2017-08-01",6169.56,6169.56,6169.56,6169.56,0],["2017-08-02",6169.56,6169.56,6169.56,6169.56,0],["2017-08-03",6114.96,6333.35,6114.96,6333.35,16000],["2017-08-04",6333.35,6333.35,6333.35,6333.35,0],["2017-08-07",6333.35,6333.35,6333.35,6333.35,0],["2017-08-08",6333.35,6333.35,6333.35,6333.35,0],["2017-08-09",6114.96,6551.74,6114.96,6551.74,6700],["2017-08-10",6551.74,6551.74,6551.74,6551.74,0],["2017-08-11",6551.74,6551.74,6551.74,6551.74,0],["2017-08-14",6551.74,6551.74,6333.35,6551.74,121710],["2017-08-15",6551.74,6824.73,6551.74,6551.74,10700],["2017-08-16",6551.74,6770.13,6551.74,6660.94,90800],["2017-08-17",6278.75,6497.14,6114.96,6497.14,112910],["2017-08-18",6497.14,6497.14,6497.14,6497.14,0],["2017-08-21",6497.14,6551.74,6442.54,6497.14,27300],["2017-08-22",6551.74,6551.74,6333.35,6497.14,46400],["2017-08-23",6497.14,6497.14,6497.14,6497.14,0],["2017-08-24",6387.95,6387.95,6387.95,6387.95,10000],["2017-08-25",5951.16,6497.14,5951.16,6497.14,200],["2017-08-28",6497.14,6497.14,6497.14,6497.14,0],["2017-08-29",6497.14,6551.74,6497.14,6497.14,6900],["2017-08-30",6387.95,6551.74,6169.56,6497.14,52700],["2017-08-31",6497.14,6497.14,6497.14,6497.14,0],["2017-09-01",6497.14,6497.14,6497.14,6497.14,5600],["2017-09-05",6333.35,6497.14,6224.15,6278.75,66000],["2017-09-06",6442.54,6497.14,6442.54,6497.14,2000],["2017-09-07",6497.14,6497.14,6497.14,6497.14,0],["2017-09-08",6387.95,6770.13,6333.35,6770.13,31196],["2017-09-11",6114.96,6169.56,6114.96,6169.56,1004],["2017-09-12",6169.56,6169.56,6169.56,6169.56,46],["2017-09-13",6005.76,6278.75,6005.76,6278.75,24800],["2017-09-14",6577.74,6697.33,6577.74,6697.33,47800],["2017-09-15",6697.33,6816.93,6697.33,6816.93,32600],["2017-09-18",6816.93,6816.93,6816.93,6816.93,0],["2017-09-19",6816.93,6816.93,6577.74,6577.74,4000],["2017-09-20",6577.74,6757.13,6577.74,6697.33,16500],["2017-09-21",6697.33,6876.73,6697.33,6697.33,16400],["2017-09-22",6816.93,6996.32,6816.93,6996.32,66600],["2017-09-25",6996.32,7115.92,6876.73,6936.52,57500],["2017-09-26",6697.33,6697.33,6697.33,6697.33,546],["2017-09-27",6936.52,7355.11,6936.52,7235.51,30200],["2017-09-28",7355.11,7355.11,7295.31,7295.31,17600],["2017-09-29",7295.31,7295.31,7295.31,7295.31,24600],["2017-10-02",7175.72,7295.31,7175.72,7295.31,13800],["2017-10-03",7355.11,7355.11,7295.31,7295.31,7700],["2017-10-04",7295.31,7295.31,7295.31,7295.31,2020],["2017-10-05",7295.31,7295.31,7175.72,7175.72,6000],["2017-10-06",7175.72,7175.72,7175.72,7175.72,4000],["2017-10-09",7175.72,7175.72,7175.72,7175.72,0],["2017-10-10",7654.1,7654.1,7175.72,7175.72,4600],["2017-10-11",7175.72,7175.72,7175.72,7175.72,2800],["2017-10-12",7175.72,7175.72,7175.72,7175.72,4000],["2017-10-13",7175.72,7175.72,7175.72,7175.72,5000],["2017-10-16",7175.72,7175.72,7115.92,7115.92,7000],["2017-10-17",7115.92,7115.92,7115.92,7115.92,0],["2017-10-18",7115.92,7115.92,7115.92,7115.92,20],["2017-10-19",7115.92,7115.92,7115.92,7115.92,0],["2017-10-20",7115.92,7115.92,7115.92,7115.92,0],["2017-10-23",7115.92,7115.92,7115.92,7115.92,0],["2017-10-24",7056.12,7056.12,6996.32,6996.32,3000],["2017-10-25",6996.32,7056.12,6996.32,7056.12,2300],["2017-10-26",7056.12,7056.12,7056.12,7056.12,11000],["2017-10-27",7056.12,7056.12,7056.12,7056.12,0],["2017-10-30",7056.12,7056.12,7056.12,7056.12,0],["2017-10-31",6398.35,6517.94,6398.35,6517.94,6400],["2017-11-01",6517.94,6517.94,6517.94,6517.94,0],["2017-11-02",6517.94,6517.94,6517.94,6517.94,0],["2017-11-03",6517.94,6517.94,6517.94,6517.94,0],["2017-11-06",6517.94,6517.94,6517.94,6517.94,0],["2017-11-07",6517.94,6517.94,6517.94,6517.94,0],["2017-11-08",6517.94,6517.94,6517.94,6517.94,0],["2017-11-09",6517.94,6517.94,6517.94,6517.94,0],["2017-11-10",6278.75,6278.75,6278.75,6278.75,800],["2017-11-13",6577.74,6697.33,6577.74,6697.33,29100],["2017-11-14",6936.52,6936.52,6936.52,6936.52,1000],["2017-11-15",6936.52,6936.52,6936.52,6936.52,0],["2017-11-16",7056.12,7115.92,7056.12,7115.92,3700],["2017-11-17",7115.92,7115.92,7115.92,7115.92,5400],["2017-11-20",7115.92,7115.92,7115.92,7115.92,4000],["2017-11-21",7115.92,7115.92,7115.92,7115.92,0],["2017-11-22",7115.92,7115.92,7115.92,7115.92,10000],["2017-11-23",7115.92,7115.92,7115.92,7115.92,5000],["2017-11-24",7115.92,7115.92,7115.92,7115.92,0],["2017-11-27",7115.92,7115.92,7115.92,7115.92,4510],["2017-11-28",7115.92,7115.92,7115.92,7115.92,500],["2017-11-29",7295.31,7295.31,7295.31,7295.31,17400],["2017-11-30",7115.92,7115.92,7115.92,7115.92,100],["2017-12-01",7115.92,7115.92,7115.92,7115.92,0],["2017-12-04",7115.92,7115.92,7115.92,7115.92,5000],["2017-12-05",7295.31,7414.91,7295.31,7414.91,12200],["2017-12-06",7414.91,7414.91,7414.91,7414.91,0],["2017-12-07",7414.91,7414.91,7414.91,7414.91,0],["2017-12-08",7414.91,7414.91,7414.91,7414.91,0],["2017-12-11",7414.91,7414.91,7414.91,7414.91,0],["2017-12-12",7414.91,7414.91,7414.91,7414.91,0],["2017-12-13",7414.91,7414.91,7414.91,7414.91,0],["2017-12-14",6697.33,7295.31,6697.33,7115.92,10700],["2017-12-15",7235.51,7235.51,7115.92,7115.92,24600],["2017-12-18",7115.92,7115.92,7115.92,7115.92,0],["2017-12-19",7115.92,7115.92,7115.92,7115.92,0],["2017-12-20",7115.92,7115.92,7115.92,7115.92,0],["2017-12-21",7295.31,7474.7,7295.31,7474.7,15000],["2017-12-22",7175.72,7175.72,7175.72,7175.72,4000],["2017-12-25",7115.92,7115.92,7115.92,7115.92,2000],["2017-12-26",7175.72,7175.72,7115.92,7115.92,2500],["2017-12-27",7115.92,7115.92,7115.92,7115.92,0],["2017-12-28",7115.92,7115.92,7115.92,7115.92,0],["2017-12-29",7115.92,7115.92,7115.92,7115.92,0],["2018-01-02",7115.92,7115.92,7115.92,7115.92,200],["2018-01-03",7115.92,7115.92,7115.92,7115.92,0],["2018-01-04",7115.92,7115.92,7115.92,7115.92,0],["2018-01-05",7115.92,7115.92,7115.92,7115.92,0],["2018-01-08",7175.72,7295.31,7115.92,7295.31,25900],["2018-01-09",7295.31,7295.31,7295.31,7295.31,0],["2018-01-10",7295.31,7295.31,7295.31,7295.31,0],["2018-01-11",7235.51,7235.51,7115.92,7115.92,9300],["2018-01-12",7295.31,7295.31,7115.92,7115.92,12036],["2018-01-15",7175.72,7175.72,7175.72,7175.72,100],["2018-01-16",7355.11,7773.69,7115.92,7175.72,178700],["2018-01-17",7594.3,7773.69,7295.31,7773.69,71600],["2018-01-18",7654.1,7654.1,7654.1,7654.1,100],["2018-01-19",7654.1,7713.89,7235.51,7713.89,44400],["2018-01-22",7235.51,7235.51,7235.51,7235.51,1100],["2018-01-23",7175.72,7175.72,7056.12,7056.12,13000],["2018-01-24",7115.92,7175.72,7115.92,7175.72,34300],["2018-01-25",7175.72,7175.72,7175.72,7175.72,0],["2018-01-26",7115.92,7295.31,7115.92,7295.31,4350],["2018-01-29",7893.29,7893.29,7115.92,7115.92,11500],["2018-01-30",7115.92,7115.92,7115.92,7115.92,1100],["2018-01-31",7115.92,7115.92,7115.92,7115.92,0],["2018-02-01",7115.92,7115.92,7115.92,7115.92,0],["2018-02-02",7115.92,7115.92,7115.92,7115.92,0],["2018-02-05",7115.92,7115.92,7115.92,7115.92,600],["2018-02-06",7056.12,7474.7,6996.32,7474.7,6600],["2018-02-07",7474.7,7474.7,7474.7,7474.7,0],["2018-02-08",7474.7,7474.7,7474.7,7474.7,0],["2018-02-09",7474.7,7474.7,7474.7,7474.7,0],["2018-02-12",7474.7,7474.7,7474.7,7474.7,0],["2018-02-13",7474.7,7474.7,7474.7,7474.7,0],["2018-02-21",7474.7,7474.7,7474.7,7474.7,0],["2018-02-22",7474.7,7474.7,7474.7,7474.7,0],["2018-02-23",7474.7,7474.7,7474.7,7474.7,0],["2018-02-26",7474.7,7474.7,7474.7,7474.7,0],["2018-02-27",7474.7,7474.7,7474.7,7474.7,0],["2018-02-28",7474.7,7474.7,7474.7,7474.7,0],["2018-03-01",7474.7,7474.7,7474.7,7474.7,0],["2018-03-02",7474.7,7474.7,7474.7,7474.7,0],["2018-03-05",6876.73,6876.73,6816.93,6816.93,5100],["2018-03-06",6637.54,7175.72,6637.54,7175.72,1100],["2018-03-07",7175.72,7175.72,7175.72,7175.72,0],["2018-03-08",6757.13,6757.13,6757.13,6757.13,2200],["2018-03-09",6816.93,6816.93,6816.93,6816.93,1200],["2018-03-12",6816.93,6816.93,6816.93,6816.93,0],["2018-03-13",6816.93,6816.93,6816.93,6816.93,0],["2018-03-14",6816.93,6816.93,6816.93,6816.93,0],["2018-03-15",7474.7,7474.7,7474.7,7474.7,100],["2018-03-16",7175.72,7474.7,7175.72,7355.11,6900],["2018-03-19",7355.11,7355.11,7355.11,7355.11,0],["2018-03-20",8012.88,8072.68,8012.88,8072.68,2700],["2018-03-21",8072.68,8072.68,8072.68,8072.68,0],["2018-03-22",7474.7,7474.7,7295.31,7295.31,4400],["2018-03-23",7295.31,7295.31,7295.31,7295.31,0],["2018-03-26",6757.13,6757.13,6757.13,6757.13,2500],["2018-03-27",7295.31,7355.11,7295.31,7355.11,4000],["2018-03-28",7355.11,7355.11,7355.11,7355.11,400],["2018-03-29",7355.11,7355.11,7355.11,7355.11,1900],["2018-03-30",7355.11,7355.11,7355.11,7355.11,0],["2018-04-02",7355.11,7355.11,7355.11,7355.11,0],["2018-04-03",7355.11,7355.11,7355.11,7355.11,0],["2018-04-04",7355.11,7414.91,6936.52,6936.52,17300],["2018-04-05",6936.52,6936.52,6936.52,6936.52,0],["2018-04-06",6936.52,6936.52,6936.52,6936.52,0],["2018-04-09",7355.11,7355.11,7355.11,7355.11,2000],["2018-04-10",7355.11,7355.11,7355.11,7355.11,0],["2018-04-11",7355.11,7355.11,7355.11,7355.11,0],["2018-04-12",7355.11,7355.11,7355.11,7355.11,0],["2018-04-13",7355.11,7355.11,7355.11,7355.11,0],["2018-04-16",7355.11,7355.11,7355.11,7355.11,0],["2018-04-17",7355.11,7355.11,7355.11,7355.11,0],["2018-04-18",7355.11,7355.11,7355.11,7355.11,0],["2018-04-19",7355.11,7355.11,7355.11,7355.11,0],["2018-04-20",7355.11,7355.11,7355.11,7355.11,0],["2018-04-23",7355.11,7355.11,7355.11,7355.11,0],["2018-04-24",7355.11,7355.11,7355.11,7355.11,0],["2018-04-26",7474.7,7474.7,7474.7,7474.7,4400],["2018-04-27",7474.7,7474.7,7474.7,7474.7,0],["2018-05-02",7474.7,7474.7,7474.7,7474.7,0],["2018-05-03",7474.7,7474.7,7474.7,7474.7,0],["2018-05-04",7773.69,8192.28,7773.69,8192.28,2000],["2018-05-07",8311.87,8311.87,8311.87,8311.87,300],["2018-05-08",8072.68,8072.68,8072.68,8072.68,1000],["2018-05-09",8192.28,8311.87,7355.11,7355.11,7100],["2018-05-10",7414.91,8072.68,7355.11,7355.11,2900],["2018-05-11",8072.68,8072.68,7235.51,7235.51,1300],["2018-05-14",7953.08,7953.08,7953.08,7953.08,1000],["2018-05-15",7953.08,7953.08,7953.08,7953.08,240000],["2018-05-16",7953.08,7953.08,7953.08,7953.08,0],["2018-05-17",8371.67,8730.45,8371.67,8730.45,12400],["2018-05-18",8730.45,8730.45,8730.45,8730.45,0],["2018-05-21",7953.08,7953.08,7953.08,7953.08,1000],["2018-05-22",8311.87,8371.67,8252.07,8311.87,25500],["2018-05-23",8371.67,8371.67,8371.67,8371.67,12800],["2018-05-24",8371.67,8670.66,8371.67,8670.66,24500],["2018-05-25",8491.26,8491.26,8491.26,8491.26,1000],["2018-05-28",8850.05,8850.05,8850.05,8850.05,2800],["2018-05-29",8850.05,8850.05,8850.05,8850.05,0],["2018-05-30",8850.05,8850.05,8850.05,8850.05,0],["2018-05-31",8850.05,8850.05,8850.05,8850.05,0],["2018-06-01",8012.88,9567.62,8012.88,8371.67,23500],["2018-06-04",9029.44,9029.44,9029.44,9029.44,6600],["2018-06-05",8192.28,8371.67,8192.28,8371.67,300],["2018-06-06",7534.5,9089.24,7534.5,9089.24,200],["2018-06-07",8491.26,8670.66,8491.26,8670.66,14900],["2018-06-08",8670.66,8670.66,8670.66,8670.66,0],["2018-06-11",9149.04,9149.04,9149.04,9149.04,2400],["2018-06-12",9208.83,9567.62,8909.85,8909.85,5100],["2018-06-13",8909.85,8909.85,8909.85,8909.85,0],["2018-06-14",8909.85,9747.01,8670.66,8670.66,5700],["2018-06-15",8670.66,8670.66,8670.66,8670.66,700],["2018-06-18",7893.29,7893.29,7833.49,7833.49,1500],["2018-06-19",7833.49,7833.49,7833.49,7833.49,0],["2018-06-20",7474.7,7474.7,7175.72,7175.72,1400],["2018-06-21",6577.74,6577.74,6577.74,6577.74,9200],["2018-06-22",6159.16,6159.16,6159.16,6159.16,600],["2018-06-25",6039.56,6039.56,6039.56,6039.56,100],["2018-06-26",6039.56,6039.56,6039.56,6039.56,0],["2018-06-27",6039.56,6039.56,6039.56,6039.56,0],["2018-06-28",6039.56,6039.56,6039.56,6039.56,0],["2018-06-29",6637.54,6637.54,6637.54,6637.54,4500],["2018-07-02",6637.54,6637.54,6637.54,6637.54,0],["2018-07-03",6637.54,6637.54,6637.54,6637.54,0],["2018-07-04",7295.31,7295.31,7295.31,7295.31,2700],["2018-07-05",8012.88,8012.88,7773.69,8012.88,10400],["2018-07-06",8790.25,8790.25,8012.88,8790.25,613300],["2018-07-09",8850.05,9627.42,8790.25,8790.25,471200],["2018-07-10",9567.62,9627.42,9567.62,9627.42,5000],["2018-07-11",9627.42,9627.42,9627.42,9627.42,0],["2018-07-12",9627.42,9627.42,9627.42,9627.42,0],["2018-07-13",9627.42,9627.42,9627.42,9627.42,124000],["2018-07-16",9627.42,9627.42,9627.42,9627.42,0],["2018-07-17",8670.66,9866.61,8670.66,9806.81,3100],["2018-07-18",9806.81,9806.81,9806.81,9806.81,446100],["2018-07-19",8850.05,10165.6,8850.05,10165.6,7700],["2018-07-20",10165.6,10165.6,10165.6,10165.6,200000],["2018-07-23",10165.6,10165.6,10165.6,10165.6,0],["2018-07-24",10165.6,10165.6,10165.6,10165.6,0],["2018-07-25",10165.6,10165.6,10165.6,10165.6,0],["2018-07-26",10165.6,10165.6,10165.6,10165.6,0],["2018-07-27",10165.6,10165.6,10165.6,10165.6,100000],["2018-07-30",10165.6,10165.6,10165.6,10165.6,0],["2018-07-31",10165.6,10165.6,10165.6,10165.6,0],["2018-08-01",10165.6,10165.6,10165.6,10165.6,0],["2018-08-02",10165.6,10165.6,10165.6,10165.6,0],["2018-08-03",10165.6,10165.6,10165.6,10165.6,0],["2018-08-06",10165.6,10165.6,10165.6,10165.6,0],["2018-08-07",10165.6,10165.6,10165.6,10165.6,0],["2018-08-08",10165.6,10165.6,10165.6,10165.6,0],["2018-08-09",10165.6,10165.6,10165.6,10165.6,0],["2018-08-10",10165.6,10165.6,10165.6,10165.6,0],["2018-08-13",10165.6,10165.6,10165.6,10165.6,0],["2018-08-14",10165.6,10165.6,10165.6,10165.6,0],["2018-08-15",10165.6,10165.6,10165.6,10165.6,0],["2018-08-16",10165.6,10165.6,10165.6,10165.6,0],["2018-08-17",10165.6,10165.6,10165.6,10165.6,0],["2018-08-20",10165.6,10165.6,10165.6,10165.6,1200],["2018-08-21",10165.6,10165.6,10165.6,10165.6,0],["2018-08-22",10165.6,10165.6,10165.6,10165.6,0],["2018-08-23",10165.6,10165.6,10165.6,10165.6,0],["2018-08-24",10165.6,10165.6,10165.6,10165.6,0],["2018-08-27",10165.6,10165.6,10165.6,10165.6,0],["2018-08-28",10165.6,10165.6,10165.6,10165.6,0],["2018-08-29",10165.6,10165.6,10165.6,10165.6,0],["2018-08-30",10165.6,10165.6,10165.6,10165.6,0],["2018-08-31",10165.6,10165.6,10165.6,10165.6,0],["2018-09-04",10165.6,10165.6,10165.6,10165.6,0],["2018-09-05",10165.6,10165.6,10165.6,10165.6,0],["2018-09-06",9188.14,11012.73,9188.14,11012.73,2300],["2018-09-07",11599.21,11599.21,11599.21,11599.21,100],["2018-09-10",11599.21,11599.21,11599.21,11599.21,0],["2018-09-11",11599.21,11599.21,11599.21,11599.21,0],["2018-09-12",11599.21,11599.21,11599.21,11599.21,124000],["2018-09-13",11599.21,11599.21,11599.21,11599.21,0],["2018-09-14",11599.21,11599.21,11599.21,11599.21,0],["2018-09-17",11599.21,11599.21,11599.21,11599.21,0],["2018-09-18",11599.21,11599.21,11599.21,11599.21,0],["2018-09-19",11599.21,11599.21,11599.21,11599.21,0],["2018-09-20",11599.21,11599.21,11599.21,11599.21,0],["2018-09-21",11599.21,11599.21,11599.21,11599.21,0],["2018-09-24",11599.21,11599.21,11599.21,11599.21,0],["2018-09-25",11599.21,11599.21,11599.21,11599.21,0],["2018-09-26",11599.21,11599.21,11599.21,11599.21,0],["2018-09-27",10491.42,10491.42,10491.42,10491.42,8400],["2018-09-28",9513.96,9513.96,9513.96,9513.96,3500],["2018-10-01",8601.66,8666.82,8601.66,8666.82,1000],["2018-10-02",8601.66,8601.66,8601.66,8601.66,100],["2018-10-03",8080.35,8080.35,8080.35,8080.35,100],["2018-10-04",8080.35,8080.35,8080.35,8080.35,0],["2018-10-05",8080.35,8080.35,8080.35,8080.35,0],["2018-10-08",8080.35,8080.35,8080.35,8080.35,0],["2018-10-09",8862.32,8862.32,8862.32,8862.32,3600],["2018-10-10",8862.32,8862.32,8862.32,8862.32,0],["2018-10-11",8145.51,8145.51,8145.51,8145.51,100],["2018-10-12",8145.51,8145.51,8145.51,8145.51,0],["2018-10-15",8927.48,8927.48,8927.48,8927.48,100],["2018-10-16",8210.67,8210.67,8210.67,8210.67,200],["2018-10-17",7754.53,7754.53,7754.53,7754.53,100],["2018-10-18",8471.33,8471.33,8471.33,8471.33,400],["2018-10-19",9318.46,9318.46,9318.46,9318.46,500],["2018-10-22",9318.46,9318.46,9318.46,9318.46,100],["2018-10-23",8406.17,8406.17,8406.17,8406.17,100],["2018-10-24",9188.14,9188.14,9188.14,9188.14,100],["2018-10-25",10100.43,10100.43,10100.43,10100.43,1400],["2018-10-26",11077.89,11077.89,10621.75,10947.57,2500],["2018-10-29",11729.53,11729.53,11729.53,11729.53,300],["2018-10-30",10556.58,10556.58,10556.58,10556.58,200],["2018-10-31",11468.88,11468.88,11468.88,11468.88,700],["2018-11-01",11468.88,11468.88,11468.88,11468.88,10300],["2018-11-02",11468.88,11468.88,11468.88,11468.88,0],["2018-11-05",11468.88,11468.88,11468.88,11468.88,0],["2018-11-06",11468.88,11468.88,11468.88,11468.88,0],["2018-11-07",11468.88,11468.88,11468.88,11468.88,0],["2018-11-08",11468.88,11468.88,11468.88,11468.88,0],["2018-11-09",11468.88,11468.88,11468.88,11468.88,0],["2018-11-12",11468.88,11468.88,11468.88,11468.88,0],["2018-11-13",11468.88,11468.88,11468.88,11468.88,0],["2018-11-14",11468.88,11468.88,11468.88,11468.88,0],["2018-11-15",11468.88,11468.88,11468.88,11468.88,0],["2018-11-16",11468.88,11468.88,11468.88,11468.88,0],["2018-11-19",11468.88,11468.88,11468.88,11468.88,0],["2018-11-20",11468.88,11468.88,11468.88,11468.88,0],["2018-11-21",11468.88,11468.88,11468.88,11468.88,0],["2018-11-22",11468.88,11468.88,11468.88,11468.88,0],["2018-11-23",11468.88,11468.88,11468.88,11468.88,0],["2018-11-26",11468.88,11468.88,11468.88,11468.88,0],["2018-11-27",11468.88,11468.88,11468.88,11468.88,0],["2018-11-28",11077.89,11077.89,11077.89,11077.89,1000],["2018-11-29",11729.53,11729.53,11729.53,11729.53,800],["2018-11-30",11729.53,11729.53,11729.53,11729.53,0],["2018-12-03",11729.53,11729.53,11729.53,11729.53,0],["2018-12-04",11729.53,11729.53,11729.53,11729.53,0],["2018-12-05",11729.53,11729.53,11729.53,11729.53,0],["2018-12-06",11729.53,11729.53,11729.53,11729.53,0],["2018-12-07",11729.53,11729.53,11729.53,11729.53,0],["2018-12-10",10556.58,11338.55,10556.58,11338.55,50000],["2018-12-11",11338.55,11338.55,11338.55,11338.55,0],["2018-12-12",11338.55,11338.55,11338.55,11338.55,0],["2018-12-13",11338.55,11338.55,11338.55,11338.55,0],["2018-12-14",11338.55,11338.55,11338.55,11338.55,0],["2018-12-17",11338.55,11338.55,11338.55,11338.55,0],["2018-12-18",11729.53,12316.01,11729.53,12316.01,3000],["2018-12-19",12316.01,12316.01,12316.01,12316.01,0],["2018-12-20",12316.01,12316.01,12316.01,12316.01,0],["2018-12-21",12381.18,13163.14,12381.18,13163.14,6600],["2018-12-24",13163.14,13163.14,13163.14,13163.14,0],["2018-12-25",13163.14,13163.14,13163.14,13163.14,0],["2018-12-26",13163.14,13163.14,13163.14,13163.14,0],["2018-12-27",13163.14,13163.14,13163.14,13163.14,120000],["2018-12-28",14205.77,14205.77,14205.77,14205.77,200],["2019-01-02",14466.43,14466.43,14466.43,14466.43,100],["2019-01-03",15509.05,15509.05,15509.05,15509.05,100],["2019-01-04",15509.05,15509.05,15509.05,15509.05,0],["2019-01-07",15509.05,15509.05,15509.05,15509.05,0],["2019-01-08",15509.05,15509.05,15509.05,15509.05,0],["2019-01-09",15509.05,15509.05,15509.05,15509.05,0],["2019-01-10",15509.05,15509.05,15509.05,15509.05,0],["2019-01-11",15509.05,15509.05,15509.05,15509.05,0],["2019-01-14",15509.05,15509.05,15509.05,15509.05,0],["2019-01-15",15509.05,15509.05,15509.05,15509.05,0],["2019-01-16",15509.05,15509.05,15509.05,15509.05,0],["2019-01-17",15509.05,15509.05,15509.05,15509.05,0],["2019-01-18",15509.05,15509.05,15509.05,15509.05,0],["2019-01-21",16942.66,16942.66,16942.66,16942.66,800],["2019-01-22",16942.66,16942.66,16942.66,16942.66,0],["2019-01-23",16942.66,16942.66,16942.66,16942.66,0],["2019-01-24",16942.66,16942.66,16942.66,16942.66,0],["2019-01-25",16942.66,16942.66,16942.66,16942.66,0],["2019-01-28",16942.66,16942.66,16942.66,16942.66,0],["2019-01-29",16942.66,16942.66,16942.66,16942.66,0],["2019-01-30",18636.93,18636.93,18636.93,18636.93,100],["2019-01-31",18636.93,18636.93,18636.93,18636.93,0],["2019-02-01",18636.93,18636.93,18636.93,18636.93,0],["2019-02-11",18636.93,18636.93,18636.93,18636.93,0],["2019-02-12",20461.52,20461.52,20461.52,20461.52,900],["2019-02-13",20461.52,20461.52,20461.52,20461.52,0],["2019-02-14",20461.52,20461.52,20461.52,20461.52,0],["2019-02-15",20461.52,20461.52,20461.52,20461.52,0],["2019-02-18",20461.52,20461.52,20461.52,20461.52,0],["2019-02-19",20461.52,20461.52,20461.52,20461.52,0],["2019-02-20",20461.52,20461.52,20461.52,20461.52,0],["2019-02-21",20461.52,20461.52,20461.52,20461.52,0],["2019-02-22",22481.61,22481.61,22481.61,22481.61,5000],["2019-02-25",22481.61,22481.61,22481.61,22481.61,0],["2019-02-26",20852.51,20852.51,20852.51,20852.51,1000],["2019-02-27",20852.51,20852.51,20852.51,20852.51,0],["2019-02-28",20852.51,20852.51,20852.51,20852.51,0],["2019-03-01",22937.76,22937.76,22937.76,22937.76,5000],["2019-03-04",22937.76,22937.76,22937.76,22937.76,0],["2019-03-05",22937.76,22937.76,22937.76,22937.76,0],["2019-03-06",22937.76,22937.76,22937.76,22937.76,0],["2019-03-07",22937.76,22937.76,22937.76,22937.76,0],["2019-03-08",22937.76,22937.76,22937.76,22937.76,0],["2019-03-11",22937.76,22937.76,22937.76,22937.76,0],["2019-03-12",25218.5,25218.5,25218.5,25218.5,4000],["2019-03-13",25218.5,25218.5,25218.5,25218.5,0],["2019-03-14",25218.5,25218.5,25218.5,25218.5,0],["2019-03-15",25218.5,25218.5,25218.5,25218.5,0],["2019-03-18",25218.5,25218.5,25218.5,25218.5,0],["2019-03-19",25218.5,25218.5,25218.5,25218.5,0],["2019-03-20",25218.5,25218.5,25218.5,25218.5,0],["2019-03-21",27694.73,27694.73,22742.26,22742.26,3200],["2019-03-22",24957.84,24957.84,24957.84,24957.84,100],["2019-03-25",24957.84,24957.84,24957.84,24957.84,0],["2019-03-26",24957.84,24957.84,24957.84,24957.84,0],["2019-03-27",24957.84,24957.84,24957.84,24957.84,0],["2019-03-28",24957.84,24957.84,24957.84,24957.84,0],["2019-03-29",24957.84,24957.84,24957.84,24957.84,0],["2019-04-01",24957.84,24957.84,24957.84,24957.84,0],["2019-04-02",24957.84,24957.84,24957.84,24957.84,0],["2019-04-03",24957.84,24957.84,24957.84,24957.84,0],["2019-04-04",24957.84,24957.84,24957.84,24957.84,0],["2019-04-05",22481.61,22481.61,22481.61,22481.61,100],["2019-04-08",20266.03,20266.03,20266.03,20266.03,100],["2019-04-09",18245.94,18245.94,18245.94,18245.94,100],["2019-04-10",16421.35,16421.35,16421.35,16421.35,100],["2019-04-11",14792.25,15965.2,14792.25,14792.25,4600],["2019-04-12",13358.64,16030.36,13358.64,14987.74,15300],["2019-04-16",13488.97,13488.97,13488.97,13488.97,200],["2019-04-17",12185.68,12185.68,12185.68,12185.68,800],["2019-04-18",13358.64,13358.64,13358.64,13358.64,100],["2019-04-19",12120.52,14140.61,12055.36,14140.61,300],["2019-04-22",12772.16,12772.16,12772.16,12772.16,200],["2019-04-23",11534.04,13619.29,11534.04,13619.29,400],["2019-04-24",12316.01,13554.13,12316.01,13488.97,74000],["2019-04-25",12185.68,13358.64,12185.68,13358.64,600],["2019-04-26",12055.36,12055.36,12055.36,12055.36,1000],["2019-05-02",12055.36,12055.36,12055.36,12055.36,0],["2019-05-03",12055.36,12055.36,12055.36,12055.36,0],["2019-05-06",12772.16,12772.16,12772.16,12772.16,100],["2019-05-07",13358.64,13554.13,13358.64,13554.13,547710],["2019-05-08",12250.85,13814.79,12250.85,13814.79,200],["2019-05-09",12446.34,13945.11,12446.34,13945.11,9800],["2019-05-10",13945.11,13945.11,13945.11,13945.11,0],["2019-05-13",12576.67,12576.67,12576.67,12576.67,1500],["2019-05-14",12576.67,12576.67,12576.67,12576.67,0],["2019-05-15",12576.67,12576.67,12576.67,12576.67,0],["2019-05-16",11729.53,11729.53,11338.55,11338.55,1539335],["2019-05-17",12055.36,12250.85,12055.36,12250.85,200],["2019-05-20",12837.32,12837.32,11077.89,11077.89,200],["2019-05-21",11925.03,11925.03,11925.03,11925.03,100],["2019-05-22",11925.03,11925.03,11925.03,11925.03,0],["2019-05-23",12381.18,12381.18,12381.18,12381.18,100],["2019-05-24",12381.18,12381.18,12381.18,12381.18,0],["2019-05-27",12381.18,12381.18,12381.18,12381.18,0],["2019-05-28",12381.18,12381.18,12381.18,12381.18,200000],["2019-05-29",12381.18,12381.18,12381.18,12381.18,0],["2019-05-30",12381.18,12381.18,12381.18,12381.18,0],["2019-05-31",12381.18,12381.18,12381.18,12381.18,200000],["2019-06-03",12381.18,12381.18,12381.18,12381.18,0],["2019-06-04",12381.18,12381.18,12381.18,12381.18,0],["2019-06-05",12381.18,12381.18,12381.18,12381.18,0],["2019-06-06",12381.18,12381.18,12381.18,12381.18,0],["2019-06-07",12381.18,12381.18,12381.18,12381.18,0],["2019-06-10",12381.18,12381.18,12381.18,12381.18,0],["2019-06-11",12381.18,12381.18,12381.18,12381.18,0],["2019-06-12",12381.18,12381.18,12381.18,12381.18,0],["2019-06-13",12381.18,12381.18,12381.18,12381.18,84257],["2019-06-14",12381.18,12381.18,12381.18,12381.18,0],["2019-06-17",11143.06,11143.06,11143.06,11143.06,1500],["2019-06-18",11143.06,11143.06,11143.06,11143.06,0],["2019-06-19",11143.06,11143.06,11143.06,11143.06,0],["2019-06-20",11143.06,11143.06,11143.06,11143.06,0],["2019-06-21",11143.06,11143.06,11143.06,11143.06,0],["2019-06-24",10100.43,10100.43,10100.43,10100.43,26508],["2019-06-25",10100.43,10100.43,10100.43,10100.43,0],["2019-06-26",9188.14,9188.14,9122.97,9122.97,900],["2019-06-27",9122.97,9122.97,9122.97,9122.97,0],["2019-06-28",10035.27,10035.27,10035.27,10035.27,1000],["2019-07-01",10035.27,10035.27,10035.27,10035.27,0],["2019-07-02",10035.27,10035.27,10035.27,10035.27,0],["2019-07-03",10035.27,10035.27,10035.27,10035.27,0],["2019-07-04",10035.27,10035.27,10035.27,10035.27,0],["2019-07-05",10035.27,10035.27,10035.27,10035.27,0],["2019-07-08",11012.73,11012.73,11012.73,11012.73,100],["2019-07-09",11012.73,12055.36,11012.73,12055.36,87400],["2019-07-10",13228.31,13228.31,13228.31,13228.31,28500],["2019-07-11",14531.59,14531.59,14531.59,14531.59,59600],["2019-07-12",15965.2,15965.2,15639.38,15900.04,19700],["2019-07-15",14336.1,14336.1,14336.1,14336.1,100],["2019-07-16",14270.93,15769.71,14270.93,14336.1,13500],["2019-07-17",13163.14,13163.14,12902.49,12902.49,6900],["2019-07-18",12902.49,12902.49,12902.49,12902.49,0],["2019-07-19",12902.49,12902.49,12902.49,12902.49,0],["2019-07-22",12902.49,12902.49,12902.49,12902.49,100],["2019-07-23",12902.49,12902.49,12902.49,12902.49,0],["2019-07-24",12837.32,13032.82,12837.32,13032.82,400],["2019-07-25",13032.82,13032.82,13032.82,13032.82,0],["2019-07-26",12316.01,12316.01,12316.01,12316.01,800],["2019-07-29",12316.01,12316.01,12316.01,12316.01,0],["2019-07-30",12316.01,12316.01,12316.01,12316.01,0],["2019-07-31",11143.06,13488.97,11143.06,13488.97,4700],["2019-08-01",12185.68,12185.68,12185.68,12185.68,5900],["2019-08-02",12185.68,12185.68,11729.53,12185.68,1100],["2019-08-05",11599.21,11599.21,11338.55,11338.55,6700],["2019-08-06",11077.89,12185.68,11077.89,11077.89,5600],["2019-08-07",11077.89,11077.89,10165.6,10165.6,1000],["2019-08-08",11143.06,11143.06,9448.79,9448.79,2400],["2019-08-09",10361.09,10361.09,10361.09,10361.09,11000],["2019-08-12",11273.39,11338.55,11077.89,11077.89,9200],["2019-08-13",11403.71,11403.71,11403.71,11403.71,200],["2019-08-14",11338.55,12250.85,11338.55,12120.52,3400],["2019-08-15",12250.85,12250.85,12250.85,12250.85,300],["2019-08-16",12250.85,12250.85,12250.85,12250.85,1400],["2019-08-19",12185.68,13423.8,12185.68,13358.64,11600],["2019-08-20",13423.8,14336.1,13423.8,14336.1,13200],["2019-08-21",14987.74,15769.71,14987.74,15574.22,23700],["2019-08-22",15574.22,15574.22,15574.22,15574.22,3300],["2019-08-23",16291.02,16291.02,15378.72,15378.72,15900],["2019-08-26",14336.1,15378.72,14336.1,15313.56,6800],["2019-08-27",15509.05,16682.01,15509.05,15965.2,32400],["2019-08-28",15639.38,16291.02,15574.22,16291.02,2700],["2019-08-29",15378.72,16225.86,14987.74,16030.36,4000],["2019-08-30",15965.2,15965.2,14987.74,14987.74,6100],["2019-09-03",14987.74,14987.74,14987.74,14987.74,8100],["2019-09-04",14336.1,16291.02,14336.1,16291.02,1200],["2019-09-05",14987.74,15509.05,14987.74,15509.05,600],["2019-09-06",14987.74,14987.74,14661.92,14922.57,2300],["2019-09-09",14727.08,14727.08,14596.75,14596.75,300],["2019-09-10",14596.75,14596.75,14596.75,14596.75,0],["2019-09-11",14596.75,14596.75,14596.75,14596.75,0],["2019-09-12",14401.26,14401.26,14401.26,14401.26,500],["2019-09-13",14401.26,14401.26,14401.26,14401.26,0],["2019-09-16",13032.82,13032.82,13032.82,13032.82,3200],["2019-09-17",13684.46,13684.46,12902.49,12902.49,3900],["2019-09-18",12902.49,13684.46,12902.49,13684.46,8800],["2019-09-19",14336.1,14987.74,14336.1,14987.74,1300],["2019-09-20",15313.56,15313.56,14857.41,14857.41,28700],["2019-09-23",14010.28,15313.56,13423.8,13423.8,6600],["2019-09-24",12185.68,14075.44,12185.68,14075.44,2800],["2019-09-25",14075.44,14075.44,14075.44,14075.44,0],["2019-09-26",13743.47,13942.65,13743.47,13942.65,8800],["2019-09-27",12747.57,12747.57,12747.57,12747.57,100],["2019-09-30",11950.85,13278.72,11950.85,12614.78,20000],["2019-10-01",13610.69,13610.69,13610.69,13610.69,100],["2019-10-02",13278.72,14540.2,12614.78,14540.2,7100],["2019-10-03",14473.8,15336.92,14473.8,15336.92,1000],["2019-10-04",15336.92,15336.92,15336.92,15336.92,0],["2019-10-07",13809.87,13809.87,13809.87,13809.87,100],["2019-10-08",12614.78,12614.78,12482.0,12482.0,12800],["2019-10-09",12482.0,12482.0,12482.0,12482.0,0],["2019-10-10",12482.0,12482.0,12482.0,12482.0,0],["2019-10-11",13079.54,13079.54,13079.54,13079.54,100],["2019-10-14",12946.75,12946.75,12946.75,12946.75,400],["2019-10-15",11950.85,11950.85,11950.85,11950.85,200],["2019-10-16",11286.91,11950.85,11286.91,11950.85,200],["2019-10-17",11286.91,12548.39,10755.76,12349.21,8900],["2019-10-18",12349.21,12349.21,12349.21,12349.21,0],["2019-10-21",11950.85,11950.85,11950.85,11950.85,800],["2019-10-22",11950.85,11950.85,11950.85,11950.85,300],["2019-10-23",11950.85,11950.85,11950.85,11950.85,0],["2019-10-24",11950.85,11950.85,11950.85,11950.85,0],["2019-10-25",11950.85,11950.85,11950.85,11950.85,0],["2019-10-28",11884.45,11884.45,11818.06,11884.45,2800],["2019-10-29",11884.45,11884.45,11884.45,11884.45,0],["2019-10-30",11286.91,11286.91,11286.91,11286.91,200],["2019-10-31",11286.91,11286.91,11286.91,11286.91,0],["2019-11-01",11286.91,11286.91,11286.91,11286.91,0],["2019-11-04",10888.55,10888.55,10888.55,10888.55,200],["2019-11-05",10888.55,10954.94,10888.55,10954.94,200],["2019-11-06",10954.94,10954.94,10954.94,10954.94,0],["2019-11-07",11286.91,11286.91,11286.91,11286.91,100],["2019-11-08",11286.91,11286.91,11286.91,11286.91,700],["2019-11-11",11286.91,11286.91,11286.91,11286.91,0],["2019-11-12",11286.91,11286.91,11286.91,11286.91,0],["2019-11-13",11286.91,11286.91,11286.91,11286.91,0],["2019-11-14",11286.91,11286.91,11286.91,11286.91,0],["2019-11-15",11286.91,11286.91,11286.91,11286.91,0],["2019-11-18",11286.91,11286.91,11286.91,11286.91,0],["2019-11-19",11618.88,11618.88,11618.88,11618.88,200],["2019-11-20",11618.88,11618.88,11618.88,11618.88,0],["2019-11-21",11618.88,11618.88,11618.88,11618.88,0],["2019-11-22",11618.88,11618.88,11618.88,11618.88,0],["2019-11-25",11618.88,11618.88,11618.88,11618.88,0],["2019-11-26",11618.88,11618.88,11618.88,11618.88,0],["2019-11-27",11618.88,11618.88,11618.88,11618.88,0],["2019-11-28",11552.49,11618.88,11552.49,11618.88,1200],["2019-11-29",11618.88,11618.88,11618.88,11618.88,0],["2019-12-02",10689.37,11419.7,10689.37,11419.7,400],["2019-12-03",11419.7,11419.7,11419.7,11419.7,0],["2019-12-04",11751.67,11751.67,11751.67,11751.67,100],["2019-12-05",11685.27,11818.06,11685.27,11818.06,400],["2019-12-06",11818.06,11818.06,11818.06,11818.06,0],["2019-12-09",11818.06,11818.06,11818.06,11818.06,0],["2019-12-10",11818.06,11818.06,11818.06,11818.06,0],["2019-12-11",11818.06,11818.06,11818.06,11818.06,0],["2019-12-12",10954.94,11950.85,10954.94,11950.85,200],["2019-12-13",11685.27,11685.27,11618.88,11618.88,2100],["2019-12-16",11618.88,11618.88,11618.88,11618.88,0],["2019-12-17",11618.88,11618.88,11618.88,11618.88,0],["2019-12-18",10954.94,10954.94,10954.94,10954.94,1000],["2019-12-19",10954.94,10954.94,10954.94,10954.94,0],["2019-12-20",10954.94,10954.94,10954.94,10954.94,0],["2019-12-23",10954.94,10954.94,10954.94,10954.94,195000],["2019-12-24",11552.49,11552.49,11552.49,11552.49,100],["2019-12-25",11618.88,11618.88,11618.88,11618.88,2100],["2019-12-26",11618.88,11618.88,11618.88,11618.88,900],["2019-12-27",11486.09,11486.09,10622.97,10755.76,2100],["2019-12-30",10755.76,11552.49,10755.76,11552.49,81000],["2019-12-31",11552.49,11552.49,11552.49,11552.49,0],["2020-01-02",11353.3,11486.09,11353.3,11486.09,700],["2020-01-03",11486.09,11486.09,11486.09,11486.09,220000],["2020-01-06",11486.09,11486.09,11486.09,11486.09,0],["2020-01-07",10822.16,10822.16,10822.16,10822.16,87600],["2020-01-08",10091.83,11353.3,10091.83,11353.3,300],["2020-01-09",11353.3,11353.3,11353.3,11353.3,0],["2020-01-10",11486.09,11486.09,11486.09,11486.09,200],["2020-01-13",11419.7,11419.7,11419.7,11419.7,400],["2020-01-14",11419.7,11419.7,11419.7,11419.7,0],["2020-01-15",11419.7,11419.7,11419.7,11419.7,0],["2020-01-16",11419.7,11419.7,11419.7,11419.7,0],["2020-01-17",10423.79,10423.79,10423.79,10423.79,400],["2020-01-20",10423.79,11353.3,10423.79,11353.3,300],["2020-01-21",11353.3,11353.3,11353.3,11353.3,0],["2020-01-22",11818.06,11818.06,11818.06,11818.06,100],["2020-01-30",11818.06,11818.06,11818.06,11818.06,0],["2020-01-31",11818.06,11818.06,11818.06,11818.06,0],["2020-02-03",11552.49,11552.49,11552.49,11552.49,1400],["2020-02-04",11552.49,11552.49,11552.49,11552.49,0],["2020-02-05",11286.91,11751.67,11286.91,11751.67,6400],["2020-02-06",11618.88,11618.88,11618.88,11618.88,600],["2020-02-07",11618.88,11618.88,11618.88,11618.88,0],["2020-02-10",11950.85,11950.85,11950.85,11950.85,100],["2020-02-11",11950.85,11950.85,11950.85,11950.85,0],["2020-02-12",11419.7,11419.7,11419.7,11419.7,100],["2020-02-13",11419.7,11419.7,11419.7,11419.7,0],["2020-02-14",11286.91,11486.09,11286.91,11486.09,1700],["2020-02-17",11486.09,11486.09,11486.09,11486.09,0],["2020-02-18",10357.4,10357.4,10357.4,10357.4,600],["2020-02-19",11286.91,11286.91,11286.91,11286.91,100],["2020-02-20",10158.22,10224.61,10158.22,10158.22,16600],["2020-02-21",10224.61,11154.12,10224.61,10423.79,1600],["2020-02-24",10423.79,10423.79,10423.79,10423.79,0],["2020-02-25",10423.79,10423.79,10423.79,10423.79,0],["2020-02-26",10888.55,10888.55,10888.55,10888.55,100],["2020-02-27",10822.16,11220.52,10822.16,11220.52,1200],["2020-02-28",11154.12,11154.12,10291.01,10490.19,1200],["2020-03-02",10490.19,10490.19,10490.19,10490.19,0],["2020-03-03",11154.12,11419.7,11154.12,11286.91,2300],["2020-03-04",11220.52,11220.52,11220.52,11220.52,200],["2020-03-05",11220.52,11220.52,11220.52,11220.52,0],["2020-03-06",11154.12,12282.81,11154.12,11950.85,7800],["2020-03-09",11950.85,11950.85,11950.85,11950.85,0],["2020-03-10",10822.16,11751.67,10822.16,11751.67,3287],["2020-03-11",11818.06,11950.85,11818.06,11950.85,1700],["2020-03-12",10822.16,10822.16,10755.76,10755.76,2400],["2020-03-13",9693.46,11486.09,9693.46,9693.46,10400],["2020-03-16",9095.92,10622.97,8763.95,10622.97,4900],["2020-03-17",11220.52,11220.52,11220.52,11220.52,100],["2020-03-18",11220.52,11220.52,11220.52,11220.52,600],["2020-03-19",11220.52,11220.52,11220.52,11220.52,0],["2020-03-20",10158.22,10158.22,10158.22,10158.22,100],["2020-03-23",9162.32,9162.32,9162.32,9162.32,800],["2020-03-24",9959.04,9959.04,8365.59,8763.95,1400],["2020-03-25",9560.68,9560.68,9560.68,9560.68,100],["2020-03-26",10423.79,10423.79,10423.79,10423.79,100],["2020-03-27",10423.79,10423.79,10423.79,10423.79,0],["2020-03-30",10423.79,10423.79,10423.79,10423.79,0],["2020-03-31",9427.89,10689.37,9427.89,10689.37,200],["2020-04-01",10490.19,10888.55,9627.07,10755.76,1600],["2020-04-03",10755.76,10755.76,10755.76,10755.76,0],["2020-04-06",10755.76,10755.76,10755.76,10755.76,0],["2020-04-07",10755.76,10755.76,10755.76,10755.76,0],["2020-04-08",10755.76,10755.76,10755.76,10755.76,0],["2020-04-09",10755.76,10755.76,10755.76,10755.76,0],["2020-04-10",10755.76,10755.76,10755.76,10755.76,0],["2020-04-13",10755.76,10755.76,10755.76,10755.76,0],["2020-04-14",9693.46,10556.58,9693.46,10357.4,3300],["2020-04-15",10357.4,10357.4,10357.4,10357.4,0],["2020-04-16",10556.58,10622.97,10556.58,10622.97,1600],["2020-04-17",10622.97,10622.97,10622.97,10622.97,0],["2020-04-20",9693.46,9693.46,9560.68,9560.68,3200],["2020-04-21",10158.22,10158.22,10158.22,10158.22,100],["2020-04-22",10158.22,10158.22,10158.22,10158.22,0],["2020-04-23",9162.32,10224.61,9162.32,10224.61,700],["2020-04-24",9295.1,9295.1,9295.1,9295.1,400],["2020-04-27",9295.1,9295.1,9295.1,9295.1,0],["2020-04-28",8697.56,9627.07,8631.17,9627.07,900],["2020-04-29",8830.35,8830.35,8697.56,8697.56,2200],["2020-05-04",8697.56,9494.28,8697.56,9494.28,1300],["2020-05-05",8564.77,8564.77,8564.77,8564.77,200],["2020-05-06",9162.32,9162.32,8896.74,8896.74,1200],["2020-05-07",9162.32,9162.32,9095.92,9095.92,1000],["2020-05-08",9029.53,9228.71,8564.77,9162.32,4800],["2020-05-11",9162.32,9162.32,9162.32,9162.32,0],["2020-05-12",8365.59,8365.59,8299.2,8299.2,24000],["2020-05-13",9095.92,9095.92,8299.2,8299.2,2800],["2020-05-14",8631.17,8631.17,8631.17,8631.17,100],["2020-05-15",8631.17,8631.17,8631.17,8631.17,0],["2020-05-18",8631.17,8631.17,8631.17,8631.17,0],["2020-05-19",8631.17,8631.17,8431.99,8498.38,1000],["2020-05-20",8631.17,9162.32,8631.17,9162.32,2900],["2020-05-21",10025.43,10025.43,10025.43,10025.43,100],["2020-05-22",10025.43,10025.43,10025.43,10025.43,0],["2020-05-25",9029.53,9029.53,9029.53,9029.53,100],["2020-05-26",8431.99,9892.65,8431.99,9892.65,94495],["2020-05-27",9892.65,9892.65,9892.65,9892.65,0],["2020-05-28",9892.65,9892.65,9892.65,9892.65,0],["2020-05-29",9892.65,9892.65,9892.65,9892.65,0],["2020-06-01",9892.65,9892.65,9892.65,9892.65,0],["2020-06-02",8963.14,8963.14,8963.14,8963.14,100],["2020-06-03",8896.74,8896.74,8896.74,8896.74,300],["2020-06-04",9361.5,9361.5,8232.81,9361.5,9200],["2020-06-05",10291.01,10291.01,10158.22,10158.22,600],["2020-06-08",10158.22,10822.16,10158.22,10291.01,1300],["2020-06-09",10291.01,10291.01,10291.01,10291.01,0],["2020-06-10",10291.01,10291.01,10291.01,10291.01,0],["2020-06-11",10291.01,10291.01,10291.01,10291.01,0],["2020-06-12",10291.01,10291.01,10291.01,10291.01,0],["2020-06-15",10291.01,10291.01,10291.01,10291.01,0],["2020-06-16",10291.01,10291.01,10291.01,10291.01,0],["2020-06-17",10291.01,10291.01,10291.01,10291.01,0],["2020-06-18",10291.01,10291.01,10291.01,10291.01,0],["2020-06-19",11154.12,11154.12,11154.12,11154.12,100],["2020-06-22",11154.12,11154.12,11154.12,11154.12,0],["2020-06-23",11618.88,11618.88,10158.22,10158.22,400],["2020-06-24",10091.83,10091.83,9959.04,9959.04,800],["2020-06-25",8963.14,10158.22,8963.14,9693.46,1700],["2020-06-26",9560.68,10291.01,9560.68,10291.01,400],["2020-06-29",10291.01,10291.01,10291.01,10291.01,0],["2020-06-30",9295.1,9295.1,9295.1,9295.1,1200],["2020-07-01",9295.1,9295.1,8365.59,8365.59,500],["2020-07-02",9162.32,9162.32,9162.32,9162.32,100],["2020-07-03",9095.92,9095.92,8697.56,8697.56,200],["2020-07-06",9427.89,9427.89,9427.89,9427.89,100],["2020-07-07",8631.17,9228.71,8631.17,9228.71,500],["2020-07-08",9228.71,9228.71,9228.71,9228.71,0],["2020-07-09",9228.71,9228.71,9228.71,9228.71,0],["2020-07-10",9228.71,9228.71,9228.71,9228.71,0],["2020-07-13",9228.71,9228.71,9228.71,9228.71,0],["2020-07-14",9228.71,9228.71,9228.71,9228.71,0],["2020-07-15",9095.92,9095.92,9095.92,9095.92,500],["2020-07-16",9162.32,9162.32,8963.14,8963.14,31700],["2020-07-17",9162.32,9162.32,9162.32,9162.32,100],["2020-07-20",9162.32,9162.32,9162.32,9162.32,0],["2020-07-21",9162.32,9162.32,9162.32,9162.32,0],["2020-07-22",9162.32,9162.32,9162.32,9162.32,100],["2020-07-23",9162.32,9162.32,9162.32,9162.32,0],["2020-07-24",9494.28,9494.28,9494.28,9494.28,100],["2020-07-27",9494.28,9494.28,9494.28,9494.28,0],["2020-07-28",9494.28,9494.28,9494.28,9494.28,0],["2020-07-29",8631.17,8631.17,8631.17,8631.17,6800],["2020-07-30",8631.17,8631.17,8631.17,8631.17,0],["2020-07-31",8631.17,8631.17,8631.17,8631.17,0],["2020-08-03",8631.17,8631.17,8631.17,8631.17,0],["2020-08-04",8631.17,8631.17,8631.17,8631.17,0],["2020-08-05",8631.17,8631.17,8631.17,8631.17,0],["2020-08-06",8631.17,8631.17,8631.17,8631.17,0],["2020-08-07",7834.44,8498.38,7834.44,8033.62,1200],["2020-08-10",8498.38,8498.38,8498.38,8498.38,100],["2020-08-11",8498.38,8498.38,8498.38,8498.38,0],["2020-08-12",8498.38,8498.38,8498.38,8498.38,0],["2020-08-13",7834.44,8166.41,7768.05,8166.41,1200],["2020-08-14",7967.23,8631.17,7502.48,8033.62,9700],["2020-08-17",7568.87,8564.77,7436.08,8564.77,3600],["2020-08-18",8498.38,8963.14,8498.38,8963.14,25400],["2020-08-19",8963.14,8963.14,8963.14,8963.14,0],["2020-08-20",8166.41,8166.41,8166.41,8166.41,900],["2020-08-21",8431.99,8431.99,8431.99,8431.99,100],["2020-08-24",7701.66,7701.66,7701.66,7701.66,800],["2020-08-25",7701.66,7701.66,7701.66,7701.66,0],["2020-08-26",8365.59,8365.59,8365.59,8365.59,100],["2020-08-27",7635.26,7635.26,7635.26,7635.26,200],["2020-08-28",7502.48,7502.48,6971.33,7303.3,2500],["2020-08-31",7303.3,7635.26,7303.3,7436.08,6200],["2020-09-01",8166.41,8166.41,8166.41,8166.41,1300],["2020-09-03",8166.41,8166.41,8166.41,8166.41,8000],["2020-09-04",8166.41,8166.41,8166.41,8166.41,0],["2020-09-07",8166.41,8166.41,8166.41,8166.41,0],["2020-09-08",7568.87,7635.26,7436.08,7568.87,4900],["2020-09-09",7568.87,8232.81,7568.87,8232.81,1900],["2020-09-10",8100.02,8166.41,7967.23,7967.23,500],["2020-09-11",8166.41,8232.81,8166.41,8232.81,8400],["2020-09-14",8564.77,9029.53,8564.77,9029.53,4000],["2020-09-15",9759.86,9826.25,9693.46,9826.25,2100],["2020-09-16",9826.25,9959.04,9826.25,9959.04,110900],["2020-09-17",8963.14,9959.04,8963.14,9959.04,8500],["2020-09-18",9959.04,9959.04,9959.04,9959.04,0],["2020-09-21",9959.04,9959.04,9959.04,9959.04,0],["2020-09-22",9959.04,9959.04,9959.04,9959.04,108200],["2020-09-23",9959.04,9959.04,9959.04,9959.04,0],["2020-09-24",9959.04,9959.04,9959.04,9959.04,0],["2020-09-25",9959.04,9959.04,9959.04,9959.04,108000],["2020-09-28",9959.04,9959.04,9959.04,9959.04,0],["2020-09-29",10297.78,10907.52,10297.78,10907.52,900],["2020-09-30",10907.52,10907.52,10907.52,10907.52,150000],["2020-10-01",10907.52,10907.52,10907.52,10907.52,0],["2020-10-02",10907.52,10907.52,10907.52,10907.52,0],["2020-10-05",10907.52,10907.52,10907.52,10907.52,0],["2020-10-06",10907.52,10907.52,10907.52,10907.52,99300],["2020-10-07",10907.52,10907.52,10907.52,10907.52,0],["2020-10-08",10907.52,10907.52,10907.52,10907.52,0],["2020-10-09",10907.52,10907.52,10907.52,10907.52,99000],["2020-10-12",10907.52,10907.52,10907.52,10907.52,0],["2020-10-13",10907.52,10907.52,10907.52,10907.52,0],["2020-10-14",10907.52,10907.52,10907.52,10907.52,74035],["2020-10-15",10907.52,10907.52,10907.52,10907.52,0],["2020-10-16",10907.52,10907.52,10907.52,10907.52,0],["2020-10-19",10907.52,10907.52,10907.52,10907.52,0],["2020-10-20",10907.52,10907.52,10907.52,10907.52,0],["2020-10-21",10907.52,10907.52,10907.52,10907.52,0],["2020-10-22",10907.52,10907.52,10907.52,10907.52,0],["2020-10-23",10907.52,10907.52,10907.52,10907.52,0],["2020-10-26",11991.5,11991.5,10839.77,10839.77,1400],["2020-10-27",10839.77,10839.77,10839.77,10839.77,0],["2020-10-28",10839.77,10839.77,10839.77,10839.77,0],["2020-10-29",10839.77,10839.77,10839.77,10839.77,0],["2020-10-30",10839.77,10839.77,10839.77,10839.77,0],["2020-11-02",10839.77,10839.77,10839.77,10839.77,0],["2020-11-03",10839.77,10839.77,10839.77,10839.77,0],["2020-11-04",10839.77,10839.77,10839.77,10839.77,0],["2020-11-05",9755.79,9755.79,9755.79,9755.79,1100],["2020-11-06",9484.8,9484.8,8807.31,8807.31,1800],["2020-11-09",8129.83,9620.3,8129.83,9620.3,7200],["2020-11-10",9620.3,9620.3,9620.3,9620.3,0],["2020-11-11",8875.06,8875.06,8875.06,8875.06,1200],["2020-11-12",9755.79,9755.79,9755.79,9755.79,34300],["2020-11-13",9755.79,9755.79,9755.79,9755.79,0],["2020-11-16",9755.79,9755.79,9755.79,9755.79,0],["2020-11-17",9755.79,9755.79,9755.79,9755.79,0],["2020-11-18",9755.79,9755.79,9755.79,9755.79,0],["2020-11-19",8875.06,8875.06,8875.06,8875.06,100],["2020-11-20",8197.58,8875.06,8197.58,8197.58,8500],["2020-11-23",7994.33,7994.33,7994.33,7994.33,100],["2020-11-24",7994.33,7994.33,7452.34,7452.34,200],["2020-11-25",8197.58,8197.58,8129.83,8129.83,3100],["2020-11-26",8129.83,8129.83,8129.83,8129.83,0],["2020-11-27",8129.83,8129.83,8129.83,8129.83,0],["2020-11-30",8129.83,8129.83,8129.83,8129.83,0],["2020-12-01",8129.83,8129.83,8129.83,8129.83,0],["2020-12-02",8129.83,8129.83,8129.83,8129.83,0],["2020-12-03",8129.83,8129.83,8129.83,8129.83,100],["2020-12-04",8129.83,8129.83,8129.83,8129.83,0],["2020-12-07",8942.81,8942.81,8942.81,8942.81,100],["2020-12-08",8129.83,8129.83,8129.83,8129.83,300],["2020-12-09",8129.83,8129.83,8129.83,8129.83,0],["2020-12-10",7520.09,7520.09,7452.34,7452.34,2500],["2020-12-11",7452.34,7452.34,7452.34,7452.34,0],["2020-12-14",7452.34,7452.34,7452.34,7452.34,0],["2020-12-15",8129.83,8197.58,8129.83,8197.58,3100],["2020-12-16",8197.58,8197.58,8197.58,8197.58,0],["2020-12-17",8942.81,8942.81,7452.34,7723.34,1900],["2020-12-18",7723.34,7723.34,7723.34,7723.34,0],["2020-12-21",7452.34,7452.34,7452.34,7452.34,1100],["2020-12-22",7181.35,7994.33,7113.6,7994.33,2800],["2020-12-23",7994.33,7994.33,7249.1,7452.34,1000],["2020-12-24",7316.84,7723.34,7316.84,7723.34,900],["2020-12-25",7249.1,7249.1,7249.1,7249.1,1100],["2020-12-28",7926.58,7926.58,7249.1,7452.34,10500],["2020-12-29",7452.34,7452.34,7452.34,7452.34,0],["2020-12-30",8197.58,8197.58,8129.83,8129.83,4100],["2020-12-31",8129.83,8129.83,8129.83,8129.83,0],["2021-01-04",8129.83,8129.83,7520.09,7520.09,700],["2021-01-05",7587.84,8265.32,7587.84,8265.32,2600],["2021-01-06",8129.83,8129.83,8129.83,8129.83,12200],["2021-01-07",8129.83,8129.83,8129.83,8129.83,3100],["2021-01-08",8942.81,8942.81,8942.81,8942.81,1100],["2021-01-11",8942.81,8942.81,8942.81,8942.81,0],["2021-01-12",8942.81,8942.81,8942.81,8942.81,0],["2021-01-13",8942.81,8942.81,8942.81,8942.81,0],["2021-01-14",9755.79,9755.79,9755.79,9755.79,100],["2021-01-15",8942.81,8942.81,8942.81,8942.81,100],["2021-01-18",8942.81,8942.81,8942.81,8942.81,0],["2021-01-19",8942.81,8942.81,8062.08,8062.08,1500],["2021-01-20",8062.08,8129.83,8062.08,8129.83,3700],["2021-01-21",8942.81,8942.81,7452.34,8739.56,16100],["2021-01-22",8739.56,8739.56,8739.56,8739.56,0],["2021-01-25",8062.08,8807.31,8062.08,8807.31,5700],["2021-01-26",8807.31,8807.31,8807.31,8807.31,0],["2021-01-27",8807.31,8807.31,8807.31,8807.31,0],["2021-01-28",9213.8,9213.8,9213.8,9213.8,8000],["2021-01-29",9213.8,9213.8,9213.8,9213.8,100],["2021-02-01",9213.8,9213.8,9213.8,9213.8,0],["2021-02-02",9349.3,9823.54,9349.3,9823.54,5000],["2021-02-03",9823.54,9823.54,9823.54,9823.54,0],["2021-02-04",9823.54,9823.54,9823.54,9823.54,0],["2021-02-05",9823.54,9823.54,9823.54,9823.54,0],["2021-02-08",10501.03,10501.03,10501.03,10501.03,100],["2021-02-09",10772.02,10772.02,10772.02,10772.02,200],["2021-02-17",10772.02,10772.02,10772.02,10772.02,0],["2021-02-18",9755.79,9755.79,9755.79,9755.79,800],["2021-02-19",9755.79,9755.79,9755.79,9755.79,0],["2021-02-22",9755.79,9755.79,9755.79,9755.79,0],["2021-02-23",9484.8,9484.8,8807.31,8807.31,17100],["2021-02-24",8807.31,8807.31,8807.31,8807.31,200],["2021-02-25",8807.31,8807.31,8807.31,8807.31,0],["2021-02-26",8129.83,9417.05,8129.83,8129.83,1400],["2021-03-01",8875.06,8942.81,8875.06,8875.06,13100],["2021-03-02",8875.06,8875.06,8875.06,8875.06,0],["2021-03-03",8197.58,8807.31,8129.83,8807.31,5000],["2021-03-04",8197.58,8197.58,8129.83,8129.83,1800],["2021-03-05",8739.56,8942.81,8739.56,8942.81,5700],["2021-03-08",8942.81,8942.81,8942.81,8942.81,0],["2021-03-09",8129.83,8468.57,8129.83,8129.83,4000],["2021-03-10",8739.56,8942.81,8739.56,8942.81,27800],["2021-03-11",8942.81,8942.81,8942.81,8942.81,600],["2021-03-12",8807.31,8875.06,8807.31,8875.06,2200],["2021-03-15",8468.57,8942.81,8468.57,8942.81,4600],["2021-03-16",8942.81,8942.81,8942.81,8942.81,330000],["2021-03-17",8265.32,8265.32,8197.58,8197.58,400],["2021-03-18",8333.07,8333.07,8333.07,8333.07,100],["2021-03-19",8739.56,9010.56,8739.56,9010.56,226600],["2021-03-22",8942.81,9620.3,8942.81,9620.3,60600],["2021-03-23",9417.05,9620.3,8875.06,9213.8,9100],["2021-03-24",9213.8,9213.8,9213.8,9213.8,5000],["2021-03-25",9213.8,9213.8,9213.8,9213.8,200],["2021-03-26",9213.8,10094.54,9213.8,9213.8,6000],["2021-03-29",8468.57,8468.57,8468.57,8468.57,100],["2021-03-30",9281.55,9281.55,9146.06,9281.55,3000],["2021-03-31",9688.04,9688.04,9688.04,9688.04,100],["2021-04-01",9688.04,9688.04,9688.04,9688.04,0],["2021-04-02",9688.04,9688.04,8807.31,8875.06,960],["2021-04-05",8468.57,8468.57,8468.57,8468.57,100],["2021-04-06",8536.32,8942.81,8536.32,8536.32,8100],["2021-04-07",9349.3,9349.3,9349.3,9349.3,1900],["2021-04-08",10230.03,10230.03,10230.03,10230.03,11500],["2021-04-09",11246.26,11246.26,11246.26,11246.26,4800],["2021-04-12",12330.24,12330.24,12330.24,12330.24,15400],["2021-04-13",13549.71,13549.71,13549.71,13549.71,28000],["2021-04-14",14904.68,14904.68,13549.71,14904.68,60500],["2021-04-15",16395.15,16395.15,16395.15,16395.15,89800],["2021-04-16",16395.15,17208.14,14836.94,14904.68,51800],["2021-04-19",14904.68,15785.42,13481.96,15785.42,18700],["2021-04-20",16937.14,17343.63,16801.64,16937.14,23700],["2021-04-22",16937.14,16937.14,16259.66,16937.14,6200],["2021-04-23",16259.66,16937.14,15920.91,16259.66,7300],["2021-04-26",15582.17,17614.63,14904.68,17614.63,2900],["2021-04-27",15853.16,15853.16,15853.16,15853.16,6200],["2021-04-28",15853.16,15853.16,14565.94,14565.94,300],["2021-04-29",14091.7,15920.91,13549.71,14362.7,513400],["2021-05-04",13346.47,15785.42,13346.47,15446.67,27900],["2021-05-05",15040.18,16191.91,15040.18,16191.91,2300],["2021-05-06",14633.69,17004.89,14633.69,15988.66,16200],["2021-05-07",16598.4,16598.4,15175.68,15311.18,9900],["2021-05-10",14972.43,15920.91,14972.43,15175.68,8100],["2021-05-11",16666.15,16666.15,13752.96,15785.42,8800],["2021-05-12",17343.63,17343.63,14294.95,15175.68,5300],["2021-05-13",14091.7,15175.68,14091.7,15175.68,200],["2021-05-14",15175.68,15582.17,15175.68,15175.68,6000],["2021-05-17",14498.19,14633.69,14430.44,14430.44,9600],["2021-05-18",14904.68,15785.42,14362.7,14904.68,5600],["2021-05-19",14904.68,15582.17,14498.19,15582.17,11300],["2021-05-20",15514.42,15582.17,15514.42,15582.17,2400],["2021-05-21",15514.42,15514.42,15514.42,15514.42,800],["2021-05-24",15717.67,15717.67,15717.67,15717.67,500],["2021-05-25",15717.67,15717.67,15717.67,15717.67,0],["2021-05-26",15717.67,15717.67,15717.67,15717.67,0],["2021-05-27",15582.17,15582.17,15582.17,15582.17,100],["2021-05-28",15514.42,15514.42,14091.7,15446.67,4900],["2021-05-31",15243.43,15243.43,15243.43,15243.43,1000],["2021-06-01",15243.43,15243.43,15243.43,15243.43,100],["2021-06-02",15175.68,15243.43,14294.95,15243.43,3800],["2021-06-03",15853.16,15853.16,15446.67,15446.67,1300],["2021-06-04",15446.67,15446.67,15446.67,15446.67,0],["2021-06-07",15378.92,15514.42,15107.93,15107.93,1800],["2021-06-08",14904.68,14904.68,14904.68,14904.68,200],["2021-06-09",14904.68,14904.68,14904.68,14904.68,0],["2021-06-10",15582.17,15582.17,14904.68,14904.68,3300],["2021-06-11",14904.68,14904.68,14904.68,14904.68,6200],["2021-06-14",15582.17,15582.17,14972.43,15582.17,7300],["2021-06-15",15582.17,15582.17,15582.17,15582.17,0],["2021-06-16",15582.17,15582.17,15582.17,15582.17,100],["2021-06-17",15040.18,15040.18,15040.18,15040.18,1200],["2021-06-18",15853.16,15920.91,15446.67,15446.67,2300],["2021-06-21",15582.17,15582.17,15582.17,15582.17,4800],["2021-06-22",15582.17,15920.91,15582.17,15853.16,2300],["2021-06-23",15920.91,15920.91,15785.42,15920.91,10600],["2021-06-24",15920.91,15920.91,15920.91,15920.91,0],["2021-06-25",15920.91,15920.91,15920.91,15920.91,0],["2021-06-28",15920.91,15920.91,15920.91,15920.91,0],["2021-06-29",15243.43,15311.18,14904.68,14972.43,10100],["2021-06-30",14972.43,14972.43,14972.43,14972.43,0],["2021-07-01",16056.41,16056.41,16056.41,16056.41,100],["2021-07-02",15514.42,15920.91,15514.42,15853.16,1100],["2021-07-05",15853.16,15853.16,15853.16,15853.16,0],["2021-07-06",15243.43,15582.17,14972.43,14972.43,4800],["2021-07-07",14904.68,15446.67,14633.69,15446.67,2600],["2021-07-08",15446.67,15446.67,15446.67,15446.67,0],["2021-07-09",14294.95,15107.93,14023.95,15107.93,4000],["2021-07-12",15107.93,15107.93,14836.94,14836.94,1200],["2021-07-13",15514.42,15514.42,15514.42,15514.42,100],["2021-07-14",14836.94,14836.94,14836.94,14836.94,400],["2021-07-15",14836.94,14836.94,14836.94,14836.94,100],["2021-07-16",14362.7,15582.17,14362.7,15582.17,200],["2021-07-19",15446.67,15582.17,14023.95,15446.67,2500],["2021-07-20",15446.67,15446.67,15446.67,15446.67,0],["2021-07-21",15446.67,15446.67,15446.67,15446.67,0],["2021-07-22",14565.94,14836.94,14227.2,14836.94,3600],["2021-07-23",14430.44,14701.44,14294.95,14701.44,6600],["2021-07-26",14701.44,14701.44,14701.44,14701.44,0],["2021-07-27",14701.44,14701.44,14701.44,14701.44,1100],["2021-07-28",14701.44,14701.44,14633.69,14633.69,1000],["2021-07-29",14633.69,14633.69,14633.69,14633.69,0],["2021-07-30",14633.69,14633.69,14633.69,14633.69,2400],["2021-08-02",14633.69,14633.69,14565.94,14633.69,3000],["2021-08-03",14633.69,14633.69,14633.69,14633.69,100],["2021-08-04",14633.69,14633.69,14633.69,14633.69,300],["2021-08-05",14565.94,14633.69,14227.2,14633.69,500],["2021-08-06",14633.69,14904.68,14633.69,14904.68,29800],["2021-08-09",14972.43,16395.15,14972.43,16395.15,15600],["2021-08-10",16395.15,16937.14,15649.92,16327.4,3100],["2021-08-11",16259.66,16259.66,15243.43,16124.16,7900],["2021-08-12",15514.42,16056.41,15243.43,16056.41,1800],["2021-08-13",15582.17,15582.17,15243.43,15582.17,3400],["2021-08-16",15582.17,16869.39,15582.17,16530.65,7000],["2021-08-17",16937.14,16937.14,16056.41,16530.65,12700],["2021-08-18",16598.4,16598.4,15649.92,16259.66,7000],["2021-08-19",15582.17,16598.4,15582.17,16191.91,6600],["2021-08-20",16191.91,16191.91,15785.42,15785.42,2200],["2021-08-23",15582.17,15582.17,14972.43,14972.43,3800],["2021-08-24",14972.43,15175.68,14565.94,14972.43,18400],["2021-08-25",14904.68,14904.68,14227.2,14769.19,10400],["2021-08-26",14633.69,15040.18,14633.69,14904.68,11800],["2021-08-27",14904.68,14972.43,14633.69,14904.68,17300],["2021-08-30",15582.17,15582.17,15514.42,15514.42,4100],["2021-08-31",15378.92,15378.92,14836.94,15378.92,10100],["2021-09-01",15378.92,15378.92,15175.68,15378.92,3000],["2021-09-06",15582.17,15717.67,15514.42,15717.67,9300],["2021-09-07",15717.67,15717.67,15311.18,15311.18,4300],["2021-09-08",15040.18,15311.18,15040.18,15311.18,2500],["2021-09-09",15311.18,15649.92,15311.18,15582.17,6900],["2021-09-10",15107.93,15582.17,15107.93,15514.42,3000],["2021-09-13",15107.93,15582.17,15107.93,15582.17,600],["2021-09-14",15582.17,15582.17,15243.43,15514.42,5100],["2021-09-15",15514.42,15582.17,15514.42,15582.17,3200],["2021-09-16",15582.17,15582.17,15175.68,15582.17,10300],["2021-09-17",15990.44,17079.15,15650.21,15650.21,21900],["2021-09-20",16262.61,17215.24,16262.61,17215.24,69500],["2021-09-21",18916.35,18916.35,17215.24,18916.35,44900],["2021-09-22",20277.23,20753.55,20277.23,20753.55,72400],["2021-09-23",22794.88,22794.88,22454.66,22794.88,89200],["2021-09-24",22794.88,24495.99,21502.03,22454.66,20500],["2021-09-27",21774.21,22386.61,21774.21,21774.21,37900],["2021-09-28",19596.79,21774.21,19596.79,21638.12,20900],["2021-09-29",21638.12,23067.05,21433.99,22454.66,32900],["2021-09-30",22726.83,23815.54,22658.79,23815.54,20200],["2021-10-01",23543.37,23815.54,23475.32,23815.54,33300],["2021-10-04",23475.32,23475.32,22454.66,22590.74,20400],["2021-10-05",22522.7,24495.99,22454.66,24427.94,10000],["2021-10-06",22658.79,25584.7,22658.79,24427.94,36200],["2021-10-07",23271.19,26809.5,23203.14,26809.5,97300],["2021-10-08",27217.76,29463.23,27217.76,28782.79,52900],["2021-10-11",28578.65,28782.79,28510.61,28510.61,15000],["2021-10-12",28578.65,31300.43,28306.47,29803.45,22800],["2021-10-13",29259.1,32525.23,26877.54,28714.74,21900],["2021-10-14",28714.74,29259.1,27898.21,29123.01,100600],["2021-10-15",26537.32,29259.1,26537.32,28170.39,35000],["2021-10-18",28170.39,29259.1,26605.36,28782.79,27100],["2021-10-19",27285.81,28782.79,27285.81,28782.79,5000],["2021-10-20",29259.1,29259.1,28578.65,28918.87,35900],["2021-10-21",28578.65,29123.01,28510.61,28578.65,122800],["2021-10-22",28918.87,31436.52,28918.87,31436.52,160600],["2021-10-25",31436.52,34566.56,29599.32,33069.58,39400],["2021-10-26",30756.07,34022.2,30756.07,32593.27,56700],["2021-10-27",32593.27,35587.23,31640.65,35587.23,66900],["2021-10-28",34022.2,39125.54,32593.27,39125.54,64900],["2021-10-29",40826.65,43004.07,40826.65,42867.98,74600],["2021-11-01",42867.98,45589.75,42187.53,43480.38,65200],["2021-11-02",42731.89,44228.87,42187.53,43480.38,39800],["2021-11-03",43480.38,43480.38,39193.58,39193.58,115300],["2021-11-04",38377.05,40078.16,37424.43,40078.16,141700],["2021-11-05",40826.65,40826.65,39397.71,40078.16,60000],["2021-11-08",39805.98,39805.98,38445.09,39261.62,22000],["2021-11-09",38785.31,39125.54,35451.14,38309.0,77500],["2021-11-10",38445.09,40758.6,38104.87,40758.6,84400],["2021-11-11",40758.6,44228.87,40758.6,43480.38,62500],["2021-11-12",43480.38,43548.42,42867.98,43276.24,43100],["2021-11-15",43208.2,43208.2,40826.65,41166.87,50500],["2021-11-16",41166.87,42527.76,40826.65,41098.82,59800],["2021-11-17",41098.82,41166.87,39465.76,39465.76,159400],["2021-11-18",39465.76,42867.98,39465.76,42051.45,109100],["2021-11-19",42051.45,42119.49,39465.76,41234.91,45900],["2021-11-22",37900.74,41234.91,37900.74,39397.71,36300],["2021-11-23",37900.74,40690.56,37900.74,39193.58,20400],["2021-11-24",38785.31,39942.07,38172.91,39125.54,19900],["2021-11-25",39125.54,40690.56,38921.4,40282.29,64500],["2021-11-26",39465.76,40282.29,39125.54,39465.76,13100],["2021-11-29",38785.31,39805.98,38785.31,39465.76,17100],["2021-11-30",39465.76,40010.11,39465.76,39942.07,37500],["2021-12-01",39465.76,41166.87,39465.76,39669.89,7700],["2021-12-02",39805.98,39805.98,39125.54,39465.76,22500],["2021-12-03",39465.76,39465.76,38309.0,38309.0,21000],["2021-12-06",38240.96,38785.31,34498.52,34498.52,36000],["2021-12-07",34498.52,36743.98,34498.52,36063.54,26400],["2021-12-08",35383.09,35995.49,34090.25,35042.87,13600],["2021-12-09",34702.65,35042.87,34362.43,34906.78,27900],["2021-12-10",34702.65,38377.05,34702.65,36403.76,34300],["2021-12-13",36063.54,36471.8,35995.49,36403.76,22600],["2021-12-14",36403.76,36403.76,33341.76,34362.43,31400],["2021-12-15",34702.65,35315.05,33954.16,35315.05,28800],["2021-12-16",35315.05,36063.54,35247.0,35247.0,22000],["2021-12-17",35247.0,38104.87,34090.25,37424.43,54000],["2021-12-20",36131.58,40486.42,36131.58,38785.31,54700],["2021-12-21",38785.31,39125.54,38036.83,39125.54,45400],["2021-12-22",39125.54,41507.09,38785.31,41507.09,86800],["2021-12-23",44228.87,44228.87,40214.25,41371.0,65700],["2021-12-24",41439.05,43888.64,40826.65,41575.13,89100],["2021-12-27",43548.42,44228.87,41847.31,43344.29,39600],["2021-12-28",43344.29,43548.42,39465.76,41847.31,56600],["2021-12-29",41507.09,42527.76,39397.71,40826.65,57800],["2021-12-30",40826.65,40826.65,37424.43,38785.31,75300],["2021-12-31",39125.54,39465.76,38445.09,39125.54,25800],["2022-01-04",39125.54,40078.16,38989.45,38989.45,23300],["2022-01-05",39465.76,39533.8,37764.65,39057.49,7800],["2022-01-06",39057.49,39465.76,38785.31,38785.31,24600],["2022-01-07",38785.31,39329.67,38581.18,38785.31,25700],["2022-01-10",40826.65,40826.65,37832.69,38785.31,23500],["2022-01-11",39465.76,39465.76,37900.74,37900.74,29300],["2022-01-12",38104.87,38104.87,35383.09,35383.09,19900],["2022-01-13",35383.09,35791.36,33341.76,33341.76,16800],["2022-01-14",34022.2,36403.76,32661.32,35383.09,13100],["2022-01-17",34906.78,34906.78,31980.87,31980.87,13700],["2022-01-18",31844.78,31844.78,29599.32,29599.32,23200],["2022-01-19",29599.32,29599.32,26673.41,29259.1,31000],["2022-01-20",30619.98,32185.01,30619.98,32185.01,9800],["2022-01-21",34294.38,35383.09,34294.38,35383.09,41800],["2022-01-24",34974.83,37152.25,31844.78,33341.76,25300],["2022-01-25",33341.76,35315.05,33341.76,35247.0,18800],["2022-01-26",35178.96,35178.96,33409.81,33545.89,3900],["2022-01-27",33545.89,33545.89,33545.89,33545.89,2000],["2022-01-28",33341.76,35042.87,32933.49,33069.58,10200],["2022-02-07",33273.72,35383.09,33137.63,34430.47,14700],["2022-02-08",34362.43,34362.43,33613.94,33613.94,3700],["2022-02-09",33818.07,34158.29,33818.07,33818.07,8300],["2022-02-10",33954.16,34022.2,33341.76,33341.76,13100],["2022-02-11",34022.2,34362.43,34022.2,34362.43,15800],["2022-02-14",34022.2,34022.2,33477.85,34022.2,5500],["2022-02-15",35927.45,35927.45,34022.2,34022.2,1700],["2022-02-16",34022.2,34362.43,33409.81,34362.43,9000],["2022-02-17",34362.43,34362.43,33886.12,34158.29,4600],["2022-02-18",35042.87,35042.87,30824.12,34362.43,34400],["2022-02-21",34906.78,34906.78,33681.98,34362.43,21000],["2022-02-22",34702.65,34702.65,33681.98,34022.2,19700],["2022-02-23",34090.25,34226.34,33886.12,34226.34,6400],["2022-02-24",34362.43,36403.76,33341.76,33477.85,21000],["2022-02-25",34362.43,34362.43,33409.81,33477.85,13400],["2022-02-28",33681.98,34362.43,33545.89,33681.98,18600],["2022-03-01",33681.98,34022.2,33341.76,33681.98,10700],["2022-03-02",33681.98,33681.98,33341.76,33409.81,13900],["2022-03-03",34022.2,35042.87,34022.2,35042.87,40300],["2022-03-04",34022.2,36063.54,34022.2,35178.96,13800],["2022-03-07",34022.2,35995.49,34022.2,35178.96,22900],["2022-03-08",34770.69,35247.0,34362.43,34702.65,13600],["2022-03-09",34362.43,34566.56,34226.34,34566.56,3400],["2022-03-10",34566.56,34702.65,34022.2,34634.6,12500],["2022-03-11",34634.6,34702.65,34022.2,34702.65,13300],["2022-03-14",34022.2,34022.2,34022.2,34022.2,20800],["2022-03-15",34022.2,34022.2,34022.2,34022.2,8000],["2022-03-16",34022.2,34294.38,34022.2,34294.38,6800],["2022-03-17",34294.38,34294.38,33137.63,34022.2,12700],["2022-03-18",34022.2,34090.25,34022.2,34090.25,1500],["2022-03-21",34022.2,34702.65,34022.2,34702.65,7300],["2022-03-22",34158.29,35247.0,34022.2,34158.29,11300],["2022-03-23",34158.29,34838.74,34158.29,34634.6,23800],["2022-03-24",34634.6,34634.6,34362.43,34566.56,17400],["2022-03-25",34362.43,34634.6,34362.43,34634.6,2000],["2022-03-28",34362.43,34566.56,33681.98,34158.29,17000],["2022-03-29",35247.0,35247.0,34022.2,34838.74,17200],["2022-03-30",34770.69,34906.78,34158.29,34702.65,15200],["2022-03-31",34702.65,38172.91,34702.65,35655.27,11700],["2022-04-01",34702.65,35383.09,34566.56,35315.05,3500],["2022-04-04",35315.05,35315.05,34770.69,34974.83,2300],["2022-04-05",34974.83,34974.83,34022.2,34702.65,14300],["2022-04-06",34090.25,34362.43,34022.2,34022.2,7400],["2022-04-07",34022.2,34022.2,33886.12,34022.2,5100],["2022-04-08",34022.2,34022.2,34022.2,34022.2,2100],["2022-04-12",33681.98,33681.98,33001.54,33681.98,2600],["2022-04-13",33341.76,33545.89,33137.63,33545.89,9400],["2022-04-14",36880.07,36880.07,33341.76,35247.0,7300],["2022-04-15",34022.2,35042.87,33477.85,34158.29,12100],["2022-04-18",33681.98,33681.98,32389.14,33273.72,3700],["2022-04-19",33001.54,33273.72,31504.56,33273.72,11400],["2022-04-20",30688.03,32933.49,30688.03,32933.49,4400],["2022-04-21",29939.54,31640.65,29667.36,31640.65,36200],["2022-04-22",32525.23,32525.23,28510.61,28714.74,8600],["2022-04-25",29259.1,29259.1,25856.88,25992.96,12500],["2022-04-26",28578.65,28578.65,25856.88,28238.43,8600],["2022-04-27",28238.43,30075.63,27217.76,28850.83,4600],["2022-04-28",29803.45,29803.45,28850.83,29259.1,500],["2022-04-29",29259.1,31028.25,29259.1,30960.21,10300],["2022-05-04",33137.63,33137.63,28918.87,31232.38,4100],["2022-05-05",29259.1,31164.34,28850.83,30619.98,6700],["2022-05-06",29327.14,31572.61,28918.87,30347.81,6100],["2022-05-09",27694.07,30483.9,27353.85,27353.85,8100],["2022-05-10",24836.21,27149.72,24632.08,26809.5,9100],["2022-05-11",26877.54,28578.65,26809.5,28442.56,13000],["2022-05-12",28374.52,28850.83,26197.1,26265.14,4300],["2022-05-13",27081.68,27149.72,23747.5,25788.83,6700],["2022-05-16",25788.83,25856.88,24564.03,25720.79,12000],["2022-05-17",25176.43,27149.72,25176.43,27149.72,10500],["2022-05-18",28102.34,28442.56,26197.1,28306.47,16000],["2022-05-19",28578.65,28578.65,25584.7,27898.21,4400],["2022-05-20",26537.32,27081.68,26401.23,27081.68,5400],["2022-05-23",27421.9,27421.9,27421.9,27421.9,700],["2022-05-24",25244.48,27013.63,25176.43,26809.5,1700],["2022-05-25",27149.72,28238.43,26401.23,27013.63,10200],["2022-05-26",26265.14,27149.72,24836.21,26877.54,5300],["2022-05-27",25380.56,26741.45,25244.48,26741.45,1300],["2022-05-30",25856.88,25856.88,25720.79,25856.88,5000],["2022-05-31",25856.88,26197.1,25856.88,26197.1,1800],["2022-06-01",25516.65,25856.88,25176.43,25856.88,1500],["2022-06-02",25856.88,25856.88,24155.77,25176.43,2700],["2022-06-03",24564.03,24836.21,24495.99,24836.21,4200],["2022-06-06",24836.21,24836.21,24495.99,24495.99,600],["2022-06-07",26809.5,26809.5,26809.5,26809.5,100],["2022-06-08",25856.88,25856.88,24632.08,25448.61,3100],["2022-06-09",26469.28,26469.28,25856.88,25856.88,1500],["2022-06-10",27013.63,27013.63,27013.63,27013.63,100],["2022-06-13",24359.9,25516.65,24359.9,25176.43,2900],["2022-06-14",23815.54,25108.39,23815.54,25108.39,4600],["2022-06-15",23883.59,24427.94,22658.79,24427.94,16500],["2022-06-16",23815.54,24019.68,22454.66,24019.68,4900],["2022-06-17",22454.66,22930.97,21638.12,22930.97,5300],["2022-06-20",20685.5,21093.77,20685.5,20685.5,8800],["2022-06-21",19052.43,19052.43,18644.17,18644.17,15500],["2022-06-22",20277.23,20277.23,19596.79,19596.79,200],["2022-06-23",20821.59,20821.59,20413.32,20413.32,500],["2022-06-24",18440.04,19732.88,18440.04,19732.88,5900],["2022-06-27",20073.1,20073.1,18303.95,18303.95,9200],["2022-06-28",18031.77,18303.95,17827.64,18303.95,6300],["2022-06-29",19052.43,19052.43,18303.95,18303.95,4400],["2022-06-30",18371.99,19664.83,18099.81,19256.57,6800],["2022-07-01",18099.81,19120.48,18099.81,19120.48,3500],["2022-07-04",19120.48,19120.48,19120.48,19120.48,0],["2022-07-05",19937.01,19937.01,17215.24,18508.08,11600],["2022-07-06",18440.04,18440.04,18440.04,18440.04,400],["2022-07-07",18848.3,18848.3,17691.55,18371.99,2200],["2022-07-08",18371.99,19324.61,18371.99,19324.61,4800],["2022-07-11",18371.99,19256.57,18031.77,19256.57,8900],["2022-07-12",19052.43,21025.72,19052.43,21025.72,6100],["2022-07-13",19392.66,20345.28,19256.57,20345.28,4200],["2022-07-14",20345.28,21706.17,19732.88,20413.32,6500],["2022-07-15",21910.3,21910.3,19392.66,20957.68,700],["2022-07-18",19800.92,21025.72,19392.66,20617.46,3700],["2022-07-19",20277.23,20277.23,19460.7,19937.01,5500],["2022-07-20",19937.01,20277.23,19392.66,20209.19,9700],["2022-07-21",21706.17,21706.17,21706.17,21706.17,100],["2022-07-22",19596.79,21570.08,19596.79,20889.63,7300],["2022-07-25",20277.23,20277.23,19460.7,20209.19,8800],["2022-07-26",20957.68,20957.68,19188.52,20073.1,1100],["2022-07-27",19392.66,19937.01,19392.66,19937.01,1700],["2022-07-28",19528.75,19732.88,19460.7,19732.88,1700],["2022-07-29",19120.48,19664.83,19052.43,19664.83,7400],["2022-08-01",20753.55,20753.55,19120.48,19324.61,3500],["2022-08-02",19868.97,19868.97,19324.61,19324.61,1300],["2022-08-03",21093.77,21093.77,19188.52,19937.01,2500],["2022-08-04",20481.37,20481.37,19324.61,19732.88,11500],["2022-08-05",19256.57,19732.88,18644.17,19732.88,1700],["2022-08-08",19392.66,20073.1,19188.52,19937.01,3000],["2022-08-09",19256.57,19732.88,19256.57,19732.88,1600],["2022-08-10",19188.52,19732.88,19188.52,19732.88,2800],["2022-08-11",19324.61,19664.83,19324.61,19664.83,200],["2022-08-12",19256.57,19596.79,19256.57,19596.79,1800],["2022-08-15",19392.66,19596.79,19052.43,19596.79,4200],["2022-08-16",19596.79,19596.79,19120.48,19528.75,3100],["2022-08-17",19460.7,21229.86,19188.52,21025.72,18600],["2022-08-18",21842.26,21842.26,20073.1,20073.1,3700],["2022-08-19",20073.1,21025.72,20073.1,20413.32,2700],["2022-08-22",19732.88,20277.23,19732.88,20141.15,3800],["2022-08-23",20141.15,20141.15,20141.15,20141.15,0],["2022-08-24",21025.72,21025.72,20141.15,20549.41,3700],["2022-08-25",20413.32,21638.12,19596.79,20549.41,6800],["2022-08-26",20549.41,22590.74,20549.41,22590.74,20800],["2022-08-29",22590.74,24836.21,22590.74,24836.21,9300],["2022-08-30",27217.76,27285.81,27217.76,27285.81,17100],["2022-08-31",28578.65,29871.5,26877.54,28578.65,17400],["2022-09-05",26537.32,29531.27,25856.88,27557.99,8000],["2022-09-06",29123.01,29939.54,27830.16,29259.1,11800],["2022-09-07",27081.68,29871.5,27081.68,28578.65,4400],["2022-09-08",29939.54,31300.43,27557.99,28918.87,3700],["2022-09-09",27421.9,30551.94,27421.9,29191.05,4700],["2022-09-12",27626.03,30483.9,27626.03,27898.21,800],["2022-09-13",27898.21,29667.36,27626.03,29259.1,900],["2022-09-14",28578.65,28986.92,28442.56,28986.92,4300],["2022-09-15",29803.45,29803.45,29803.45,29803.45,100],["2022-09-16",27285.81,29463.23,26877.54,29327.14,1900],["2022-09-19",31164.34,31164.34,26333.19,26333.19,3700],["2022-09-20",28850.83,28850.83,23883.59,27013.63,1800],["2022-09-21",28714.74,28714.74,24904.25,28102.34,400],["2022-09-22",27898.21,27898.21,25312.52,27217.76,1500],["2022-09-23",24768.17,27830.16,24768.17,27149.72,1400],["2022-09-26",24836.21,24836.21,24495.99,24495.99,20900],["2022-09-27",24427.94,26945.59,22726.83,24495.99,4000],["2022-09-28",22862.92,25176.43,22250.52,25176.43,2700],["2022-09-29",25788.83,25788.83,25788.83,25788.83,100],["2022-09-30",24155.77,25040.34,23271.19,24495.99,30200],["2022-10-03",26401.23,26401.23,22590.74,24768.17,600],["2022-10-04",24768.17,24836.21,23475.32,24155.77,6700],["2022-10-05",22114.43,25040.34,22114.43,24155.77,9600],["2022-10-06",22658.79,22999.01,22318.57,22454.66,13600],["2022-10-07",20413.32,23679.45,20209.19,20413.32,16000],["2022-10-10",18712.21,21978.34,18712.21,21638.12,1100],["2022-10-11",19800.92,21978.34,19732.88,20345.28,2200],["2022-10-12",19120.48,21093.77,18984.39,20889.63,400],["2022-10-13",20413.32,20413.32,19256.57,20345.28,2600],["2022-10-14",20345.28,20821.59,20345.28,20821.59,300],["2022-10-17",19528.75,20753.55,19460.7,20753.55,1600],["2022-10-18",19052.43,21025.72,18984.39,20957.68,3000],["2022-10-19",20957.68,20957.68,20957.68,20957.68,0],["2022-10-20",20889.63,20957.68,20889.63,20957.68,1000],["2022-10-21",19460.7,21910.3,18916.35,21025.72,11200],["2022-10-24",18984.39,20005.06,18984.39,20005.06,9000],["2022-10-25",18031.77,19937.01,18031.77,18984.39,11300],["2022-10-26",17215.24,18712.21,17147.19,18576.12,13400],["2022-10-27",18712.21,18712.21,17011.1,18508.08,3000],["2022-10-28",19256.57,19256.57,18916.35,18916.35,2000],["2022-10-31",19256.57,19256.57,17759.59,18984.39,2000],["2022-11-01",18031.77,19188.52,18031.77,19120.48,300],["2022-11-02",19256.57,19256.57,17691.55,18440.04,4700],["2022-11-03",18440.04,18440.04,17827.64,18371.99,2200],["2022-11-04",18099.81,18440.04,17691.55,18440.04,14000],["2022-11-07",18371.99,19052.43,17691.55,18780.26,7700],["2022-11-08",17827.64,19188.52,16943.06,18916.35,8200],["2022-11-09",20617.46,20617.46,20617.46,20617.46,400],["2022-11-10",18644.17,20209.19,18576.12,18576.12,5600],["2022-11-11",18508.08,18508.08,18235.9,18508.08,1500],["2022-11-14",17215.24,18235.9,17147.19,18235.9,1700],["2022-11-15",18508.08,18508.08,16466.75,17011.1,7800],["2022-11-16",15378.04,16943.06,15309.99,16943.06,5500],["2022-11-17",15446.08,18031.77,15446.08,17691.55,4800],["2022-11-18",17623.5,19460.7,16194.57,19460.7,2600],["2022-11-21",17623.5,21025.72,17623.5,19120.48,2200],["2022-11-22",19596.79,19596.79,17215.24,18508.08,3200],["2022-11-23",17691.55,18712.21,17691.55,18712.21,300],["2022-11-24",18712.21,18712.21,18712.21,18712.21,0],["2022-11-25",19596.79,20549.41,19596.79,20549.41,300],["2022-11-28",22454.66,22454.66,21093.77,21093.77,1200],["2022-11-29",21025.72,21025.72,19256.57,19256.57,900],["2022-11-30",20345.28,20345.28,19732.88,20277.23,700],["2022-12-01",20413.32,20617.46,18303.95,20073.1,14100],["2022-12-02",18303.95,19937.01,18167.86,19596.79,2700],["2022-12-05",20277.23,21433.99,19596.79,19664.83,1700],["2022-12-06",17895.68,18848.3,17759.59,18848.3,12600],["2022-12-07",18371.99,18848.3,17011.1,18848.3,8200],["2022-12-08",17147.19,18780.26,17079.15,17351.32,1300],["2022-12-09",18235.9,18371.99,16602.84,18031.77,1200],["2022-12-12",18508.08,18576.12,18508.08,18576.12,300],["2022-12-13",17419.37,17419.37,17419.37,17419.37,500],["2022-12-14",17147.19,18031.77,15854.35,18031.77,6600],["2022-12-15",17691.55,17691.55,16738.92,16943.06,7900],["2022-12-16",16943.06,18235.9,16943.06,17011.1,1700],["2022-12-19",17079.15,17079.15,17011.1,17079.15,2700],["2022-12-20",17079.15,17079.15,17011.1,17011.1,2900],["2022-12-21",17283.28,18371.99,17283.28,18167.86,3700],["2022-12-22",17827.64,17827.64,17827.64,17827.64,100],["2022-12-23",17011.1,17011.1,17011.1,17011.1,8000],["2022-12-26",16058.48,17011.1,15990.44,17011.1,6800],["2022-12-27",17011.1,17011.1,17011.1,17011.1,3400],["2022-12-28",17011.1,17011.1,17011.1,17011.1,300],["2022-12-29",17011.1,17011.1,17011.1,17011.1,0],["2022-12-30",16670.88,18712.21,16602.84,17419.37,8600],["2023-01-03",17011.1,18235.9,17011.1,18235.9,600],["2023-01-04",17351.32,17351.32,17147.19,17147.19,1900],["2023-01-05",16466.75,17623.5,16466.75,17623.5,2400],["2023-01-06",17011.1,17691.55,17011.1,17691.55,800],["2023-01-09",17691.55,17691.55,17691.55,17691.55,0],["2023-01-10",17691.55,17691.55,16670.88,17555.46,4300],["2023-01-11",17011.1,17963.72,16330.66,17895.68,14800],["2023-01-12",18031.77,18031.77,17079.15,17691.55,800],["2023-01-13",16670.88,16670.88,16466.75,16602.84,10700],["2023-01-16",17283.28,18235.9,17283.28,18235.9,14200],["2023-01-17",20005.06,20005.06,20005.06,20005.06,15200],["2023-01-18",21910.3,21978.34,20345.28,20345.28,14700],["2023-01-19",19800.92,21774.21,19800.92,21774.21,10900],["2023-01-27",23815.54,23815.54,21774.21,21774.21,14200],["2023-01-30",21774.21,22386.61,20753.55,21161.81,9000],["2023-01-31",21161.81,22114.43,21093.77,21706.17,8900],["2023-02-01",21093.77,22794.88,21093.77,21706.17,27800],["2023-02-02",21229.86,21297.9,21229.86,21297.9,3900],["2023-02-03",21161.81,22114.43,21093.77,22114.43,5400],["2023-02-06",22114.43,22114.43,22114.43,22114.43,0],["2023-02-07",21093.77,22046.39,20889.63,21433.99,6800],["2023-02-08",21093.77,21297.9,20685.5,21297.9,7100],["2023-02-09",20617.46,21638.12,19800.92,21638.12,7100],["2023-02-10",20073.1,20209.19,19732.88,19800.92,6900],["2023-02-13",19596.79,19800.92,19052.43,19596.79,4200],["2023-02-14",18031.77,19188.52,18031.77,19052.43,17000],["2023-02-15",19052.43,19732.88,19052.43,19120.48,2900],["2023-02-16",19120.48,19732.88,19120.48,19732.88,1800],["2023-02-17",19664.83,19732.88,19664.83,19732.88,900],["2023-02-20",19664.83,21161.81,19664.83,20753.55,5100],["2023-02-21",20549.41,20549.41,20549.41,20549.41,100],["2023-02-22",19460.7,20209.19,19460.7,20209.19,600],["2023-02-23",19732.88,20141.15,18235.9,20141.15,11600],["2023-02-24",20005.06,20005.06,20005.06,20005.06,500],["2023-02-27",18371.99,19052.43,18371.99,18371.99,2400],["2023-02-28",19392.66,19392.66,19392.66,19392.66,200],["2023-03-01",19324.61,19460.7,18031.77,19460.7,500],["2023-03-02",18371.99,19324.61,18371.99,19324.61,200],["2023-03-03",19188.52,19256.57,19120.48,19120.48,700],["2023-03-06",19596.79,19664.83,19188.52,19188.52,7600],["2023-03-07",19664.83,19664.83,19664.83,19664.83,200],["2023-03-08",19052.43,19392.66,18712.21,19392.66,3600],["2023-03-09",19324.61,19324.61,18848.3,19324.61,2000],["2023-03-10",19324.61,19324.61,19324.61,19324.61,0],["2023-03-13",19324.61,19324.61,18440.04,19256.57,2400],["2023-03-14",18508.08,18848.3,18235.9,18848.3,6600],["2023-03-15",18848.3,18984.39,18848.3,18984.39,2700],["2023-03-16",18984.39,18984.39,18712.21,18712.21,1900],["2023-03-17",19120.48,19120.48,18371.99,18916.35,4800],["2023-03-20",20277.23,20277.23,17691.55,17691.55,11500],["2023-03-21",18712.21,18712.21,18712.21,18712.21,100],["2023-03-22",18712.21,18848.3,18712.21,18712.21,2200],["2023-03-23",18508.08,18848.3,18508.08,18712.21,1400],["2023-03-24",18712.21,18712.21,18712.21,18712.21,1500],["2023-03-27",19324.61,20005.06,19324.61,20005.06,8600],["2023-03-28",18780.26,19256.57,18780.26,19256.57,7900],["2023-03-29",20345.28,21161.81,20345.28,21093.77,900],["2023-03-30",19256.57,20209.19,18984.39,19596.79,46300],["2023-03-31",19120.48,19937.01,19120.48,19937.01,300],["2023-04-03",19937.01,21706.17,19052.43,19052.43,2600],["2023-04-04",19120.48,19732.88,19052.43,19732.88,4300],["2023-04-05",19052.43,19732.88,19052.43,19732.88,2100],["2023-04-06",19392.66,20345.28,19392.66,19937.01,12200],["2023-04-07",21365.94,21365.94,19120.48,19732.88,9300],["2023-04-10",19392.66,19664.83,19392.66,19528.75,3000],["2023-04-11",19732.88,19868.97,19528.75,19868.97,8500],["2023-04-12",19868.97,19868.97,19800.92,19800.92,1200],["2023-04-13",19732.88,19732.88,19596.79,19596.79,400],["2023-04-14",19120.48,19664.83,19052.43,19664.83,5300],["2023-04-17",19188.52,19256.57,19188.52,19256.57,1400],["2023-04-18",19664.83,19937.01,19664.83,19732.88,12700],["2023-04-19",20345.28,20345.28,19528.75,19528.75,3100],["2023-04-20",19732.88,21433.99,19732.88,21433.99,64600],["2023-04-21",21433.99,21433.99,20073.1,20753.55,14600],["2023-04-24",20073.1,20073.1,19664.83,19868.97,17800],["2023-04-25",19868.97,20005.06,19460.7,20005.06,5200],["2023-04-26",19664.83,19732.88,19664.83,19732.88,6600],["2023-04-27",19732.88,19732.88,19324.61,19324.61,13400],["2023-04-28",19800.92,19800.92,19188.52,19392.66,17300],["2023-05-04",19256.57,19392.66,19052.43,19392.66,22800],["2023-05-05",19188.52,19392.66,19052.43,19392.66,4300],["2023-05-08",19052.43,19052.43,18712.21,19052.43,10300],["2023-05-09",19732.88,19732.88,18371.99,19460.7,22800],["2023-05-10",19460.7,19460.7,18371.99,19324.61,7400],["2023-05-11",18916.35,19052.43,18508.08,18916.35,17600],["2023-05-12",18916.35,18916.35,18644.17,18916.35,1000],["2023-05-15",18916.35,18916.35,18440.04,18508.08,11600],["2023-05-16",18371.99,19052.43,18371.99,18712.21,10500],["2023-05-17",18712.21,19732.88,18712.21,19120.48,6700],["2023-05-18",18780.26,19120.48,18780.26,19120.48,300],["2023-05-19",18440.04,19868.97,18440.04,19732.88,37700],["2023-05-22",19732.88,20413.32,19052.43,19800.92,13600],["2023-05-23",19392.66,19732.88,19256.57,19256.57,7500],["2023-05-24",19732.88,19732.88,19052.43,19120.48,10800],["2023-05-25",19120.48,19188.52,19052.43,19188.52,20400],["2023-05-26",19052.43,19732.88,19052.43,19732.88,22800],["2023-05-29",20277.23,20277.23,19324.61,19392.66,19600],["2023-05-30",19800.92,20141.15,19732.88,19937.01,26200],["2023-05-31",19937.01,20073.1,19664.83,20073.1,17100],["2023-06-01",19868.97,20141.15,19392.66,20141.15,3200],["2023-06-02",20141.15,21093.77,19868.97,19868.97,11500],["2023-06-05",19937.01,20005.06,19596.79,20005.06,43800],["2023-06-06",20005.06,20005.06,19732.88,19732.88,11200],["2023-06-07",19732.88,20073.1,19732.88,19800.92,7600],["2023-06-08",19732.88,20073.1,19256.57,19324.61,43300],["2023-06-09",19324.61,19392.66,19324.61,19392.66,2000],["2023-06-12",19392.66,19596.79,19120.48,19392.66,7400],["2023-06-13",19732.88,19732.88,18780.26,19188.52,17100],["2023-06-14",19188.52,19800.92,19188.52,19732.88,15900],["2023-06-15",19732.88,19732.88,19732.88,19732.88,0],["2023-06-16",19732.88,19732.88,19732.88,19732.88,0],["2023-06-19",19052.43,19256.57,19052.43,19052.43,13400],["2023-06-20",18848.3,19392.66,18848.3,18984.39,2700],["2023-06-21",20345.28,20345.28,18848.3,19596.79,3800],["2023-06-22",19120.48,19460.7,19052.43,19392.66,5500],["2023-06-23",19528.75,19664.83,18848.3,19392.66,9800],["2023-06-26",19392.66,19392.66,18712.21,19120.48,4100],["2023-06-27",18780.26,19052.43,18712.21,18780.26,11500],["2023-06-28",18780.26,19052.43,18371.99,19052.43,26100],["2023-06-29",18848.3,18984.39,18576.12,18780.26,4900],["2023-06-30",18371.99,18780.26,18371.99,18780.26,3900],["2023-07-03",18440.04,18848.3,18440.04,18848.3,7000],["2023-07-04",18712.21,18916.35,18712.21,18916.35,6500],["2023-07-05",19188.52,19256.57,18508.08,18984.39,2500],["2023-07-06",18644.17,18712.21,18371.99,18508.08,2700],["2023-07-07",18712.21,18712.21,18371.99,18371.99,2800],["2023-07-10",18576.12,18984.39,18576.12,18916.35,7900],["2023-07-11",19256.57,19256.57,18508.08,18712.21,3100],["2023-07-12",18508.08,18712.21,18371.99,18712.21,5100],["2023-07-13",18644.17,19052.43,18644.17,19052.43,22800],["2023-07-14",19052.43,19052.43,19052.43,19052.43,1500],["2023-07-17",19052.43,19392.66,18712.21,19392.66,16200],["2023-07-18",19052.43,19052.43,19052.43,19052.43,6100],["2023-07-19",19052.43,19324.61,18508.08,19324.61,11600],["2023-07-20",18848.3,19732.88,18848.3,19732.88,19600],["2023-07-21",20073.1,21706.17,20073.1,21706.17,21400],["2023-07-24",23815.54,23815.54,21910.3,22454.66,44100],["2023-07-25",22454.66,22454.66,21502.03,22250.52,23800],["2023-07-26",22454.66,22454.66,21093.77,21706.17,25600],["2023-07-27",21774.21,21774.21,20821.59,21502.03,37600],["2023-07-28",20889.63,21502.03,20753.55,20957.68,10600],["2023-07-31",21025.72,21706.17,20481.37,21502.03,39800],["2023-08-01",21638.12,21774.21,21638.12,21638.12,6000],["2023-08-02",21638.12,21638.12,20889.63,21093.77,9300],["2023-08-03",21093.77,21433.99,21093.77,21093.77,4200],["2023-08-04",20889.63,21433.99,20481.37,20889.63,30300],["2023-08-07",20889.63,21093.77,20753.55,21093.77,3500],["2023-08-08",21093.77,21093.77,20617.46,20617.46,12400],["2023-08-09",20753.55,21093.77,19732.88,20549.41,68200],["2023-08-10",20413.32,20481.37,19528.75,20413.32,63800],["2023-08-11",19528.75,20481.37,19392.66,20413.32,298500],["2023-08-14",21093.77,22454.66,21093.77,22454.66,59400],["2023-08-15",24700.12,24700.12,22794.88,24019.68,112700],["2023-08-16",23135.1,23883.59,22522.7,23135.1,84100],["2023-08-17",22999.01,25448.61,22930.97,24904.25,67000],["2023-08-18",25856.88,27217.76,24495.99,25448.61,184700],["2023-08-21",25448.61,25788.83,24223.81,24223.81,47600],["2023-08-22",24223.81,25856.88,22454.66,23543.37,140800],["2023-08-23",23543.37,23543.37,23135.1,23543.37,107000],["2023-08-24",23135.1,23543.37,22454.66,23407.28,65400],["2023-08-25",23475.32,23475.32,22590.74,22590.74,47100],["2023-08-28",22590.74,22862.92,21774.21,22862.92,20500],["2023-08-29",22930.97,23339.23,22590.74,22590.74,16800],["2023-08-30",22454.66,22862.92,22114.43,22862.92,41300],["2023-08-31",22930.97,24495.99,21978.34,23747.5,68500],["2023-09-05",24291.85,24291.85,23203.14,23339.23,32000],["2023-09-06",23339.23,23679.45,22862.92,23407.28,32900],["2023-09-07",23339.23,25176.43,23339.23,24632.08,164500],["2023-09-08",25040.34,25040.34,24155.77,24359.9,61500],["2023-09-11",24155.77,24223.81,23203.14,23475.32,50000],["2023-09-12",23407.28,23815.54,22794.88,23475.32,46700],["2023-09-13",24223.81,24495.99,23135.1,23747.5,26200],["2023-09-14",22999.01,23679.45,22590.74,22930.97,24800],["2023-09-15",22590.74,23067.05,22522.7,22930.97,23800],["2023-09-18",22250.52,23407.28,22250.52,23407.28,30900],["2023-09-19",23407.28,23407.28,22645.5,22645.5,10600],["2023-09-20",22160.74,23199.52,22022.23,23199.52,13400],["2023-09-21",22507.0,23061.02,22229.99,22784.01,13600],["2023-09-22",22160.74,22160.74,21121.95,21468.21,56000],["2023-09-25",21468.21,21468.21,19390.64,19390.64,96700],["2023-09-26",19113.63,19459.9,19044.38,19182.89,71400],["2023-09-27",19182.89,20637.19,19044.38,20290.92,21200],["2023-09-28",19390.64,19529.15,19182.89,19252.14,11700],["2023-09-29",19321.39,19736.91,19321.39,19390.64,13300],["2023-10-02",19390.64,19529.15,19252.14,19321.39,21700],["2023-10-03",19321.39,19944.66,18767.37,19252.14,33100],["2023-10-04",19044.38,19321.39,19044.38,19321.39,5100],["2023-10-05",19390.64,19736.91,19321.39,19390.64,12900],["2023-10-06",19598.4,20914.19,19529.15,20221.67,13600],["2023-10-09",20221.67,20360.18,20221.67,20290.92,6300],["2023-10-10",19944.66,20429.43,19944.66,20429.43,6900],["2023-10-11",20429.43,20706.44,20013.91,20637.19,15900],["2023-10-12",20360.18,20429.43,20221.67,20360.18,8800],["2023-10-13",20013.91,20221.67,19944.66,20083.17,21600],["2023-10-16",19944.66,20567.93,19944.66,20567.93,18400],["2023-10-17",20152.42,20221.67,18559.62,19252.14,148100],["2023-10-18",19044.38,19044.38,18351.86,18975.13,101000],["2023-10-19",18282.61,18836.63,18213.35,18836.63,9100],["2023-10-20",18698.12,18836.63,18144.1,18628.87,16100],["2023-10-23",18559.62,18559.62,18144.1,18559.62,1900],["2023-10-24",18559.62,18836.63,18213.35,18767.37,8000],["2023-10-25",18836.63,18836.63,18628.87,18698.12,2500],["2023-10-26",18144.1,18698.12,16897.56,16966.81,57900],["2023-10-27",17313.07,17382.33,16966.81,17174.57,8900],["2023-10-30",17174.57,17174.57,16966.81,16966.81,6300],["2023-10-31",16966.81,17174.57,16897.56,17174.57,4700],["2023-11-01",17036.07,17105.32,17036.07,17105.32,4800],["2023-11-02",17451.58,17867.09,17382.33,17728.59,11900],["2023-11-03",17797.84,18005.6,17797.84,17867.09,2400],["2023-11-06",18213.35,18213.35,18144.1,18213.35,2800],["2023-11-07",18005.6,18213.35,18005.6,18213.35,2300],["2023-11-08",18005.6,18559.62,18005.6,18559.62,13600],["2023-11-09",18559.62,18698.12,18005.6,18351.86,10500],["2023-11-10",18005.6,18421.11,17797.84,18074.85,6700],["2023-11-13",18005.6,18005.6,17867.09,17867.09,3800],["2023-11-14",17659.34,17867.09,17451.58,17867.09,17900],["2023-11-15",17867.09,18905.88,17867.09,17867.09,12800],["2023-11-16",18005.6,18005.6,17936.35,18005.6,15700],["2023-11-17",18074.85,18144.1,17659.34,17797.84,9500],["2023-11-20",17451.58,17797.84,17451.58,17659.34,7300],["2023-11-21",17382.33,18005.6,17382.33,18005.6,10900],["2023-11-22",18005.6,18144.1,18005.6,18144.1,6800],["2023-11-23",18005.6,18144.1,17867.09,17867.09,3600],["2023-11-24",18074.85,18074.85,17105.32,17867.09,5900],["2023-11-27",17867.09,17867.09,17867.09,17867.09,0],["2023-11-28",17382.33,17867.09,17313.07,17867.09,7700],["2023-11-29",18144.1,18628.87,17728.59,18351.86,400],["2023-11-30",18005.6,18005.6,17313.07,18005.6,5800],["2023-12-01",17797.84,17797.84,17797.84,17797.84,100],["2023-12-04",18282.61,18282.61,17520.83,17867.09,4400],["2023-12-05",17451.58,17797.84,17451.58,17797.84,13800],["2023-12-06",17520.83,18005.6,17382.33,17451.58,14100],["2023-12-07",17867.09,17867.09,17451.58,17867.09,5900],["2023-12-08",17451.58,17867.09,17313.07,17867.09,8100],["2023-12-11",18005.6,18005.6,17382.33,17728.59,5700],["2023-12-12",17451.58,17728.59,17451.58,17451.58,1500],["2023-12-13",17382.33,17451.58,16966.81,17451.58,20100],["2023-12-14",17313.07,17382.33,17313.07,17382.33,500],["2023-12-15",17313.07,17313.07,16966.81,17313.07,6900],["2023-12-18",16966.81,17174.57,16966.81,17174.57,4400],["2023-12-19",16966.81,17243.82,16759.06,17105.32,6700],["2023-12-20",17105.32,17243.82,17105.32,17243.82,600],["2023-12-21",17243.82,17243.82,17243.82,17243.82,300],["2023-12-22",16759.06,17451.58,16689.8,17451.58,8100],["2023-12-25",17451.58,17659.34,17313.07,17313.07,300],["2023-12-26",17382.33,17382.33,17105.32,17313.07,2500],["2023-12-27",17313.07,17382.33,17313.07,17382.33,1900],["2023-12-28",17382.33,17451.58,17174.57,17451.58,4500],["2023-12-29",17313.07,17520.83,17105.32,17520.83,11200],["2024-01-02",17382.33,17590.08,17313.07,17590.08,4200],["2024-01-03",17451.58,17590.08,17451.58,17590.08,5300],["2024-01-04",18698.12,18698.12,17590.08,17867.09,6300],["2024-01-05",18144.1,18144.1,17590.08,17659.34,2300],["2024-01-08",17659.34,17936.35,17520.83,17936.35,1700],["2024-01-09",17659.34,17936.35,17659.34,17867.09,3700],["2024-01-10",17728.59,17936.35,17728.59,17936.35,7900],["2024-01-11",17936.35,18074.85,17659.34,18074.85,23800],["2024-01-12",18074.85,18074.85,18005.6,18074.85,16000],["2024-01-15",18005.6,18074.85,18005.6,18005.6,21100],["2024-01-16",18005.6,18005.6,17936.35,18005.6,13300],["2024-01-17",18005.6,18490.36,17936.35,18005.6,18700],["2024-01-18",17797.84,17936.35,16205.04,16620.55,90800],["2024-01-19",16620.55,16759.06,16343.54,16759.06,90400],["2024-01-22",17036.07,17243.82,16482.05,16828.31,11800],["2024-01-23",16620.55,16620.55,16343.54,16620.55,17100],["2024-01-24",16274.29,16274.29,15997.28,16135.79,60600],["2024-01-25",16274.29,16412.79,16274.29,16274.29,9800],["2024-01-26",16482.05,16620.55,16343.54,16343.54,15800],["2024-01-29",16135.79,16482.05,16135.79,16482.05,11600],["2024-01-30",16482.05,16482.05,16412.79,16412.79,18800],["2024-01-31",16412.79,16551.3,16343.54,16551.3,19000],["2024-02-01",16551.3,16551.3,16135.79,16412.79,7500],["2024-02-02",16205.04,16412.79,16135.79,16135.79,5500],["2024-02-05",16274.29,16274.29,16274.29,16274.29,9400],["2024-02-06",16274.29,16274.29,16205.04,16205.04,3700],["2024-02-07",16274.29,16482.05,16205.04,16482.05,9300],["2024-02-15",16482.05,16482.05,16482.05,16482.05,4300],["2024-02-16",16482.05,16689.8,16482.05,16689.8,8600],["2024-02-19",16689.8,16759.06,16412.79,16689.8,10700],["2024-02-20",16620.55,16689.8,16551.3,16689.8,19200],["2024-02-21",16551.3,16551.3,16551.3,16551.3,700],["2024-02-22",16551.3,16551.3,16482.05,16482.05,3400],["2024-02-23",16689.8,16689.8,16482.05,16482.05,4700],["2024-02-26",16551.3,16551.3,16551.3,16551.3,100],["2024-02-27",16551.3,16551.3,16551.3,16551.3,1900],["2024-02-28",16482.05,16482.05,16482.05,16482.05,1200],["2024-02-29",16482.05,16759.06,16482.05,16551.3,5400],["2024-03-01",16482.05,16828.31,16482.05,16759.06,2700],["2024-03-04",16759.06,16828.31,16412.79,16482.05,5900],["2024-03-05",16551.3,16551.3,16551.3,16551.3,500],["2024-03-06",16482.05,16551.3,16412.79,16482.05,13300],["2024-03-07",16482.05,16482.05,16482.05,16482.05,800],["2024-03-08",16620.55,16689.8,16412.79,16482.05,8400],["2024-03-11",16482.05,16482.05,16482.05,16482.05,300],["2024-03-12",16551.3,16620.55,16482.05,16482.05,2300],["2024-03-13",16482.05,16759.06,16412.79,16620.55,15000],["2024-03-14",16551.3,16689.8,16412.79,16689.8,11300],["2024-03-15",16620.55,17243.82,16482.05,17036.07,21400],["2024-03-18",16620.55,16828.31,16482.05,16551.3,4600],["2024-03-19",16551.3,16897.56,16551.3,16897.56,2200],["2024-03-20",16828.31,16897.56,16482.05,16897.56,6000],["2024-03-21",16620.55,16828.31,16551.3,16759.06,13000],["2024-03-22",16620.55,16759.06,16620.55,16620.55,4400],["2024-03-25",16551.3,17313.07,16482.05,16966.81,5200],["2024-03-26",16966.81,17590.08,16966.81,17590.08,12000],["2024-03-27",17590.08,18005.6,17174.57,18005.6,17000],["2024-03-28",18074.85,18074.85,17659.34,17659.34,700],["2024-03-29",17520.83,18559.62,17520.83,18559.62,18200],["2024-04-01",18351.86,20013.91,18351.86,19806.16,33100],["2024-04-02",19806.16,19806.16,19736.91,19806.16,5300],["2024-04-03",19390.64,19736.91,18905.88,19736.91,19900],["2024-04-04",19667.65,19667.65,18975.13,19667.65,7000],["2024-04-05",18836.63,18836.63,17797.84,17797.84,5100],["2024-04-08",18144.1,18144.1,17659.34,17659.34,26900],["2024-04-09",18005.6,18005.6,18005.6,18005.6,100],["2024-04-10",17936.35,17936.35,16689.8,17105.32,33000],["2024-04-11",16759.06,17105.32,16759.06,17105.32,3800],["2024-04-12",16759.06,16828.31,16689.8,16828.31,8600],["2024-04-15",16828.31,16897.56,16482.05,16482.05,5600],["2024-04-16",15928.03,16205.04,15928.03,16066.53,25000],["2024-04-17",16066.53,16066.53,15997.28,15997.28,1100],["2024-04-19",15928.03,15928.03,15789.52,15789.52,22200],["2024-04-22",15928.03,16205.04,15789.52,15789.52,3400],["2024-04-23",15789.52,15789.52,14958.5,15097.0,14000],["2024-04-24",14404.48,15235.51,14404.48,15097.0,12000],["2024-04-25",14681.49,15235.51,14681.49,15235.51,9200],["2024-04-26",14750.74,15027.75,13711.96,13711.96,67900],["2024-05-02",12465.41,13711.96,12396.16,13642.7,85800],["2024-05-03",12534.67,12811.68,12534.67,12811.68,3800],["2024-05-06",12811.68,13365.69,12603.92,12950.18,7900],["2024-05-07",12950.18,13157.94,12950.18,13157.94,2000],["2024-05-08",13157.94,13227.19,12603.92,13157.94,7900],["2024-05-09",13227.19,13296.44,12603.92,13157.94,23900],["2024-05-10",13157.94,13157.94,13157.94,13157.94,4200],["2024-05-13",13157.94,13157.94,13157.94,13157.94,2200],["2024-05-14",13157.94,13296.44,13157.94,13296.44,42400],["2024-05-15",13296.44,13296.44,12950.18,12950.18,12300],["2024-05-16",13227.19,13227.19,13227.19,13227.19,100],["2024-05-17",13227.19,13296.44,12950.18,13296.44,16600],["2024-05-20",13227.19,13227.19,13019.43,13019.43,12700],["2024-05-21",13019.43,13019.43,13019.43,13019.43,6300],["2024-05-22",13019.43,13088.68,12950.18,12950.18,8900],["2024-05-23",13088.68,13157.94,12950.18,13157.94,5200],["2024-05-24",13088.68,13088.68,12742.42,13088.68,9700],["2024-05-27",12811.68,12880.93,12811.68,12880.93,7300],["2024-05-28",13088.68,13157.94,12950.18,13157.94,10900],["2024-05-29",13157.94,13157.94,13019.43,13157.94,8200],["2024-05-30",13157.94,13157.94,12880.93,13157.94,11300],["2024-05-31",12950.18,13157.94,12880.93,13157.94,6300],["2024-06-03",13227.19,13296.44,13227.19,13296.44,200],["2024-06-04",12950.18,13227.19,12950.18,13227.19,3600],["2024-06-05",13157.94,13157.94,12811.68,12811.68,4300],["2024-06-06",13088.68,13088.68,12811.68,12880.93,7600],["2024-06-07",13019.43,13296.44,13019.43,13157.94,54300],["2024-06-10",13157.94,13573.45,12950.18,13573.45,15600],["2024-06-11",13227.19,13227.19,13227.19,13227.19,200],["2024-06-12",13296.44,13296.44,13296.44,13296.44,500],["2024-06-13",13296.44,13365.69,13157.94,13157.94,6700],["2024-06-14",13227.19,13296.44,13157.94,13157.94,1800],["2024-06-17",13019.43,13019.43,13019.43,13019.43,600],["2024-06-18",13227.19,13227.19,13019.43,13227.19,2400],["2024-06-19",13434.95,13434.95,13296.44,13434.95,4900],["2024-06-20",13296.44,13434.95,13296.44,13434.95,1000],["2024-06-21",13642.7,14750.74,13642.7,14750.74,16800],["2024-06-24",15097.0,15789.52,14750.74,15443.26,9800],["2024-06-25",15097.0,15235.51,14196.72,14542.98,12100],["2024-06-26",14542.98,15443.26,14542.98,15374.01,6000],["2024-06-27",15374.01,15789.52,14612.24,14958.5,13300],["2024-06-28",15789.52,15789.52,14889.24,15374.01,4700],["2024-07-01",15027.75,15581.77,14958.5,15581.77,3900],["2024-07-02",15581.77,15581.77,15581.77,15581.77,600],["2024-07-03",15027.75,15374.01,15027.75,15374.01,1900],["2024-07-04",15443.26,15443.26,15443.26,15443.26,200],["2024-07-05",15374.01,15374.01,14058.22,14058.22,600],["2024-07-08",13227.19,14889.24,13227.19,14750.74,25800],["2024-07-09",15308.88,15308.88,15069.67,15229.14,5100],["2024-07-10",14910.21,15548.08,14910.21,15468.34,2200],["2024-07-11",15468.34,15468.34,15069.67,15468.34,4100],["2024-07-12",14352.07,15308.88,14033.14,15069.67,6800],["2024-07-15",14352.07,14352.07,14352.07,14352.07,600],["2024-07-16",15069.67,15468.34,14352.07,14750.74,6100],["2024-07-17",14750.74,14750.74,14750.74,14750.74,1000],["2024-07-18",14750.74,14910.21,14352.07,14910.21,11300],["2024-07-19",14352.07,15707.54,13953.4,14352.07,13300],["2024-07-22",14272.34,14272.34,13554.73,14192.6,2100],["2024-07-23",14192.6,14591.27,14192.6,14591.27,1000],["2024-07-24",13395.27,14511.54,13395.27,14511.54,400],["2024-07-25",13554.73,14272.34,13395.27,14272.34,19600],["2024-07-26",13475.0,14112.87,13475.0,14112.87,600],["2024-07-29",13953.4,13953.4,13953.4,13953.4,500],["2024-07-30",13793.93,13793.93,13793.93,13793.93,600],["2024-07-31",13554.73,13953.4,13554.73,13953.4,1700],["2024-08-01",13953.4,13953.4,13953.4,13953.4,0],["2024-08-02",13554.73,13554.73,13554.73,13554.73,300],["2024-08-05",13475.0,13475.0,13156.07,13156.07,6000],["2024-08-06",13156.07,13395.27,12039.79,13395.27,1900],["2024-08-07",13395.27,13395.27,13315.53,13315.53,10200],["2024-08-08",13156.07,13475.0,13156.07,13475.0,600],["2024-08-09",13395.27,13395.27,12677.66,13395.27,2200],["2024-08-12",13395.27,13395.27,13395.27,13395.27,0],["2024-08-13",13395.27,13395.27,13395.27,13395.27,0],["2024-08-14",12597.93,13156.07,12597.93,13156.07,4900],["2024-08-15",12916.86,13156.07,12757.4,13156.07,800],["2024-08-16",13156.07,13235.8,12518.2,13156.07,2700],["2024-08-19",13315.53,13315.53,12358.73,12996.6,31500],["2024-08-20",12996.6,12996.6,12996.6,12996.6,1000],["2024-08-21",12597.93,12916.86,12358.73,12916.86,15500],["2024-08-22",12916.86,12916.86,12916.86,12916.86,0],["2024-08-23",12358.73,12757.4,12119.53,12757.4,21300],["2024-08-26",12757.4,12757.4,12757.4,12757.4,500],["2024-08-27",12358.73,12757.4,12358.73,12757.4,500],["2024-08-28",12757.4,12916.86,12757.4,12916.86,200],["2024-08-29",12916.86,12916.86,12916.86,12916.86,100],["2024-08-30",12837.13,12837.13,12837.13,12837.13,1100],["2024-09-04",13235.8,13235.8,13235.8,13235.8,100],["2024-09-05",13235.8,13235.8,13235.8,13235.8,0],["2024-09-06",13235.8,13235.8,13235.8,13235.8,0],["2024-09-09",12199.26,13076.33,12199.26,13076.33,10600],["2024-09-10",13076.33,13076.33,13076.33,13076.33,0],["2024-09-11",13076.33,13076.33,13076.33,13076.33,0],["2024-09-12",12039.79,12916.86,12039.79,12916.86,500],["2024-09-13",12039.79,12837.13,11720.86,12837.13,1300],["2024-09-16",12837.13,12837.13,12837.13,12837.13,700],["2024-09-17",11960.06,12677.66,11720.86,12677.66,5500],["2024-09-18",12039.79,12916.86,12039.79,12916.86,600],["2024-09-19",11960.06,12677.66,11960.06,12677.66,800],["2024-09-20",12916.86,12916.86,12916.86,12916.86,100],["2024-09-23",13235.8,13395.27,12358.73,13395.27,56200],["2024-09-24",13395.27,13395.27,13395.27,13395.27,0],["2024-09-25",12358.73,12996.6,12358.73,12358.73,500],["2024-09-26",12358.73,12837.13,11880.33,11880.33,38800],["2024-09-27",12677.66,12677.66,12677.66,12677.66,100],["2024-09-30",11880.33,12119.53,11481.66,12119.53,90100],["2024-10-01",12119.53,12119.53,12119.53,12119.53,0],["2024-10-02",11960.06,11960.06,11960.06,11960.06,1300],["2024-10-03",12039.79,12039.79,11960.06,11960.06,300],["2024-10-04",12438.46,12438.46,12438.46,12438.46,100],["2024-10-07",12199.26,12199.26,12199.26,12199.26,500],["2024-10-08",12199.26,12199.26,12199.26,12199.26,4500],["2024-10-09",12199.26,12199.26,12199.26,12199.26,200],["2024-10-10",11880.33,12199.26,11641.12,12199.26,800],["2024-10-11",12199.26,12199.26,12199.26,12199.26,0],["2024-10-14",12199.26,12199.26,12199.26,12199.26,0],["2024-10-15",11641.12,12119.53,11641.12,12119.53,200],["2024-10-16",12119.53,12278.99,12039.79,12039.79,3400],["2024-10-17",12358.73,13235.8,12119.53,13235.8,25200],["2024-10-18",13315.53,14192.6,13315.53,14192.6,10700],["2024-10-21",13873.67,13873.67,13793.93,13793.93,200],["2024-10-22",12757.4,13634.47,12757.4,13634.47,2800],["2024-10-23",12996.6,12996.6,12996.6,12996.6,100],["2024-10-24",12757.4,13156.07,12757.4,13156.07,200],["2024-10-25",13156.07,13156.07,13156.07,13156.07,0],["2024-10-28",13156.07,13156.07,13156.07,13156.07,0],["2024-10-29",13156.07,13156.07,13156.07,13156.07,0],["2024-10-30",13156.07,13156.07,13156.07,13156.07,0],["2024-10-31",13156.07,13156.07,13156.07,13156.07,100],["2024-11-01",14112.87,14112.87,13315.53,13315.53,1600],["2024-11-04",13076.33,13076.33,13076.33,13076.33,600],["2024-11-05",13156.07,13156.07,13156.07,13156.07,100],["2024-11-06",13156.07,13156.07,13156.07,13156.07,0],["2024-11-07",13156.07,13156.07,13156.07,13156.07,0],["2024-11-08",13156.07,13156.07,13156.07,13156.07,0],["2024-11-11",11960.06,13076.33,11960.06,12837.13,1600],["2024-11-12",12757.4,12757.4,12757.4,12757.4,1300],["2024-11-13",12757.4,12757.4,12757.4,12757.4,32000],["2024-11-14",12119.53,12757.4,11960.06,12119.53,15800],["2024-11-15",12119.53,12597.93,11800.59,12597.93,2800],["2024-11-18",12518.2,12518.2,12358.73,12358.73,83500],["2024-11-19",12358.73,12358.73,12358.73,12358.73,0],["2024-11-20",12119.53,12358.73,12119.53,12358.73,400],["2024-11-21",12358.73,12358.73,12358.73,12358.73,900],["2024-11-22",12358.73,12757.4,11960.06,12757.4,2500],["2024-11-25",12358.73,12358.73,11960.06,12358.73,4100],["2024-11-26",12358.73,12358.73,12358.73,12358.73,3600],["2024-11-27",12119.53,12358.73,12119.53,12358.73,700],["2024-11-28",12996.6,12996.6,12996.6,12996.6,200],["2024-11-29",12996.6,13156.07,12039.79,12996.6,4400],["2024-12-02",12199.26,12757.4,11960.06,12757.4,15400],["2024-12-03",11880.33,12597.93,11800.59,12597.93,1600],["2024-12-04",11800.59,12278.99,11800.59,12278.99,800],["2024-12-05",12278.99,12358.73,11720.86,12358.73,5000],["2024-12-06",12358.73,12358.73,12358.73,12358.73,0],["2024-12-09",12358.73,12358.73,12358.73,12358.73,0],["2024-12-10",11960.06,12278.99,11960.06,12278.99,500],["2024-12-11",12278.99,12278.99,12278.99,12278.99,0],["2024-12-12",12278.99,12278.99,12278.99,12278.99,700],["2024-12-13",12278.99,12438.46,12278.99,12438.46,700],["2024-12-16",12438.46,12438.46,12438.46,12438.46,0],["2024-12-17",11800.59,12358.73,11641.12,12278.99,1200],["2024-12-18",12278.99,12278.99,12278.99,12278.99,1900],["2024-12-19",12278.99,12278.99,12278.99,12278.99,0],["2024-12-20",12278.99,13156.07,12278.99,12757.4,31600],["2024-12-23",12757.4,12757.4,12757.4,12757.4,7800],["2024-12-24",12757.4,12757.4,12757.4,12757.4,0],["2024-12-25",12677.66,12677.66,12677.66,12677.66,300],["2024-12-26",12757.4,12757.4,12677.66,12757.4,5000],["2024-12-27",12757.4,12757.4,12757.4,12757.4,10100],["2024-12-30",12757.4,12757.4,12757.4,12757.4,0],["2024-12-31",12757.4,12757.4,12039.79,12757.4,2000],["2025-01-02",12757.4,12757.4,12757.4,12757.4,100],["2025-01-03",11960.06,12757.4,11960.06,12757.4,10900],["2025-01-06",12757.4,12757.4,12757.4,12757.4,3000],["2025-01-07",12757.4,12837.13,12757.4,12837.13,7100],["2025-01-08",12438.46,12916.86,12438.46,12916.86,300],["2025-01-09",12916.86,12916.86,12916.86,12916.86,0],["2025-01-10",13076.33,13076.33,12916.86,12916.86,200],["2025-01-13",12119.53,12677.66,11960.06,12677.66,3000],["2025-01-14",12677.66,12677.66,12677.66,12677.66,300],["2025-01-15",11960.06,12677.66,11800.59,12677.66,1400],["2025-01-16",12597.93,12597.93,12597.93,12597.93,200],["2025-01-17",12278.99,12278.99,12278.99,12278.99,300],["2025-01-20",11880.33,12039.79,11800.59,12039.79,11700],["2025-01-21",11800.59,12039.79,11800.59,12039.79,1300],["2025-01-22",11800.59,12039.79,11800.59,12039.79,1200],["2025-01-23",12597.93,12597.93,12597.93,12597.93,100],["2025-01-24",11641.12,11641.12,11641.12,11641.12,200],["2025-02-03",12199.26,12358.73,12199.26,12358.73,500],["2025-02-04",12358.73,12358.73,12358.73,12358.73,0],["2025-02-05",12278.99,12358.73,12278.99,12358.73,400],["2025-02-06",12278.99,12358.73,12278.99,12358.73,1200],["2025-02-07",12278.99,12278.99,12278.99,12278.99,100],["2025-02-10",13156.07,13156.07,12199.26,12438.46,600],["2025-02-11",12199.26,12199.26,12199.26,12199.26,300],["2025-02-12",12199.26,12199.26,12199.26,12199.26,600],["2025-02-13",11800.59,12278.99,11720.86,12278.99,3900],["2025-02-14",12039.79,12358.73,12039.79,12358.73,3600],["2025-02-17",12199.26,12278.99,11960.06,12199.26,12600],["2025-02-18",11960.06,12199.26,11960.06,12199.26,300],["2025-02-19",12119.53,12199.26,12039.79,12199.26,10300],["2025-02-20",12278.99,12757.4,12039.79,12358.73,87800],["2025-02-21",12358.73,12677.66,12358.73,12677.66,200],["2025-02-24",12438.46,12438.46,12438.46,12438.46,200],["2025-02-25",12438.46,12438.46,12438.46,12438.46,400],["2025-02-26",12358.73,12358.73,12358.73,12358.73,600],["2025-02-27",12119.53,12358.73,12119.53,12358.73,3000],["2025-02-28",12358.73,12358.73,12358.73,12358.73,4800],["2025-03-03",12518.2,12518.2,12518.2,12518.2,300],["2025-03-04",12278.99,12358.73,12278.99,12358.73,2500],["2025-03-05",12438.46,12438.46,12358.73,12358.73,1600],["2025-03-06",12996.6,12996.6,12358.73,12358.73,66000],["2025-03-07",12358.73,12358.73,12358.73,12358.73,900],["2025-03-10",12358.73,12358.73,12358.73,12358.73,0],["2025-03-11",12438.46,12677.66,11720.86,12677.66,2900],["2025-03-12",12677.66,12677.66,12677.66,12677.66,0],["2025-03-13",12677.66,12677.66,12677.66,12677.66,0],["2025-03-14",12597.93,12677.66,12597.93,12677.66,1000],["2025-03-17",11960.06,12597.93,11960.06,12597.93,200],["2025-03-18",12677.66,12677.66,12677.66,12677.66,200],["2025-03-19",12039.79,12597.93,12039.79,12597.93,1300],["2025-03-20",12597.93,12757.4,12597.93,12597.93,4900],["2025-03-21",12757.4,12757.4,12757.4,12757.4,200],["2025-03-24",12757.4,12757.4,12677.66,12757.4,2000],["2025-03-25",11960.06,12677.66,11960.06,12677.66,2800],["2025-03-26",12039.79,12518.2,12039.79,12518.2,1200],["2025-03-27",12677.66,12677.66,12677.66,12677.66,100],["2025-03-28",11960.06,12677.66,11481.66,12677.66,10400],["2025-03-31",12677.66,12677.66,12677.66,12677.66,0],["2025-04-01",12677.66,12677.66,12677.66,12677.66,0],["2025-04-02",12358.73,12358.73,12278.99,12358.73,900],["2025-04-03",11720.86,12039.79,11162.72,12039.79,11500],["2025-04-04",12119.53,12119.53,12119.53,12119.53,500],["2025-04-08",11880.33,11880.33,10923.52,10923.52,3200],["2025-04-09",10923.52,11003.25,9886.98,9886.98,11900],["2025-04-10",10843.79,10843.79,10843.79,10843.79,5200],["2025-04-11",11242.46,11242.46,11242.46,11242.46,100],["2025-04-14",11242.46,11242.46,11242.46,11242.46,300],["2025-04-15",10285.65,11082.99,10285.65,11082.99,1100],["2025-04-16",11003.25,11003.25,11003.25,11003.25,500],["2025-04-17",10923.52,10923.52,10923.52,10923.52,3400],["2025-04-18",10923.52,11561.39,10764.05,11561.39,22000],["2025-04-21",11641.12,11800.59,10843.79,11800.59,4700],["2025-04-22",12199.26,12677.66,11641.12,11800.59,9900],["2025-04-23",11162.72,11641.12,11162.72,11641.12,600],["2025-04-24",11720.86,11880.33,11720.86,11720.86,5000],["2025-04-25",11720.86,11720.86,11561.39,11561.39,600],["2025-04-28",11641.12,12199.26,11641.12,12119.53,13000],["2025-04-29",12119.53,12119.53,11561.39,11561.39,5900],["2025-05-05",12438.46,12597.93,11960.06,12358.73,13800],["2025-05-06",12518.2,12677.66,12278.99,12278.99,5300],["2025-05-07",12199.26,12278.99,11960.06,12278.99,7300],["2025-05-08",12119.53,12358.73,11960.06,12358.73,13200],["2025-05-09",12518.2,12518.2,12199.26,12438.46,4600],["2025-05-12",12438.46,12438.46,12199.26,12438.46,12800],["2025-05-13",12518.2,13475.0,12438.46,12757.4,1200],["2025-05-14",12757.4,12757.4,12358.73,12757.4,4100],["2025-05-15",12438.46,12677.66,11561.39,12677.66,4000],["2025-05-16",12518.2,12518.2,12518.2,12518.2,300],["2025-05-19",12438.46,12518.2,12438.46,12518.2,1500],["2025-05-20",12518.2,12518.2,12438.46,12438.46,900],["2025-05-21",12358.73,12597.93,11960.06,12597.93,7400],["2025-05-22",12438.46,12438.46,12438.46,12438.46,100],["2025-05-23",12199.26,12358.73,12199.26,12358.73,200],["2025-05-26",12039.79,12358.73,11561.39,12358.73,16200],["2025-05-27",11960.06,12358.73,11960.06,12358.73,2200],["2025-05-28",12438.46,12677.66,12039.79,12039.79,8000],["2025-05-29",12119.53,12358.73,12119.53,12358.73,4400],["2025-05-30",12039.79,12039.79,12039.79,12039.79,2500],["2025-06-02",12119.53,12518.2,11960.06,12518.2,13500],["2025-06-03",12518.2,12518.2,12518.2,12518.2,0],["2025-06-04",12358.73,12438.46,12199.26,12438.46,10200],["2025-06-05",12199.26,12677.66,12199.26,12677.66,7200],["2025-06-06",12597.93,12677.66,12597.93,12677.66,1100],["2025-06-09",12358.73,12677.66,12358.73,12677.66,900],["2025-06-10",12677.66,12677.66,12677.66,12677.66,0],["2025-06-11",12677.66,12677.66,12677.66,12677.66,0],["2025-06-12",11720.86,12677.66,11720.86,12597.93,1900],["2025-06-13",12597.93,12597.93,12597.93,12597.93,0],["2025-06-16",12199.26,12597.93,12199.26,12597.93,800],["2025-06-17",12597.93,12597.93,12597.93,12597.93,100],["2025-06-18",12119.53,12119.53,12119.53,12119.53,300],["2025-06-19",12597.93,12597.93,12119.53,12597.93,300],["2025-06-20",12597.93,12597.93,12597.93,12597.93,0],["2025-06-23",12597.93,12597.93,12199.26,12597.93,1000],["2025-06-24",12597.93,13076.33,12278.99,12757.4,215900],["2025-06-25",12757.4,12757.4,12358.73,12757.4,4600],["2025-06-26",12757.4,12757.4,12358.73,12757.4,18800],["2025-06-27",12677.66,12757.4,12677.66,12757.4,3400],["2025-06-30",12757.4,12757.4,12597.93,12597.93,7200],["2025-07-01",12757.4,12757.4,12757.4,12757.4,2400],["2025-07-02",12757.4,12757.4,12757.4,12757.4,1500],["2025-07-03",12757.4,12757.4,12757.4,12757.4,300],["2025-07-04",12597.93,12597.93,12597.93,12597.93,300],["2025-07-07",12358.73,12757.4,12358.73,12358.73,1100],["2025-07-08",12358.73,12597.93,12358.73,12438.46,2400],["2025-07-09",12518.2,13076.33,12518.2,13076.33,13300],["2025-07-10",12996.6,13076.33,12996.6,13076.33,600],["2025-07-11",12996.6,13235.8,12996.6,13156.07,8400],["2025-07-14",13395.27,13395.27,12677.66,13315.53,9600],["2025-07-15",13315.53,13315.53,13235.8,13235.8,2400],["2025-07-16",13156.07,13156.07,13156.07,13156.07,500],["2025-07-17",13395.27,14192.6,13315.53,13793.93,15900],["2025-07-18",13793.93,13793.93,13793.93,13793.93,100],["2025-07-21",13634.47,13793.93,13634.47,13714.2,900],["2025-07-22",13554.73,13554.73,13076.33,13475.0,700],["2025-07-23",13475.0,13554.73,13475.0,13554.73,2600],["2025-07-24",13554.73,13953.4,13554.73,13953.4,10000],["2025-07-25",13793.93,13953.4,13793.93,13953.4,2900],["2025-07-28",13475.0,13793.93,13235.8,13793.93,6600],["2025-07-29",13714.2,13793.93,13235.8,13554.73,10300],["2025-07-30",13554.73,13554.73,13554.73,13554.73,5700],["2025-07-31",13554.73,13634.47,13156.07,13634.47,3500],["2025-08-01",13554.73,13554.73,13554.73,13554.73,2000],["2025-08-04",13156.07,13235.8,13076.33,13235.8,8900],["2025-08-05",13235.8,13475.0,13156.07,13395.27,9000],["2025-08-06",13395.27,13475.0,13076.33,13475.0,900],["2025-08-07",13475.0,13475.0,13475.0,13475.0,600],["2025-08-08",13315.53,13315.53,13076.33,13156.07,7600],["2025-08-11",13554.73,13554.73,13156.07,13554.73,13300],["2025-08-12",13554.73,13554.73,13315.53,13554.73,14900],["2025-08-13",13315.53,13554.73,13315.53,13554.73,8100],["2025-08-14",13395.27,13475.0,13395.27,13475.0,600],["2025-08-15",13315.53,13554.73,12996.6,13475.0,19000],["2025-08-18",13554.73,13554.73,13076.33,13554.73,3800],["2025-08-19",13156.07,13554.73,13156.07,13554.73,18600],["2025-08-20",13156.07,13475.0,12916.86,13475.0,5400],["2025-08-21",13156.07,13395.27,12916.86,13395.27,2000],["2025-08-22",12916.86,13235.8,12916.86,13235.8,1200],["2025-08-25",13156.07,13235.8,13156.07,13156.07,500],["2025-08-26",13156.07,13475.0,13076.33,13475.0,9800],["2025-08-27",13554.73,13554.73,13554.73,13554.73,34800],["2025-08-28",13554.73,13554.73,12916.86,13395.27,107800],["2025-08-29",13395.27,13395.27,13235.8,13235.8,7100],["2025-09-03",13554.73,13554.73,13235.8,13315.53,49200],["2025-09-04",13395.27,13873.67,13235.8,13873.67,30100],["2025-09-05",13873.67,13873.67,13873.67,13873.67,5000],["2025-09-08",13873.67,13873.67,13395.27,13554.73,17300],["2025-09-09",13315.53,13634.47,13315.53,13634.47,1100],["2025-09-10",13554.73,13953.4,13554.73,13953.4,11800],["2025-09-11",13634.47,14192.6,13475.0,13475.0,21500],["2025-09-12",13554.73,13793.93,13475.0,13793.93,50400],["2025-09-15",13793.93,13793.93,13554.73,13714.2,14900],["2025-09-16",13714.2,13873.67,13554.73,13793.93,30900],["2025-09-17",13793.93,13793.93,13554.73,13634.47,14500],["2025-09-18",13554.73,13714.2,13554.73,13714.2,18500],["2025-09-19",13714.2,13714.2,13554.73,13714.2,11000],["2025-09-22",13873.67,13873.67,13714.2,13714.2,17500],["2025-09-23",13714.2,13714.2,13395.27,13395.27,27200],["2025-09-24",13395.27,13554.73,13395.27,13475.0,47800],["2025-09-25",13300.0,13387.5,13037.5,13125.0,16800],["2025-09-26",12950.0,13037.5,12950.0,12950.0,11500],["2025-09-29",13037.5,13037.5,12950.0,12950.0,4500],["2025-09-30",13037.5,13037.5,11987.5,12250.0,18300],["2025-10-01",12337.5,12600.0,12250.0,12337.5,8800],["2025-10-02",12337.5,12337.5,12337.5,12337.5,200],["2025-10-03",12250.0,12250.0,12162.5,12162.5,3500],["2025-10-06",12075.0,12687.5,12075.0,12075.0,11400],["2025-10-07",12162.5,12425.0,12162.5,12162.5,30500],["2025-10-08",12162.5,12162.5,12162.5,12162.5,4900],["2025-10-09",12075.0,12162.5,12075.0,12162.5,4400],["2025-10-10",12162.5,12162.5,12075.0,12162.5,3100],["2025-10-13",11987.5,12162.5,11987.5,11987.5,7800],["2025-10-14",12162.5,12162.5,11987.5,11987.5,22700],["2025-10-15",11812.5,11900.0,11812.5,11900.0,3300],["2025-10-16",11900.0,11900.0,11725.0,11812.5,2900],["2025-10-17",11812.5,11812.5,11725.0,11812.5,2600],["2025-10-20",11812.5,11812.5,11462.5,11637.5,1300],["2025-10-21",11375.0,11462.5,11375.0,11375.0,6600],["2025-10-22",11725.0,11812.5,11725.0,11812.5,500],["2025-10-23",12075.0,12075.0,11725.0,11725.0,3200],["2025-10-24",11462.5,11812.5,11025.0,11812.5,11200],["2025-10-27",11375.0,11375.0,11375.0,11375.0,800],["2025-10-28",11112.5,11375.0,10237.5,10937.5,26100],["2025-10-29",10675.0,10937.5,10675.0,10937.5,1700],["2025-10-30",10937.5,10937.5,10762.5,10762.5,9800],["2025-10-31",10500.0,10850.0,10500.0,10762.5,4400],["2025-11-03",10587.5,10587.5,10587.5,10587.5,11000],["2025-11-04",10675.0,10850.0,10675.0,10850.0,5600],["2025-11-05",10762.5,10937.5,10762.5,10937.5,8400],["2025-11-06",10937.5,10937.5,10937.5,10937.5,700],["2025-11-07",10762.5,10762.5,10500.0,10675.0,7000],["2025-11-10",10675.0,10675.0,10587.5,10587.5,200],["2025-11-11",10500.0,10675.0,10412.5,10675.0,20400],["2025-11-12",10587.5,10937.5,10500.0,10937.5,800],["2025-11-13",10500.0,10937.5,10500.0,10937.5,4800],["2025-11-14",10500.0,10500.0,10500.0,10500.0,9600],["2025-11-17",10500.0,10500.0,10500.0,10500.0,800],["2025-11-18",10500.0,10500.0,10500.0,10500.0,1000],["2025-11-19",10500.0,10500.0,10412.5,10412.5,2000],["2025-11-20",10412.5,10675.0,10412.5,10675.0,3100],["2025-11-21",10500.0,10500.0,10500.0,10500.0,1000],["2025-11-24",10500.0,11375.0,10500.0,10500.0,7700],["2025-11-25",10500.0,10500.0,10325.0,10325.0,2800],["2025-11-26",10325.0,10325.0,10325.0,10325.0,0],["2025-11-27",10325.0,10587.5,10237.5,10587.5,4500],["2025-11-28",10587.5,10587.5,10500.0,10500.0,2300],["2025-12-01",10500.0,10500.0,10500.0,10500.0,0],["2025-12-02",10500.0,10500.0,10500.0,10500.0,500],["2025-12-03",10500.0,10500.0,9800.0,10412.5,2700],["2025-12-04",10412.5,10412.5,10412.5,10412.5,400],["2025-12-05",10062.5,10412.5,10062.5,10412.5,2500],["2025-12-08",10412.5,10412.5,10412.5,10412.5,0],["2025-12-09",10062.5,10412.5,10062.5,10412.5,2700],["2025-12-10",10412.5,10412.5,10412.5,10412.5,700],["2025-12-11",10412.5,10412.5,10412.5,10412.5,0],["2025-12-12",9975.0,9975.0,9975.0,9975.0,1100],["2025-12-15",9975.0,9975.0,9975.0,9975.0,100],["2025-12-16",9975.0,10062.5,9800.0,10062.5,2200],["2025-12-17",10062.5,10062.5,10062.5,10062.5,300],["2025-12-18",10062.5,10062.5,10062.5,10062.5,0],["2025-12-19",9712.5,9975.0,9625.0,9975.0,5200],["2025-12-22",9975.0,9975.0,9800.0,9800.0,2100],["2025-12-23",9800.0,9800.0,9625.0,9625.0,500],["2025-12-24",9712.5,9712.5,9712.5,9712.5,100],["2025-12-25",9712.5,10062.5,9450.0,9800.0,6600],["2025-12-26",9800.0,9800.0,9625.0,9800.0,1500],["2025-12-29",9450.0,9800.0,9450.0,9800.0,600],["2025-12-30",9800.0,9800.0,9800.0,9800.0,1200],["2025-12-31",9800.0,9800.0,9537.5,9800.0,1200],["2026-01-05",9800.0,9800.0,9800.0,9800.0,100],["2026-01-06",9625.0,9625.0,9362.5,9362.5,2600],["2026-01-07",9362.5,9537.5,9187.5,9450.0,7900],["2026-01-08",9450.0,9450.0,9275.0,9450.0,3800],["2026-01-09",9362.5,9537.5,9275.0,9450.0,2200],["2026-01-12",9275.0,9625.0,9275.0,9625.0,31200],["2026-01-13",9275.0,9537.5,9275.0,9537.5,300],["2026-01-14",9275.0,9537.5,9275.0,9537.5,37900],["2026-01-15",9537.5,9625.0,9187.5,9537.5,19500],["2026-01-16",9537.5,9537.5,9537.5,9537.5,400],["2026-01-19",9362.5,9362.5,9275.0,9275.0,2800],["2026-01-20",9362.5,9362.5,9362.5,9362.5,300],["2026-01-21",9275.0,9275.0,9275.0,9275.0,5800],["2026-01-22",9450.0,9450.0,9450.0,9450.0,100],["2026-01-23",9362.5,9362.5,9362.5,9362.5,500],["2026-01-26",9362.5,9362.5,9187.5,9187.5,3700],["2026-01-27",9187.5,9187.5,9187.5,9187.5,7900],["2026-01-28",9187.5,9187.5,9100.0,9187.5,5300],["2026-01-29",9187.5,9187.5,9187.5,9187.5,1800],["2026-01-30",9012.5,9275.0,8925.0,9275.0,19000],["2026-02-02",9275.0,9275.0,9275.0,9275.0,400],["2026-02-03",9275.0,9275.0,8837.5,9275.0,4500],["2026-02-04",9100.0,9100.0,9100.0,9100.0,300],["2026-02-05",9100.0,9100.0,8925.0,8925.0,3000],["2026-02-06",8925.0,8925.0,8750.0,8750.0,3800],["2026-02-09",8837.5,8925.0,8750.0,8925.0,6600],["2026-02-10",8925.0,9012.5,8925.0,9012.5,4300],["2026-02-11",9012.5,9012.5,8925.0,9012.5,2100],["2026-02-12",9012.5,9012.5,9012.5,9012.5,100],["2026-02-13",8925.0,9012.5,8925.0,9012.5,2700],["2026-02-23",8750.0,8750.0,8750.0,8750.0,1300],["2026-02-24",8750.0,9012.5,8750.0,9012.5,64700],["2026-02-25",8837.5,8837.5,8750.0,8750.0,8800],["2026-02-26",8750.0,8750.0,8750.0,8750.0,1900],["2026-02-27",8750.0,8750.0,8575.0,8750.0,2800],["2026-03-02",8575.0,8575.0,8575.0,8575.0,1900],["2026-03-03",8750.0,8837.5,8750.0,8750.0,2500],["2026-03-04",8750.0,8750.0,8750.0,8750.0,3800],["2026-03-05",8837.5,8837.5,8837.5,8837.5,2500],["2026-03-06",8750.0,8837.5,8750.0,8837.5,6300],["2026-03-09",8575.0,8575.0,7962.5,8487.5,4000],["2026-03-10",8487.5,8487.5,8137.5,8487.5,2300],["2026-03-11",8487.5,8487.5,7700.0,8225.0,21900],["2026-03-12",8312.5,8312.5,8312.5,8312.5,11100],["2026-03-13",8137.5,8312.5,8050.0,8312.5,12800],["2026-03-16",8312.5,8312.5,8312.5,8312.5,0],["2026-03-17",8225.0,8225.0,8137.5,8137.5,5300],["2026-03-18",8137.5,8225.0,7962.5,8137.5,6300],["2026-03-19",8137.5,8225.0,8050.0,8137.5,8700],["2026-03-20",8225.0,8312.5,8137.5,8137.5,8300],["2026-03-23",8050.0,8050.0,7962.5,7962.5,9000],["2026-03-24",7962.5,7962.5,7962.5,7962.5,0],["2026-03-25",8050.0,8050.0,7962.5,7962.5,2500],["2026-03-26",7962.5,7962.5,7962.5,7962.5,1000],["2026-03-27",8050.0,8312.5,8050.0,8225.0,5300],["2026-03-30",8050.0,8137.5,8050.0,8137.5,4300],["2026-03-31",8137.5,8400.0,8137.5,8400.0,4300],["2026-04-01",8575.0,8575.0,8225.0,8312.5,8400],["2026-04-02",8487.5,8487.5,8312.5,8400.0,6700],["2026-04-03",8400.0,8400.0,8312.5,8312.5,1300],["2026-04-06",8312.5,8312.5,8137.5,8312.5,4600],["2026-04-07",8137.5,8137.5,8050.0,8137.5,2600],["2026-04-08",8312.5,8312.5,8137.5,8225.0,1200],["2026-04-09",8225.0,8225.0,8137.5,8225.0,700],["2026-04-10",8225.0,8225.0,8050.0,8137.5,700],["2026-04-13",8137.5,8312.5,8050.0,8137.5,8700],["2026-04-14",8137.5,8225.0,8137.5,8225.0,216500],["2026-04-15",8225.0,8225.0,8225.0,8225.0,4200],["2026-04-16",8225.0,8312.5,8225.0,8225.0,2300],["2026-04-17",8312.5,8487.5,8312.5,8487.5,1500],["2026-04-20",8137.5,8137.5,8137.5,8137.5,3200],["2026-04-21",8225.0,8225.0,8137.5,8137.5,1900],["2026-04-22",8312.5,8312.5,8137.5,8137.5,10300],["2026-04-23",8137.5,8137.5,7875.0,7875.0,10700],["2026-04-24",7875.0,8050.0,7875.0,8050.0,2800],["2026-04-28",7875.0,7875.0,7787.5,7787.5,2600],["2026-04-29",7787.5,7787.5,7787.5,7787.5,0],["2026-05-04",7962.5,7962.5,7875.0,7875.0,800],["2026-05-05",7962.5,7962.5,7962.5,7962.5,4200],["2026-05-06",7962.5,8050.0,7962.5,8050.0,2200],["2026-05-07",7875.0,8137.5,7875.0,8137.5,7600],["2026-05-08",7962.5,7962.5,7875.0,7875.0,4600],["2026-05-11",7875.0,7875.0,7875.0,7875.0,1800],["2026-05-12",7875.0,7875.0,7875.0,7875.0,1000],["2026-05-13",7875.0,7875.0,7875.0,7875.0,3100],["2026-05-14",7787.5,7875.0,7787.5,7875.0,900],["2026-05-15",7875.0,7962.5,7875.0,7962.5,3400],["2026-05-18",7962.5,7962.5,7700.0,7875.0,7200],["2026-05-19",7875.0,7875.0,7700.0,7700.0,1100],["2026-05-20",7700.0,7700.0,7700.0,7700.0,100],["2026-05-21",7700.0,7700.0,7700.0,7700.0,600],["2026-05-22",7700.0,7787.5,7525.0,7525.0,2500],["2026-05-25",7612.5,7612.5,7525.0,7525.0,4100],["2026-05-26",7612.5,7612.5,7437.5,7437.5,5700],["2026-05-27",7525.0,7525.0,7350.0,7350.0,2200],["2026-05-28",7350.0,7787.5,7262.5,7787.5,2900],["2026-05-29",7787.5,7787.5,7787.5,7787.5,600],["2026-06-01",7700.0,7875.0,7700.0,7875.0,2500],["2026-06-02",7875.0,8662.5,7437.5,8662.5,33200],["2026-06-03",8662.5,9100.0,8312.5,8312.5,13700],["2026-06-04",8312.5,8487.5,7525.0,8225.0,25200],["2026-06-05",7700.0,7700.0,7525.0,7700.0,4000],["2026-06-08",7262.5,7350.0,7087.5,7350.0,7300],["2026-06-09",7525.0,7525.0,7525.0,7525.0,100],["2026-06-10",7700.0,7700.0,7525.0,7700.0,2500],["2026-06-11",7700.0,7700.0,7612.5,7612.5,58100],["2026-06-12",7612.5,7612.5,7525.0,7525.0,800],["2026-06-15",7525.0,7700.0,7525.0,7612.5,3600],["2026-06-16",7612.5,7612.5,7612.5,7612.5,2200],["2026-06-17",7437.5,7437.5,7437.5,7437.5,1100],["2026-06-18",7787.5,7787.5,7787.5,7787.5,100],["2026-06-19",7787.5,7787.5,7787.5,7787.5,300],["2026-06-22",7350.0,7612.5,7350.0,7612.5,1600],["2026-06-23",7612.5,7787.5,7612.5,7787.5,200],["2026-06-24",7700.0,7700.0,7700.0,7700.0,200],["2026-06-25",7700.0,7700.0,7700.0,7700.0,200],["2026-06-26",7700.0,7700.0,7612.5,7700.0,3100],["2026-06-29",7700.0,7700.0,7612.5,7612.5,1900],["2026-06-30",7612.5,7700.0,7612.5,7700.0,2100],["2026-07-01",7787.5,7787.5,7612.5,7612.5,300],["2026-07-02",7787.5,7787.5,7787.5,7787.5,100],["2026-07-03",7875.0,7875.0,7700.0,7700.0,23800],["2026-07-06",7800.0,7800.0,7800.0,7800.0,300],["2026-07-07",7800.0,7800.0,7800.0,7800.0,3100],["2026-07-08",7900.0,7900.0,7500.0,7500.0,900],["2026-07-09",7800.0,7800.0,7600.0,7600.0,3100],["2026-07-10",7500.0,7500.0,7200.0,7500.0,3400],["2026-07-13",7500.0,7500.0,7500.0,7500.0,100],["2026-07-14",7700.0,7700.0,7700.0,7700.0,100],["2026-07-15",7700.0,7700.0,7700.0,7700.0,0],["2026-07-16",7000.0,7300.0,7000.0,7300.0,1100],["2026-07-17",7300.0,7300.0,7300.0,7300.0,200],["2026-07-20",7700.0,7700.0,7700.0,7700.0,100],["2026-07-21",7600.0,7600.0,7600.0,7600.0,100],["2026-07-22",7600.0,7600.0,7600.0,7600.0,0],["2026-07-23",7600.0,7600.0,7300.0,7300.0,1600],["2026-07-24",7400.0,7400.0,7300.0,7300.0,1200],["2026-07-27",7300.0,7300.0,7300.0,7300.0,1400],["2026-07-28",7300.0,7300.0,7300.0,7300.0,700],["2026-07-29",7200.0,7200.0,7100.0,7100.0,2000],["2026-07-30",7100.0,7100.0,7100.0,7100.0,500],["2026-07-31",7100.0,7100.0,7100.0,7100.0,800],["2026-08-03",7200.0,7200.0,7000.0,7200.0,900],["2026-08-04",7200.0,7200.0,7200.0,7200.0,1300],["2026-08-05",7200.0,7200.0,7200.0,7200.0,1600],["2026-08-06",7200.0,7300.0,7200.0,7300.0,1600],["2026-08-07",7400.0,7400.0,7300.0,7400.0,5100],["2026-08-10",7400.0,7400.0,7400.0,7400.0,600],["2026-08-11",7400.0,7400.0,7400.0,7400.0,2400],["2026-08-12",7400.0,7400.0,7400.0,7400.0,200],["2026-08-13",7400.0,7400.0,7400.0,7400.0,2100],["2026-08-14",7300.0,7300.0,7200.0,7200.0,900],["2026-08-17",7200.0,7200.0,7200.0,7200.0,0],["2026-08-18",7200.0,7500.0,7200.0,7500.0,200],["2026-08-19",7500.0,7500.0,7100.0,7200.0,300],["2026-08-20",7200.0,7200.0,7200.0,7200.0,0],["2026-08-21",7200.0,7200.0,7200.0,7200.0,400],["2026-08-24",7200.0,7200.0,7200.0,7200.0,0],["2026-08-25",7300.0,7300.0,7300.0,7300.0,1800],["2026-08-26",7300.0,7300.0,7300.0,7300.0,400],["2026-08-27",7300.0,7300.0,7200.0,7300.0,1600],["2026-08-28",7300.0,7300.0,7100.0,7200.0,1500],["2026-09-03",7200.0,7200.0,7200.0,7200.0,11000],["2026-09-04",7200.0,7200.0,7200.0,7200.0,8300],["2026-09-07",7200.0,7400.0,7200.0,7400.0,10400],["2026-09-08",7400.0,7400.0,7200.0,7200.0,500],["2026-09-09",7200.0,7200.0,7200.0,7200.0,500],["2026-09-10",7200.0,7200.0,7200.0,7200.0,400],["2026-09-11",7200.0,7200.0,7200.0,7200.0,100],["2026-09-14",7200.0,7200.0,7200.0,7200.0,200],["2026-09-15",7200.0,7200.0,7200.0,7200.0,100],["2026-09-16",7200.0,7200.0,7200.0,7200.0,300],["2026-09-17",7200.0,7200.0,7200.0,7200.0,400],["2026-09-18",7200.0,7200.0,7200.0,7200.0,200],["2026-09-21",7200.0,7200.0,7200.0,7200.0,1800],["2026-09-22",7400.0,7400.0,6500.0,7300.0,2700],["2026-09-23",7100.0,7100.0,7100.0,7100.0,7900],["2026-09-24",7000.0,7100.0,7000.0,7100.0,2800],["2026-09-25",7100.0,7100.0,7100.0,7100.0,600],["2026-09-28",7100.0,7100.0,7100.0,7100.0,2400],["2026-09-29",7100.0,7100.0,7100.0,7100.0,0],["2026-09-30",7100.0,7200.0,7100.0,7200.0,800],["2026-10-01",6600.0,7100.0,6600.0,7100.0,51300],["2026-10-02",7000.0,7100.0,7000.0,7100.0,800],["2026-10-05",7000.0,7000.0,7000.0,7000.0,600],["2026-10-06",7000.0,7000.0,7000.0,7000.0,3300],["2026-10-07",7000.0,7000.0,6300.0,6300.0,2500],["2026-10-08",6600.0,6900.0,6600.0,6900.0,300],["2026-10-09",6900.0,6900.0,6400.0,6700.0,32900],["2026-10-12",6700.0,6700.0,6600.0,6600.0,2800]]}