{"sym":"HMH","index":false,"bars":[["2010-07-28",4381.11,4381.11,3358.85,3628.46,42000],["2010-07-29",3707.09,3707.09,3516.12,3516.12,7700],["2010-07-30",3370.09,3437.49,3313.92,3426.25,15000],["2010-08-02",3538.59,3538.59,3257.75,3370.09,13300],["2010-08-03",3572.29,3572.29,3370.09,3403.79,15300],["2010-08-04",3392.55,3426.25,3268.98,3426.25,10200],["2010-08-05",3482.42,3617.23,3482.42,3538.59,16500],["2010-08-06",3594.76,3594.76,3370.09,3370.09,9300],["2010-08-09",3224.05,3392.55,3201.58,3392.55,18800],["2010-08-10",3257.75,3257.75,3257.75,3257.75,1000],["2010-08-11",3145.41,3347.62,3145.41,3257.75,29100],["2010-08-12",3044.31,3336.38,3044.31,3257.75,7900],["2010-08-13",3145.41,3257.75,3145.41,3257.75,6600],["2010-08-16",3448.72,3448.72,3257.75,3257.75,12200],["2010-08-17",3134.18,3437.49,3134.18,3145.41,66000],["2010-08-18",3145.41,3145.41,2999.38,2999.38,9400],["2010-08-19",3066.78,3066.78,2875.81,2875.81,4800],["2010-08-20",2864.57,2999.38,2864.57,2976.91,41500],["2010-08-23",2819.64,2920.74,2808.4,2864.57,14900],["2010-08-24",2639.9,2741.0,2639.9,2651.13,33100],["2010-08-25",2538.8,2538.8,2505.1,2505.1,40700],["2010-08-26",2516.33,2684.84,2370.29,2684.84,27100],["2010-08-27",2516.33,2763.47,2516.33,2763.47,9900],["2010-08-30",2808.4,2887.04,2628.67,2887.04,20300],["2010-08-31",2819.64,3010.61,2819.64,3010.61,21900],["2010-09-01",2988.14,2988.14,2875.81,2931.97,20600],["2010-09-06",3033.08,3078.01,3033.08,3066.78,30700],["2010-09-07",3033.08,3044.31,3033.08,3033.08,8000],["2010-09-08",2988.14,3033.08,2988.14,3010.61,8000],["2010-09-09",3145.41,3145.41,2988.14,3010.61,11900],["2010-09-10",2864.57,3010.61,2864.57,2864.57,18100],["2010-09-13",2920.74,2920.74,2763.47,2808.4,22400],["2010-09-14",2819.64,2920.74,2819.64,2920.74,5000],["2010-09-15",2819.64,2864.57,2819.64,2853.34,17200],["2010-09-16",2864.57,2864.57,2864.57,2864.57,5500],["2010-09-17",2920.74,3033.08,2909.51,3010.61,12200],["2010-09-20",2909.51,2976.91,2864.57,2864.57,17500],["2010-09-21",2752.24,2842.11,2696.07,2830.87,15300],["2010-09-22",2842.11,2853.34,2830.87,2830.87,6500],["2010-09-23",2865.5,3040.94,2865.5,3040.94,6100],["2010-09-24",2701.75,2865.5,2701.75,2865.5,1500],["2010-09-27",2690.06,2959.06,2690.06,2959.06,6100],["2010-09-28",2877.19,2877.19,2877.19,2877.19,3400],["2010-09-29",2807.02,2923.98,2807.02,2830.41,4500],["2010-09-30",2760.23,2760.23,2760.23,2760.23,2000],["2010-10-01",2935.67,2947.37,2842.11,2842.11,9600],["2010-10-04",3029.24,3029.24,2771.93,2783.63,7400],["2010-10-05",2807.02,2865.5,2795.32,2865.5,15900],["2010-10-06",2701.75,2912.28,2701.75,2842.11,13000],["2010-10-07",2771.93,2807.02,2760.23,2760.23,19200],["2010-10-08",2608.19,2760.23,2608.19,2760.23,12400],["2010-10-11",2526.32,2748.54,2514.62,2690.06,7000],["2010-10-12",2584.8,2643.28,2573.1,2631.58,18000],["2010-10-13",2514.62,2690.06,2514.62,2538.01,13600],["2010-10-14",2690.06,2690.06,2631.58,2666.67,40700],["2010-10-15",2807.02,2830.41,2690.06,2818.71,18300],["2010-10-18",2631.58,2982.46,2631.58,2923.98,32000],["2010-10-19",2923.98,2982.46,2807.02,2865.5,16400],["2010-10-20",2900.59,2900.59,2713.45,2736.84,5200],["2010-10-21",2807.02,2900.59,2783.63,2807.02,26200],["2010-10-22",2807.02,2865.5,2725.15,2865.5,14600],["2010-10-25",2912.28,2912.28,2748.54,2888.89,20900],["2010-10-26",2842.11,2935.67,2643.28,2935.67,59800],["2010-10-27",2701.75,2748.54,2701.75,2748.54,18600],["2010-10-28",2643.28,2853.8,2643.28,2771.93,10700],["2010-10-29",2643.28,2818.71,2619.88,2818.71,6000],["2010-11-01",2690.06,2690.06,2526.32,2631.58,17000],["2010-11-02",2619.88,2725.15,2596.49,2608.19,19500],["2010-11-03",2690.06,2713.45,2690.06,2690.06,29000],["2010-11-04",2771.93,2771.93,2690.06,2701.75,14300],["2010-11-05",2853.8,2853.8,2690.06,2690.06,15900],["2010-11-08",2842.11,2842.11,2654.97,2771.93,27000],["2010-11-09",2888.89,2888.89,2573.1,2573.1,26100],["2010-11-10",2783.63,2783.63,2584.8,2584.8,28800],["2010-11-11",2526.32,2526.32,2526.32,2526.32,28400],["2010-11-12",2374.27,2397.66,2350.88,2397.66,5100],["2010-11-15",2549.71,2549.71,2245.61,2245.61,13300],["2010-11-16",2339.18,2362.57,2339.18,2339.18,19600],["2010-11-17",2339.18,2397.66,2339.18,2339.18,10600],["2010-11-18",2175.44,2397.66,2175.44,2350.88,7700],["2010-11-19",2385.97,2385.97,2385.97,2385.97,3000],["2010-11-22",2327.49,2339.18,2280.7,2280.7,1600],["2010-11-23",2385.97,2385.97,2362.57,2362.57,5800],["2010-11-24",2385.97,2549.71,2385.97,2549.71,76400],["2010-11-25",2573.1,2666.67,2573.1,2666.67,31500],["2010-11-26",2654.97,2654.97,2619.88,2619.88,19300],["2010-11-29",2549.71,2654.97,2514.62,2654.97,18400],["2010-11-30",2690.06,2748.54,2678.36,2748.54,4100],["2010-12-01",2666.67,2666.67,2584.8,2584.8,3000],["2010-12-02",2432.75,2573.1,2432.75,2573.1,30400],["2010-12-03",2666.67,2666.67,2549.71,2654.97,44600],["2010-12-06",2748.54,2748.54,2619.88,2678.36,95000],["2010-12-07",2690.06,2690.06,2573.1,2573.1,15200],["2010-12-08",2631.58,2643.28,2491.23,2491.23,32500],["2010-12-09",2643.28,2643.28,2573.1,2643.28,17800],["2010-12-10",2690.06,2690.06,2631.58,2666.67,16400],["2010-12-13",2690.06,2701.75,2619.88,2690.06,19200],["2010-12-14",2678.36,2678.36,2573.1,2608.19,24700],["2010-12-15",2456.14,2491.23,2432.75,2432.75,21500],["2010-12-16",2456.14,2608.19,2456.14,2456.14,20500],["2010-12-17",2643.28,2643.28,2573.1,2573.1,4300],["2010-12-20",2619.88,2619.88,2619.88,2619.88,4000],["2010-12-21",2456.14,2456.14,2456.14,2456.14,14100],["2010-12-22",2549.71,2549.71,2421.05,2421.05,5400],["2010-12-23",2374.27,2397.66,2374.27,2385.97,2500],["2010-12-24",2444.44,2444.44,2444.44,2444.44,4300],["2010-12-27",2432.75,2456.14,2350.88,2456.14,4200],["2010-12-28",2421.05,2526.32,2339.18,2491.23,22200],["2010-12-29",2514.62,2514.62,2350.88,2374.27,1700],["2010-12-30",2514.62,2514.62,2514.62,2514.62,1000],["2010-12-31",2362.57,2362.57,2362.57,2362.57,10500],["2011-01-04",2444.44,2444.44,2432.75,2432.75,4000],["2011-01-05",2397.66,2397.66,2397.66,2397.66,5000],["2011-01-06",2502.92,2502.92,2479.53,2479.53,10000],["2011-01-07",2491.23,2491.23,2491.23,2491.23,0],["2011-01-10",2339.18,2339.18,2339.18,2339.18,2000],["2011-01-11",2502.92,2502.92,2198.83,2198.83,11400],["2011-01-12",2280.7,2385.97,2269.01,2362.57,7300],["2011-01-13",2502.92,2502.92,2362.57,2362.57,4600],["2011-01-14",2467.84,2467.84,2315.79,2397.66,2600],["2011-01-17",2456.14,2456.14,2397.66,2444.44,27900],["2011-01-18",2502.92,2502.92,2409.36,2456.14,13800],["2011-01-19",2491.23,2502.92,2456.14,2456.14,12500],["2011-01-20",2561.4,2561.4,2397.66,2502.92,22600],["2011-01-21",2549.71,2561.4,2456.14,2491.23,15500],["2011-01-24",2573.1,2596.49,2526.32,2549.71,16500],["2011-01-25",2573.1,2654.97,2467.84,2514.62,12900],["2011-01-26",2456.14,2549.71,2456.14,2549.71,19900],["2011-01-27",2561.4,2561.4,2491.23,2491.23,23000],["2011-01-28",2573.1,2619.88,2538.01,2538.01,9300],["2011-02-08",2701.75,2701.75,2701.75,2701.75,7500],["2011-02-09",2736.84,2736.84,2608.19,2608.19,2600],["2011-02-10",2502.92,2502.92,2491.23,2491.23,5500],["2011-02-11",2491.23,2491.23,2491.23,2491.23,3800],["2011-02-14",2573.1,2573.1,2561.4,2561.4,7000],["2011-02-15",2421.05,2421.05,2409.36,2409.36,2500],["2011-02-16",2526.32,2526.32,2526.32,2526.32,100],["2011-02-17",2444.44,2456.14,2432.75,2432.75,9200],["2011-02-18",2444.44,2444.44,2444.44,2444.44,0],["2011-02-21",2350.88,2350.88,2292.4,2292.4,26000],["2011-02-22",2269.01,2315.79,2257.31,2269.01,29500],["2011-02-23",2341.04,2341.04,2341.04,2341.04,5000],["2011-02-24",2220.98,2341.04,2220.98,2341.04,1000],["2011-02-25",2341.04,2353.04,2341.04,2341.04,14700],["2011-02-28",2196.97,2196.97,2196.97,2196.97,4100],["2011-03-01",2341.04,2341.04,2100.93,2100.93,1100],["2011-03-02",2269.01,2269.01,2016.89,2040.91,10100],["2011-03-03",2004.89,2040.91,2004.89,2004.89,9000],["2011-03-04",2136.95,2136.95,2136.95,2136.95,100],["2011-03-07",2281.01,2281.01,2136.95,2136.95,2100],["2011-03-08",2028.9,2040.91,2016.89,2016.89,4000],["2011-03-09",2052.91,2052.91,2040.91,2040.91,1100],["2011-03-10",2136.95,2172.96,2136.95,2172.96,200],["2011-03-11",2232.99,2232.99,2040.91,2220.98,300],["2011-03-14",2100.93,2100.93,2052.91,2052.91,1700],["2011-03-15",2004.89,2040.91,2004.89,2040.91,7900],["2011-03-16",2040.91,2052.91,2016.89,2016.89,10900],["2011-03-17",2040.91,2040.91,2040.91,2040.91,12000],["2011-03-18",2040.91,2040.91,1956.87,1956.87,3800],["2011-03-21",2136.95,2136.95,2124.94,2124.94,800],["2011-03-22",2052.91,2052.91,2016.89,2016.89,8800],["2011-03-23",1992.88,1992.88,1980.88,1980.88,7000],["2011-03-24",2100.93,2100.93,1944.86,1944.86,14100],["2011-03-25",1956.87,1956.87,1932.86,1932.86,3300],["2011-03-28",2064.92,2064.92,2052.91,2064.92,400],["2011-03-29",2040.91,2100.93,1992.88,2100.93,15000],["2011-03-30",2076.92,2148.95,2052.91,2052.91,20400],["2011-03-31",2245.0,2245.0,2016.89,2064.92,28800],["2011-04-01",2016.89,2040.91,2016.89,2028.9,2300],["2011-04-04",2088.93,2160.96,2088.93,2136.95,5500],["2011-04-05",2040.91,2040.91,2040.91,2040.91,400],["2011-04-06",2040.91,2052.91,2016.89,2040.91,8700],["2011-04-07",2016.89,2040.91,2016.89,2040.91,14400],["2011-04-08",2040.91,2040.91,2004.89,2004.89,4500],["2011-04-13",2004.89,2004.89,2004.89,2004.89,0],["2011-04-14",2004.89,2004.89,2004.89,2004.89,200],["2011-04-15",2004.89,2004.89,2004.89,2004.89,0],["2011-04-18",1872.83,1872.83,1872.83,1872.83,200],["2011-04-19",1932.86,1980.88,1908.85,1980.88,13300],["2011-04-20",2016.89,2016.89,1968.87,1968.87,1200],["2011-04-21",1920.85,1956.87,1920.85,1956.87,3000],["2011-04-22",1932.86,1932.86,1932.86,1932.86,0],["2011-04-25",1980.88,1980.88,1980.88,1980.88,100],["2011-04-26",1980.88,1980.88,1980.88,1980.88,7300],["2011-04-27",1916.98,1916.98,1853.08,1853.08,9700],["2011-04-28",1789.18,1801.96,1789.18,1801.96,4000],["2011-04-29",1904.2,1904.2,1904.2,1904.2,1500],["2011-05-04",2032.0,2032.0,2032.0,2032.0,100],["2011-05-05",2032.0,2032.0,2032.0,2032.0,0],["2011-05-06",1916.98,1916.98,1916.98,1916.98,11200],["2011-05-09",1789.18,1801.96,1789.18,1789.18,8000],["2011-05-10",1865.86,1865.86,1853.08,1853.08,300],["2011-05-11",1916.98,1916.98,1916.98,1916.98,100],["2011-05-12",1814.74,1814.74,1789.18,1801.96,1700],["2011-05-13",1827.52,1827.52,1789.18,1789.18,5900],["2011-05-16",1789.18,1789.18,1789.18,1789.18,1000],["2011-05-17",1789.18,1789.18,1789.18,1789.18,5200],["2011-05-18",1789.18,1789.18,1763.62,1789.18,4700],["2011-05-19",1789.18,1789.18,1763.62,1763.62,12400],["2011-05-20",1674.16,1776.4,1674.16,1725.28,5200],["2011-05-23",1623.04,1648.6,1597.48,1597.48,11900],["2011-05-24",1546.36,1546.36,1520.8,1533.58,15200],["2011-05-25",1482.46,1482.46,1469.68,1469.68,6000],["2011-05-26",1533.58,1533.58,1533.58,1533.58,14100],["2011-05-27",1635.82,1635.82,1597.48,1635.82,7000],["2011-05-30",1725.28,1725.28,1546.36,1610.26,5700],["2011-05-31",1712.5,1712.5,1623.04,1686.94,2600],["2011-06-01",1725.28,1776.4,1725.28,1776.4,5800],["2011-06-02",1865.86,1865.86,1789.18,1865.86,27600],["2011-06-03",1865.86,1865.86,1738.06,1738.06,7800],["2011-06-06",1635.82,1699.72,1635.82,1686.94,5300],["2011-06-07",1801.96,1801.96,1801.96,1801.96,4100],["2011-06-08",1801.96,1865.86,1801.96,1865.86,400],["2011-06-09",1827.52,1929.76,1814.74,1916.98,29700],["2011-06-10",1980.88,2032.0,1942.54,2032.0,22600],["2011-06-13",2070.34,2070.34,2032.0,2044.78,8600],["2011-06-14",2108.68,2108.68,1942.54,1942.54,6800],["2011-06-15",2095.9,2095.9,1853.08,1853.08,11300],["2011-06-16",1916.98,1916.98,1916.98,1916.98,100],["2011-06-17",1865.86,1865.86,1789.18,1789.18,21800],["2011-06-20",1789.18,1853.08,1686.94,1686.94,15100],["2011-06-21",1789.18,1827.52,1789.18,1827.52,5700],["2011-06-22",1916.98,1916.98,1865.86,1916.98,19300],["2011-06-23",1993.66,1993.66,1789.18,1789.18,27500],["2011-06-24",1980.88,2006.44,1916.98,1955.32,17800],["2011-06-27",2083.12,2083.12,2019.22,2032.0,13700],["2011-06-28",1955.32,1955.32,1904.2,1904.2,40400],["2011-06-29",1891.42,1891.42,1827.52,1827.52,3900],["2011-06-30",1814.74,1878.64,1789.18,1878.64,7300],["2011-07-01",1789.18,1789.18,1776.4,1776.4,4200],["2011-07-04",1878.64,1891.42,1878.64,1891.42,2700],["2011-07-05",1968.1,1980.88,1968.1,1980.88,700],["2011-07-06",1980.88,1980.88,1980.88,1980.88,1200],["2011-07-07",1916.98,1916.98,1916.98,1916.98,1000],["2011-07-08",1904.2,1904.2,1904.2,1904.2,5000],["2011-07-11",1993.66,1993.66,1891.42,1891.42,1500],["2011-07-12",1904.2,1904.2,1904.2,1904.2,0],["2011-07-13",1968.1,1968.1,1904.2,1904.2,3600],["2011-07-14",2044.78,2044.78,1916.98,1980.88,4200],["2011-07-15",1980.88,1980.88,1980.88,1980.88,1200],["2011-07-18",1980.88,1980.88,1980.88,1980.88,600],["2011-07-19",1968.1,1968.1,1968.1,1968.1,1100],["2011-07-20",1980.88,2006.44,1968.1,2006.44,7400],["2011-07-21",2019.22,2032.0,2019.22,2019.22,17400],["2011-07-22",2057.56,2083.12,2044.78,2070.34,15100],["2011-07-25",2070.34,2070.34,2019.22,2019.22,25000],["2011-07-26",2019.22,2019.22,2019.22,2019.22,500],["2011-07-27",2019.22,2019.22,2019.22,2019.22,0],["2011-07-28",1929.76,2006.44,1929.76,2006.44,300],["2011-07-29",1968.1,1968.1,1955.32,1955.32,2900],["2011-08-01",1942.54,1993.66,1942.54,1955.32,600],["2011-08-02",1968.1,1968.1,1942.54,1968.1,11700],["2011-08-03",2006.44,2083.12,2006.44,2083.12,15100],["2011-08-04",2185.36,2185.36,2083.12,2159.8,10800],["2011-08-05",2134.24,2159.8,2095.9,2095.9,11900],["2011-08-08",2132.98,2132.98,2076.85,2076.85,6700],["2011-08-09",2104.92,2132.98,2076.85,2104.92,5000],["2011-08-10",2231.21,2231.21,2090.89,2090.89,1200],["2011-08-11",2090.89,2104.92,2034.75,2076.85,6400],["2011-08-12",2076.85,2104.92,2076.85,2104.92,4900],["2011-08-15",2189.12,2189.12,2104.92,2104.92,1100],["2011-08-16",2104.92,2104.92,2076.85,2076.85,2000],["2011-08-17",2118.95,2147.02,2090.89,2147.02,10700],["2011-08-18",2147.02,2147.02,2132.98,2132.98,2300],["2011-08-19",2104.92,2104.92,2090.89,2090.89,3000],["2011-08-22",2161.05,2217.18,2118.95,2118.95,3900],["2011-08-23",2217.18,2231.21,2161.05,2161.05,2400],["2011-08-24",2301.38,2315.41,2245.25,2287.34,7100],["2011-08-25",2273.31,2287.34,2161.05,2287.34,4800],["2011-08-26",2315.41,2315.41,2259.28,2259.28,5100],["2011-08-29",2301.38,2315.41,2287.34,2287.34,4500],["2011-08-30",2301.38,2427.67,2287.34,2385.57,27800],["2011-08-31",2483.8,2483.8,2357.51,2357.51,13900],["2011-09-01",2497.84,2525.9,2441.71,2525.9,16800],["2011-09-05",2469.77,2483.8,2413.64,2483.8,1400],["2011-09-06",2385.57,2427.67,2385.57,2427.67,1500],["2011-09-07",2399.61,2469.77,2399.61,2441.71,12200],["2011-09-08",2525.9,2596.07,2525.9,2596.07,19000],["2011-09-09",2610.1,2610.1,2596.07,2596.07,4300],["2011-09-12",2708.33,2764.46,2596.07,2764.46,20700],["2011-09-13",2834.62,2890.75,2666.23,2722.36,9000],["2011-09-14",2862.69,2862.69,2568.0,2568.0,23600],["2011-09-15",2750.43,2750.43,2596.07,2708.33,1200],["2011-09-16",2811.46,2811.46,2492.83,2717.75,16900],["2011-09-19",2680.26,2680.26,2624.03,2680.26,4400],["2011-09-20",2680.26,2680.26,2624.03,2624.03,8400],["2011-09-21",2586.55,2586.55,2492.83,2511.57,2300],["2011-09-22",2549.06,2699.01,2549.06,2699.01,2500],["2011-09-23",2680.26,2680.26,2680.26,2680.26,1000],["2011-09-26",2717.75,2717.75,2492.83,2492.83,37500],["2011-09-27",2417.86,2549.06,2399.12,2549.06,2100],["2011-09-28",2549.06,2549.06,2530.32,2530.32,2500],["2011-09-29",2605.29,2605.29,2605.29,2605.29,500],["2011-09-30",2436.6,2586.55,2436.6,2436.6,7400],["2011-10-03",2605.29,2605.29,2605.29,2605.29,500],["2011-10-04",2549.06,2549.06,2530.32,2530.32,1400],["2011-10-05",2680.26,2680.26,2492.83,2492.83,400],["2011-10-06",2586.55,2586.55,2586.55,2586.55,1800],["2011-10-07",2567.8,2567.8,2549.06,2549.06,1800],["2011-10-10",2455.35,2455.35,2399.12,2399.12,4400],["2011-10-11",2530.32,2549.06,2530.32,2549.06,1100],["2011-10-12",2511.57,2511.57,2455.35,2455.35,700],["2011-10-13",2305.4,2342.89,2305.4,2305.4,700],["2011-10-14",2455.35,2474.09,2455.35,2474.09,2700],["2011-10-17",2530.32,2567.8,2530.32,2567.8,800],["2011-10-18",2530.32,2530.32,2530.32,2530.32,1000],["2011-10-19",2511.57,2511.57,2511.57,2511.57,500],["2011-10-20",2624.03,2624.03,2474.09,2474.09,4700],["2011-10-21",2530.32,2530.32,2530.32,2530.32,7800],["2011-10-24",2530.32,2530.32,2530.32,2530.32,0],["2011-10-25",2399.12,2399.12,2380.37,2380.37,4700],["2011-10-26",2436.6,2436.6,2436.6,2436.6,300],["2011-10-27",2549.06,2549.06,2549.06,2549.06,100],["2011-10-28",2549.06,2549.06,2549.06,2549.06,0],["2011-10-31",2549.06,2549.06,2530.32,2530.32,2000],["2011-11-01",2549.06,2549.06,2549.06,2549.06,0],["2011-11-02",2549.06,2549.06,2399.12,2399.12,3100],["2011-11-03",2342.89,2342.89,2342.89,2342.89,1000],["2011-11-04",2342.89,2342.89,2342.89,2342.89,500],["2011-11-07",2342.89,2342.89,2342.89,2342.89,4400],["2011-11-08",2342.89,2342.89,2342.89,2342.89,600],["2011-11-09",2342.89,2361.63,2342.89,2342.89,5000],["2011-11-10",2474.09,2474.09,2474.09,2474.09,100],["2011-11-11",2586.55,2586.55,2586.55,2586.55,100],["2011-11-14",2586.55,2586.55,2586.55,2586.55,0],["2011-11-15",2586.55,2586.55,2586.55,2586.55,0],["2011-11-16",2642.78,2642.78,2417.86,2417.86,2400],["2011-11-17",2436.6,2436.6,2436.6,2436.6,0],["2011-11-18",2342.89,2342.89,2342.89,2342.89,5100],["2011-11-21",2342.89,2342.89,2342.89,2342.89,2900],["2011-11-22",2436.6,2436.6,2436.6,2436.6,3000],["2011-11-23",2436.6,2436.6,2436.6,2436.6,0],["2011-11-24",2361.63,2361.63,2342.89,2342.89,2000],["2011-11-25",2417.86,2417.86,2417.86,2417.86,100],["2011-11-28",2417.86,2417.86,2399.12,2399.12,5200],["2011-11-29",2436.6,2436.6,2380.37,2399.12,11500],["2011-11-30",2380.37,2399.12,2380.37,2380.37,14000],["2011-12-01",2380.37,2380.37,2380.37,2380.37,6000],["2011-12-02",2380.37,2380.37,2380.37,2380.37,16000],["2011-12-05",2417.86,2436.6,2417.86,2417.86,15000],["2011-12-06",2399.12,2436.6,2399.12,2417.86,2600],["2011-12-07",2399.12,2417.86,2399.12,2417.86,23000],["2011-12-08",2417.86,2455.35,2417.86,2455.35,14200],["2011-12-09",2436.6,2492.83,2417.86,2474.09,58700],["2011-12-12",2455.35,2530.32,2455.35,2511.57,12500],["2011-12-13",2455.35,2474.09,2455.35,2474.09,7900],["2011-12-14",2455.35,2455.35,2455.35,2455.35,27100],["2011-12-15",2455.35,2455.35,2399.12,2399.12,10700],["2011-12-16",2456.86,2456.86,2437.36,2437.36,38500],["2011-12-19",2417.86,2437.36,2417.86,2437.36,41700],["2011-12-20",2378.86,2378.86,2320.36,2359.36,48500],["2011-12-21",2320.36,2320.36,2320.36,2320.36,12400],["2011-12-22",2320.36,2320.36,2320.36,2320.36,2000],["2011-12-23",2222.87,2261.87,2203.37,2203.37,48500],["2011-12-26",2261.87,2261.87,2242.37,2261.87,8400],["2011-12-27",2242.37,2281.37,2242.37,2261.87,24400],["2011-12-28",2378.86,2417.86,2339.86,2417.86,5500],["2011-12-29",2339.86,2417.86,2320.36,2339.86,4300],["2011-12-30",2359.36,2378.86,2359.36,2359.36,11000],["2012-01-03",2378.86,2378.86,2339.86,2339.86,40600],["2012-01-04",2339.86,2339.86,2300.87,2300.87,34900],["2012-01-05",2320.36,2320.36,2320.36,2320.36,3600],["2012-01-06",2320.36,2320.36,2320.36,2320.36,1200],["2012-01-09",2320.36,2398.36,2320.36,2398.36,35200],["2012-01-10",2339.86,2417.86,2339.86,2417.86,15300],["2012-01-11",2359.36,2359.36,2359.36,2359.36,2000],["2012-01-12",2359.36,2378.86,2359.36,2378.86,5800],["2012-01-13",2378.86,2378.86,2359.36,2359.36,16900],["2012-01-16",2437.36,2437.36,2437.36,2437.36,1000],["2012-01-17",2359.36,2359.36,2339.86,2339.86,1600],["2012-01-18",2339.86,2339.86,2339.86,2339.86,15200],["2012-01-19",2437.36,2456.86,2437.36,2456.86,12500],["2012-01-20",2456.86,2612.85,2456.86,2612.85,42900],["2012-01-30",2690.84,2690.84,2690.84,2690.84,100],["2012-01-31",2534.85,2573.85,2534.85,2573.85,11700],["2012-02-01",2573.85,2632.35,2573.85,2632.35,2100],["2012-02-02",2671.34,2671.34,2651.85,2671.34,6400],["2012-02-03",2846.83,2846.83,2573.85,2573.85,5000],["2012-02-06",2632.35,2632.35,2632.35,2632.35,3000],["2012-02-07",2632.35,2651.85,2573.85,2612.85,24100],["2012-02-08",2612.85,2612.85,2554.35,2554.35,11600],["2012-02-09",2554.35,2573.85,2534.85,2573.85,32000],["2012-02-10",2612.85,2612.85,2554.35,2554.35,3100],["2012-02-13",2593.35,2593.35,2495.85,2495.85,5600],["2012-02-14",2573.85,2573.85,2515.35,2515.35,6100],["2012-02-15",2534.85,2534.85,2534.85,2534.85,10000],["2012-02-16",2593.35,2593.35,2534.85,2534.85,800],["2012-02-17",2593.35,2593.35,2534.85,2534.85,1900],["2012-02-20",2612.85,2612.85,2573.85,2593.35,4900],["2012-02-21",2632.35,2632.35,2534.85,2573.85,19000],["2012-02-22",2554.35,2671.34,2554.35,2573.85,13200],["2012-02-23",2593.35,2651.85,2573.85,2612.85,82900],["2012-02-24",2632.35,2671.34,2612.85,2651.85,37700],["2012-02-27",2729.84,2768.84,2671.34,2768.84,27900],["2012-02-28",2632.35,2651.85,2632.35,2651.85,4100],["2012-02-29",2710.34,2729.84,2632.35,2729.84,14900],["2012-03-01",2671.34,2729.84,2671.34,2729.84,6300],["2012-03-02",2729.84,2788.34,2729.84,2788.34,27400],["2012-03-05",2885.83,2944.33,2885.83,2944.33,24800],["2012-03-06",2924.83,2924.83,2846.83,2846.83,8600],["2012-03-07",2729.84,2905.33,2729.84,2905.33,9600],["2012-03-08",2885.83,2885.83,2729.84,2749.34,16100],["2012-03-09",2749.34,2749.34,2710.34,2749.34,14000],["2012-03-12",2807.84,2807.84,2729.84,2729.84,7100],["2012-03-13",2768.84,2788.34,2768.84,2788.34,1500],["2012-03-14",2788.34,2788.34,2788.34,2788.34,0],["2012-03-15",2983.33,2983.33,2885.83,2885.83,900],["2012-03-16",2983.33,2983.33,2807.84,2905.33,6100],["2012-03-19",2905.33,2905.33,2827.34,2827.34,5200],["2012-03-20",2846.83,2866.33,2827.34,2827.34,11500],["2012-03-21",2846.83,2924.83,2846.83,2905.33,14200],["2012-03-22",2885.83,2905.33,2885.83,2885.83,12500],["2012-03-23",2963.83,2963.83,2905.33,2905.33,12400],["2012-03-26",2924.83,2983.33,2885.83,2963.83,14300],["2012-03-27",3022.32,3022.32,2885.83,2885.83,20400],["2012-03-28",2885.83,2905.33,2866.33,2885.83,33100],["2012-03-29",2827.34,2924.83,2827.34,2924.83,6000],["2012-03-30",2788.34,2788.34,2749.34,2788.34,15500],["2012-04-03",2827.34,2827.34,2749.34,2788.34,5200],["2012-04-04",2788.34,2788.34,2690.84,2690.84,24300],["2012-04-05",2710.34,2788.34,2690.84,2788.34,8900],["2012-04-06",2788.34,2788.34,2729.84,2749.34,15366],["2012-04-09",2788.34,2788.34,2749.34,2788.34,8433],["2012-04-10",2807.84,2846.83,2749.34,2807.84,24700],["2012-04-11",2768.84,2827.34,2768.84,2827.34,43300],["2012-04-12",2866.33,3022.32,2788.34,3022.32,77866],["2012-04-13",3119.82,3119.82,3119.82,3119.82,2500],["2012-04-16",2924.83,3178.32,2924.83,3178.32,9633],["2012-04-17",3236.81,3236.81,3022.32,3119.82,7600],["2012-04-18",3022.32,3061.32,2905.33,3061.32,47100],["2012-04-19",2983.33,3022.32,2885.83,2963.83,41700],["2012-04-20",2924.83,2924.83,2924.83,2924.83,500],["2012-04-23",2963.83,2963.83,2963.83,2963.83,100],["2012-04-24",2905.33,2983.33,2846.83,2983.33,18200],["2012-04-25",2905.33,3002.83,2846.83,3002.83,3300],["2012-04-26",3002.83,3119.82,2944.33,3119.82,5200],["2012-04-27",3022.32,3119.82,3022.32,3119.82,46400],["2012-05-02",3139.32,3178.32,3041.82,3139.32,26400],["2012-05-03",3139.32,3158.82,3100.32,3139.32,18100],["2012-05-04",3178.32,3178.32,3119.82,3158.82,25500],["2012-05-07",3139.32,3217.31,3139.32,3158.82,19300],["2012-05-08",3158.82,3256.31,3158.82,3256.31,22300],["2012-05-09",3217.31,3256.31,3217.31,3256.31,7200],["2012-05-10",3314.81,3314.81,3256.31,3295.31,40200],["2012-05-11",3392.8,3392.8,3217.31,3217.31,1100],["2012-05-14",3217.31,3217.31,3022.32,3119.82,12200],["2012-05-15",3119.82,3119.82,2924.83,3022.32,25400],["2012-05-16",2944.33,3041.82,2944.33,3041.82,8400],["2012-05-17",3217.31,3217.31,3217.31,3217.31,200],["2012-05-18",3080.82,3080.82,2827.34,3041.82,10500],["2012-05-21",3197.81,3197.81,3100.32,3119.82,4100],["2012-05-22",3022.32,3022.32,2944.33,2963.83,3200],["2012-05-23",2924.83,3002.83,2924.83,3002.83,3500],["2012-05-24",3139.32,3139.32,2827.34,2924.83,4200],["2012-05-25",3100.32,3100.32,2924.83,3100.32,19400],["2012-05-28",3158.82,3158.82,2924.83,3022.32,4300],["2012-05-29",3158.82,3158.82,2944.33,3002.83,3900],["2012-05-30",3139.32,3139.32,2944.33,2963.83,5800],["2012-05-31",2944.33,2983.33,2924.83,2924.83,3200],["2012-06-01",2924.83,2924.83,2905.33,2924.83,3300],["2012-06-04",3119.82,3119.82,2924.83,2924.83,10100],["2012-06-05",2924.83,2963.83,2924.83,2963.83,7100],["2012-06-06",3041.82,3041.82,3041.82,3041.82,100],["2012-06-07",3041.82,3061.32,3041.82,3061.32,3700],["2012-06-08",3041.82,3041.82,3022.32,3041.82,1900],["2012-06-11",3100.32,3100.32,3100.32,3100.32,100],["2012-06-12",3139.32,3139.32,2963.83,3002.83,4800],["2012-06-13",3080.82,3080.82,2924.83,3061.32,2600],["2012-06-14",2885.83,3002.83,2885.83,3002.83,3400],["2012-06-15",3100.32,3100.32,3061.32,3061.32,200],["2012-06-18",3100.32,3100.32,2885.83,3022.32,3900],["2012-06-19",3100.32,3100.32,2944.33,3022.32,4400],["2012-06-20",3080.82,3080.82,3080.82,3080.82,100],["2012-06-21",3139.32,3139.32,3139.32,3139.32,100],["2012-06-22",2924.83,2924.83,2924.83,2924.83,1000],["2012-06-25",3022.32,3022.32,2827.34,2827.34,15000],["2012-06-26",3002.83,3002.83,2827.34,3002.83,12000],["2012-06-27",3080.82,3080.82,2885.83,3002.83,3600],["2012-06-28",3197.81,3197.81,2924.83,3002.83,2200],["2012-06-29",3061.32,3061.32,3061.32,3061.32,100],["2012-07-02",3100.32,3100.32,3100.32,3100.32,100],["2012-07-03",2905.33,3002.83,2905.33,3002.83,9300],["2012-07-04",3119.82,3119.82,3119.82,3119.82,100],["2012-07-05",2924.83,2944.33,2924.83,2944.33,22000],["2012-07-06",3100.32,3100.32,3100.32,3100.32,100],["2012-07-09",3314.81,3314.81,3314.81,3314.81,100],["2012-07-10",3314.81,3314.81,3314.81,3314.81,0],["2012-07-11",3100.32,3100.32,3100.32,3100.32,100],["2012-07-12",2944.33,3080.82,2944.33,3080.82,4600],["2012-07-13",3158.82,3158.82,2924.83,3100.32,3200],["2012-07-16",3139.32,3139.32,2924.83,3080.82,1200],["2012-07-17",3080.82,3080.82,3080.82,3080.82,0],["2012-07-18",3100.32,3100.32,2924.83,3061.32,700],["2012-07-19",3100.32,3100.32,2924.83,3061.32,2300],["2012-07-20",3100.32,3100.32,3041.82,3061.32,1200],["2012-07-23",3119.82,3119.82,2924.83,3061.32,3000],["2012-07-24",2924.83,3061.32,2924.83,3061.32,700],["2012-07-25",3041.82,3256.31,3041.82,3139.32,19000],["2012-07-26",3217.31,3217.31,3158.82,3178.32,10200],["2012-07-27",3119.82,3158.82,3119.82,3158.82,3600],["2012-07-30",3217.31,3217.31,3119.82,3158.82,2033],["2012-07-31",3139.32,3158.82,3119.82,3119.82,11200],["2012-08-01",3178.32,3178.32,3061.32,3100.32,3600],["2012-08-02",3080.82,3119.82,3080.82,3119.82,2000],["2012-08-03",3119.82,3119.82,3119.82,3119.82,200],["2012-08-06",3295.31,3295.31,3119.82,3217.31,41200],["2012-08-07",3197.81,3256.31,3197.81,3256.31,21400],["2012-08-08",3256.31,3256.31,3119.82,3256.31,5700],["2012-08-09",3314.81,3314.81,3217.31,3256.31,7000],["2012-08-10",3275.81,3373.3,3275.81,3314.81,40400],["2012-08-13",3431.8,3431.8,3314.81,3334.31,12100],["2012-08-14",3373.3,3412.3,3373.3,3412.3,14700],["2012-08-15",3373.3,3431.8,3373.3,3431.8,12400],["2012-08-16",3470.8,3509.8,3431.8,3509.8,19800],["2012-08-17",3587.79,3587.79,3490.3,3509.8,7133],["2012-08-20",3587.79,3665.79,3587.79,3665.79,7700],["2012-08-21",3743.78,3743.78,3587.79,3646.29,43100],["2012-08-22",3685.29,3685.29,3548.79,3568.29,9100],["2012-08-23",3529.29,3568.29,3334.31,3373.3,45300],["2012-08-24",3470.8,3665.79,3451.3,3665.79,29100],["2012-08-27",3919.27,3919.27,3665.79,3665.79,19600],["2012-08-28",3665.79,3665.79,3626.79,3626.79,8500],["2012-08-29",3646.29,3704.78,3568.29,3626.79,74300],["2012-08-30",3782.78,3782.78,3626.79,3626.79,24300],["2012-08-31",3653.46,3760.13,3653.46,3733.46,43500],["2012-09-04",3973.47,3973.47,3973.47,3973.47,100],["2012-09-05",4106.81,4106.81,4106.81,4106.81,100],["2012-09-06",4240.14,4240.14,3840.13,3840.13,4800],["2012-09-07",3920.13,3920.13,3733.46,3733.46,4300],["2012-09-10",3546.79,3626.79,3493.45,3626.79,10700],["2012-09-11",3466.78,3600.12,3466.78,3600.12,4100],["2012-09-12",3706.79,3706.79,3466.78,3466.78,600],["2012-09-13",3466.78,3626.79,3466.78,3626.79,400],["2012-09-14",3386.78,3653.46,3386.78,3653.46,2000],["2012-09-17",3893.46,3893.46,3893.46,3893.46,100],["2012-09-18",3626.79,3733.46,3626.79,3733.46,800],["2012-09-19",3946.8,3946.8,3946.8,3946.8,100],["2012-09-20",3680.12,3680.12,3680.12,3680.12,1100],["2012-09-21",3840.13,3840.13,3840.13,3840.13,100],["2012-09-24",3706.79,3706.79,3706.79,3706.79,200],["2012-09-25",3733.46,3733.46,3706.79,3706.79,5400],["2012-09-26",3706.79,3706.79,3706.79,3706.79,0],["2012-09-27",3493.45,3653.46,3466.78,3653.46,4300],["2012-09-28",3573.45,3573.45,3573.45,3573.45,100],["2012-10-01",3573.45,3573.45,3573.45,3573.45,0],["2012-10-02",3573.45,3600.12,3573.45,3600.12,6100],["2012-10-03",3466.78,3600.12,3466.78,3600.12,3100],["2012-10-04",3813.46,3813.46,3813.46,3813.46,100],["2012-10-05",3813.46,3813.46,3813.46,3813.46,0],["2012-10-08",3813.46,3813.46,3813.46,3813.46,0],["2012-10-09",3600.12,3680.12,3546.79,3546.79,2700],["2012-10-10",3546.79,3546.79,3546.79,3546.79,0],["2012-10-11",3626.79,3626.79,3546.79,3546.79,1500],["2012-10-12",3306.78,3600.12,3306.78,3600.12,2500],["2012-10-15",3466.78,3573.45,3466.78,3466.78,1300],["2012-10-16",3466.78,3573.45,3466.78,3573.45,1200],["2012-10-17",3706.79,3706.79,3333.45,3573.45,3200],["2012-10-18",3680.12,3680.12,3680.12,3680.12,100],["2012-10-19",3813.46,3813.46,3573.45,3573.45,1100],["2012-10-22",3680.12,3680.12,3520.12,3520.12,1100],["2012-10-23",3653.46,3653.46,3653.46,3653.46,100],["2012-10-24",3680.12,3680.12,3546.79,3653.46,1200],["2012-10-25",3466.78,3653.46,3466.78,3653.46,3600],["2012-10-26",3600.12,3600.12,3546.79,3546.79,1300],["2012-10-29",3546.79,3546.79,3546.79,3546.79,0],["2012-10-30",3786.79,3786.79,3786.79,3786.79,100],["2012-10-31",3546.79,3546.79,3546.79,3546.79,1500],["2012-11-01",3493.45,3493.45,3360.11,3360.11,1700],["2012-11-02",3573.45,3573.45,3573.45,3573.45,100],["2012-11-05",3333.45,3546.79,3333.45,3546.79,3700],["2012-11-06",3706.79,3706.79,3706.79,3706.79,100],["2012-11-07",3466.78,3466.78,3466.78,3466.78,100],["2012-11-08",3333.45,3626.79,3333.45,3626.79,1400],["2012-11-09",3546.79,3546.79,3546.79,3546.79,0],["2012-11-12",3626.79,3626.79,3306.78,3573.45,1400],["2012-11-13",3440.12,3440.12,3120.11,3120.11,1200],["2012-11-14",3360.11,3360.11,3200.11,3360.11,1200],["2012-11-15",3546.79,3546.79,3226.78,3413.45,1200],["2012-11-16",3333.45,3413.45,3333.45,3333.45,900],["2012-11-19",3493.45,3493.45,3200.11,3200.11,300],["2012-11-20",3146.77,3333.45,3146.77,3333.45,1100],["2012-11-21",3386.78,3413.45,3386.78,3413.45,200],["2012-11-22",3493.45,3493.45,3493.45,3493.45,100],["2012-11-23",3493.45,3493.45,3493.45,3493.45,0],["2012-11-26",3466.78,3466.78,3466.78,3466.78,100],["2012-11-27",3466.78,3466.78,3466.78,3466.78,0],["2012-11-28",3466.78,3466.78,3466.78,3466.78,0],["2012-11-29",3226.78,3440.12,3226.78,3440.12,500],["2012-11-30",3440.12,3440.12,3440.12,3440.12,0],["2012-12-03",3226.78,3440.12,3200.11,3440.12,1600],["2012-12-04",3360.11,3360.11,3360.11,3360.11,3300],["2012-12-05",3440.12,3440.12,3253.44,3280.11,6200],["2012-12-06",3440.12,3440.12,3253.44,3280.11,11000],["2012-12-07",3413.45,3413.45,3413.45,3413.45,100],["2012-12-10",3333.45,3520.12,3333.45,3520.12,5600],["2012-12-11",3573.45,3573.45,3440.12,3493.45,700],["2012-12-12",3573.45,3573.45,3573.45,3573.45,100],["2012-12-13",3600.12,3706.79,3333.45,3626.79,6300],["2012-12-14",3706.79,3706.79,3706.79,3706.79,100],["2012-12-17",3493.45,3573.45,3493.45,3573.45,500],["2012-12-18",3791.68,3791.68,3327.95,3600.73,3200],["2012-12-19",3791.68,3791.68,3491.62,3655.29,700],["2012-12-20",3628.01,3628.01,3491.62,3491.62,3900],["2012-12-21",3518.9,3546.18,3491.62,3491.62,2900],["2012-12-24",3682.57,3682.57,3464.34,3464.34,1600],["2012-12-25",3628.01,3628.01,3409.78,3491.62,17300],["2012-12-26",3628.01,3628.01,3437.06,3546.18,6400],["2012-12-27",3464.34,3518.9,3464.34,3518.9,2800],["2012-12-28",3655.29,3655.29,3491.62,3655.29,9100],["2013-01-02",3682.57,3682.57,3518.9,3546.18,11600],["2013-01-03",3737.12,3737.12,3546.18,3682.57,47200],["2013-01-04",3873.51,3873.51,3846.24,3846.24,1100],["2013-01-07",3873.51,3900.79,3846.24,3900.79,9300],["2013-01-08",3928.07,3928.07,3818.96,3900.79,2288],["2013-01-09",3900.79,3900.79,3818.96,3818.96,6000],["2013-01-10",3900.79,3900.79,3818.96,3818.96,1400],["2013-01-11",4064.46,4064.46,3682.57,3818.96,5700],["2013-01-14",4064.46,4064.46,3818.96,3818.96,1100],["2013-01-15",4037.18,4037.18,3600.73,3818.96,26100],["2013-01-16",4037.18,4037.18,3628.01,3818.96,1300],["2013-01-17",3791.68,3791.68,3764.4,3764.4,6500],["2013-01-18",3928.07,3928.07,3682.57,3791.68,1300],["2013-01-21",3846.24,3846.24,3573.45,3764.4,3400],["2013-01-22",3709.85,3737.12,3573.45,3737.12,11400],["2013-01-23",4064.46,4064.46,3600.73,3737.12,2300],["2013-01-24",4037.18,4037.18,3682.57,3791.68,4200],["2013-01-25",3955.35,3955.35,3682.57,3764.4,2200],["2013-01-28",4009.91,4009.91,3737.12,3846.24,15200],["2013-01-29",3928.07,3928.07,3628.01,3628.01,15900],["2013-01-30",3900.79,3900.79,3600.73,3764.4,4400],["2013-01-31",4064.46,4064.46,4064.46,4064.46,100],["2013-02-01",3709.85,3791.68,3682.57,3764.4,17600],["2013-02-04",3764.4,3764.4,3628.01,3709.85,1000],["2013-02-05",3818.96,3818.96,3600.73,3791.68,12800],["2013-02-06",3873.51,3873.51,3682.57,3764.4,5000],["2013-02-07",3818.96,3818.96,3737.12,3764.4,8327],["2013-02-08",3955.35,3955.35,3628.01,3900.79,800],["2013-02-18",4009.91,4009.91,3818.96,3818.96,5600],["2013-02-19",3928.07,3928.07,3818.96,3818.96,10100],["2013-02-20",3655.29,3818.96,3655.29,3818.96,3100],["2013-02-21",3818.96,4091.74,3682.57,3818.96,2800],["2013-02-22",3682.57,3764.4,3682.57,3737.12,3700],["2013-02-25",3900.79,3900.79,3600.73,3791.68,16400],["2013-02-26",3846.24,3846.24,3682.57,3764.4,22780],["2013-02-27",3764.4,3846.24,3737.12,3818.96,26600],["2013-02-28",4009.91,4009.91,3818.96,3818.96,2500],["2013-03-01",3818.96,3818.96,3791.68,3818.96,24428],["2013-03-04",3846.24,3900.79,3818.96,3846.24,114000],["2013-03-05",3846.24,4037.18,3846.24,4037.18,36900],["2013-03-06",4009.91,4064.46,4009.91,4064.46,10900],["2013-03-07",4037.18,4091.74,4037.18,4064.46,15100],["2013-03-08",4419.08,4419.08,4419.08,4419.08,100],["2013-03-11",4255.41,4446.36,4255.41,4419.08,46100],["2013-03-12",4473.64,4473.64,4228.13,4228.13,4900],["2013-03-13",4419.08,4419.08,4419.08,4419.08,100],["2013-03-14",4309.97,4309.97,4309.97,4309.97,1028],["2013-03-15",4309.97,4337.25,4091.74,4337.25,800],["2013-03-18",4337.25,4337.25,3818.96,4255.41,2300],["2013-03-19",4473.64,4473.64,3900.79,4228.13,5100],["2013-03-20",4337.25,4337.25,4228.13,4228.13,500],["2013-03-21",4282.69,4282.69,3873.51,3928.07,4330],["2013-03-22",4200.85,4200.85,4009.91,4009.91,1900],["2013-03-25",4364.52,4364.52,4091.74,4200.85,17900],["2013-03-26",4500.92,4500.92,4119.02,4173.58,2400],["2013-03-27",4337.25,4337.25,4200.85,4337.25,13320],["2013-03-28",4255.41,4255.41,4146.3,4146.3,10500],["2013-03-29",4282.69,4282.69,3764.4,4200.85,6500],["2013-04-01",4200.85,4282.69,4200.85,4255.41,18700],["2013-04-02",4337.25,4500.92,3955.35,4364.52,76600],["2013-04-03",4691.86,4691.86,4364.52,4419.08,11800],["2013-04-04",4473.64,4473.64,4228.13,4364.52,1200],["2013-04-05",4419.08,4610.03,4364.52,4364.52,13000],["2013-04-08",4555.47,4555.47,4364.52,4446.36,1500],["2013-04-09",4555.47,4555.47,4364.52,4364.52,8600],["2013-04-10",4364.52,4419.08,4364.52,4364.52,16730],["2013-04-11",4473.64,4473.64,4337.25,4364.52,9000],["2013-04-12",4473.64,4473.64,4309.97,4309.97,9100],["2013-04-15",4473.64,4473.64,4091.74,4228.13,5900],["2013-04-16",4610.03,4610.03,4200.85,4282.69,8400],["2013-04-17",4337.25,4364.52,4309.97,4309.97,47300],["2013-04-18",4282.69,4309.97,4282.69,4282.69,36600],["2013-04-22",4446.36,4446.36,4255.41,4309.97,36200],["2013-04-23",4309.97,4309.97,4309.97,4309.97,2000],["2013-04-24",4255.41,4255.41,4228.13,4228.13,8100],["2013-04-25",4255.41,4255.41,4228.13,4228.13,1300],["2013-04-26",4337.25,4337.25,4228.13,4255.41,2000],["2013-05-02",4364.52,4364.52,4091.74,4146.3,4700],["2013-05-03",4037.18,4309.97,4037.18,4309.97,4700],["2013-05-06",4391.8,4391.8,4228.13,4337.25,11843],["2013-05-07",4473.64,4473.64,4337.25,4337.25,3382],["2013-05-08",4478.07,4478.07,4252.75,4252.75,3100],["2013-05-09",4224.59,4365.41,4224.59,4365.41,3907],["2013-05-10",4252.75,4252.75,4252.75,4252.75,800],["2013-05-13",4224.59,4224.59,4140.1,4140.1,4500],["2013-05-14",4224.59,4224.59,4224.59,4224.59,100],["2013-05-15",4337.25,4337.25,4196.43,4196.43,10900],["2013-05-16",4337.25,4337.25,4140.1,4140.1,14843],["2013-05-17",4337.25,4337.25,4337.25,4337.25,100],["2013-05-20",4478.07,4478.07,4224.59,4337.25,7800],["2013-05-21",4280.92,4337.25,4280.92,4337.25,10600],["2013-05-22",4337.25,4337.25,4337.25,4337.25,2400],["2013-05-23",4280.92,4337.25,4252.75,4337.25,5363],["2013-05-24",4252.75,4337.25,4252.75,4337.25,6239],["2013-05-27",4337.25,4365.41,4252.75,4252.75,22800],["2013-05-28",4337.25,4337.25,4252.75,4337.25,2900],["2013-05-29",4337.25,4337.25,4309.08,4337.25,4400],["2013-05-30",4280.92,4309.08,4224.59,4309.08,17100],["2013-05-31",4337.25,4365.41,4337.25,4337.25,8900],["2013-06-03",4618.88,4618.88,4309.08,4309.08,1100],["2013-06-04",4309.08,4337.25,4309.08,4337.25,2600],["2013-06-05",4280.92,4337.25,4280.92,4337.25,8100],["2013-06-06",4590.72,4590.72,4309.08,4337.25,16200],["2013-06-07",4590.72,4590.72,4309.08,4365.41,5300],["2013-06-10",4703.38,4703.38,4280.92,4365.41,2100],["2013-06-11",4590.72,4590.72,4337.25,4365.41,18000],["2013-06-12",4562.56,4562.56,4337.25,4365.41,11300],["2013-06-13",4365.41,4449.9,4365.41,4393.57,26000],["2013-06-14",4393.57,4421.74,4365.41,4365.41,28100],["2013-06-17",4647.05,4647.05,4337.25,4337.25,32000],["2013-06-18",4562.56,4562.56,4365.41,4365.41,10000],["2013-06-19",4534.39,4534.39,4393.57,4393.57,7600],["2013-06-20",4506.23,4506.23,4449.9,4449.9,2100],["2013-06-21",4449.9,4506.23,4449.9,4506.23,11000],["2013-06-24",4506.23,4506.23,4393.57,4449.9,7300],["2013-06-25",4449.9,4449.9,4168.26,4168.26,4200],["2013-06-26",4224.59,4365.41,4224.59,4365.41,3600],["2013-06-27",4421.74,4421.74,4421.74,4421.74,1000],["2013-06-28",4337.25,4337.25,4337.25,4337.25,1000],["2013-07-01",4478.07,4478.07,4393.57,4478.07,13340],["2013-07-02",4478.07,4478.07,4478.07,4478.07,40],["2013-07-03",4478.07,4506.23,4478.07,4506.23,25800],["2013-07-04",4618.88,4618.88,4449.9,4534.39,13200],["2013-07-05",4928.69,4928.69,4534.39,4534.39,4300],["2013-07-08",4872.36,4872.36,4449.9,4759.7,6300],["2013-07-09",4759.7,4759.7,4759.7,4759.7,0],["2013-07-10",4844.2,4844.2,4449.9,4449.9,3100],["2013-07-11",4872.36,4872.36,4759.7,4787.87,500],["2013-07-12",4506.23,4647.05,4309.08,4309.08,5400],["2013-07-15",4872.36,4872.36,4506.23,4618.88,6300],["2013-07-16",4618.88,4618.88,4618.88,4618.88,0],["2013-07-17",5013.18,5013.18,4562.56,4562.56,1100],["2013-07-18",4759.7,4759.7,4534.39,4590.72,3200],["2013-07-19",4759.7,4759.7,4590.72,4590.72,3900],["2013-07-22",4956.85,4956.85,4534.39,4703.38,1200],["2013-07-23",5154.0,5154.0,5154.0,5154.0,100],["2013-07-24",4647.05,4647.05,4647.05,4647.05,3276],["2013-07-25",5069.51,5069.51,4534.39,4731.54,7300],["2013-07-26",4759.7,4759.7,4393.57,4759.7,31600],["2013-07-29",5154.0,5154.0,4337.25,4618.88,1500],["2013-07-30",4506.23,4506.23,4449.9,4506.23,3500],["2013-07-31",4506.23,4647.05,4506.23,4647.05,4900],["2013-08-01",4506.23,4506.23,4506.23,4506.23,12000],["2013-08-02",4506.23,4647.05,4506.23,4647.05,10900],["2013-08-05",4506.23,4534.39,4506.23,4534.39,2013],["2013-08-06",4562.56,4590.72,4562.56,4590.72,5200],["2013-08-07",4647.05,4787.87,4647.05,4787.87,19500],["2013-08-08",5238.49,5238.49,4590.72,4787.87,2500],["2013-08-09",4787.87,4787.87,4787.87,4787.87,0],["2013-08-12",4590.72,4618.88,4590.72,4618.88,1782],["2013-08-13",4590.72,4675.21,4590.72,4647.05,5100],["2013-08-14",4590.72,4647.05,4590.72,4647.05,2800],["2013-08-15",4675.21,4675.21,4647.05,4675.21,2620],["2013-08-16",4675.21,4675.21,4647.05,4647.05,10831],["2013-08-19",4731.54,4731.54,4703.38,4731.54,5480],["2013-08-20",4731.54,4731.54,4731.54,4731.54,2800],["2013-08-21",4731.54,4787.87,4731.54,4787.87,14864],["2013-08-22",4844.2,4844.2,4731.54,4731.54,400],["2013-08-23",4731.54,4731.54,4731.54,4731.54,8200],["2013-08-26",4731.54,4731.54,4731.54,4731.54,14011],["2013-08-27",4703.38,4731.54,4703.38,4731.54,15600],["2013-08-28",4997.69,4997.69,4731.54,4761.11,7100],["2013-08-29",4761.11,4761.11,4761.11,4761.11,11500],["2013-08-30",4701.97,5027.26,4701.97,4731.54,2100],["2013-09-03",4731.54,4731.54,4731.54,4731.54,0],["2013-09-04",5175.12,5175.12,4672.4,4672.4,8200],["2013-09-05",4672.4,4672.4,4672.4,4672.4,0],["2013-09-06",4672.4,4672.4,4642.82,4642.82,12000],["2013-09-09",4642.82,4642.82,4435.82,4613.25,400],["2013-09-10",4997.69,4997.69,4524.54,4672.4,1364],["2013-09-11",5086.41,5086.41,4672.4,4672.4,1100],["2013-09-12",4997.69,4997.69,4672.4,4672.4,1400],["2013-09-13",4613.25,4613.25,4554.11,4554.11,5700],["2013-09-16",4701.97,4701.97,4258.39,4258.39,7200],["2013-09-17",4672.4,4672.4,4672.4,4672.4,421],["2013-09-18",4968.12,4968.12,4642.82,4642.82,200],["2013-09-19",4435.82,4465.39,4406.25,4465.39,5095],["2013-09-20",4701.97,4701.97,4435.82,4583.68,2400],["2013-09-23",4554.11,4701.97,4435.82,4701.97,8300],["2013-09-24",4938.55,4938.55,4583.68,4672.4,5200],["2013-09-25",4672.4,4672.4,4613.25,4613.25,5600],["2013-09-26",4701.97,4701.97,4701.97,4701.97,163],["2013-09-27",4583.68,4672.4,4554.11,4672.4,1200],["2013-09-30",4938.55,4938.55,4613.25,4613.25,6500],["2013-10-01",4879.4,4879.4,4554.11,4613.25,7500],["2013-10-02",4849.83,4849.83,4435.82,4672.4,14300],["2013-10-03",5056.83,5056.83,4701.97,4701.97,5200],["2013-10-04",4701.97,4701.97,4524.54,4672.4,7600],["2013-10-07",5056.83,5056.83,4731.54,4731.54,600],["2013-10-08",4731.54,4731.54,4642.82,4731.54,3242],["2013-10-09",4849.83,4849.83,4790.68,4790.68,3000],["2013-10-10",4820.26,4968.12,4790.68,4938.55,33100],["2013-10-11",4968.12,4968.12,4790.68,4790.68,8300],["2013-10-14",4938.55,4938.55,4790.68,4790.68,12500],["2013-10-15",4938.55,4938.55,4820.26,4879.4,7900],["2013-10-16",4879.4,4879.4,4879.4,4879.4,21600],["2013-10-17",4879.4,4938.55,4879.4,4908.97,32800],["2013-10-18",4879.4,4908.97,4879.4,4908.97,13000],["2013-10-21",4938.55,4938.55,4908.97,4908.97,9400],["2013-10-22",4879.4,4908.97,4879.4,4908.97,19000],["2013-10-23",4908.97,4908.97,4731.54,4820.26,51099],["2013-10-24",4820.26,4849.83,4790.68,4820.26,25400],["2013-10-25",4820.26,4820.26,4761.11,4820.26,12744],["2013-10-28",4820.26,4820.26,4761.11,4820.26,10500],["2013-10-29",4820.26,4820.26,4820.26,4820.26,700],["2013-10-30",4820.26,4820.26,4790.68,4820.26,2843],["2013-10-31",5115.98,5115.98,4790.68,4820.26,68200],["2013-11-01",4790.68,4938.55,4790.68,4938.55,13500],["2013-11-04",4997.69,5175.12,4938.55,5086.41,38183],["2013-11-05",5056.83,5352.56,5056.83,5204.69,100343],["2013-11-06",5293.41,5500.42,5175.12,5500.42,129700],["2013-11-07",5470.84,5796.14,5441.27,5736.99,161128],["2013-11-08",5736.99,5766.56,5470.84,5766.56,60000],["2013-11-11",5944.0,5944.0,5559.56,5796.14,72808],["2013-11-12",5766.56,5825.71,5500.42,5500.42,63632],["2013-11-13",5411.7,5500.42,5086.41,5086.41,19700],["2013-11-14",5293.41,5441.27,5234.27,5441.27,30400],["2013-11-15",5559.56,5559.56,5322.98,5500.42,20700],["2013-11-18",5322.98,5470.84,5234.27,5470.84,57300],["2013-11-19",5382.13,5411.7,5293.41,5411.7,29900],["2013-11-20",5411.7,5441.27,5322.98,5322.98,198200],["2013-11-21",5352.56,5352.56,5322.98,5322.98,36500],["2013-11-22",5322.98,5322.98,5263.84,5293.41,40300],["2013-11-25",5411.7,5411.7,5322.98,5411.7,9000],["2013-11-26",5322.98,5411.7,5322.98,5411.7,10143],["2013-11-27",5382.13,5382.13,5322.98,5382.13,13600],["2013-11-28",5352.56,5382.13,5322.98,5382.13,4900],["2013-11-29",5352.56,5352.56,5322.98,5322.98,60100],["2013-12-02",5352.56,5352.56,5293.41,5322.98,21700],["2013-12-03",5322.98,5322.98,5293.41,5322.98,24900],["2013-12-04",5293.41,5322.98,5293.41,5293.41,49130],["2013-12-05",5470.84,5470.84,5293.41,5293.41,42900],["2013-12-06",5322.98,5322.98,5263.84,5293.41,29500],["2013-12-09",5441.27,5441.27,5293.41,5352.56,70980],["2013-12-10",5352.56,5411.7,5293.41,5411.7,40707],["2013-12-11",5411.7,5411.7,5293.41,5382.13,23000],["2013-12-12",5293.41,5322.98,5234.27,5322.98,22389],["2013-12-13",5441.27,5441.27,5293.41,5293.41,10600],["2013-12-16",5263.84,5263.84,5234.27,5234.27,36207],["2013-12-17",5322.98,5322.98,5263.84,5293.41,2689],["2013-12-18",5293.41,5322.98,5263.84,5322.98,10700],["2013-12-19",5293.41,5411.7,5263.84,5382.13,42200],["2013-12-20",5470.84,5470.84,5322.98,5441.27,6600],["2013-12-23",5352.56,5441.27,5322.98,5441.27,9100],["2013-12-24",5382.13,5470.84,5352.56,5470.84,18100],["2013-12-25",5470.84,5470.84,5382.13,5441.27,22528],["2013-12-26",5500.42,5529.99,5470.84,5500.42,64597],["2013-12-27",5500.42,5500.42,5470.84,5470.84,18900],["2013-12-30",5500.42,5529.99,5441.27,5470.84,33000],["2013-12-31",5470.84,5559.56,5470.84,5559.56,17162],["2014-01-02",5559.56,5766.56,5559.56,5766.56,5200],["2014-01-03",5642.55,5735.56,5642.55,5735.56,12900],["2014-01-06",5735.56,5828.57,5735.56,5766.56,34400],["2014-01-07",5766.56,5828.57,5766.56,5766.56,12400],["2014-01-08",5766.56,5890.58,5766.56,5859.57,39228],["2014-01-09",5890.58,5921.58,5828.57,5890.58,27100],["2014-01-10",5921.58,6076.6,5890.58,6045.59,80700],["2014-01-13",6014.59,6107.6,6014.59,6076.6,51900],["2014-01-14",6107.6,6107.6,6076.6,6107.6,35300],["2014-01-15",6107.6,6262.61,6107.6,6200.61,43300],["2014-01-16",6200.61,6200.61,6107.6,6200.61,16828],["2014-01-17",6200.61,6231.61,6200.61,6200.61,20500],["2014-01-20",6262.61,6293.62,6262.61,6293.62,4000],["2014-01-21",6293.62,6293.62,6200.61,6200.61,17687],["2014-01-22",6231.61,6324.62,6200.61,6200.61,28600],["2014-01-23",6231.61,6789.67,6200.61,6727.66,34300],["2014-01-24",7099.7,7099.7,6665.65,6913.68,2900],["2014-01-27",7192.7,7192.7,6975.68,7006.69,23500],["2014-02-06",7006.69,7037.69,6820.67,7037.69,30900],["2014-02-07",7130.7,7440.73,7130.7,7285.71,36762],["2014-02-10",7161.7,7347.72,7161.7,7347.72,15120],["2014-02-11",7285.71,7347.72,7192.7,7285.71,39540],["2014-02-12",7285.71,7285.71,7068.69,7130.7,48920],["2014-02-13",7130.7,7254.71,6975.68,7130.7,66500],["2014-02-14",7130.7,7378.72,7130.7,7316.72,23300],["2014-02-17",7285.71,7316.72,7254.71,7316.72,31000],["2014-02-18",7316.72,7316.72,7223.71,7316.72,22549],["2014-02-19",7316.72,7347.72,7285.71,7347.72,24220],["2014-02-20",7347.72,7347.72,7130.7,7285.71,34933],["2014-02-21",7254.71,7254.71,7223.71,7223.71,3200],["2014-02-24",7440.73,7564.74,7285.71,7285.71,8600],["2014-02-25",7285.71,7564.74,7285.71,7533.74,54648],["2014-02-26",7564.74,7719.76,7471.73,7688.75,13400],["2014-02-27",7626.75,7688.75,7533.74,7533.74,10520],["2014-02-28",7502.74,7533.74,7440.73,7533.74,9820],["2014-03-03",7471.73,7719.76,7440.73,7440.73,71000],["2014-03-04",7440.73,7533.74,7440.73,7533.74,7800],["2014-03-05",7533.74,7626.75,7533.74,7626.75,22100],["2014-03-06",7657.75,7657.75,7533.74,7595.74,22400],["2014-03-07",7595.74,7688.75,7595.74,7657.75,28100],["2014-03-10",7719.76,7719.76,7564.74,7657.75,7900],["2014-03-11",7564.74,7595.74,7533.74,7595.74,15700],["2014-03-12",7564.74,7595.74,7471.73,7471.73,28240],["2014-03-13",7688.75,7688.75,7502.74,7502.74,2643],["2014-03-14",7657.75,7657.75,7440.73,7440.73,21108],["2014-03-17",7688.75,7688.75,7440.73,7533.74,37000],["2014-03-18",7688.75,7688.75,7440.73,7533.74,8774],["2014-03-19",7533.74,7564.74,7440.73,7564.74,22600],["2014-03-20",7471.73,7502.74,7440.73,7440.73,41100],["2014-03-21",7471.73,7471.73,7378.72,7409.73,40700],["2014-03-24",7440.73,7440.73,7316.72,7378.72,49700],["2014-03-25",7316.72,7347.72,7285.71,7347.72,24600],["2014-03-26",7533.74,7533.74,7130.7,7223.71,51256],["2014-03-27",7378.72,7378.72,7316.72,7316.72,2400],["2014-03-28",7223.71,7285.71,7223.71,7285.71,5160],["2014-03-31",7285.71,7378.72,7130.7,7130.7,2900],["2014-04-01",7130.7,7130.7,7068.69,7099.7,10700],["2014-04-02",6913.68,7130.7,6913.68,7130.7,5200],["2014-04-03",6851.67,7130.7,6851.67,7130.7,2300],["2014-04-04",7099.7,7099.7,7099.7,7099.7,2000],["2014-04-07",6913.68,7037.69,6913.68,7037.69,10700],["2014-04-08",6913.68,6975.68,6913.68,6975.68,3100],["2014-04-10",7037.69,7037.69,6975.68,6975.68,2300],["2014-04-11",7440.73,7440.73,7347.72,7347.72,5670],["2014-04-14",7037.69,7130.7,7006.69,7006.69,23000],["2014-04-15",6820.67,7037.69,6820.67,7037.69,8720],["2014-04-16",6975.68,6975.68,6603.65,6975.68,4123],["2014-04-17",6975.68,6975.68,6975.68,6975.68,0],["2014-04-18",7099.7,7099.7,6603.65,6603.65,26260],["2014-04-21",7223.71,7223.71,6603.65,6758.66,8500],["2014-04-22",6727.66,6758.66,6727.66,6758.66,27200],["2014-04-23",7006.69,7006.69,6789.67,6820.67,3700],["2014-04-24",6572.64,6789.67,6572.64,6789.67,1600],["2014-04-25",6758.66,6758.66,6696.66,6696.66,3000],["2014-04-28",6696.66,6727.66,6603.65,6603.65,4600],["2014-04-29",7068.69,7068.69,6758.66,6789.67,600],["2014-05-05",6727.66,6727.66,6355.62,6634.65,24120],["2014-05-06",6510.64,6510.64,6107.6,6231.61,11600],["2014-05-07",6820.67,6851.67,6386.63,6851.67,145800],["2014-05-08",7130.7,7130.7,6169.6,6231.61,30700],["2014-05-09",6820.67,6851.67,6510.64,6758.66,24200],["2014-05-12",6510.64,6510.64,6107.6,6107.6,57500],["2014-05-13",6076.6,6169.6,5890.58,6138.6,27700],["2014-05-14",6107.6,6293.62,5890.58,5890.58,23100],["2014-05-15",5890.58,5983.59,5735.56,5859.57,40700],["2014-05-16",5983.59,6045.59,5983.59,6045.59,3700],["2014-05-19",6324.62,6324.62,5890.58,6138.6,12415],["2014-05-20",6045.59,6076.6,5890.58,6076.6,13700],["2014-05-21",6076.6,6138.6,5952.58,6138.6,12600],["2014-05-22",6076.6,6107.6,6076.6,6076.6,28000],["2014-05-23",6045.59,6169.6,6045.59,6169.6,2300],["2014-05-26",6169.6,6169.6,6169.6,6169.6,100],["2014-05-27",6076.6,6231.61,6076.6,6200.61,10000],["2014-05-28",6200.61,6200.61,6138.6,6200.61,10500],["2014-05-29",6138.6,6138.6,6045.59,6107.6,6200],["2014-05-30",6076.6,6076.6,6045.59,6045.59,14800],["2014-06-02",5890.58,5952.58,5890.58,5890.58,24700],["2014-06-03",6169.6,6169.6,6169.6,6169.6,100],["2014-06-04",5890.58,6107.6,5890.58,6107.6,5100],["2014-06-05",5952.58,6045.59,5952.58,6045.59,9675],["2014-06-06",6045.59,6045.59,6014.59,6045.59,9200],["2014-06-09",6045.59,6045.59,5983.59,6045.59,11619],["2014-06-10",6045.59,6045.59,6014.59,6014.59,8400],["2014-06-11",6169.6,6169.6,6014.59,6076.6,2000],["2014-06-12",6045.59,6107.6,6045.59,6107.6,9900],["2014-06-13",6014.59,6169.6,6014.59,6138.6,7200],["2014-06-16",6169.6,6169.6,6107.6,6107.6,200],["2014-06-17",6076.6,6076.6,6076.6,6076.6,6500],["2014-06-18",6076.6,6169.6,6076.6,6107.6,2176],["2014-06-19",5983.59,6107.6,5983.59,6107.6,13200],["2014-06-20",6014.59,6107.6,5952.58,6107.6,7000],["2014-06-23",6045.59,6045.59,6045.59,6045.59,3000],["2014-06-24",6045.59,6045.59,6045.59,6045.59,9000],["2014-06-25",6045.59,6076.6,6045.59,6045.59,4100],["2014-06-26",6076.6,6107.6,6076.6,6107.6,14024],["2014-06-27",6138.6,6169.6,6138.6,6169.6,2600],["2014-06-30",6076.6,6076.6,6076.6,6076.6,10400],["2014-07-01",6076.6,6138.6,6045.59,6076.6,17400],["2014-07-02",6169.6,6169.6,6076.6,6138.6,8200],["2014-07-03",6231.61,6262.61,6169.6,6262.61,29000],["2014-07-04",6262.61,6479.63,6262.61,6479.63,13500],["2014-07-07",6355.62,6448.63,6355.62,6355.62,9280],["2014-07-08",6231.61,6355.62,6231.61,6355.62,10500],["2014-07-09",6324.62,6355.62,6262.61,6355.62,28700],["2014-07-10",6324.62,6386.63,6324.62,6324.62,14730],["2014-07-11",6510.64,6510.64,6386.63,6386.63,1200],["2014-07-14",6789.67,6789.67,6417.63,6417.63,3600],["2014-07-15",6417.63,6510.64,6417.63,6417.63,10800],["2014-07-16",6417.63,6479.63,6417.63,6417.63,26300],["2014-07-17",6355.62,6417.63,6355.62,6386.63,2900],["2014-07-18",6386.63,6448.63,6355.62,6386.63,10200],["2014-07-21",6634.65,6634.65,6386.63,6479.63,5700],["2014-07-22",6386.63,6386.63,6386.63,6386.63,6600],["2014-07-23",6634.65,6634.65,6386.63,6510.64,3500],["2014-07-24",6417.63,6448.63,6417.63,6448.63,6011],["2014-07-25",6634.65,6634.65,6448.63,6448.63,7220],["2014-07-28",6603.65,6603.65,6386.63,6386.63,5600],["2014-07-29",6603.65,6603.65,6417.63,6417.63,800],["2014-07-30",6417.63,6572.64,6355.62,6572.64,28500],["2014-07-31",6572.64,6696.66,6572.64,6696.66,24300],["2014-08-01",6696.66,6696.66,6665.65,6665.65,10100],["2014-08-04",7316.72,7316.72,7099.7,7316.72,88830],["2014-08-05",7998.78,8029.79,7998.78,8029.79,217991],["2014-08-06",8804.86,8804.86,8029.79,8060.79,132845],["2014-08-07",8060.79,8215.8,7905.77,8215.8,26610],["2014-08-08",8215.8,8215.8,8029.79,8153.8,63700],["2014-08-11",7998.78,8122.8,7967.78,7967.78,64675],["2014-08-12",7688.75,8215.8,7688.75,8060.79,109310],["2014-08-13",8254.25,8254.25,8060.79,8222.01,44615],["2014-08-14",8060.79,8286.49,8028.55,8060.79,34500],["2014-08-15",8286.49,8286.49,7964.06,7996.3,53200],["2014-08-18",8060.79,8060.79,7867.33,7899.57,41500],["2014-08-19",7899.57,8028.55,7802.84,8028.55,8900],["2014-08-20",8028.55,8028.55,7996.3,8028.55,19400],["2014-08-21",8028.55,8028.55,7964.06,8028.55,20202],["2014-08-22",8028.55,8028.55,7899.57,7931.82,19900],["2014-08-25",7931.82,7931.82,7835.09,7899.57,13600],["2014-08-26",7835.09,7996.3,7802.84,7867.33,30800],["2014-08-27",8254.25,8254.25,7093.49,7835.09,27200],["2014-08-28",7802.84,7835.09,7802.84,7802.84,56800],["2014-08-29",7835.09,7867.33,7802.84,7802.84,42347],["2014-09-03",7802.84,7996.3,7802.84,7964.06,21800],["2014-09-04",7996.3,7996.3,7899.57,7899.57,15900],["2014-09-05",8286.49,8286.49,7157.98,7867.33,12800],["2014-09-08",7867.33,8383.22,7738.36,8286.49,121400],["2014-09-09",8286.49,8286.49,7835.09,8060.79,21900],["2014-09-10",7738.36,7996.3,7738.36,7996.3,16000],["2014-09-11",7738.36,7964.06,7738.36,7931.82,37969],["2014-09-12",7802.84,8060.79,7770.6,7802.84,21200],["2014-09-15",7802.84,7964.06,7802.84,7899.57,40700],["2014-09-16",7899.57,7964.06,7835.09,7964.06,30900],["2014-09-17",8189.76,8189.76,7899.57,7931.82,24400],["2014-09-18",8157.52,8157.52,7899.57,7899.57,200],["2014-09-19",7867.33,8028.55,7867.33,8028.55,7000],["2014-09-22",7931.82,7996.3,7899.57,7899.57,27200],["2014-09-23",8060.79,8060.79,7770.6,7996.3,14900],["2014-09-24",7802.84,7931.82,7738.36,7931.82,7400],["2014-09-25",7899.57,7931.82,7835.09,7931.82,24500],["2014-09-26",7931.82,7931.82,7931.82,7931.82,8200],["2014-09-29",7899.57,7931.82,7899.57,7899.57,35000],["2014-09-30",7899.57,7931.82,7867.33,7931.82,12000],["2014-10-01",7931.82,8673.41,7899.57,8576.68,157000],["2014-10-02",8705.65,9028.08,8705.65,8899.11,182534],["2014-10-03",9028.08,9028.08,8705.65,8737.9,31420],["2014-10-06",8737.9,9060.33,8737.9,8770.14,40800],["2014-10-07",8705.65,8834.63,8641.17,8705.65,72200],["2014-10-08",8705.65,8770.14,8705.65,8705.65,40200],["2014-10-09",8802.38,8802.38,8705.65,8802.38,17500],["2014-10-10",8705.65,8737.9,8705.65,8705.65,31580],["2014-10-13",8608.92,8705.65,8576.68,8576.68,18300],["2014-10-14",8608.92,8641.17,8512.19,8512.19,67220],["2014-10-15",8512.19,8512.19,8447.71,8512.19,16400],["2014-10-16",8608.92,8608.92,8222.01,8479.95,26200],["2014-10-17",8286.49,8383.22,8189.76,8222.01,23100],["2014-10-20",8834.63,8834.63,8222.01,8222.01,7700],["2014-10-21",8189.76,8254.25,8189.76,8189.76,13014],["2014-10-22",8318.73,8350.98,8286.49,8318.73,3000],["2014-10-23",8222.01,8350.98,8222.01,8350.98,14500],["2014-10-24",8350.98,8350.98,8350.98,8350.98,0],["2014-10-27",8189.76,8189.76,8189.76,8189.76,200],["2014-10-28",8318.73,8318.73,8254.25,8286.49,4100],["2014-10-29",8383.22,8447.71,8318.73,8447.71,23800],["2014-10-30",8254.25,8254.25,8189.76,8189.76,16100],["2014-10-31",8254.25,8350.98,8060.79,8350.98,23534],["2014-11-03",8189.76,8512.19,8189.76,8383.22,17300],["2014-11-04",8673.41,8673.41,8318.73,8318.73,9900],["2014-11-05",8350.98,8866.87,8350.98,8673.41,107166],["2014-11-06",8673.41,8931.35,8673.41,8899.11,87800],["2014-11-07",8963.6,8963.6,8802.38,8802.38,36100],["2014-11-10",8737.9,8737.9,8544.44,8544.44,45100],["2014-11-11",8544.44,8608.92,8447.71,8512.19,79700],["2014-11-12",8447.71,8673.41,8415.46,8673.41,82800],["2014-11-13",8641.17,8770.14,8641.17,8641.17,65295],["2014-11-14",8641.17,8770.14,8641.17,8705.65,79105],["2014-11-17",8737.9,9028.08,8737.9,9028.08,163300],["2014-11-18",9286.03,9286.03,8834.63,8834.63,60300],["2014-11-19",8834.63,9672.95,8737.9,9672.95,87300],["2014-11-20",9672.95,9672.95,9060.33,9350.52,25996],["2014-11-21",9189.3,9189.3,8834.63,8834.63,45700],["2014-11-24",9189.3,9189.3,8770.14,8770.14,58657],["2014-11-25",8770.14,8995.84,8770.14,8963.6,191200],["2014-11-26",8963.6,8963.6,8705.65,8770.14,37900],["2014-11-27",8802.38,8899.11,8802.38,8802.38,27400],["2014-11-28",8802.38,8899.11,8802.38,8899.11,3300],["2014-12-01",9028.08,9092.57,8931.35,9028.08,19600],["2014-12-02",8834.63,9028.08,8834.63,8931.35,95300],["2014-12-03",8995.84,9092.57,8995.84,9092.57,58300],["2014-12-04",9092.57,9189.3,9060.33,9189.3,22100],["2014-12-05",9350.52,9350.52,9124.81,9124.81,84800],["2014-12-08",9640.7,9640.7,9157.06,9286.03,43500],["2014-12-09",9189.3,9189.3,8995.84,8995.84,119100],["2014-12-10",9028.08,9124.81,8963.6,9124.81,62500],["2014-12-11",9028.08,9124.81,9028.08,9028.08,33200],["2014-12-12",9028.08,9028.08,8931.35,8931.35,13200],["2014-12-15",9028.08,9028.08,8963.6,8963.6,5200],["2014-12-16",8995.84,9060.33,8963.6,8995.84,86610],["2014-12-17",8995.84,8995.84,8866.87,8931.35,86800],["2014-12-18",8673.41,8931.35,8673.41,8931.35,21840],["2014-12-19",8737.9,8931.35,8737.9,8866.87,24000],["2014-12-22",8999.21,9098.47,8933.04,8999.21,48900],["2014-12-23",8966.12,8966.12,8899.95,8899.95,5000],["2014-12-24",8933.04,9263.89,8933.04,9230.81,354858],["2014-12-25",8966.12,8966.12,8933.04,8933.04,27400],["2014-12-26",8899.95,8899.95,8734.53,8899.95,17600],["2014-12-29",8899.95,8899.95,8899.95,8899.95,0],["2014-12-30",8602.19,8899.95,8602.19,8899.95,11000],["2014-12-31",8866.87,8899.95,8866.87,8866.87,7600],["2015-01-05",8899.95,8899.95,8866.87,8866.87,340000],["2015-01-06",8833.78,8866.87,8767.61,8866.87,3900],["2015-01-07",8800.7,9594.75,8767.61,8767.61,32358],["2015-01-08",8767.61,8767.61,8767.61,8767.61,2000],["2015-01-09",8933.04,8933.04,8668.36,8800.7,4400],["2015-01-12",8734.53,8734.53,8502.93,8602.19,24200],["2015-01-13",8701.44,8767.61,8701.44,8767.61,17700],["2015-01-14",8899.95,8899.95,8899.95,8899.95,200],["2015-01-15",8866.87,8933.04,8866.87,8899.95,5500],["2015-01-16",8767.61,8866.87,8767.61,8767.61,2600],["2015-01-19",8635.27,8866.87,8635.27,8833.78,3400],["2015-01-20",8899.95,8899.95,8668.36,8668.36,1300],["2015-01-21",8668.36,8668.36,8668.36,8668.36,0],["2015-01-22",8899.95,8899.95,8767.61,8767.61,300],["2015-01-23",8767.61,8767.61,8767.61,8767.61,200],["2015-01-26",8800.7,8899.95,8767.61,8767.61,3000],["2015-01-27",8966.12,8966.12,8635.27,8767.61,5300],["2015-01-28",8767.61,8767.61,8602.19,8602.19,6500],["2015-01-29",8635.27,8767.61,8502.93,8767.61,8900],["2015-01-30",8899.95,8899.95,8767.61,8767.61,300],["2015-02-02",8602.19,8767.61,8536.02,8536.02,10700],["2015-02-03",8602.19,8602.19,8602.19,8602.19,300],["2015-02-04",8602.19,8602.19,8602.19,8602.19,0],["2015-02-05",8602.19,9098.47,8602.19,8602.19,23300],["2015-02-06",8602.19,8602.19,8602.19,8602.19,7100],["2015-02-09",8602.19,8602.19,8602.19,8602.19,0],["2015-02-10",8271.33,8602.19,8271.33,8602.19,17600],["2015-02-11",8602.19,8734.53,8602.19,8734.53,2000],["2015-02-12",8734.53,8933.04,8602.19,8734.53,7000],["2015-02-13",8866.87,8866.87,8602.19,8602.19,11200],["2015-02-24",8602.19,8602.19,8602.19,8602.19,0],["2015-02-25",8866.87,8933.04,8536.02,8767.61,19800],["2015-02-26",8436.76,8602.19,8105.91,8602.19,5100],["2015-02-27",8602.19,8602.19,8602.19,8602.19,0],["2015-03-02",8602.19,8602.19,8436.76,8436.76,400],["2015-03-03",8436.76,8767.61,8436.76,8602.19,90900],["2015-03-04",8602.19,8602.19,8569.1,8602.19,14600],["2015-03-05",8602.19,8602.19,8602.19,8602.19,0],["2015-03-06",8602.19,8602.19,8569.1,8569.1,33000],["2015-03-09",8436.76,8569.1,8436.76,8569.1,10500],["2015-03-10",8602.19,9396.23,8602.19,9396.23,374210],["2015-03-11",9363.15,9363.15,8933.04,8933.04,217500],["2015-03-12",9263.89,9263.89,8734.53,8933.04,264690],["2015-03-13",8767.61,9098.47,8767.61,9098.47,155600],["2015-03-16",9032.3,9032.3,8933.04,8933.04,14500],["2015-03-17",8767.61,8933.04,8767.61,8933.04,12600],["2015-03-18",8933.04,8933.04,8635.27,8635.27,46200],["2015-03-19",8933.04,8933.04,8668.36,8833.78,12300],["2015-03-20",8734.53,8833.78,8668.36,8833.78,3400],["2015-03-23",8668.36,8668.36,8502.93,8536.02,27000],["2015-03-24",8602.19,8602.19,8536.02,8602.19,4100],["2015-03-25",8469.84,8469.84,8337.5,8403.67,33100],["2015-03-26",8436.76,8602.19,8105.91,8105.91,24740],["2015-03-27",8569.1,8569.1,7741.97,7741.97,37207],["2015-03-30",7741.97,7940.48,7708.88,7874.31,33940],["2015-03-31",7940.48,8238.25,7940.48,8238.25,14500],["2015-04-01",8238.25,8238.25,7940.48,7940.48,20000],["2015-04-02",8105.91,8105.91,8105.91,8105.91,1200],["2015-04-03",7940.48,7940.48,7940.48,7940.48,11300],["2015-04-06",7973.56,7973.56,7940.48,7973.56,9900],["2015-04-07",7973.56,7973.56,7940.48,7973.56,4100],["2015-04-08",7940.48,8502.93,7940.48,8403.67,42700],["2015-04-09",8271.33,8271.33,8172.08,8271.33,17400],["2015-04-10",8403.67,8403.67,8138.99,8271.33,10250],["2015-04-13",8271.33,8271.33,8006.65,8006.65,22300],["2015-04-14",8006.65,8006.65,8006.65,8006.65,4200],["2015-04-15",8006.65,8039.74,8006.65,8006.65,8600],["2015-04-16",8006.65,8205.16,8006.65,8072.82,9200],["2015-04-17",8138.99,8138.99,7940.48,8039.74,7500],["2015-04-20",8271.33,8271.33,8072.82,8105.91,3300],["2015-04-21",7940.48,7973.56,7874.31,7940.48,19287],["2015-04-22",7973.56,7973.56,7940.48,7940.48,1800],["2015-04-23",7642.71,7940.48,7609.63,7874.31,18700],["2015-04-24",7940.48,7940.48,7543.46,7841.22,25300],["2015-04-27",7808.14,7841.22,7609.63,7808.14,16800],["2015-05-04",7775.05,7775.05,7047.18,7047.18,41830],["2015-05-05",7278.77,7311.86,6617.07,7311.86,24900],["2015-05-06",7311.86,7378.03,7245.69,7378.03,297700],["2015-05-07",7278.77,7775.05,7278.77,7775.05,14600],["2015-05-08",7609.63,7940.48,7609.63,7940.48,11300],["2015-05-11",7609.63,7907.39,7609.63,7907.39,13440],["2015-05-12",8668.36,8668.36,7907.39,7907.39,306000],["2015-05-13",7907.39,7907.39,7907.39,7907.39,5045],["2015-05-14",7940.48,7940.48,7874.31,7874.31,4100],["2015-05-15",7808.14,7874.31,7808.14,7874.31,7400],["2015-05-18",7775.05,7775.05,7609.63,7741.97,17800],["2015-05-19",7444.2,7907.39,7444.2,7907.39,10035],["2015-05-20",7609.63,7609.63,7444.2,7576.54,13100],["2015-05-21",7510.37,7576.54,7378.03,7510.37,37800],["2015-05-22",7576.54,7576.54,7444.2,7510.37,14503],["2015-05-25",7543.46,7576.54,7411.11,7576.54,6700],["2015-05-26",7444.2,7543.46,7344.94,7444.2,13500],["2015-05-27",7543.46,7543.46,7311.86,7411.11,9689],["2015-05-28",7411.11,7444.2,7278.77,7444.2,32300],["2015-05-29",7278.77,7278.77,7212.6,7278.77,14600],["2015-06-01",7278.77,7278.77,7146.43,7146.43,43800],["2015-06-02",7146.43,7212.6,7146.43,7212.6,29400],["2015-06-03",7146.43,7543.46,7146.43,7245.69,13100],["2015-06-04",7245.69,7444.2,7179.52,7278.77,56400],["2015-06-05",7278.77,7278.77,7212.6,7245.69,25100],["2015-06-08",7245.69,7344.94,7245.69,7344.94,25400],["2015-06-09",7444.2,7477.28,7245.69,7245.69,12300],["2015-06-10",7245.69,7344.94,7245.69,7311.86,3000],["2015-06-11",7510.37,7510.37,7444.2,7444.2,900],["2015-06-12",7311.86,7477.28,7311.86,7444.2,5511],["2015-06-15",7444.2,7444.2,7245.69,7444.2,28700],["2015-06-16",7378.03,7411.11,7245.69,7411.11,19800],["2015-06-17",7245.69,7344.94,7212.6,7344.94,8200],["2015-06-18",7344.94,7344.94,7212.6,7344.94,5000],["2015-06-19",7278.77,7344.94,7245.69,7311.86,19500],["2015-06-22",7245.69,7311.86,7245.69,7311.86,9900],["2015-06-23",7245.69,7344.94,7245.69,7278.77,15400],["2015-06-24",7212.6,7278.77,7212.6,7245.69,5300],["2015-06-25",7278.77,7477.28,7278.77,7411.11,39600],["2015-06-26",7411.11,7411.11,7344.94,7378.03,1700],["2015-06-29",7311.86,7411.11,7278.77,7378.03,11200],["2015-06-30",7245.69,7245.69,7212.6,7212.6,18900],["2015-07-01",7311.86,7311.86,7311.86,7311.86,100],["2015-07-02",7179.52,7311.86,7179.52,7311.86,300],["2015-07-03",7278.77,7278.77,7278.77,7278.77,10900],["2015-07-06",6947.92,7278.77,6947.92,7278.77,8400],["2015-07-07",7245.69,7245.69,7245.69,7245.69,2300],["2015-07-08",7212.6,7212.6,7212.6,7212.6,9100],["2015-07-09",7113.35,7212.6,7113.35,7212.6,3300],["2015-07-10",7245.69,7245.69,7179.52,7179.52,600],["2015-07-13",7179.52,7245.69,7146.43,7245.69,3400],["2015-07-14",7146.43,7146.43,7080.26,7146.43,11700],["2015-07-15",7179.52,7179.52,7179.52,7179.52,100],["2015-07-16",7113.35,7179.52,7113.35,7179.52,7700],["2015-07-17",7146.43,7179.52,7113.35,7179.52,5000],["2015-07-20",7113.35,7179.52,7080.26,7179.52,7500],["2015-07-21",7179.52,7212.6,7179.52,7179.52,14900],["2015-07-22",7179.52,7212.6,7113.35,7212.6,4400],["2015-07-23",7212.6,7543.46,7212.6,7411.11,27400],["2015-07-24",7444.2,7444.2,7411.11,7411.11,6700],["2015-07-27",7411.11,7411.11,7212.6,7411.11,16500],["2015-07-28",7344.94,7378.03,6981.0,6981.0,9500],["2015-07-29",7113.35,7378.03,7113.35,7378.03,21700],["2015-07-30",7278.77,7344.94,7179.52,7344.94,7100],["2015-07-31",7278.77,7278.77,7278.77,7278.77,1500],["2015-08-03",7179.52,7179.52,7014.09,7014.09,14500],["2015-08-04",7014.09,7047.18,7014.09,7047.18,15300],["2015-08-05",7179.52,7212.6,7146.43,7212.6,1745],["2015-08-06",7080.26,7311.86,7080.26,7311.86,8940],["2015-08-07",7311.86,7311.86,7311.86,7311.86,0],["2015-08-10",7146.43,7245.69,7146.43,7146.43,8100],["2015-08-11",7245.69,7245.69,7245.69,7245.69,3000],["2015-08-12",7245.69,7245.69,7212.6,7212.6,3500],["2015-08-13",7113.35,7212.6,7080.26,7179.52,4958],["2015-08-14",7047.18,7080.26,7014.09,7080.26,5500],["2015-08-17",6981.0,7080.26,6981.0,7014.09,17800],["2015-08-18",6319.3,7014.09,6319.3,6848.66,2800],["2015-08-19",6848.66,6947.92,6848.66,6947.92,20700],["2015-08-20",6848.66,6848.66,6848.66,6848.66,2700],["2015-08-21",6617.07,6617.07,6451.64,6583.98,7400],["2015-08-24",6186.96,6451.64,6186.96,6451.64,15700],["2015-08-25",6451.64,6947.92,6418.55,6617.07,14000],["2015-08-26",6782.49,6782.49,6782.49,6782.49,3300],["2015-08-27",6782.49,6782.49,6749.41,6782.49,5000],["2015-08-28",6782.49,6848.66,6716.32,6848.66,6100],["2015-08-31",6617.07,6617.07,6550.9,6550.9,8100],["2015-09-01",6550.9,6550.9,6385.47,6385.47,3900],["2015-09-03",6253.13,6749.41,6253.13,6550.9,4200],["2015-09-04",6286.21,6286.21,6286.21,6286.21,3500],["2015-09-07",6550.9,6550.9,6286.21,6286.21,5500],["2015-09-08",6451.64,6650.15,6451.64,6650.15,10400],["2015-09-09",6683.24,6815.58,6617.07,6782.49,23400],["2015-09-10",6451.64,6848.66,6451.64,6848.66,5716],["2015-09-11",6815.58,6848.66,6815.58,6848.66,2900],["2015-09-14",6848.66,6848.66,6782.49,6782.49,3800],["2015-09-15",6815.58,6815.58,6650.15,6650.15,2600],["2015-09-16",6650.15,6782.49,6484.72,6782.49,900],["2015-09-17",6650.15,6650.15,6385.47,6385.47,1600],["2015-09-18",6716.32,6716.32,6418.55,6418.55,1400],["2015-09-21",6881.75,6881.75,6617.07,6782.49,18200],["2015-09-22",6782.49,6848.66,6782.49,6848.66,1600],["2015-09-23",6848.66,6848.66,6683.24,6848.66,10100],["2015-09-24",6782.49,6782.49,6716.32,6782.49,500],["2015-09-25",6716.32,6815.58,6683.24,6815.58,1900],["2015-09-28",6186.96,6848.66,6186.96,6848.66,1500],["2015-09-29",6914.83,6914.83,6617.07,6617.07,400],["2015-09-30",6716.32,6716.32,6617.07,6650.15,8800],["2015-10-01",6617.07,6683.24,6617.07,6683.24,400],["2015-10-02",6583.98,6782.49,6583.98,6782.49,500],["2015-10-05",6782.49,6782.49,6782.49,6782.49,0],["2015-10-06",6617.07,6848.66,6617.07,6848.66,4600],["2015-10-07",6650.15,6848.66,6650.15,6716.32,16316],["2015-10-08",6782.49,6782.49,6716.32,6749.41,20000],["2015-10-09",6848.66,6947.92,6848.66,6947.92,12100],["2015-10-12",6947.92,6947.92,6782.49,6782.49,200],["2015-10-13",6782.49,6815.58,6749.41,6749.41,7116],["2015-10-14",6782.49,6782.49,6716.32,6749.41,7500],["2015-10-15",6815.58,7080.26,6815.58,6947.92,2000],["2015-10-16",6848.66,6914.83,6782.49,6914.83,21400],["2015-10-19",6881.75,6914.83,6881.75,6881.75,5900],["2015-10-20",6782.49,6881.75,6782.49,6782.49,8100],["2015-10-21",6881.75,7146.43,6881.75,7014.09,17300],["2015-10-22",7094.25,7094.25,7094.25,7094.25,1100],["2015-10-23",6412.88,7014.09,6412.88,6653.37,34100],["2015-10-26",6613.28,6653.37,6573.2,6613.28,29600],["2015-10-27",6813.69,6813.69,6653.37,6693.45,2100],["2015-10-28",6693.45,6693.45,6613.28,6613.28,8400],["2015-10-29",6613.28,6693.45,6613.28,6693.45,19300],["2015-10-30",6613.28,6693.45,6613.28,6613.28,6600],["2015-11-02",6613.28,6613.28,6613.28,6613.28,2400],["2015-11-03",6733.53,6733.53,6613.28,6613.28,1600],["2015-11-04",6573.2,6573.2,6533.12,6533.12,1600],["2015-11-05",6533.12,6533.12,6533.12,6533.12,5800],["2015-11-06",6533.12,6533.12,6412.88,6533.12,12400],["2015-11-09",6452.96,6452.96,6372.8,6372.8,4000],["2015-11-10",6372.8,6372.8,6372.8,6372.8,6000],["2015-11-11",6412.88,6493.04,6412.88,6493.04,3953],["2015-11-12",6452.96,6613.28,6412.88,6613.28,16800],["2015-11-13",6613.28,6693.45,6412.88,6693.45,16200],["2015-11-16",6693.45,6974.01,6693.45,6693.45,43700],["2015-11-17",6974.01,6974.01,6693.45,6773.61,5100],["2015-11-18",6733.53,6733.53,6372.8,6372.8,34100],["2015-11-19",6533.12,6533.12,6252.56,6252.56,54600],["2015-11-20",6613.28,6613.28,6613.28,6613.28,100],["2015-11-23",6613.28,6813.69,6372.8,6613.28,3600],["2015-11-24",6412.88,6573.2,6412.88,6573.2,1700],["2015-11-25",6212.48,6813.69,6212.48,6452.96,39536],["2015-11-26",6613.28,6613.28,6412.88,6452.96,2800],["2015-11-27",6452.96,6452.96,6452.96,6452.96,40],["2015-11-30",6292.64,6372.8,6292.64,6292.64,1300],["2015-12-01",6412.88,6412.88,6172.4,6292.64,5300],["2015-12-02",6292.64,6372.8,6132.32,6372.8,14100],["2015-12-03",6332.72,6332.72,6212.48,6332.72,1900],["2015-12-04",6212.48,6212.48,6212.48,6212.48,11400],["2015-12-07",6132.32,6292.64,6132.32,6292.64,8400],["2015-12-08",6212.48,6372.8,6212.48,6252.56,9800],["2015-12-09",6372.8,6372.8,6212.48,6212.48,4100],["2015-12-10",6372.8,6372.8,6212.48,6212.48,15700],["2015-12-11",6212.48,6372.8,6212.48,6372.8,2000],["2015-12-14",6252.56,6332.72,6252.56,6332.72,3100],["2015-12-15",6252.56,6332.72,6212.48,6332.72,16742],["2015-12-16",6212.48,6773.61,6212.48,6653.37,8500],["2015-12-17",6533.12,6533.12,6252.56,6412.88,1500],["2015-12-18",6412.88,6412.88,6412.88,6412.88,100],["2015-12-21",6292.64,6412.88,6292.64,6412.88,32000],["2015-12-22",6412.88,6412.88,6412.88,6412.88,15100],["2015-12-23",6212.48,6412.88,6212.48,6412.88,26100],["2015-12-24",6412.88,6573.2,6412.88,6493.04,2000],["2015-12-25",6493.04,6493.04,6412.88,6493.04,811300],["2015-12-28",6613.28,6613.28,6533.12,6533.12,2600],["2015-12-29",6412.88,6533.12,6412.88,6533.12,5700],["2015-12-30",6412.88,6533.12,6412.88,6533.12,1200],["2015-12-31",6893.85,6893.85,6412.88,6412.88,9400],["2016-01-04",6493.04,7054.17,6493.04,7054.17,8400],["2016-01-05",7134.33,7134.33,7134.33,7134.33,2000],["2016-01-06",6813.69,6813.69,6813.69,6813.69,500],["2016-01-07",6412.88,6733.53,6212.48,6412.88,6200],["2016-01-08",6412.88,6693.45,6412.88,6653.37,23100],["2016-01-11",6452.96,6573.2,6452.96,6573.2,1100],["2016-01-12",6533.12,6693.45,6452.96,6613.28,17600],["2016-01-13",6653.37,6653.37,6613.28,6653.37,16900],["2016-01-14",6533.12,6613.28,6533.12,6613.28,12500],["2016-01-15",6533.12,6613.28,6533.12,6613.28,2100],["2016-01-18",6573.2,6573.2,6533.12,6573.2,54500],["2016-01-19",6493.04,6493.04,6493.04,6493.04,11085],["2016-01-20",6493.04,6573.2,6493.04,6573.2,50900],["2016-01-21",6533.12,6533.12,6452.96,6493.04,41000],["2016-01-22",6698.52,6780.71,6493.04,6780.71,2600],["2016-01-25",6616.33,6698.52,6575.23,6698.52,34800],["2016-01-26",6904.0,6904.0,6369.76,6862.9,4810],["2016-01-27",6575.23,6780.71,6575.23,6780.71,22300],["2016-01-28",6904.0,6904.0,6657.42,6657.42,11750],["2016-01-29",6657.42,6657.42,6616.33,6616.33,11000],["2016-02-01",6575.23,6616.33,6534.14,6616.33,3800],["2016-02-02",6616.33,6616.33,6616.33,6616.33,0],["2016-02-03",6616.33,6616.33,6616.33,6616.33,0],["2016-02-04",6657.42,6698.52,6616.33,6698.52,500],["2016-02-05",6575.23,6780.71,6575.23,6698.52,1525],["2016-02-15",6575.23,6862.9,6575.23,6780.71,770],["2016-02-16",6780.71,7314.95,6657.42,6698.52,10624],["2016-02-17",6780.71,6780.71,6657.42,6698.52,67760],["2016-02-18",6739.61,6739.61,6575.23,6657.42,6300],["2016-02-19",6575.23,6739.61,6575.23,6698.52,8710],["2016-02-22",6698.52,6780.71,6575.23,6657.42,40500],["2016-02-23",6575.23,6616.33,6575.23,6575.23,3663],["2016-02-24",6575.23,6657.42,6493.04,6657.42,4070],["2016-02-25",6616.33,6657.42,6616.33,6616.33,10895],["2016-02-26",6575.23,6575.23,6575.23,6575.23,2660],["2016-02-29",6575.23,6739.61,6534.14,6657.42,3375],["2016-03-01",6575.23,6698.52,6534.14,6698.52,4500],["2016-03-02",6616.33,6657.42,6616.33,6616.33,8200],["2016-03-03",6575.23,6575.23,6410.85,6575.23,4480],["2016-03-04",6575.23,6575.23,6575.23,6575.23,200],["2016-03-07",6575.23,6657.42,6410.85,6657.42,13820],["2016-03-08",6534.14,6575.23,6534.14,6575.23,1420],["2016-03-09",6575.23,6575.23,6451.95,6575.23,10704],["2016-03-10",6451.95,6534.14,6451.95,6534.14,1200],["2016-03-11",6534.14,6986.19,6534.14,6821.81,200200],["2016-03-14",6821.81,7397.14,6821.81,7109.47,371844],["2016-03-15",7191.66,7191.66,6904.0,6986.19,38700],["2016-03-16",6904.0,6986.19,6780.71,6862.9,32760],["2016-03-17",6862.9,6862.9,6698.52,6739.61,52100],["2016-03-18",6780.71,6780.71,6534.14,6616.33,97840],["2016-03-21",6616.33,6616.33,6493.04,6493.04,12900],["2016-03-22",6205.38,6657.42,6205.38,6493.04,133370],["2016-03-23",6657.42,6780.71,6534.14,6657.42,34798],["2016-03-24",6657.42,6698.52,6451.95,6493.04,65140],["2016-03-25",6451.95,6575.23,6451.95,6534.14,28700],["2016-03-28",6534.14,6575.23,6493.04,6575.23,16200],["2016-03-29",6575.23,6575.23,6369.76,6410.85,24070],["2016-03-30",6369.76,6493.04,6369.76,6493.04,7002],["2016-03-31",6493.04,6493.04,6369.76,6493.04,23700],["2016-04-01",6328.66,6369.76,6246.47,6246.47,12300],["2016-04-04",6287.57,6410.85,6287.57,6328.66,22200],["2016-04-05",6369.76,6493.04,6369.76,6451.95,24204],["2016-04-06",6451.95,6451.95,6451.95,6451.95,450],["2016-04-07",6451.95,6451.95,6451.95,6451.95,34],["2016-04-08",6410.85,6493.04,6328.66,6451.95,17695],["2016-04-11",6451.95,6780.71,6451.95,6575.23,50222],["2016-04-12",6575.23,6575.23,6575.23,6575.23,29400],["2016-04-13",6575.23,6575.23,6534.14,6575.23,12000],["2016-04-14",6575.23,6575.23,6451.95,6493.04,18575],["2016-04-15",6493.04,6493.04,6451.95,6493.04,17800],["2016-04-19",6451.95,6451.95,6369.76,6410.85,26300],["2016-04-20",6493.04,6534.14,6451.95,6451.95,5500],["2016-04-21",6451.95,6451.95,6369.76,6451.95,10700],["2016-04-22",6410.85,6451.95,6410.85,6451.95,9630],["2016-04-25",6534.14,6534.14,6369.76,6451.95,13700],["2016-04-26",6287.57,6451.95,6287.57,6451.95,45050],["2016-04-27",6451.95,6451.95,6287.57,6451.95,40282],["2016-04-28",6369.76,6410.85,6287.57,6410.85,17700],["2016-04-29",6369.76,6369.76,6328.66,6369.76,50200],["2016-05-04",6328.66,6410.85,6164.28,6410.85,89467],["2016-05-05",6328.66,6328.66,6164.28,6246.47,34800],["2016-05-06",6205.38,6246.47,6164.28,6164.28,36949],["2016-05-09",6164.28,6164.28,6123.19,6123.19,24500],["2016-05-10",6123.19,6328.66,6082.09,6246.47,8500],["2016-05-11",6164.28,6246.47,6164.28,6164.28,52400],["2016-05-12",6164.28,6164.28,6123.19,6164.28,35400],["2016-05-13",6164.28,6164.28,6123.19,6123.19,34300],["2016-05-16",6164.28,6164.28,6164.28,6164.28,38100],["2016-05-17",6369.76,6369.76,6164.28,6164.28,27925],["2016-05-18",6164.28,6164.28,6164.28,6164.28,14800],["2016-05-19",6164.28,6164.28,6164.28,6164.28,24700],["2016-05-20",6164.28,6287.57,6164.28,6287.57,39200],["2016-05-23",6328.66,6328.66,6164.28,6164.28,11100],["2016-05-24",6164.28,6205.38,6164.28,6205.38,12100],["2016-05-25",6164.28,6164.28,6164.28,6164.28,5000],["2016-05-26",6164.28,6205.38,6164.28,6205.38,2100],["2016-05-27",6164.28,6287.57,6164.28,6246.47,8000],["2016-05-30",6287.57,6369.76,6287.57,6369.76,34200],["2016-05-31",6369.76,6369.76,6328.66,6328.66,26800],["2016-06-01",6328.66,6410.85,6328.66,6410.85,20200],["2016-06-02",6410.85,6493.04,6328.66,6328.66,29400],["2016-06-03",6328.66,6451.95,6328.66,6410.85,8600],["2016-06-06",6369.76,6410.85,6328.66,6410.85,17500],["2016-06-07",6451.95,6451.95,6451.95,6451.95,10200],["2016-06-08",6534.14,6534.14,6451.95,6493.04,20700],["2016-06-09",6493.04,6534.14,6493.04,6534.14,3514],["2016-06-10",6493.04,6534.14,6493.04,6534.14,12300],["2016-06-13",6451.95,6493.04,6451.95,6493.04,1347],["2016-06-14",6451.95,6575.23,6451.95,6534.14,7400],["2016-06-15",6451.95,6534.14,6451.95,6451.95,87700],["2016-06-16",6410.85,6534.14,6410.85,6534.14,85400],["2016-06-17",6451.95,6451.95,6451.95,6451.95,10000],["2016-06-20",6451.95,6534.14,6451.95,6534.14,7500],["2016-06-21",6534.14,6534.14,6451.95,6451.95,8000],["2016-06-22",6575.23,6575.23,6575.23,6575.23,8500],["2016-06-23",6575.23,6616.33,6534.14,6616.33,14400],["2016-06-24",6575.23,6575.23,6328.66,6493.04,55400],["2016-06-27",6451.95,6493.04,6451.95,6493.04,24100],["2016-06-28",6451.95,6575.23,6451.95,6575.23,5700],["2016-06-29",6575.23,6575.23,6575.23,6575.23,13400],["2016-06-30",6575.23,6657.42,6534.14,6616.33,17718],["2016-07-01",6534.14,6575.23,6451.95,6451.95,8000],["2016-07-04",6534.14,6575.23,6534.14,6534.14,8200],["2016-07-05",6493.04,6575.23,6493.04,6493.04,7370],["2016-07-06",6493.04,6534.14,6493.04,6534.14,9000],["2016-07-07",6534.14,6534.14,6493.04,6534.14,34060],["2016-07-08",6534.14,6534.14,6534.14,6534.14,9735],["2016-07-11",6698.52,6698.52,6534.14,6575.23,16223],["2016-07-12",6493.04,6534.14,6493.04,6534.14,8200],["2016-07-13",6493.04,6575.23,6451.95,6534.14,12516],["2016-07-14",6493.04,6575.23,6493.04,6575.23,50870],["2016-07-15",6534.14,6534.14,6534.14,6534.14,18268],["2016-07-18",6493.04,6534.14,6493.04,6534.14,20816],["2016-07-19",6575.23,6575.23,6575.23,6575.23,4000],["2016-07-20",6534.14,6534.14,6534.14,6534.14,15400],["2016-07-21",6493.04,6534.14,6493.04,6534.14,750],["2016-07-22",6493.04,6493.04,6493.04,6493.04,9400],["2016-07-25",6493.04,6493.04,6493.04,6493.04,11400],["2016-07-26",6534.14,6945.09,6493.04,6493.04,9400],["2016-07-27",6493.04,6534.14,6493.04,6493.04,17005],["2016-07-28",6534.14,6534.14,6493.04,6493.04,16200],["2016-07-29",6493.04,6534.14,6493.04,6534.14,4200],["2016-08-01",6534.14,6534.14,6287.57,6287.57,26600],["2016-08-02",6369.76,6369.76,6287.57,6287.57,4900],["2016-08-03",6246.47,6534.14,6246.47,6534.14,300],["2016-08-04",6287.57,6451.95,6246.47,6451.95,3391],["2016-08-05",6451.95,6451.95,6451.95,6451.95,9],["2016-08-08",6205.38,6451.95,6123.19,6369.76,2300],["2016-08-09",6369.76,6369.76,6369.76,6369.76,70],["2016-08-10",6369.76,6369.76,6246.47,6246.47,11700],["2016-08-11",6369.76,6493.04,6369.76,6493.04,2900],["2016-08-12",6493.04,6493.04,6328.66,6328.66,8300],["2016-08-15",6328.66,6328.66,6328.66,6328.66,4120],["2016-08-16",6328.66,6328.66,6287.57,6287.57,6040],["2016-08-17",6451.95,6451.95,6328.66,6328.66,7110],["2016-08-18",6328.66,6410.85,6328.66,6410.85,1400],["2016-08-19",6410.85,6410.85,6328.66,6328.66,2800],["2016-08-22",6328.66,6328.66,6246.47,6328.66,3443],["2016-08-23",6328.66,6328.66,6246.47,6287.57,10400],["2016-08-24",6287.57,6287.57,6287.57,6287.57,1000],["2016-08-25",6287.57,6287.57,6246.47,6246.47,2900],["2016-08-26",6287.57,6287.57,6287.57,6287.57,4800],["2016-08-29",6328.66,6328.66,6287.57,6287.57,1300],["2016-08-30",6246.47,6287.57,6246.47,6287.57,13630],["2016-08-31",6328.66,6328.66,6287.57,6287.57,2540],["2016-09-01",6328.66,6328.66,6287.57,6328.66,5100],["2016-09-05",6328.66,6328.66,6328.66,6328.66,50],["2016-09-06",6287.57,6328.66,6287.57,6328.66,3650],["2016-09-07",6287.57,6328.66,6287.57,6328.66,18100],["2016-09-08",6328.66,6410.85,6328.66,6369.76,20000],["2016-09-09",6541.91,6541.91,6283.68,6283.68,4100],["2016-09-12",6283.68,6283.68,6283.68,6283.68,2530],["2016-09-13",6412.8,6412.8,6412.8,6412.8,190],["2016-09-14",6412.8,6412.8,6412.8,6412.8,0],["2016-09-15",6197.6,6197.6,6197.6,6197.6,4700],["2016-09-16",6197.6,6197.6,6197.6,6197.6,415],["2016-09-19",5638.1,6240.64,5638.1,6111.52,22675],["2016-09-20",6068.49,6197.6,6068.49,6154.56,6600],["2016-09-21",6154.56,6154.56,6154.56,6154.56,75],["2016-09-22",6197.6,6197.6,6154.56,6154.56,3200],["2016-09-23",6154.56,6154.56,6154.56,6154.56,10],["2016-09-26",6111.52,6240.64,6111.52,6240.64,350],["2016-09-27",6197.6,6197.6,6197.6,6197.6,5300],["2016-09-28",6197.6,6197.6,6197.6,6197.6,800],["2016-09-29",6240.64,6326.72,6240.64,6240.64,726],["2016-09-30",6240.64,6283.68,6111.52,6283.68,3900],["2016-10-03",6283.68,6326.72,6283.68,6326.72,3800],["2016-10-04",6197.6,6283.68,6197.6,6283.68,200],["2016-10-05",6326.72,6326.72,6326.72,6326.72,320],["2016-10-06",6197.6,6197.6,6197.6,6197.6,2269],["2016-10-07",6326.72,6326.72,6326.72,6326.72,200],["2016-10-10",6283.68,6283.68,6283.68,6283.68,120],["2016-10-11",6283.68,6283.68,6283.68,6283.68,0],["2016-10-12",6111.52,6283.68,6068.49,6283.68,3406],["2016-10-13",6283.68,6283.68,6283.68,6283.68,0],["2016-10-14",6197.6,6283.68,6154.56,6283.68,1200],["2016-10-17",6197.6,6197.6,6025.45,6068.49,12900],["2016-10-18",6068.49,6240.64,6068.49,6197.6,2100],["2016-10-19",6240.64,6240.64,6240.64,6240.64,250],["2016-10-20",6154.56,6240.64,6154.56,6240.64,2100],["2016-10-21",6240.64,6240.64,6240.64,6240.64,1340],["2016-10-24",6326.72,6326.72,6326.72,6326.72,210],["2016-10-25",6197.6,6197.6,6197.6,6197.6,200],["2016-10-26",6283.68,6283.68,6283.68,6283.68,400],["2016-10-27",6197.6,6240.64,6111.52,6240.64,4900],["2016-10-28",6197.6,6197.6,6111.52,6154.56,28500],["2016-10-31",6240.64,6240.64,6197.6,6197.6,2600],["2016-11-01",6197.6,6197.6,6154.56,6154.56,18500],["2016-11-02",6068.49,6111.52,6025.45,6111.52,5600],["2016-11-03",6111.52,6111.52,6068.49,6068.49,2130],["2016-11-04",6068.49,6068.49,6068.49,6068.49,2000],["2016-11-07",6025.45,6154.56,6025.45,6154.56,12100],["2016-11-08",6111.52,6111.52,6111.52,6111.52,2001],["2016-11-09",6025.45,6068.49,6025.45,6068.49,5100],["2016-11-10",6068.49,6068.49,6025.45,6025.45,800],["2016-11-11",6025.45,6025.45,6025.45,6025.45,63],["2016-11-14",6025.45,6240.64,6025.45,6240.64,7500],["2016-11-15",6111.52,6197.6,6111.52,6197.6,6500],["2016-11-16",6025.45,6154.56,6025.45,6154.56,8600],["2016-11-17",6154.56,6154.56,6025.45,6025.45,3700],["2016-11-18",6154.56,6283.68,6154.56,6240.64,29300],["2016-11-21",6240.64,6240.64,6240.64,6240.64,2020],["2016-11-22",6283.68,6283.68,6283.68,6283.68,1000],["2016-11-23",6068.49,6068.49,6068.49,6068.49,2000],["2016-11-24",6283.68,6283.68,6283.68,6283.68,100],["2016-11-25",6068.49,6240.64,6068.49,6240.64,16199],["2016-11-28",6068.49,6068.49,6025.45,6068.49,13400],["2016-11-29",6025.45,6111.52,6025.45,6111.52,9800],["2016-11-30",5982.41,6025.45,5982.41,6025.45,5052],["2016-12-01",6025.45,6111.52,6025.45,6111.52,8200],["2016-12-02",6025.45,6025.45,6025.45,6025.45,1000],["2016-12-05",5982.41,6025.45,5939.37,5982.41,14800],["2016-12-06",5939.37,6025.45,5896.33,5982.41,9900],["2016-12-07",6283.68,6283.68,5982.41,5982.41,2300],["2016-12-08",6025.45,6025.45,6025.45,6025.45,1100],["2016-12-09",5982.41,5982.41,5982.41,5982.41,4318],["2016-12-12",5939.37,5939.37,5939.37,5939.37,500],["2016-12-13",5896.33,5896.33,5896.33,5896.33,9200],["2016-12-14",5896.33,5982.41,5896.33,5982.41,8400],["2016-12-15",5982.41,6283.68,5982.41,6025.45,1707],["2016-12-16",5939.37,6111.52,5939.37,6111.52,1600],["2016-12-19",6025.45,6025.45,5982.41,6025.45,3500],["2016-12-20",5939.37,6025.45,5939.37,6025.45,800],["2016-12-21",6025.45,6025.45,6025.45,6025.45,3200],["2016-12-22",6025.45,6068.49,6025.45,6025.45,4900],["2016-12-23",6025.45,6025.45,6025.45,6025.45,107],["2016-12-26",6240.64,6455.84,5896.33,5896.33,9100],["2016-12-27",6075.01,6075.01,6075.01,6075.01,627],["2016-12-28",6075.01,6075.01,5941.0,5941.0,2200],["2016-12-29",6075.01,6075.01,5941.0,5941.0,10400],["2016-12-30",5941.0,6030.34,5806.99,6030.34,400],["2017-01-03",6030.34,6030.34,6030.34,6030.34,0],["2017-01-04",5941.0,6030.34,5806.99,5941.0,1330],["2017-01-05",5806.99,5806.99,5806.99,5806.99,6800],["2017-01-06",5806.99,5806.99,5762.32,5806.99,8600],["2017-01-09",5806.99,5806.99,5806.99,5806.99,8700],["2017-01-10",5806.99,5806.99,5806.99,5806.99,2057],["2017-01-11",5851.66,5851.66,5851.66,5851.66,14800],["2017-01-12",5851.66,5851.66,5806.99,5851.66,3100],["2017-01-13",5851.66,5851.66,5851.66,5851.66,13300],["2017-01-16",5851.66,5851.66,5806.99,5806.99,9300],["2017-01-17",5806.99,5941.0,5762.32,5941.0,3700],["2017-01-18",5806.99,5806.99,5672.98,5806.99,8354],["2017-01-19",5762.32,5806.99,5762.32,5806.99,200],["2017-01-20",5806.99,5806.99,5672.98,5806.99,7200],["2017-01-23",5806.99,5806.99,5806.99,5806.99,40],["2017-01-24",5806.99,5806.99,5806.99,5806.99,2000],["2017-01-25",5941.0,5941.0,5941.0,5941.0,100],["2017-02-02",5985.67,5985.67,5985.67,5985.67,100],["2017-02-03",6030.34,6030.34,6030.34,6030.34,200],["2017-02-06",5896.33,5896.33,5896.33,5896.33,9300],["2017-02-07",5896.33,5896.33,5806.99,5896.33,3000],["2017-02-08",5806.99,5896.33,5806.99,5896.33,4500],["2017-02-09",6030.34,6030.34,5806.99,5851.66,6750],["2017-02-10",5762.32,5762.32,5762.32,5762.32,4900],["2017-02-13",5762.32,6030.34,5762.32,5851.66,2500],["2017-02-14",5851.66,5851.66,5762.32,5806.99,15850],["2017-02-15",5806.99,5851.66,5762.32,5762.32,20200],["2017-02-16",5762.32,5851.66,5762.32,5762.32,13584],["2017-02-17",5762.32,5806.99,5762.32,5806.99,11600],["2017-02-20",5806.99,5851.66,5762.32,5806.99,39400],["2017-02-21",5806.99,5806.99,5806.99,5806.99,22300],["2017-02-22",5806.99,5806.99,5762.32,5806.99,32609],["2017-02-23",5806.99,5806.99,5806.99,5806.99,26500],["2017-02-24",5985.67,5985.67,5806.99,5806.99,18600],["2017-02-27",5762.32,5851.66,5762.32,5806.99,24200],["2017-02-28",5851.66,5851.66,5762.32,5762.32,21000],["2017-03-01",5806.99,5806.99,5806.99,5806.99,17500],["2017-03-02",5806.99,5851.66,5806.99,5851.66,82000],["2017-03-03",5851.66,5896.33,5851.66,5896.33,50409],["2017-03-06",5851.66,5851.66,5806.99,5806.99,36140],["2017-03-07",5851.66,5941.0,5806.99,5806.99,48700],["2017-03-08",5806.99,5896.33,5806.99,5806.99,55104],["2017-03-09",5806.99,5941.0,5806.99,5941.0,15135],["2017-03-10",5941.0,5941.0,5851.66,5896.33,85400],["2017-03-13",5851.66,5896.33,5851.66,5896.33,5422],["2017-03-14",6075.01,6075.01,5762.32,5806.99,20000],["2017-03-15",5851.66,5851.66,5806.99,5851.66,30230],["2017-03-16",6119.68,6119.68,5806.99,5806.99,14428],["2017-03-17",5985.67,5985.67,5762.32,5851.66,26613],["2017-03-20",5896.33,6164.34,5851.66,6030.34,10508],["2017-03-21",5941.0,6075.01,5806.99,5851.66,28100],["2017-03-22",6075.01,6075.01,5806.99,5985.67,13221],["2017-03-23",5941.0,5941.0,5851.66,5896.33,400],["2017-03-24",5896.33,5896.33,5896.33,5896.33,300],["2017-03-27",5851.66,5851.66,5806.99,5806.99,22200],["2017-03-28",5806.99,5851.66,5806.99,5806.99,26305],["2017-03-29",5806.99,5806.99,5806.99,5806.99,28100],["2017-03-30",5806.99,6030.34,5806.99,5896.33,18500],["2017-03-31",6030.34,6164.34,5806.99,5896.33,38430],["2017-04-03",5985.67,6075.01,5806.99,5806.99,26300],["2017-04-04",5806.99,5851.66,5806.99,5806.99,21300],["2017-04-05",5806.99,5851.66,5806.99,5851.66,9700],["2017-04-07",5806.99,5806.99,5762.32,5806.99,16000],["2017-04-10",5806.99,5806.99,5672.98,5762.32,20100],["2017-04-11",5762.32,5806.99,5762.32,5806.99,20400],["2017-04-12",5851.66,5851.66,5806.99,5806.99,28640],["2017-04-13",5806.99,5806.99,5806.99,5806.99,14800],["2017-04-14",5806.99,5806.99,5806.99,5806.99,28700],["2017-04-17",5806.99,5806.99,5762.32,5762.32,16910],["2017-04-18",5762.32,5762.32,5717.65,5717.65,25073],["2017-04-19",5762.32,5762.32,5717.65,5717.65,7400],["2017-04-20",5762.32,5762.32,5762.32,5762.32,12400],["2017-04-21",5762.32,5762.32,5717.65,5762.32,25500],["2017-04-24",5806.99,5806.99,5806.99,5806.99,5000],["2017-04-25",5806.99,5941.0,5806.99,5896.33,8700],["2017-04-26",5806.99,5851.66,5762.32,5851.66,15600],["2017-04-27",5762.32,5851.66,5762.32,5851.66,10100],["2017-04-28",5762.32,5851.66,5762.32,5851.66,2409],["2017-05-03",5762.32,5762.32,5672.98,5717.65,33200],["2017-05-04",5717.65,5717.65,5672.98,5717.65,34500],["2017-05-05",5806.99,5806.99,5672.98,5717.65,31214],["2017-05-08",5717.65,5806.99,5717.65,5806.99,25476],["2017-05-09",5806.99,5806.99,5717.65,5806.99,46225],["2017-05-10",5896.33,6253.68,5762.32,5806.99,50700],["2017-05-11",5806.99,6119.68,5806.99,5806.99,12470],["2017-05-12",6030.34,6030.34,5806.99,5806.99,10000],["2017-05-15",5851.66,6030.34,5806.99,5941.0,35006],["2017-05-16",5806.99,6030.34,5806.99,5806.99,31700],["2017-05-17",6048.95,6048.95,5806.99,5806.99,8900],["2017-05-18",5806.99,5806.99,5806.99,5806.99,5700],["2017-05-19",6000.56,6000.56,5758.6,5806.99,12900],["2017-05-22",5855.38,5952.17,5661.82,5661.82,47025],["2017-05-23",6000.56,6000.56,5710.21,5806.99,5295],["2017-05-24",5855.38,5855.38,5758.6,5758.6,2700],["2017-05-25",5758.6,5806.99,5758.6,5758.6,11366],["2017-05-26",5758.6,5806.99,5758.6,5806.99,17285],["2017-05-29",5903.77,5952.17,5758.6,5806.99,18730],["2017-05-30",5806.99,5855.38,5806.99,5855.38,16200],["2017-05-31",5806.99,5855.38,5806.99,5806.99,15326],["2017-06-01",5855.38,5855.38,5806.99,5806.99,14500],["2017-06-02",5806.99,5806.99,5806.99,5806.99,15069],["2017-06-05",5855.38,5903.77,5806.99,5806.99,8300],["2017-06-06",5806.99,5806.99,5806.99,5806.99,2600],["2017-06-07",5952.17,5952.17,5758.6,5758.6,55600],["2017-06-08",5806.99,5855.38,5758.6,5855.38,14700],["2017-06-09",6048.95,6048.95,5758.6,5758.6,6700],["2017-06-12",5758.6,6048.95,5758.6,5806.99,1600],["2017-06-13",5758.6,5806.99,5758.6,5806.99,2000],["2017-06-14",5758.6,5806.99,5758.6,5758.6,1700],["2017-06-15",5758.6,5758.6,5758.6,5758.6,5760],["2017-06-16",5758.6,5758.6,5758.6,5758.6,10600],["2017-06-19",5758.6,5806.99,5758.6,5758.6,18000],["2017-06-20",5758.6,5758.6,5758.6,5758.6,56],["2017-06-21",5758.6,5806.99,5758.6,5806.99,28300],["2017-06-22",5806.99,5806.99,5758.6,5758.6,15009],["2017-06-23",5758.6,5758.6,5758.6,5758.6,9710],["2017-06-26",5806.99,5806.99,5758.6,5758.6,6600],["2017-06-27",5806.99,5806.99,5758.6,5758.6,15615],["2017-06-28",5806.99,5806.99,5758.6,5758.6,6500],["2017-06-29",5806.99,5806.99,5758.6,5758.6,10300],["2017-06-30",5758.6,5806.99,5758.6,5806.99,8600],["2017-07-03",5758.6,5758.6,5758.6,5758.6,15600],["2017-07-04",5758.6,5758.6,5758.6,5758.6,31500],["2017-07-05",5758.6,5806.99,5758.6,5806.99,21910],["2017-07-06",5806.99,5806.99,5758.6,5806.99,15442],["2017-07-07",5758.6,5806.99,5758.6,5806.99,16700],["2017-07-10",5806.99,5806.99,5758.6,5758.6,17171],["2017-07-11",5758.6,5758.6,5710.21,5710.21,19100],["2017-07-12",5710.21,5710.21,5710.21,5710.21,26300],["2017-07-13",5710.21,5758.6,5661.82,5710.21,22800],["2017-07-14",5710.21,5710.21,5661.82,5710.21,20300],["2017-07-17",5710.21,5710.21,5710.21,5710.21,16100],["2017-07-18",5903.77,5903.77,5661.82,5661.82,10444],["2017-07-19",5661.82,5661.82,5661.82,5661.82,10500],["2017-07-20",6194.12,6194.12,5613.43,5661.82,7800],["2017-07-21",6000.56,6000.56,6000.56,6000.56,100],["2017-07-24",5613.43,5855.38,5565.03,5710.21,12099],["2017-07-25",5565.03,5613.43,5565.03,5613.43,13000],["2017-07-26",5613.43,5613.43,5613.43,5613.43,25],["2017-07-27",5613.43,5613.43,5613.43,5613.43,2400],["2017-07-28",5806.99,5806.99,5661.82,5661.82,5900],["2017-07-31",5806.99,5806.99,5661.82,5661.82,4100],["2017-08-01",5613.43,5613.43,5613.43,5613.43,21307],["2017-08-02",5661.82,5661.82,5613.43,5613.43,26428],["2017-08-03",5613.43,5661.82,5565.03,5661.82,27160],["2017-08-04",5613.43,5758.6,5613.43,5661.82,7610],["2017-08-07",5661.82,5661.82,5565.03,5613.43,10399],["2017-08-08",5613.43,5613.43,5565.03,5565.03,8650],["2017-08-09",5565.03,5613.43,5565.03,5613.43,21348],["2017-08-10",5613.43,5613.43,5565.03,5565.03,2100],["2017-08-11",5565.03,5613.43,5565.03,5613.43,8500],["2017-08-14",5710.21,5806.99,5565.03,5661.82,5500],["2017-08-15",5565.03,5710.21,5565.03,5710.21,7100],["2017-08-16",5613.43,5613.43,5613.43,5613.43,26010],["2017-08-17",5613.43,5613.43,5613.43,5613.43,9500],["2017-08-18",5613.43,5613.43,5565.03,5565.03,5000],["2017-08-21",5565.03,5565.03,5468.25,5468.25,15500],["2017-08-22",5468.25,5613.43,5468.25,5613.43,1800],["2017-08-23",5758.6,5758.6,5565.03,5661.82,5200],["2017-08-24",5565.03,5661.82,5565.03,5661.82,22709],["2017-08-25",5613.43,5613.43,5613.43,5613.43,8000],["2017-08-28",5516.64,5516.64,5516.64,5516.64,2207],["2017-08-29",5516.64,5516.64,5516.64,5516.64,700],["2017-08-30",5613.43,5613.43,5613.43,5613.43,100],["2017-08-31",5516.64,5661.82,5468.25,5661.82,21100],["2017-09-01",5661.82,5661.82,5516.64,5516.64,2000],["2017-09-05",5661.82,5661.82,5661.82,5661.82,1015],["2017-09-06",5613.43,5613.43,5565.03,5565.03,8000],["2017-09-07",5565.03,5565.03,5565.03,5565.03,10020],["2017-09-08",5565.03,5565.03,5565.03,5565.03,7000],["2017-09-11",5565.03,5565.03,5565.03,5565.03,9900],["2017-09-12",5565.03,5565.03,5565.03,5565.03,5710],["2017-09-13",5565.03,5613.43,5565.03,5565.03,7000],["2017-09-14",5806.99,5903.77,5565.03,5565.03,6651],["2017-09-15",5565.03,5565.03,5565.03,5565.03,3200],["2017-09-18",5565.03,5565.03,5565.03,5565.03,7],["2017-09-19",5565.03,5565.03,5516.64,5516.64,5200],["2017-09-20",5565.03,5565.03,5565.03,5565.03,160],["2017-09-21",5565.03,5565.03,5565.03,5565.03,703],["2017-09-22",5516.64,5565.03,5516.64,5565.03,8600],["2017-09-25",5565.03,5565.03,5565.03,5565.03,0],["2017-09-26",5565.03,5565.03,5516.64,5516.64,4600],["2017-09-27",5613.43,5613.43,5613.43,5613.43,1700],["2017-09-28",5661.82,5661.82,5661.82,5661.82,800],["2017-09-29",5565.03,5565.03,5565.03,5565.03,1900],["2017-10-02",5565.03,5565.03,5516.64,5565.03,13925],["2017-10-03",5516.64,5613.43,5516.64,5613.43,6700],["2017-10-04",5613.43,5613.43,5565.03,5565.03,6600],["2017-10-05",5565.03,5565.03,5565.03,5565.03,4189],["2017-10-06",5516.64,5565.03,5516.64,5565.03,5100],["2017-10-09",5565.03,5565.03,5565.03,5565.03,0],["2017-10-10",5565.03,5565.03,5516.64,5565.03,8100],["2017-10-11",5565.03,5565.03,5565.03,5565.03,1900],["2017-10-12",5565.03,5565.03,5565.03,5565.03,1000],["2017-10-13",5516.64,5516.64,5516.64,5516.64,5000],["2017-10-16",5516.64,5516.64,5516.64,5516.64,7600],["2017-10-17",5516.64,5516.64,5468.25,5468.25,19000],["2017-10-18",5468.25,5468.25,5419.86,5468.25,23200],["2017-10-19",5468.25,5468.25,5468.25,5468.25,8600],["2017-10-20",5468.25,5516.64,5468.25,5468.25,11300],["2017-10-23",5468.25,5468.25,5468.25,5468.25,19400],["2017-10-24",5468.25,5468.25,5468.25,5468.25,16109],["2017-10-25",5468.25,5565.03,5468.25,5516.64,4729],["2017-10-26",5806.99,5806.99,5516.64,5516.64,3030],["2017-10-27",5613.43,5613.43,5516.64,5516.64,1237],["2017-10-30",5613.43,5758.6,5613.43,5758.6,5055],["2017-10-31",5758.6,5806.99,5468.25,5565.03,6300],["2017-11-01",5613.43,5613.43,5468.25,5516.64,12432],["2017-11-02",5468.25,5468.25,5468.25,5468.25,4800],["2017-11-03",5419.86,5758.6,5419.86,5468.25,21000],["2017-11-06",5468.25,5468.25,5419.86,5419.86,9500],["2017-11-07",5419.86,5516.64,5419.86,5516.64,600],["2017-11-08",5516.64,5516.64,5516.64,5516.64,100],["2017-11-09",5661.82,5661.82,5661.82,5661.82,100],["2017-11-10",5661.82,5661.82,5661.82,5661.82,0],["2017-11-13",5468.25,5468.25,5419.86,5419.86,19250],["2017-11-14",5468.25,5468.25,5468.25,5468.25,406],["2017-11-15",5468.25,5468.25,5468.25,5468.25,100],["2017-11-16",5565.03,5565.03,5565.03,5565.03,100],["2017-11-17",5371.47,5516.64,5371.47,5419.86,1003],["2017-11-20",5419.86,5468.25,5371.47,5468.25,9100],["2017-11-21",5371.47,5468.25,5371.47,5468.25,7100],["2017-11-22",5419.86,5419.86,5419.86,5419.86,14800],["2017-11-23",5419.86,5419.86,5419.86,5419.86,7434],["2017-11-24",5371.47,5419.86,5371.47,5371.47,5900],["2017-11-27",5371.47,5419.86,5371.47,5419.86,3100],["2017-11-28",5419.86,5419.86,5419.86,5419.86,400],["2017-11-29",5468.25,5661.82,5371.47,5371.47,15600],["2017-11-30",5371.47,5419.86,5323.08,5419.86,21100],["2017-12-01",5323.08,5468.25,5323.08,5468.25,15100],["2017-12-04",5468.25,5468.25,5323.08,5468.25,300],["2017-12-05",5468.25,5468.25,5323.08,5371.47,8500],["2017-12-06",5371.47,5371.47,5371.47,5371.47,2100],["2017-12-07",5371.47,5371.47,5323.08,5323.08,5400],["2017-12-08",5323.08,5323.08,5323.08,5323.08,4246],["2017-12-11",5323.08,5323.08,5323.08,5323.08,1600],["2017-12-12",5323.08,5516.64,5323.08,5516.64,3400],["2017-12-13",5516.64,5516.64,5516.64,5516.64,0],["2017-12-14",5323.08,5371.47,5274.68,5371.47,10100],["2017-12-15",5371.47,5371.47,5323.08,5323.08,8000],["2017-12-18",5323.08,5371.47,5323.08,5323.08,11700],["2017-12-19",5323.08,5323.08,5323.08,5323.08,3000],["2017-12-20",5323.08,5323.08,5323.08,5323.08,0],["2017-12-21",5323.08,5323.08,5323.08,5323.08,0],["2017-12-22",5516.64,5565.03,5419.86,5419.86,9700],["2017-12-25",5468.25,5468.25,5468.25,5468.25,700],["2017-12-26",5468.25,5468.25,5323.08,5419.86,7800],["2017-12-27",5468.25,5468.25,5419.86,5419.86,3700],["2017-12-28",5468.25,5468.25,5419.86,5419.86,400],["2017-12-29",5468.25,5710.21,5468.25,5516.64,11900],["2018-01-02",5516.64,5565.03,5516.64,5516.64,14250],["2018-01-03",5516.64,5516.64,5516.64,5516.64,7906],["2018-01-04",5516.64,5710.21,5516.64,5661.82,11600],["2018-01-05",5661.82,5661.82,5516.64,5613.43,26602],["2018-01-08",5661.82,5710.21,5613.43,5661.82,22800],["2018-01-09",5661.82,5661.82,5661.82,5661.82,21300],["2018-01-10",6085.13,6085.13,5608.9,5661.82,10458],["2018-01-11",5714.73,5820.56,5608.9,5661.82,12732],["2018-01-12",5820.56,5820.56,5661.82,5661.82,33900],["2018-01-15",5714.73,5820.56,5661.82,5661.82,46206],["2018-01-16",5714.73,5820.56,5714.73,5820.56,20300],["2018-01-17",5873.47,5926.39,5820.56,5873.47,7400],["2018-01-18",5873.47,6032.22,5820.56,5926.39,20659],["2018-01-19",5926.39,5926.39,5820.56,5820.56,21704],["2018-01-22",5820.56,5926.39,5820.56,5820.56,9986],["2018-01-23",5820.56,5820.56,5555.99,5767.65,8462],["2018-01-24",5767.65,5767.65,5714.73,5714.73,2700],["2018-01-25",5714.73,5714.73,5661.82,5661.82,10900],["2018-01-26",5714.73,5714.73,5661.82,5714.73,6600],["2018-01-29",5714.73,5714.73,5503.07,5608.9,9310],["2018-01-30",5555.99,5555.99,5555.99,5555.99,3000],["2018-01-31",5555.99,5661.82,5555.99,5608.9,14500],["2018-02-01",5661.82,5661.82,5555.99,5555.99,6000],["2018-02-02",5608.9,5608.9,5555.99,5555.99,13120],["2018-02-05",5555.99,5555.99,5450.16,5503.07,16824],["2018-02-06",5503.07,5555.99,5344.33,5344.33,11700],["2018-02-07",5555.99,5555.99,5397.25,5397.25,27800],["2018-02-08",5555.99,5555.99,5397.25,5450.16,18410],["2018-02-09",5450.16,5450.16,5397.25,5397.25,21600],["2018-02-12",5450.16,5450.16,5450.16,5450.16,100],["2018-02-13",5397.25,5397.25,5397.25,5397.25,4800],["2018-02-21",5450.16,5503.07,5450.16,5503.07,3000],["2018-02-22",5450.16,5555.99,5397.25,5450.16,12028],["2018-02-23",5450.16,5503.07,5450.16,5503.07,8200],["2018-02-26",5503.07,5503.07,5450.16,5450.16,22700],["2018-02-27",5450.16,5450.16,5344.33,5450.16,10300],["2018-02-28",5450.16,5450.16,5291.42,5450.16,17700],["2018-03-01",5450.16,5450.16,5450.16,5450.16,103],["2018-03-02",5397.25,5450.16,5397.25,5450.16,4300],["2018-03-05",5397.25,5450.16,5397.25,5450.16,13200],["2018-03-06",5397.25,5450.16,5397.25,5397.25,8050],["2018-03-07",5397.25,5397.25,5344.33,5397.25,3710],["2018-03-08",5450.16,5450.16,5291.42,5397.25,19322],["2018-03-09",5397.25,5397.25,5397.25,5397.25,6810],["2018-03-12",5397.25,5397.25,5397.25,5397.25,12000],["2018-03-13",5397.25,5397.25,5344.33,5397.25,15130],["2018-03-14",5450.16,5450.16,5397.25,5397.25,26900],["2018-03-15",5397.25,5397.25,5397.25,5397.25,52100],["2018-03-16",5397.25,5397.25,5397.25,5397.25,60200],["2018-03-19",5397.25,5397.25,5185.59,5397.25,40100],["2018-03-20",5397.25,5450.16,5397.25,5397.25,49600],["2018-03-21",5397.25,5503.07,5397.25,5450.16,35200],["2018-03-22",5450.16,5450.16,5397.25,5450.16,46185],["2018-03-23",5397.25,5397.25,5344.33,5397.25,25986],["2018-03-26",5397.25,5397.25,5344.33,5344.33,10800],["2018-03-27",5397.25,5397.25,5344.33,5397.25,500],["2018-03-28",5397.25,5397.25,5397.25,5397.25,1000],["2018-03-29",5397.25,5397.25,5344.33,5344.33,25725],["2018-03-30",5344.33,5397.25,5344.33,5344.33,15200],["2018-04-02",5397.25,5450.16,5397.25,5450.16,177200],["2018-04-03",5450.16,5555.99,5450.16,5503.07,115400],["2018-04-04",5450.16,5608.9,5450.16,5555.99,61600],["2018-04-05",5503.07,5608.9,5450.16,5555.99,96800],["2018-04-06",5503.07,5767.65,5503.07,5608.9,51600],["2018-04-09",5608.9,5661.82,5555.99,5661.82,84900],["2018-04-10",5608.9,5714.73,5608.9,5661.82,31600],["2018-04-11",5608.9,5820.56,5608.9,5661.82,34200],["2018-04-12",5608.9,5608.9,5503.07,5503.07,47100],["2018-04-13",5503.07,5503.07,5397.25,5450.16,33800],["2018-04-16",5503.07,5503.07,5344.33,5450.16,102400],["2018-04-17",5450.16,5503.07,5450.16,5450.16,17100],["2018-04-18",5450.16,5450.16,5450.16,5450.16,47100],["2018-04-19",5450.16,5661.82,5450.16,5450.16,37400],["2018-04-20",5450.16,5503.07,5450.16,5503.07,27300],["2018-04-23",5450.16,5555.99,5450.16,5503.07,18000],["2018-04-24",5555.99,5767.65,5503.07,5555.99,19600],["2018-04-26",5503.07,5555.99,5503.07,5555.99,9100],["2018-04-27",5503.07,5608.9,5503.07,5555.99,6900],["2018-05-02",5608.9,5608.9,5555.99,5608.9,8300],["2018-05-03",5714.73,6032.22,5661.82,5767.65,14700],["2018-05-04",6032.22,6032.22,5820.56,5926.39,11400],["2018-05-07",5979.3,6085.13,5820.56,6032.22,113047],["2018-05-08",6085.13,6349.7,6032.22,6032.22,8800],["2018-05-09",6032.22,6032.22,5979.3,6032.22,5300],["2018-05-10",6032.22,6032.22,5979.3,5979.3,33600],["2018-05-11",6032.22,6243.87,5979.3,6085.13,29200],["2018-05-14",6243.87,6243.87,6243.87,6243.87,2000],["2018-05-15",6243.87,6243.87,6138.04,6138.04,5500],["2018-05-16",6138.04,6508.44,6138.04,6508.44,96100],["2018-05-17",6402.62,6561.36,6296.79,6402.62,35700],["2018-05-18",6349.7,6402.62,6349.7,6349.7,30300],["2018-05-21",6349.7,6349.7,6243.87,6243.87,15500],["2018-05-22",6243.87,6296.79,6243.87,6243.87,34400],["2018-05-23",6243.87,6296.79,6190.96,6296.79,22000],["2018-05-24",6190.96,6190.96,6032.22,6190.96,12500],["2018-05-25",6032.22,6190.96,5608.9,6190.96,120500],["2018-05-28",6243.87,6243.87,6243.87,6243.87,400],["2018-05-29",6243.87,6243.87,5926.39,6190.96,26100],["2018-05-30",5979.3,6138.04,5979.3,6138.04,55300],["2018-05-31",6085.13,6138.04,6085.13,6138.04,6000],["2018-06-01",6085.13,6243.87,6085.13,6138.04,10000],["2018-06-04",6138.04,6402.62,6138.04,6402.62,76700],["2018-06-05",6349.7,6349.7,6349.7,6349.7,540],["2018-06-06",6349.7,6349.7,6349.7,6349.7,8400],["2018-06-07",6349.7,6349.7,6349.7,6349.7,4200],["2018-06-08",6190.96,6243.87,6085.13,6243.87,17600],["2018-06-11",6349.7,6349.7,6243.87,6349.7,33400],["2018-06-12",6243.87,6349.7,6032.22,6296.79,18800],["2018-06-13",6138.04,6138.04,6138.04,6138.04,100],["2018-06-14",6190.96,6296.79,6190.96,6296.79,4400],["2018-06-15",6190.96,6296.79,6190.96,6296.79,11300],["2018-06-18",6243.87,6296.79,6243.87,6243.87,23800],["2018-06-19",6243.87,6243.87,6190.96,6190.96,8700],["2018-06-20",6190.96,6190.96,6190.96,6190.96,0],["2018-06-21",5926.39,6190.96,5661.82,6190.96,82900],["2018-06-22",6190.96,6190.96,6190.96,6190.96,0],["2018-06-25",5661.82,6138.04,5661.82,6138.04,4200],["2018-06-26",5608.9,6138.04,5608.9,6138.04,1400],["2018-06-27",5873.47,6243.87,5873.47,6243.87,27100],["2018-06-28",6190.96,6296.79,6190.96,6296.79,57200],["2018-06-29",6190.96,6296.79,6138.04,6296.79,66400],["2018-07-02",6296.79,6349.7,6138.04,6138.04,49700],["2018-07-03",6190.96,6190.96,5820.56,6138.04,34900],["2018-07-04",6138.04,6138.04,6138.04,6138.04,21700],["2018-07-05",6243.87,6296.79,6138.04,6190.96,80800],["2018-07-06",6190.96,6349.7,6190.96,6349.7,97000],["2018-07-09",6296.79,6349.7,6296.79,6296.79,6400],["2018-07-10",6296.79,6402.62,6296.79,6349.7,272900],["2018-07-11",6402.62,6402.62,6349.7,6349.7,26100],["2018-07-12",6349.7,6455.53,6349.7,6455.53,19100],["2018-07-13",6402.62,6455.53,6402.62,6402.62,20100],["2018-07-16",6402.62,6508.44,6402.62,6508.44,23900],["2018-07-17",6508.44,6561.36,6508.44,6508.44,16400],["2018-07-18",6561.36,7037.59,6561.36,6984.67,170800],["2018-07-19",6773.01,6931.76,6773.01,6878.84,15900],["2018-07-20",6825.93,6931.76,6825.93,6878.84,37800],["2018-07-23",6773.01,7090.5,6773.01,7037.59,97000],["2018-07-24",6931.76,7037.59,6931.76,6984.67,36000],["2018-07-25",6931.76,6984.67,6878.84,6984.67,46100],["2018-07-26",6878.84,7090.5,6878.84,7037.59,86800],["2018-07-27",6931.76,7196.33,6931.76,7143.41,132700],["2018-07-30",7037.59,7196.33,7037.59,7196.33,70300],["2018-07-31",7196.33,7196.33,6773.01,7090.5,178500],["2018-08-01",6931.76,6984.67,6773.01,6931.76,95000],["2018-08-02",6878.84,6931.76,6773.01,6825.93,33200],["2018-08-03",6825.93,6931.76,6825.93,6931.76,144400],["2018-08-06",6878.84,6931.76,6825.93,6878.84,47300],["2018-08-07",6825.93,6878.84,6825.93,6878.84,171400],["2018-08-08",6878.84,6878.84,6825.93,6825.93,16000],["2018-08-09",6825.93,6825.93,6614.27,6825.93,51200],["2018-08-10",6773.01,6773.01,6667.19,6667.19,11000],["2018-08-13",6773.01,6773.01,6773.01,6773.01,1100],["2018-08-14",6825.93,6825.93,6825.93,6825.93,15000],["2018-08-15",6825.93,6825.93,6825.93,6825.93,9000],["2018-08-16",6825.93,6825.93,6720.1,6825.93,700],["2018-08-17",6773.01,6825.93,6720.1,6825.93,7200],["2018-08-20",6825.93,6825.93,6773.01,6773.01,15700],["2018-08-21",6825.93,6825.93,6773.01,6773.01,9100],["2018-08-22",6667.19,6773.01,6614.27,6773.01,296000],["2018-08-23",6720.1,6720.1,6720.1,6720.1,109500],["2018-08-24",6720.1,6720.1,6720.1,6720.1,0],["2018-08-27",6508.44,6720.1,6508.44,6720.1,18400],["2018-08-28",6720.1,6773.01,6720.1,6773.01,1000],["2018-08-29",6720.1,6773.01,6720.1,6773.01,2000],["2018-08-30",6720.1,6825.93,6720.1,6720.1,238500],["2018-08-31",6825.93,6825.93,6720.1,6720.1,243700],["2018-09-04",6878.84,6878.84,6773.01,6773.01,15800],["2018-09-05",6773.01,6825.93,6773.01,6773.01,9100],["2018-09-06",6773.01,6773.01,6720.1,6773.01,3200],["2018-09-07",6720.1,6878.84,6720.1,6773.01,65800],["2018-09-10",6825.93,6825.93,6773.01,6825.93,6000],["2018-09-11",6825.93,6825.93,6773.01,6773.01,24400],["2018-09-12",6825.93,6878.84,6773.01,6825.93,43400],["2018-09-13",6825.93,6878.84,6773.01,6878.84,36200],["2018-09-14",6825.93,6825.93,6825.93,6825.93,5300],["2018-09-17",6825.93,6825.93,6720.1,6825.93,8000],["2018-09-18",6825.93,6825.93,6825.93,6825.93,0],["2018-09-19",6825.93,6825.93,6825.93,6825.93,0],["2018-09-20",6773.01,6825.93,6720.1,6825.93,5700],["2018-09-21",6825.93,6825.93,6667.19,6825.93,11800],["2018-09-24",6825.93,6825.93,6825.93,6825.93,0],["2018-09-25",6773.01,6825.93,6773.01,6773.01,5200],["2018-09-26",6825.93,6825.93,6773.01,6773.01,7300],["2018-09-27",6773.01,6825.93,6773.01,6825.93,1100],["2018-09-28",6825.93,6878.84,6825.93,6878.84,4300],["2018-10-01",6825.93,6878.84,6825.93,6825.93,6700],["2018-10-02",6825.93,6825.93,6825.93,6825.93,5700],["2018-10-03",6825.93,6825.93,6614.27,6825.93,3700],["2018-10-04",6825.93,6825.93,6825.93,6825.93,0],["2018-10-05",6720.1,6878.84,6720.1,6878.84,15800],["2018-10-08",6825.93,6825.93,6825.93,6825.93,4800],["2018-10-09",6878.84,6878.84,6825.93,6825.93,14500],["2018-10-10",6878.84,6878.84,6878.84,6878.84,10000],["2018-10-11",7165.46,7394.76,6821.52,6878.84,43500],["2018-10-12",6878.84,6878.84,6764.2,6764.2,15700],["2018-10-15",6764.2,6764.2,6764.2,6764.2,17100],["2018-10-16",6764.2,6764.2,6764.2,6764.2,32400],["2018-10-17",6821.52,6821.52,6764.2,6764.2,1900],["2018-10-18",6821.52,6878.84,6821.52,6878.84,22200],["2018-10-19",6821.52,6821.52,6821.52,6821.52,13300],["2018-10-22",6878.84,6993.49,6821.52,6821.52,25000],["2018-10-23",6878.84,6878.84,6821.52,6821.52,15000],["2018-10-24",6821.52,6821.52,6821.52,6821.52,5200],["2018-10-25",6821.52,6821.52,6821.52,6821.52,0],["2018-10-26",6821.52,6821.52,6821.52,6821.52,0],["2018-10-29",6821.52,6821.52,6821.52,6821.52,0],["2018-10-30",6534.9,6821.52,6534.9,6821.52,7700],["2018-10-31",6764.2,6821.52,6764.2,6821.52,4100],["2018-11-01",6764.2,6821.52,6764.2,6821.52,4400],["2018-11-02",6764.2,6764.2,6477.58,6477.58,1500],["2018-11-05",6477.58,6477.58,6477.58,6477.58,700],["2018-11-06",6477.58,6649.55,6477.58,6649.55,3300],["2018-11-07",6649.55,6649.55,6649.55,6649.55,0],["2018-11-08",6649.55,6649.55,6649.55,6649.55,0],["2018-11-09",6362.93,6649.55,6305.61,6477.58,2800],["2018-11-12",6649.55,6764.2,6649.55,6764.2,15600],["2018-11-13",6764.2,6764.2,6764.2,6764.2,9900],["2018-11-14",6592.22,6592.22,6592.22,6592.22,100],["2018-11-15",6706.87,6764.2,6420.25,6764.2,31100],["2018-11-16",6706.87,6706.87,6706.87,6706.87,900],["2018-11-19",6706.87,6706.87,6706.87,6706.87,0],["2018-11-20",6706.87,6706.87,6706.87,6706.87,0],["2018-11-21",6649.55,6649.55,6649.55,6649.55,300],["2018-11-22",6649.55,6649.55,6649.55,6649.55,0],["2018-11-23",6420.25,6706.87,6420.25,6706.87,10100],["2018-11-26",6592.22,6706.87,6592.22,6706.87,5100],["2018-11-27",6592.22,6706.87,6592.22,6592.22,4300],["2018-11-28",6649.55,6706.87,6649.55,6649.55,500],["2018-11-29",6649.55,6706.87,6592.22,6706.87,7500],["2018-11-30",6706.87,6706.87,6706.87,6706.87,0],["2018-12-03",6649.55,6649.55,6649.55,6649.55,110],["2018-12-04",6649.55,6706.87,6420.25,6706.87,4600],["2018-12-05",6649.55,6706.87,6649.55,6706.87,3100],["2018-12-06",6706.87,6706.87,6534.9,6534.9,4000],["2018-12-07",6706.87,6706.87,6706.87,6706.87,100],["2018-12-10",6649.55,6706.87,6649.55,6706.87,2100],["2018-12-11",6706.87,6706.87,6592.22,6592.22,2500],["2018-12-12",6649.55,6706.87,6649.55,6706.87,269100],["2018-12-13",6706.87,7165.46,6706.87,6821.52,218300],["2018-12-14",6821.52,7050.81,6821.52,6936.17,24300],["2018-12-17",6878.84,6878.84,6821.52,6821.52,8000],["2018-12-18",6821.52,6821.52,6821.52,6821.52,500],["2018-12-19",6764.2,6764.2,6764.2,6764.2,3500],["2018-12-20",7108.14,7108.14,6993.49,6993.49,200],["2018-12-21",6936.17,7108.14,6878.84,6878.84,400],["2018-12-24",6878.84,6878.84,6878.84,6878.84,400],["2018-12-25",6878.84,6878.84,6878.84,6878.84,0],["2018-12-26",6878.84,6878.84,6878.84,6878.84,0],["2018-12-27",6878.84,7050.81,6878.84,7050.81,3100],["2018-12-28",6936.17,6993.49,6936.17,6993.49,15600],["2019-01-02",6936.17,6936.17,6936.17,6936.17,1100],["2019-01-03",6878.84,6878.84,6764.2,6878.84,9900],["2019-01-04",6706.87,6706.87,6706.87,6706.87,100],["2019-01-07",6878.84,6878.84,6878.84,6878.84,100],["2019-01-08",6878.84,6936.17,6878.84,6936.17,5300],["2019-01-09",6997.55,6997.55,6936.17,6936.17,2100],["2019-01-10",6936.17,6936.17,6874.78,6874.78,5300],["2019-01-11",6874.78,6936.17,6874.78,6936.17,16000],["2019-01-14",6936.17,6997.55,6874.78,6997.55,18200],["2019-01-15",6936.17,6936.17,6874.78,6874.78,4300],["2019-01-16",6874.78,6874.78,6874.78,6874.78,0],["2019-01-17",6874.78,6874.78,6874.78,6874.78,100],["2019-01-18",6874.78,6874.78,6874.78,6874.78,0],["2019-01-21",6874.78,6874.78,6874.78,6874.78,0],["2019-01-22",6752.02,6874.78,6752.02,6874.78,300],["2019-01-23",6752.02,6936.17,6752.02,6874.78,163400],["2019-01-24",6874.78,6874.78,6874.78,6874.78,3600],["2019-01-25",6874.78,6874.78,6874.78,6874.78,1000],["2019-01-28",6874.78,6874.78,6874.78,6874.78,56108],["2019-01-29",6874.78,6874.78,6874.78,6874.78,2000],["2019-01-30",6874.78,6874.78,6874.78,6874.78,2000],["2019-01-31",6874.78,6874.78,6874.78,6874.78,0],["2019-02-01",6752.02,6752.02,6752.02,6752.02,10000],["2019-02-11",6752.02,6752.02,6752.02,6752.02,5000],["2019-02-12",6813.4,6813.4,6813.4,6813.4,100],["2019-02-13",6813.4,6813.4,6813.4,6813.4,6900],["2019-02-14",6813.4,6813.4,6813.4,6813.4,7700],["2019-02-15",6813.4,6813.4,6813.4,6813.4,800],["2019-02-18",6752.02,6813.4,6752.02,6813.4,5600],["2019-02-19",6813.4,6813.4,6813.4,6813.4,12000],["2019-02-20",6813.4,6813.4,6752.02,6752.02,16200],["2019-02-21",6752.02,6752.02,6752.02,6752.02,19800],["2019-02-22",6752.02,6752.02,6752.02,6752.02,14400],["2019-02-25",6752.02,6752.02,6752.02,6752.02,10700],["2019-02-26",6752.02,6752.02,6752.02,6752.02,7900],["2019-02-27",6813.4,6813.4,6752.02,6752.02,6000],["2019-02-28",6752.02,6752.02,6752.02,6752.02,5000],["2019-03-01",6752.02,6752.02,6752.02,6752.02,2100],["2019-03-04",6752.02,6752.02,6752.02,6752.02,900],["2019-03-05",6752.02,6752.02,6752.02,6752.02,900],["2019-03-06",6752.02,6752.02,6752.02,6752.02,0],["2019-03-07",6813.4,6813.4,6752.02,6752.02,1500],["2019-03-08",6752.02,6752.02,6752.02,6752.02,2000],["2019-03-11",6813.4,6813.4,6752.02,6813.4,16500],["2019-03-12",6813.4,6874.78,6813.4,6874.78,8000],["2019-03-13",6874.78,6874.78,6813.4,6813.4,8200],["2019-03-14",6813.4,6813.4,6690.64,6752.02,3300],["2019-03-15",6752.02,6752.02,6752.02,6752.02,8200],["2019-03-18",6752.02,6752.02,6752.02,6752.02,6100],["2019-03-19",6076.82,6752.02,6076.82,6752.02,2100],["2019-03-20",6752.02,6752.02,6752.02,6752.02,4000],["2019-03-21",6752.02,6752.02,6752.02,6752.02,6000],["2019-03-22",6752.02,6752.02,6752.02,6752.02,4000],["2019-03-25",6752.02,6752.02,6752.02,6752.02,0],["2019-03-26",6752.02,6752.02,6752.02,6752.02,0],["2019-03-27",6752.02,6752.02,6752.02,6752.02,151000],["2019-03-28",6752.02,6752.02,6752.02,6752.02,0],["2019-03-29",6752.02,6752.02,6752.02,6752.02,9000],["2019-04-01",6752.02,6752.02,6752.02,6752.02,18200],["2019-04-02",6752.02,6752.02,6752.02,6752.02,22600],["2019-04-03",6752.02,6752.02,6629.26,6752.02,12700],["2019-04-04",6690.64,6690.64,6690.64,6690.64,2000],["2019-04-05",6752.02,6752.02,6752.02,6752.02,500],["2019-04-08",6752.02,6752.02,6752.02,6752.02,500],["2019-04-09",6752.02,6752.02,6752.02,6752.02,100],["2019-04-10",6752.02,6752.02,6752.02,6752.02,2000],["2019-04-11",6752.02,6752.02,6752.02,6752.02,3100],["2019-04-12",6752.02,6752.02,6752.02,6752.02,800],["2019-04-16",6690.64,6690.64,6690.64,6690.64,100],["2019-04-17",6690.64,6752.02,6690.64,6752.02,700],["2019-04-18",6752.02,6752.02,6690.64,6690.64,55300],["2019-04-19",6752.02,6752.02,6752.02,6752.02,34000],["2019-04-22",6752.02,6752.02,6752.02,6752.02,10600],["2019-04-23",6752.02,6752.02,6752.02,6752.02,4800],["2019-04-24",6752.02,6752.02,6752.02,6752.02,6800],["2019-04-25",6752.02,6874.78,6752.02,6752.02,18500],["2019-04-26",6752.02,6874.78,6752.02,6874.78,32600],["2019-05-02",6813.4,6813.4,6752.02,6813.4,136600],["2019-05-03",6752.02,6752.02,6752.02,6752.02,10500],["2019-05-06",6752.02,6752.02,6752.02,6752.02,0],["2019-05-07",6752.02,6752.02,6076.82,6752.02,70400],["2019-05-08",6752.02,6752.02,6752.02,6752.02,10600],["2019-05-09",6752.02,6752.02,6752.02,6752.02,0],["2019-05-10",6076.82,6752.02,6076.82,6752.02,1200],["2019-05-13",6752.02,6752.02,6752.02,6752.02,0],["2019-05-14",6752.02,6752.02,6752.02,6752.02,0],["2019-05-15",6752.02,6752.02,6752.02,6752.02,48400],["2019-05-16",6752.02,6752.02,6752.02,6752.02,65100],["2019-05-17",6752.02,6752.02,6752.02,6752.02,10700],["2019-05-20",6752.02,6752.02,6752.02,6752.02,200000],["2019-05-21",6752.02,6752.02,6752.02,6752.02,0],["2019-05-22",6752.02,6752.02,6752.02,6752.02,0],["2019-05-23",6752.02,6752.02,6752.02,6752.02,2500],["2019-05-24",6752.02,6752.02,6752.02,6752.02,2500],["2019-05-27",6752.02,6752.02,6752.02,6752.02,0],["2019-05-28",6752.02,6752.02,6752.02,6752.02,14500],["2019-05-29",6752.02,6752.02,6752.02,6752.02,15800],["2019-05-30",6752.02,6752.02,6445.11,6506.49,7900],["2019-05-31",6690.64,6752.02,6690.64,6752.02,300],["2019-06-03",6752.02,6752.02,6752.02,6752.02,0],["2019-06-04",6567.87,6690.64,6567.87,6690.64,12100],["2019-06-05",6567.87,6752.02,6567.87,6752.02,1000],["2019-06-06",6567.87,6752.02,6260.96,6752.02,3700],["2019-06-07",6752.02,6752.02,6752.02,6752.02,0],["2019-06-10",6752.02,6752.02,6752.02,6752.02,0],["2019-06-11",6445.11,6506.49,6445.11,6506.49,800],["2019-06-12",6752.02,6752.02,6752.02,6752.02,100],["2019-06-13",6076.82,6752.02,6076.82,6752.02,200],["2019-06-14",6752.02,6752.02,6752.02,6752.02,0],["2019-06-17",6752.02,6752.02,6752.02,6752.02,0],["2019-06-18",6752.02,6752.02,6752.02,6752.02,0],["2019-06-19",6383.73,6383.73,6383.73,6383.73,100],["2019-06-20",6383.73,6383.73,6138.2,6260.96,42900],["2019-06-21",6138.2,6260.96,6138.2,6138.2,28000],["2019-06-24",6138.2,6138.2,6138.2,6138.2,25100],["2019-06-25",6138.2,6138.2,6076.82,6076.82,22000],["2019-06-26",6076.82,6076.82,6076.82,6076.82,5200],["2019-06-27",6076.82,6076.82,6076.82,6076.82,0],["2019-06-28",6445.11,6445.11,6138.2,6138.2,400],["2019-07-01",6567.87,6567.87,6567.87,6567.87,100],["2019-07-02",5954.05,6690.64,5954.05,6690.64,200],["2019-07-03",6076.82,6506.49,6076.82,6506.49,200],["2019-07-04",6199.58,6199.58,6199.58,6199.58,100],["2019-07-05",6383.73,6383.73,6383.73,6383.73,500],["2019-07-08",6260.96,6260.96,6138.2,6138.2,6000],["2019-07-09",6138.2,6138.2,6138.2,6138.2,0],["2019-07-10",6445.11,6445.11,6445.11,6445.11,100],["2019-07-11",6138.2,6260.96,6138.2,6199.58,19600],["2019-07-12",6199.58,6199.58,6199.58,6199.58,2000],["2019-07-15",6199.58,6199.58,6199.58,6199.58,4000],["2019-07-16",6445.11,6445.11,6199.58,6199.58,17000],["2019-07-17",6199.58,6199.58,6199.58,6199.58,300],["2019-07-18",6199.58,6199.58,6199.58,6199.58,2300],["2019-07-19",6199.58,6199.58,6199.58,6199.58,19200],["2019-07-22",6199.58,6260.96,6199.58,6199.58,10000],["2019-07-23",6199.58,6199.58,6199.58,6199.58,2400],["2019-07-24",6199.58,6199.58,6199.58,6199.58,10000],["2019-07-25",6138.2,6138.2,6138.2,6138.2,18000],["2019-07-26",6138.2,6199.58,6138.2,6199.58,28700],["2019-07-29",6199.58,6199.58,6199.58,6199.58,5000],["2019-07-30",6199.58,6199.58,6199.58,6199.58,0],["2019-07-31",6199.58,6199.58,6138.2,6138.2,2700],["2019-08-01",6138.2,6138.2,6076.82,6076.82,9400],["2019-08-02",6015.44,6076.82,6015.44,6076.82,6000],["2019-08-05",6076.82,6076.82,6076.82,6076.82,800],["2019-08-06",6076.82,6138.2,6076.82,6138.2,5900],["2019-08-07",6138.2,6138.2,6138.2,6138.2,10900],["2019-08-08",6138.2,6322.35,6138.2,6322.35,2600],["2019-08-09",6138.2,6138.2,5831.29,5831.29,101000],["2019-08-12",5954.05,5954.05,5647.14,5769.91,186900],["2019-08-13",5769.91,5769.91,5585.76,5585.76,114100],["2019-08-14",5892.67,5892.67,5892.67,5892.67,1500],["2019-08-15",6199.58,6199.58,6199.58,6199.58,100],["2019-08-16",5647.14,5892.67,5647.14,5708.53,5000],["2019-08-19",5892.67,5892.67,5892.67,5892.67,300],["2019-08-20",5892.67,5892.67,5892.67,5892.67,100],["2019-08-21",6015.44,6015.44,6015.44,6015.44,100],["2019-08-22",5954.05,6138.2,5954.05,6138.2,1500],["2019-08-23",6076.82,6076.82,6076.82,6076.82,1500],["2019-08-26",6138.2,6138.2,5892.67,5892.67,600],["2019-08-27",6015.44,6015.44,6015.44,6015.44,1000],["2019-08-28",6015.44,6015.44,6015.44,6015.44,0],["2019-08-29",6015.44,6015.44,6015.44,6015.44,0],["2019-08-30",6015.44,6138.2,6015.44,6138.2,3400],["2019-09-03",6138.2,6138.2,6138.2,6138.2,3000],["2019-09-04",6138.2,6138.2,6138.2,6138.2,5000],["2019-09-05",6138.2,6138.2,6138.2,6138.2,400],["2019-09-06",6138.2,6138.2,6138.2,6138.2,0],["2019-09-09",6138.2,6138.2,6138.2,6138.2,0],["2019-09-10",5831.29,5831.29,5831.29,5831.29,160100],["2019-09-11",5831.29,5831.29,5831.29,5831.29,0],["2019-09-12",5831.29,5831.29,5831.29,5831.29,0],["2019-09-13",5831.29,5831.29,5831.29,5831.29,0],["2019-09-16",5831.29,5831.29,5831.29,5831.29,0],["2019-09-17",5831.29,5831.29,5831.29,5831.29,0],["2019-09-18",5831.29,5831.29,5831.29,5831.29,0],["2019-09-19",5831.29,5831.29,5831.29,5831.29,0],["2019-09-20",5892.67,5892.67,5892.67,5892.67,200],["2019-09-23",5892.67,5892.67,5892.67,5892.67,0],["2019-09-24",5892.67,5892.67,5892.67,5892.67,0],["2019-09-25",5892.67,5892.67,5892.67,5892.67,0],["2019-09-26",6138.2,6138.2,6138.2,6138.2,2000],["2019-09-27",5892.67,6138.2,5892.67,6138.2,1100],["2019-09-30",6138.2,6138.2,6138.2,6138.2,5500],["2019-10-01",6138.2,6138.2,6138.2,6138.2,0],["2019-10-02",6015.44,6015.44,6015.44,6015.44,2000],["2019-10-03",6015.44,6015.44,6015.44,6015.44,0],["2019-10-04",6015.44,6015.44,6015.44,6015.44,200],["2019-10-07",6015.44,6015.44,5892.67,5892.67,2200],["2019-10-08",6015.44,6015.44,6015.44,6015.44,200],["2019-10-09",6015.44,6015.44,6015.44,6015.44,0],["2019-10-10",6015.44,6015.44,6015.44,6015.44,200],["2019-10-11",6015.44,6015.44,6015.44,6015.44,1200],["2019-10-14",6015.44,6015.44,6015.44,6015.44,100],["2019-10-15",6015.44,6015.44,6015.44,6015.44,0],["2019-10-16",6015.44,6199.58,6015.44,6138.2,2800],["2019-10-17",6138.2,6138.2,6138.2,6138.2,900],["2019-10-18",6138.2,6138.2,6138.2,6138.2,0],["2019-10-21",6138.2,6138.2,6138.2,6138.2,0],["2019-10-22",5954.05,5954.05,5954.05,5954.05,2000],["2019-10-23",5954.05,5954.05,5954.05,5954.05,0],["2019-10-24",5954.05,5954.05,5954.05,5954.05,0],["2019-10-25",5954.05,5954.05,5954.05,5954.05,0],["2019-10-28",5831.29,5954.05,5831.29,5954.05,800],["2019-10-29",5954.05,6015.44,5954.05,5954.05,6800],["2019-10-30",6015.44,6015.44,6015.44,6015.44,700],["2019-10-31",5954.05,6015.44,5954.05,6015.44,7000],["2019-11-01",6076.82,6076.82,6076.82,6076.82,1000],["2019-11-04",6076.82,6076.82,6076.82,6076.82,200],["2019-11-05",6076.82,6076.82,6076.82,6076.82,0],["2019-11-06",6015.44,6076.82,6015.44,6076.82,2800],["2019-11-07",6260.96,6260.96,6138.2,6138.2,3200],["2019-11-08",6138.2,6138.2,6015.44,6076.82,12300],["2019-11-11",6445.11,6445.11,6076.82,6322.35,14500],["2019-11-12",6322.35,6322.35,6322.35,6322.35,2500],["2019-11-13",6322.35,6322.35,6260.96,6260.96,8200],["2019-11-14",6260.96,6260.96,6260.96,6260.96,1400],["2019-11-15",6260.96,6260.96,6260.96,6260.96,0],["2019-11-18",6199.58,6199.58,6138.2,6138.2,3000],["2019-11-19",6138.2,6138.2,6138.2,6138.2,0],["2019-11-20",6138.2,6138.2,6138.2,6138.2,0],["2019-11-21",6260.96,6322.35,6260.96,6322.35,1100],["2019-11-22",6138.2,6138.2,6138.2,6138.2,2700],["2019-11-25",6138.2,6138.2,6138.2,6138.2,0],["2019-11-26",6199.58,6260.96,6199.58,6260.96,6000],["2019-11-27",6260.96,6260.96,6260.96,6260.96,0],["2019-11-28",6260.96,6260.96,6260.96,6260.96,2000],["2019-11-29",6322.35,6322.35,6322.35,6322.35,1000],["2019-12-02",6322.35,6322.35,6322.35,6322.35,0],["2019-12-03",6138.2,6138.2,6138.2,6138.2,100],["2019-12-04",6138.2,6138.2,6138.2,6138.2,10000],["2019-12-05",6199.58,6260.96,6199.58,6260.96,4800],["2019-12-06",6260.96,6260.96,6260.96,6260.96,0],["2019-12-09",6260.96,6260.96,6260.96,6260.96,0],["2019-12-10",6737.34,6737.34,6260.96,6260.96,600],["2019-12-11",6260.96,6260.96,6260.96,6260.96,0],["2019-12-12",6192.91,6192.91,6192.91,6192.91,200],["2019-12-13",6056.8,6056.8,6056.8,6056.8,4000],["2019-12-16",6056.8,6056.8,6056.8,6056.8,0],["2019-12-17",6124.86,6465.13,6124.86,6465.13,800],["2019-12-18",6805.4,6805.4,6805.4,6805.4,100],["2019-12-19",6805.4,6805.4,6805.4,6805.4,0],["2019-12-20",6805.4,6805.4,6805.4,6805.4,0],["2019-12-23",6805.4,6805.4,6805.4,6805.4,0],["2019-12-24",6805.4,6805.4,6805.4,6805.4,0],["2019-12-25",6805.4,6805.4,6805.4,6805.4,4600],["2019-12-26",6805.4,6805.4,6805.4,6805.4,8300],["2019-12-27",6805.4,6805.4,6805.4,6805.4,0],["2019-12-30",6805.4,6805.4,6805.4,6805.4,0],["2019-12-31",6805.4,6805.4,6805.4,6805.4,1000],["2020-01-02",7009.56,7009.56,7009.56,7009.56,100],["2020-01-03",6329.02,6329.02,6329.02,6329.02,1400],["2020-01-06",6329.02,6329.02,6329.02,6329.02,0],["2020-01-07",6329.02,6329.02,6329.02,6329.02,100],["2020-01-08",6329.02,6329.02,6329.02,6329.02,0],["2020-01-09",6329.02,6329.02,6329.02,6329.02,0],["2020-01-10",6737.34,6737.34,6737.34,6737.34,100],["2020-01-13",6737.34,6737.34,6737.34,6737.34,0],["2020-01-14",6737.34,6737.34,6737.34,6737.34,0],["2020-01-15",6737.34,6737.34,6737.34,6737.34,0],["2020-01-16",6601.23,6601.23,6601.23,6601.23,100],["2020-01-17",6601.23,6601.23,6601.23,6601.23,0],["2020-01-20",6601.23,6601.23,6601.23,6601.23,273200],["2020-01-21",6601.23,6601.23,6601.23,6601.23,0],["2020-01-22",6601.23,6601.23,6601.23,6601.23,0],["2020-01-30",6601.23,6601.23,6601.23,6601.23,360000],["2020-01-31",6601.23,6601.23,6601.23,6601.23,0],["2020-02-03",6601.23,6601.23,6601.23,6601.23,0],["2020-02-04",6737.34,6737.34,6737.34,6737.34,100],["2020-02-05",6124.86,6669.29,6124.86,6669.29,5100],["2020-02-06",6669.29,6669.29,6669.29,6669.29,0],["2020-02-07",6669.29,6669.29,6669.29,6669.29,0],["2020-02-10",6397.07,6397.07,6329.02,6397.07,12100],["2020-02-11",6397.07,6397.07,6397.07,6397.07,25],["2020-02-12",6397.07,6397.07,6397.07,6397.07,6100],["2020-02-13",6397.07,6397.07,6397.07,6397.07,1700],["2020-02-14",6397.07,6397.07,6397.07,6397.07,100],["2020-02-17",6329.02,6329.02,6329.02,6329.02,500],["2020-02-18",6465.13,6465.13,6329.02,6329.02,4400],["2020-02-19",6329.02,6397.07,6329.02,6397.07,4500],["2020-02-20",6397.07,6397.07,6329.02,6329.02,4500],["2020-02-21",6329.02,6329.02,6329.02,6329.02,8000],["2020-02-24",6329.02,6329.02,6260.96,6260.96,6200],["2020-02-25",6260.96,6260.96,6260.96,6260.96,0],["2020-02-26",6260.96,6260.96,6192.91,6260.96,1700],["2020-02-27",6260.96,6260.96,6260.96,6260.96,0],["2020-02-28",6260.96,6260.96,6192.91,6192.91,12000],["2020-03-02",6124.86,6124.86,6124.86,6124.86,4100],["2020-03-03",6124.86,6124.86,6124.86,6124.86,0],["2020-03-04",6124.86,6124.86,6124.86,6124.86,0],["2020-03-05",6124.86,6124.86,6124.86,6124.86,0],["2020-03-06",6124.86,6124.86,6124.86,6124.86,0],["2020-03-09",6124.86,6124.86,6124.86,6124.86,5000],["2020-03-10",6124.86,6124.86,6124.86,6124.86,0],["2020-03-11",6124.86,6124.86,6124.86,6124.86,1000],["2020-03-12",5580.42,6124.86,5580.42,6124.86,800],["2020-03-13",6124.86,6124.86,6124.86,6124.86,1000],["2020-03-16",6124.86,6124.86,6124.86,6124.86,0],["2020-03-17",6124.86,6124.86,6124.86,6124.86,0],["2020-03-18",6124.86,6124.86,6124.86,6124.86,500],["2020-03-19",5512.37,6601.23,5512.37,6601.23,190000],["2020-03-20",6601.23,6601.23,6601.23,6601.23,0],["2020-03-23",6601.23,6601.23,6601.23,6601.23,0],["2020-03-24",5988.75,5988.75,5988.75,5988.75,5600],["2020-03-25",5988.75,5988.75,5988.75,5988.75,0],["2020-03-26",5988.75,5988.75,5988.75,5988.75,0],["2020-03-27",5988.75,5988.75,5988.75,5988.75,0],["2020-03-30",6056.8,6056.8,6056.8,6056.8,300],["2020-03-31",6056.8,6056.8,6056.8,6056.8,0],["2020-04-01",5512.37,5988.75,5512.37,5988.75,9300],["2020-04-03",5920.69,5920.69,5920.69,5920.69,900],["2020-04-06",5920.69,5920.69,5920.69,5920.69,700],["2020-04-07",5920.69,5920.69,5920.69,5920.69,1000],["2020-04-08",5920.69,5920.69,5920.69,5920.69,0],["2020-04-09",5920.69,5920.69,5920.69,5920.69,0],["2020-04-10",5920.69,5920.69,5920.69,5920.69,0],["2020-04-13",5920.69,5920.69,5920.69,5920.69,0],["2020-04-14",5784.59,5784.59,5784.59,5784.59,9700],["2020-04-15",5784.59,5920.69,5784.59,5920.69,700],["2020-04-16",5920.69,5920.69,5920.69,5920.69,10700],["2020-04-17",5920.69,6056.8,5852.64,5920.69,33000],["2020-04-20",5920.69,5920.69,5920.69,5920.69,0],["2020-04-21",5784.59,5784.59,5784.59,5784.59,6600],["2020-04-22",5784.59,5784.59,5784.59,5784.59,5000],["2020-04-23",5920.69,5920.69,5920.69,5920.69,2200],["2020-04-24",5920.69,5920.69,5920.69,5920.69,0],["2020-04-27",5852.64,5852.64,5852.64,5852.64,100],["2020-04-28",5852.64,5852.64,5852.64,5852.64,3000],["2020-04-29",5852.64,5852.64,5852.64,5852.64,0],["2020-05-04",5852.64,5852.64,5852.64,5852.64,100],["2020-05-05",5784.59,5784.59,5784.59,5784.59,10300],["2020-05-06",5784.59,5784.59,5784.59,5784.59,0],["2020-05-07",5784.59,5784.59,5784.59,5784.59,0],["2020-05-08",5784.59,5784.59,5784.59,5784.59,0],["2020-05-11",5784.59,5784.59,5784.59,5784.59,0],["2020-05-12",5784.59,5784.59,5784.59,5784.59,1500],["2020-05-13",5784.59,5784.59,5784.59,5784.59,0],["2020-05-14",5784.59,5784.59,5784.59,5784.59,100],["2020-05-15",5784.59,5784.59,5784.59,5784.59,0],["2020-05-18",5784.59,5784.59,5784.59,5784.59,0],["2020-05-19",5512.37,5512.37,5512.37,5512.37,1000],["2020-05-20",5512.37,5512.37,5512.37,5512.37,0],["2020-05-21",5580.42,5920.69,5580.42,5920.69,12400],["2020-05-22",5852.64,5852.64,5852.64,5852.64,2200],["2020-05-25",5852.64,5852.64,5852.64,5852.64,100],["2020-05-26",5852.64,5852.64,5852.64,5852.64,0],["2020-05-27",5852.64,5852.64,5852.64,5852.64,0],["2020-05-28",5852.64,5852.64,5852.64,5852.64,0],["2020-05-29",5920.69,5920.69,5920.69,5920.69,200],["2020-06-01",5920.69,5920.69,5784.59,5784.59,1100],["2020-06-02",6329.02,6329.02,6329.02,6329.02,100],["2020-06-03",6329.02,6329.02,6329.02,6329.02,3000],["2020-06-04",5920.69,5920.69,5920.69,5920.69,600],["2020-06-05",5920.69,6056.8,5920.69,6056.8,200],["2020-06-08",6056.8,6056.8,6056.8,6056.8,0],["2020-06-09",5852.64,5852.64,5784.59,5784.59,2500],["2020-06-10",5784.59,5784.59,5784.59,5784.59,0],["2020-06-11",6056.8,6124.86,6056.8,6056.8,10700],["2020-06-12",6056.8,6056.8,6056.8,6056.8,0],["2020-06-15",6465.13,6465.13,6465.13,6465.13,500],["2020-06-16",6465.13,6465.13,6465.13,6465.13,0],["2020-06-17",6192.91,6192.91,6192.91,6192.91,1800],["2020-06-18",6805.4,6805.4,6805.4,6805.4,100],["2020-06-19",6805.4,6805.4,6805.4,6805.4,0],["2020-06-22",6805.4,6805.4,6805.4,6805.4,0],["2020-06-23",6533.18,6533.18,6533.18,6533.18,500],["2020-06-24",6329.02,6329.02,6329.02,6329.02,1300],["2020-06-25",6329.02,6329.02,6329.02,6329.02,0],["2020-06-26",6192.91,6192.91,6192.91,6192.91,300],["2020-06-29",6192.91,6192.91,6192.91,6192.91,0],["2020-06-30",6805.4,6805.4,6805.4,6805.4,100],["2020-07-01",6805.4,6805.4,6805.4,6805.4,0],["2020-07-02",6805.4,6805.4,6805.4,6805.4,0],["2020-07-03",6805.4,6805.4,6805.4,6805.4,0],["2020-07-06",6805.4,6805.4,6805.4,6805.4,0],["2020-07-07",6805.4,6805.4,6805.4,6805.4,0],["2020-07-08",6805.4,6805.4,6805.4,6805.4,0],["2020-07-09",6805.4,6805.4,6805.4,6805.4,0],["2020-07-10",6805.4,6805.4,6805.4,6805.4,0],["2020-07-13",6805.4,6805.4,6805.4,6805.4,0],["2020-07-14",6805.4,6805.4,6805.4,6805.4,0],["2020-07-15",6805.4,6805.4,6805.4,6805.4,0],["2020-07-16",6124.86,6124.86,6124.86,6124.86,100],["2020-07-17",6124.86,6124.86,6124.86,6124.86,0],["2020-07-20",6124.86,6124.86,6124.86,6124.86,0],["2020-07-21",6737.34,6737.34,6737.34,6737.34,100],["2020-07-22",6737.34,6737.34,6737.34,6737.34,0],["2020-07-23",6737.34,6737.34,6737.34,6737.34,0],["2020-07-24",6737.34,6737.34,6737.34,6737.34,0],["2020-07-27",6737.34,6737.34,6737.34,6737.34,0],["2020-07-28",6737.34,6737.34,6737.34,6737.34,0],["2020-07-29",6737.34,6737.34,6737.34,6737.34,0],["2020-07-30",6805.4,6805.4,6805.4,6805.4,100],["2020-07-31",6805.4,6805.4,6805.4,6805.4,0],["2020-08-03",6805.4,6805.4,6805.4,6805.4,0],["2020-08-04",6805.4,6805.4,6805.4,6805.4,0],["2020-08-05",6124.86,6124.86,6124.86,6124.86,100],["2020-08-06",5784.59,5852.64,5784.59,5852.64,11000],["2020-08-07",6397.07,6397.07,6397.07,6397.07,100],["2020-08-10",6397.07,6397.07,6397.07,6397.07,0],["2020-08-11",6260.96,6260.96,6124.86,6124.86,1100],["2020-08-12",6124.86,6124.86,6124.86,6124.86,100],["2020-08-13",6124.86,6124.86,6124.86,6124.86,1200],["2020-08-14",6737.34,6737.34,6737.34,6737.34,100],["2020-08-17",6737.34,6737.34,6737.34,6737.34,0],["2020-08-18",6737.34,6737.34,6737.34,6737.34,0],["2020-08-19",6737.34,6737.34,6737.34,6737.34,0],["2020-08-20",6124.86,6124.86,6124.86,6124.86,1100],["2020-08-21",6737.34,6737.34,5988.75,5988.75,300],["2020-08-24",6533.18,6533.18,6533.18,6533.18,100],["2020-08-25",6533.18,6533.18,6533.18,6533.18,0],["2020-08-26",6533.18,6533.18,6533.18,6533.18,0],["2020-08-27",6533.18,6533.18,6533.18,6533.18,0],["2020-08-28",6533.18,6805.4,6533.18,6805.4,1900],["2020-08-31",6124.86,6124.86,6124.86,6124.86,100],["2020-09-01",6737.34,6737.34,6192.91,6192.91,200],["2020-09-03",6805.4,6805.4,6397.07,6397.07,200],["2020-09-04",6805.4,6805.4,6124.86,6124.86,400],["2020-09-07",6124.86,6124.86,6124.86,6124.86,500],["2020-09-08",5920.69,5920.69,5920.69,5920.69,100],["2020-09-09",6397.07,6397.07,6397.07,6397.07,1600],["2020-09-10",6329.02,6329.02,6329.02,6329.02,1100],["2020-09-11",6260.96,6260.96,6260.96,6260.96,1300],["2020-09-14",6260.96,6260.96,6260.96,6260.96,1100],["2020-09-15",6260.96,6260.96,6260.96,6260.96,0],["2020-09-16",6260.96,6260.96,6260.96,6260.96,0],["2020-09-17",6260.96,6260.96,6260.96,6260.96,0],["2020-09-18",6737.34,6737.34,6260.96,6260.96,3100],["2020-09-21",6260.96,6260.96,6260.96,6260.96,0],["2020-09-22",5988.75,5988.75,5988.75,5988.75,1000],["2020-09-23",6533.18,6533.18,6533.18,6533.18,100],["2020-09-24",6533.18,6533.18,6533.18,6533.18,0],["2020-09-25",6533.18,6533.18,6533.18,6533.18,0],["2020-09-28",6533.18,6533.18,6533.18,6533.18,0],["2020-09-29",6737.34,6737.34,6737.34,6737.34,500],["2020-09-30",6737.34,6737.34,6737.34,6737.34,0],["2020-10-01",6124.86,6124.86,6124.86,6124.86,600],["2020-10-02",6124.86,6124.86,6124.86,6124.86,0],["2020-10-05",6737.34,6737.34,6737.34,6737.34,100],["2020-10-06",6737.34,6737.34,6737.34,6737.34,0],["2020-10-07",6737.34,6737.34,6737.34,6737.34,0],["2020-10-08",6737.34,6737.34,6737.34,6737.34,0],["2020-10-09",6737.34,6737.34,6737.34,6737.34,0],["2020-10-12",6737.34,6737.34,6737.34,6737.34,0],["2020-10-13",6737.34,6737.34,6737.34,6737.34,0],["2020-10-14",6737.34,6737.34,6737.34,6737.34,0],["2020-10-15",6124.86,6124.86,6124.86,6124.86,300],["2020-10-16",6124.86,6124.86,6124.86,6124.86,404800],["2020-10-19",6737.34,6737.34,6737.34,6737.34,100],["2020-10-20",6737.34,6737.34,6737.34,6737.34,0],["2020-10-21",6737.34,6737.34,6737.34,6737.34,0],["2020-10-22",6669.29,6669.29,6669.29,6669.29,1000],["2020-10-23",6669.29,6669.29,6669.29,6669.29,0],["2020-10-26",6669.29,6669.29,6669.29,6669.29,0],["2020-10-27",6260.96,6260.96,6260.96,6260.96,1000],["2020-10-28",6873.45,6873.45,6873.45,6873.45,100],["2020-10-29",6192.91,6669.29,6192.91,6669.29,1500],["2020-10-30",6669.29,6669.29,6669.29,6669.29,6000],["2020-11-02",6669.29,6669.29,6601.23,6601.23,18200],["2020-11-03",6601.23,6601.23,6124.86,6124.86,5100],["2020-11-04",6601.23,6601.23,6601.23,6601.23,3400],["2020-11-05",6465.13,6465.13,6465.13,6465.13,2100],["2020-11-06",6465.13,6533.18,6465.13,6465.13,8000],["2020-11-09",6465.13,6465.13,6465.13,6465.13,1100],["2020-11-10",6465.13,6465.13,6192.91,6465.13,15620],["2020-11-11",6397.07,6465.13,6397.07,6465.13,15300],["2020-11-12",6465.13,6465.13,6465.13,6465.13,0],["2020-11-13",6465.13,6465.13,6465.13,6465.13,2100],["2020-11-16",6465.13,6465.13,6329.02,6397.07,15300],["2020-11-17",6329.02,6397.07,6192.91,6397.07,14100],["2020-11-18",6260.96,6397.07,6260.96,6397.07,800],["2020-11-19",6260.96,6260.96,6260.96,6260.96,100],["2020-11-20",6260.96,6260.96,6260.96,6260.96,0],["2020-11-23",6260.96,6329.02,6260.96,6329.02,200],["2020-11-24",6397.07,6397.07,6329.02,6329.02,2400],["2020-11-25",6329.02,6329.02,6329.02,6329.02,0],["2020-11-26",6260.96,6465.13,6260.96,6329.02,226400],["2020-11-27",6533.18,6941.5,6533.18,6669.29,172400],["2020-11-30",6669.29,6669.29,6669.29,6669.29,100],["2020-12-01",6601.23,6601.23,6397.07,6397.07,14000],["2020-12-02",6601.23,6601.23,6601.23,6601.23,218100],["2020-12-03",6669.29,6805.4,6669.29,6669.29,8300],["2020-12-04",6601.23,6601.23,6397.07,6397.07,31000],["2020-12-07",6465.13,6533.18,6465.13,6533.18,5400],["2020-12-08",6397.07,6533.18,6397.07,6533.18,5600],["2020-12-09",6601.23,6601.23,6601.23,6601.23,2100],["2020-12-10",6669.29,6737.34,6669.29,6737.34,25500],["2020-12-11",6669.29,6669.29,6669.29,6669.29,10600],["2020-12-14",6601.23,6737.34,6601.23,6737.34,1607100],["2020-12-15",6669.29,6873.45,6669.29,6805.4,27100],["2020-12-16",6805.4,7349.83,6805.4,7349.83,71600],["2020-12-17",7145.67,7281.77,7145.67,7281.77,54700],["2020-12-18",7213.72,7213.72,7077.61,7213.72,10800],["2020-12-21",7145.67,7145.67,7009.56,7077.61,23100],["2020-12-22",7077.61,7417.88,7077.61,7349.83,119000],["2020-12-23",7349.83,7417.88,7145.67,7349.83,41700],["2020-12-24",7349.83,7349.83,7145.67,7213.72,25300],["2020-12-25",7077.61,7485.94,7077.61,7485.94,113500],["2020-12-28",7485.94,7622.04,7417.88,7622.04,99400],["2020-12-29",7690.1,8370.64,7622.04,7826.21,102500],["2020-12-30",8506.75,8506.75,7894.26,7894.26,20000],["2020-12-31",7962.31,8098.42,7894.26,8098.42,1759500],["2021-01-04",8098.42,8166.48,7962.31,8030.37,45600],["2021-01-05",7962.31,8166.48,7962.31,8098.42,116300],["2021-01-06",8544.21,8544.21,8024.12,8098.42,29000],["2021-01-07",8098.42,8098.42,8024.12,8098.42,39600],["2021-01-08",8024.12,8098.42,7875.53,7949.83,38000],["2021-01-11",7949.83,7949.83,7504.04,7504.04,39600],["2021-01-12",7801.23,8098.42,7726.93,8098.42,37200],["2021-01-13",8098.42,8098.42,7875.53,8024.12,18700],["2021-01-14",8024.12,8172.72,8024.12,8172.72,45700],["2021-01-15",8172.72,8395.61,8172.72,8247.02,85600],["2021-01-18",8544.21,8767.1,8395.61,8692.8,78800],["2021-01-19",8767.1,8767.1,8024.12,8172.72,25400],["2021-01-20",8098.42,8469.91,7949.83,8395.61,33000],["2021-01-21",8395.61,8395.61,8024.12,8395.61,10300],["2021-01-22",8395.61,8395.61,8098.42,8172.72,6100],["2021-01-25",7801.23,8395.61,7801.23,8395.61,21400],["2021-01-26",8024.12,8098.42,7949.83,7949.83,9700],["2021-01-27",7949.83,8098.42,7801.23,8098.42,4700],["2021-01-28",8098.42,8098.42,7355.45,7504.04,78100],["2021-01-29",7504.04,8172.72,7355.45,8172.72,8800],["2021-02-01",8172.72,8544.21,8172.72,8172.72,66700],["2021-02-02",8321.31,8321.31,8098.42,8172.72,1600],["2021-02-03",8469.91,8469.91,7578.34,8321.31,23800],["2021-02-04",8321.31,8469.91,7949.83,8321.31,17900],["2021-02-05",8321.31,8321.31,8321.31,8321.31,5200],["2021-02-08",8321.31,8321.31,8024.12,8024.12,8000],["2021-02-09",7949.83,8247.02,7875.53,8247.02,5000],["2021-02-17",8024.12,8469.91,7875.53,8469.91,9000],["2021-02-18",8172.72,8247.02,8172.72,8247.02,30600],["2021-02-19",8469.91,8469.91,8469.91,8469.91,100],["2021-02-22",8172.72,8395.61,8098.42,8247.02,4000],["2021-02-23",8172.72,8172.72,8098.42,8098.42,9600],["2021-02-24",8024.12,8395.61,7726.93,8247.02,26500],["2021-02-25",7875.53,8247.02,7801.23,7875.53,18000],["2021-02-26",7801.23,8172.72,7801.23,7875.53,16800],["2021-03-01",7875.53,7949.83,7801.23,7875.53,58500],["2021-03-02",8024.12,8172.72,7726.93,7949.83,12100],["2021-03-03",7949.83,7949.83,7875.53,7949.83,38200],["2021-03-04",7875.53,8098.42,7875.53,8024.12,26000],["2021-03-05",7875.53,8024.12,7875.53,7949.83,22000],["2021-03-08",7949.83,8098.42,7949.83,8098.42,22900],["2021-03-09",8024.12,8098.42,7949.83,8098.42,7500],["2021-03-10",8024.12,8767.1,8024.12,8321.31,12500],["2021-03-11",8321.31,8544.21,8098.42,8395.61,29200],["2021-03-12",8321.31,8395.61,8024.12,8395.61,15600],["2021-03-15",8469.91,8469.91,8098.42,8172.72,8730],["2021-03-16",8172.72,8172.72,8098.42,8172.72,3100],["2021-03-17",8172.72,8321.31,7949.83,8321.31,43600],["2021-03-18",8321.31,8321.31,8172.72,8321.31,25550],["2021-03-19",8321.31,8544.21,8321.31,8395.61,44895],["2021-03-22",8395.61,8989.99,8321.31,8915.69,89600],["2021-03-23",8915.69,9807.26,8915.69,9807.26,235200],["2021-03-24",10030.15,10401.64,9807.26,10030.15,70700],["2021-03-25",9807.26,10030.15,9361.48,10030.15,11000],["2021-03-26",9881.56,10030.15,9064.29,9658.67,29000],["2021-03-29",9658.67,9658.67,9212.88,9510.07,33600],["2021-03-30",9361.48,9361.48,9138.59,9361.48,13500],["2021-03-31",9287.18,9361.48,8915.69,9361.48,18500],["2021-04-01",9212.88,9212.88,8989.99,9212.88,17200],["2021-04-02",9138.59,9212.88,8915.69,8915.69,91100],["2021-04-05",8915.69,8915.69,8915.69,8915.69,20200],["2021-04-06",9287.18,9287.18,8024.12,8321.31,190900],["2021-04-07",8321.31,8915.69,8321.31,8841.4,23000],["2021-04-08",8915.69,8915.69,8544.21,8841.4,12400],["2021-04-09",8692.8,8841.4,8618.5,8692.8,28000],["2021-04-12",8692.8,8915.69,8692.8,8915.69,22400],["2021-04-13",8841.4,8915.69,8618.5,8841.4,13800],["2021-04-14",8618.5,8841.4,8395.61,8767.1,12700],["2021-04-15",8767.1,8841.4,8544.21,8544.21,3000],["2021-04-16",8767.1,8767.1,8395.61,8544.21,9000],["2021-04-19",8692.8,8692.8,8395.61,8544.21,5500],["2021-04-20",8395.61,8618.5,8395.61,8618.5,6600],["2021-04-22",8469.91,8544.21,8469.91,8544.21,5000],["2021-04-23",8395.61,8618.5,8395.61,8618.5,4200],["2021-04-26",8469.91,8618.5,8395.61,8618.5,13900],["2021-04-27",8618.5,8618.5,8247.02,8618.5,17100],["2021-04-28",8469.91,8692.8,8469.91,8692.8,11900],["2021-04-29",8618.5,8692.8,8544.21,8692.8,22900],["2021-05-04",8544.21,8692.8,8544.21,8692.8,14600],["2021-05-05",8767.1,8915.69,8767.1,8915.69,33300],["2021-05-06",8915.69,9584.37,8767.1,8915.69,1918700],["2021-05-07",8915.69,8989.99,8767.1,8767.1,21600],["2021-05-10",8767.1,8767.1,8767.1,8767.1,10200],["2021-05-11",8841.4,9064.29,8841.4,9064.29,8700],["2021-05-12",8915.69,8989.99,8915.69,8915.69,11000],["2021-05-13",8989.99,8989.99,8915.69,8989.99,20400],["2021-05-14",8989.99,8989.99,8915.69,8915.69,13500],["2021-05-17",8915.69,8989.99,8915.69,8915.69,13100],["2021-05-18",8915.69,8915.69,8841.4,8915.69,51300],["2021-05-19",8915.69,8915.69,8841.4,8915.69,20300],["2021-05-20",8915.69,8915.69,8767.1,8915.69,10100],["2021-05-21",8915.69,8915.69,8841.4,8841.4,16500],["2021-05-24",8915.69,8915.69,8841.4,8915.69,25500],["2021-05-25",8915.69,8915.69,8915.69,8915.69,5200],["2021-05-26",8915.69,8915.69,8841.4,8915.69,10400],["2021-05-27",8915.69,8915.69,8841.4,8841.4,10100],["2021-05-28",8915.69,8989.99,8915.69,8989.99,14400],["2021-05-31",8915.69,9064.29,8841.4,8915.69,26300],["2021-06-01",8915.69,8915.69,8915.69,8915.69,18300],["2021-06-02",8841.4,8915.69,8841.4,8915.69,33800],["2021-06-03",8915.69,8989.99,8767.1,8989.99,48700],["2021-06-04",9064.29,9435.78,8989.99,9435.78,62000],["2021-06-07",9435.78,9510.07,9064.29,9435.78,14200],["2021-06-08",9435.78,9510.07,9361.48,9361.48,21300],["2021-06-09",9064.29,9510.07,9064.29,9435.78,14300],["2021-06-10",9435.78,9658.67,9212.88,9658.67,39500],["2021-06-11",9584.37,9732.97,9584.37,9658.67,19600],["2021-06-14",9732.97,9732.97,9732.97,9732.97,8900],["2021-06-15",9658.67,9658.67,9658.67,9658.67,3900],["2021-06-16",9658.67,10030.15,9138.59,10030.15,49600],["2021-06-17",9955.86,10030.15,9658.67,10030.15,27200],["2021-06-18",9955.86,10030.15,9658.67,10030.15,1054100],["2021-06-21",10030.15,10030.15,10030.15,10030.15,3000],["2021-06-22",9881.56,10030.15,9881.56,10030.15,5200],["2021-06-23",10030.15,10030.15,9807.26,9955.86,23800],["2021-06-24",10030.15,10030.15,9955.86,9955.86,7400],["2021-06-25",10030.15,10030.15,10030.15,10030.15,100],["2021-06-28",10030.15,10253.05,10030.15,10178.75,18800],["2021-06-29",10327.34,10327.34,10104.45,10104.45,3800],["2021-06-30",10253.05,10253.05,10104.45,10104.45,3100],["2021-07-01",10104.45,10178.75,9732.97,10178.75,7100],["2021-07-02",10030.15,10030.15,9955.86,9955.86,5000],["2021-07-05",9807.26,9955.86,9658.67,9955.86,8200],["2021-07-06",9881.56,10030.15,9881.56,10030.15,11000],["2021-07-07",10030.15,10030.15,10030.15,10030.15,0],["2021-07-08",10030.15,10030.15,10030.15,10030.15,0],["2021-07-09",9287.18,9881.56,9212.88,9881.56,3700],["2021-07-12",9287.18,9287.18,9287.18,9287.18,400],["2021-07-13",9510.07,9510.07,9138.59,9510.07,400],["2021-07-14",9510.07,9510.07,9510.07,9510.07,500],["2021-07-15",9510.07,9510.07,9510.07,9510.07,0],["2021-07-16",9510.07,9510.07,9510.07,9510.07,4400],["2021-07-19",9138.59,9658.67,9138.59,9658.67,8100],["2021-07-20",9212.88,9212.88,9212.88,9212.88,1000],["2021-07-21",9212.88,10030.15,9212.88,9955.86,21900],["2021-07-22",10104.45,10178.75,10104.45,10178.75,3500],["2021-07-23",9955.86,10030.15,9955.86,10030.15,210000],["2021-07-26",9658.67,9658.67,9658.67,9658.67,5000],["2021-07-27",9658.67,10030.15,9658.67,10030.15,900],["2021-07-28",10030.15,10030.15,10030.15,10030.15,300],["2021-07-29",10104.45,10104.45,10104.45,10104.45,7900],["2021-07-30",10104.45,10178.75,10104.45,10178.75,2800],["2021-08-02",10178.75,10253.05,10178.75,10178.75,6400],["2021-08-03",10178.75,10178.75,9807.26,10030.15,19200],["2021-08-04",10030.15,10178.75,10030.15,10178.75,1100],["2021-08-05",10178.75,10178.75,10178.75,10178.75,3800],["2021-08-06",10178.75,10178.75,10178.75,10178.75,2100],["2021-08-09",10104.45,10253.05,10104.45,10253.05,2600],["2021-08-10",10253.05,10401.64,10253.05,10401.64,11900],["2021-08-11",10475.94,11441.81,10475.94,11441.81,53400],["2021-08-12",12556.27,12556.27,12333.38,12333.38,74600],["2021-08-13",12333.38,12630.57,12110.48,12481.97,11950],["2021-08-16",12556.27,12556.27,11367.51,12259.08,26900],["2021-08-17",11590.4,12110.48,11367.51,12110.48,18000],["2021-08-18",11293.21,11961.89,11144.62,11887.59,21100],["2021-08-19",11293.21,11739.0,11293.21,11367.51,1600],["2021-08-20",11293.21,11887.59,11293.21,11516.1,74300],["2021-08-23",10773.13,11739.0,10773.13,11590.4,19600],["2021-08-24",10773.13,10996.02,10773.13,10996.02,4200],["2021-08-25",11590.4,11590.4,11144.62,11144.62,11400],["2021-08-26",11293.21,11887.59,11293.21,11887.59,1500],["2021-08-27",11144.62,11664.7,11144.62,11516.1,1200],["2021-08-30",11516.1,11516.1,11218.91,11516.1,6300],["2021-08-31",11516.1,11887.59,11516.1,11664.7,50000],["2021-09-01",12184.78,12184.78,11813.29,11887.59,34000],["2021-09-06",11887.59,11961.89,11887.59,11961.89,3300],["2021-09-07",11516.1,11961.89,11516.1,11887.59,213000],["2021-09-08",11887.59,12036.19,11739.0,11961.89,16200],["2021-09-09",12036.19,12036.19,11961.89,11961.89,8700],["2021-09-10",11961.89,12036.19,11961.89,11961.89,9700],["2021-09-13",11961.89,12184.78,11961.89,12036.19,19300],["2021-09-14",12036.19,12110.48,12036.19,12036.19,22600],["2021-09-15",12036.19,12333.38,12036.19,12333.38,12000],["2021-09-16",12407.67,12407.67,12333.38,12333.38,102200],["2021-09-17",12259.08,12259.08,12259.08,12259.08,300],["2021-09-20",11887.59,11961.89,11887.59,11887.59,2200],["2021-09-21",11144.62,11887.59,10773.13,11887.59,3000],["2021-09-22",11144.62,11887.59,11144.62,11813.29,2100],["2021-09-23",11961.89,11961.89,10698.83,11813.29,20400],["2021-09-24",11739.0,11887.59,11739.0,11887.59,13300],["2021-09-27",11887.59,11887.59,11144.62,11887.59,5100],["2021-09-28",11144.62,11144.62,10996.02,11144.62,8600],["2021-09-29",11144.62,11144.62,11144.62,11144.62,0],["2021-09-30",11293.21,11516.1,11293.21,11516.1,5100],["2021-10-01",11516.1,11516.1,11516.1,11516.1,8800],["2021-10-04",11813.29,12259.08,11813.29,12259.08,40200],["2021-10-05",12110.48,12110.48,11887.59,11887.59,2600],["2021-10-06",12259.08,12259.08,12036.19,12036.19,16900],["2021-10-07",12036.19,12036.19,12036.19,12036.19,0],["2021-10-08",11590.4,12184.78,11590.4,12184.78,3100],["2021-10-11",12333.38,12333.38,11739.0,11739.0,1400],["2021-10-12",11739.0,11739.0,11739.0,11739.0,300],["2021-10-13",11887.59,12036.19,11887.59,12036.19,200],["2021-10-14",11590.4,11590.4,11590.4,11590.4,1000],["2021-10-15",11590.4,11590.4,11590.4,11590.4,2000],["2021-10-18",11664.7,11664.7,11590.4,11590.4,300],["2021-10-19",11590.4,11590.4,11516.1,11590.4,500],["2021-10-20",11664.7,12036.19,11590.4,11961.89,86200],["2021-10-21",11961.89,11961.89,11887.59,11961.89,71000],["2021-10-22",11961.89,12036.19,11961.89,11961.89,4300],["2021-10-25",11813.29,12110.48,11664.7,12110.48,4400],["2021-10-26",11887.59,12110.48,11813.29,12110.48,600],["2021-10-27",12110.48,12110.48,11664.7,11664.7,9200],["2021-10-28",11664.7,12407.67,11664.7,12333.38,36500],["2021-10-29",11813.29,12333.38,11813.29,12333.38,7500],["2021-11-01",12333.38,12333.38,12184.78,12184.78,1200],["2021-11-02",12184.78,12184.78,11887.59,11887.59,15600],["2021-11-03",11887.59,11887.59,11664.7,11664.7,24400],["2021-11-04",11516.1,12184.78,11516.1,11887.59,1300],["2021-11-05",11739.0,12184.78,11739.0,12036.19,8100],["2021-11-08",11961.89,12110.48,11887.59,12110.48,6000],["2021-11-09",12110.48,12259.08,11887.59,12184.78,8702],["2021-11-10",12036.19,12259.08,11887.59,12259.08,8600],["2021-11-11",12184.78,12333.38,12110.48,12110.48,22905],["2021-11-12",12259.08,12407.67,12259.08,12333.38,23100],["2021-11-15",12184.78,12481.97,12184.78,12407.67,40000],["2021-11-16",12407.67,12927.76,12333.38,12630.57,38700],["2021-11-17",12630.57,13670.73,12630.57,13447.84,79800],["2021-11-18",13596.43,13745.03,12333.38,13373.54,70700],["2021-11-19",13447.84,13447.84,12630.57,13150.65,5400],["2021-11-22",12630.57,12630.57,12110.48,12333.38,35200],["2021-11-23",12333.38,12704.86,12036.19,12704.86,900],["2021-11-24",12259.08,12630.57,12259.08,12630.57,16700],["2021-11-25",12333.38,12630.57,12259.08,12630.57,39500],["2021-11-26",12556.27,12556.27,12259.08,12259.08,24900],["2021-11-29",12259.08,12407.67,12259.08,12407.67,2600],["2021-11-30",12853.46,12853.46,11590.4,12259.08,9000],["2021-12-01",12036.19,12110.48,11961.89,12110.48,3200],["2021-12-02",12259.08,12407.67,12110.48,12259.08,16100],["2021-12-03",12407.67,12407.67,12184.78,12333.38,7600],["2021-12-06",12333.38,12407.67,12333.38,12333.38,12700],["2021-12-07",13150.65,13150.65,12333.38,12556.27,8800],["2021-12-08",12407.67,12407.67,12259.08,12259.08,33100],["2021-12-09",12259.08,12630.57,12259.08,12630.57,15400],["2021-12-10",12704.86,12704.86,11887.59,12481.97,37100],["2021-12-13",12779.16,12853.46,12481.97,12630.57,11200],["2021-12-14",12779.16,12779.16,12481.97,12556.27,27200],["2021-12-15",12556.27,12853.46,12556.27,12853.46,31300],["2021-12-16",12853.46,13002.05,12853.46,12853.46,24000],["2021-12-17",13002.05,13002.05,12556.27,13002.05,18300],["2021-12-20",13002.05,13224.94,12927.76,13076.35,32700],["2021-12-21",13150.65,13150.65,13076.35,13076.35,11000],["2021-12-22",13076.35,13150.65,13002.05,13002.05,34800],["2021-12-23",13076.35,13224.94,13002.05,13224.94,43800],["2021-12-24",13224.94,13299.24,13224.94,13224.94,22500],["2021-12-27",13373.54,14488.0,13299.24,14265.11,70700],["2021-12-28",14265.11,15602.46,14265.11,15379.57,2838700],["2021-12-29",15379.57,15379.57,14833.09,14833.09,9600],["2021-12-30",14520.81,14833.09,14520.81,14598.88,14600],["2021-12-31",14520.81,14598.88,13427.85,14598.88,30600],["2022-01-04",14755.02,14755.02,14052.4,14676.95,16500],["2022-01-05",14208.54,14208.54,13896.26,13896.26,24300],["2022-01-06",13974.33,13974.33,13271.71,13896.26,34800],["2022-01-07",13505.92,13818.19,13505.92,13818.19,11200],["2022-01-10",13271.71,13662.06,13271.71,13271.71,9800],["2022-01-11",13271.71,13505.92,13193.64,13271.71,6700],["2022-01-12",13271.71,13271.71,12725.23,12803.3,16900],["2022-01-13",12959.44,12959.44,12803.3,12803.3,24100],["2022-01-14",12491.02,12647.16,12256.82,12647.16,13400],["2022-01-17",12881.37,12881.37,12491.02,12491.02,3500],["2022-01-18",12647.16,12647.16,12491.02,12491.02,1000],["2022-01-19",12881.37,12881.37,12491.02,12491.02,700],["2022-01-20",12491.02,12569.09,12334.88,12491.02,9800],["2022-01-21",12491.02,12491.02,12491.02,12491.02,3200],["2022-01-24",12412.95,12412.95,12334.88,12334.88,2300],["2022-01-25",12334.88,12334.88,12256.82,12334.88,4500],["2022-01-26",13505.92,13505.92,12881.37,13349.78,11900],["2022-01-27",13193.64,13896.26,13193.64,13896.26,26100],["2022-01-28",13662.06,15223.43,13662.06,14833.09,464285],["2022-02-07",15613.78,15613.78,14911.16,14989.23,1200],["2022-02-08",14989.23,16472.54,14833.09,14833.09,48100],["2022-02-09",14833.09,14911.16,14442.74,14911.16,1900],["2022-02-10",14833.09,14833.09,14833.09,14833.09,200],["2022-02-11",14833.09,14911.16,14833.09,14833.09,26500],["2022-02-14",14833.09,14833.09,14755.02,14755.02,22300],["2022-02-15",14442.74,14833.09,14442.74,14833.09,17300],["2022-02-16",14833.09,14833.09,14520.81,14520.81,26700],["2022-02-17",14755.02,14833.09,14755.02,14833.09,17600],["2022-02-18",14130.47,14130.47,14130.47,14130.47,100],["2022-02-21",14442.74,14442.74,14442.74,14442.74,6100],["2022-02-22",14442.74,14442.74,14442.74,14442.74,10700],["2022-02-23",14442.74,14442.74,14442.74,14442.74,100],["2022-02-24",14442.74,14442.74,14364.68,14442.74,12200],["2022-02-25",14052.4,14052.4,14052.4,14052.4,5200],["2022-02-28",14052.4,14052.4,14052.4,14052.4,4000],["2022-03-01",14052.4,14052.4,14052.4,14052.4,2500],["2022-03-02",14052.4,14052.4,13974.33,14052.4,8100],["2022-03-03",14833.09,15223.43,14052.4,15223.43,65400],["2022-03-04",15223.43,16004.12,15223.43,16004.12,52500],["2022-03-07",16004.12,16784.81,16004.12,16628.67,49417],["2022-03-08",15769.92,15769.92,14989.23,15613.78,315300],["2022-03-09",16940.95,17019.02,16394.47,16940.95,17400],["2022-03-10",16784.81,16784.81,16004.12,16004.12,11600],["2022-03-11",16004.12,16004.12,16004.12,16004.12,1000],["2022-03-14",15613.78,15613.78,15457.64,15457.64,743805],["2022-03-15",15223.43,16784.81,14052.4,16784.81,16300],["2022-03-16",17565.5,17565.5,15223.43,15223.43,108200],["2022-03-17",15301.5,16550.6,15301.5,15379.57,257500],["2022-03-18",15613.78,16316.4,15379.57,15379.57,5600],["2022-03-21",14911.16,15613.78,14911.16,15613.78,73297],["2022-03-22",14442.74,16238.33,14208.54,16238.33,141800],["2022-03-23",15379.57,16706.74,15379.57,16706.74,59300],["2022-03-24",16160.26,16550.6,16160.26,16394.47,47200],["2022-03-25",16394.47,17565.5,16394.47,16472.54,51900],["2022-03-28",16394.47,17565.5,16394.47,16940.95,30400],["2022-03-29",16940.95,16940.95,16784.81,16862.88,16100],["2022-03-30",16784.81,16940.95,16784.81,16784.81,12800],["2022-03-31",16784.81,16784.81,16784.81,16784.81,1000],["2022-04-01",16784.81,16784.81,15145.36,16784.81,12800],["2022-04-04",16784.81,16784.81,16394.47,16394.47,1300],["2022-04-05",16238.33,16394.47,16238.33,16394.47,2300],["2022-04-06",15769.92,16394.47,15769.92,16316.4,6100],["2022-04-07",16238.33,16316.4,15613.78,15613.78,12400],["2022-04-08",15613.78,15613.78,15301.5,15379.57,43200],["2022-04-12",15769.92,16472.54,15769.92,16472.54,2100],["2022-04-13",16316.4,16316.4,14989.23,15145.36,19100],["2022-04-14",15145.36,15691.85,14989.23,15691.85,800],["2022-04-15",15613.78,15613.78,14833.09,15535.71,2400],["2022-04-18",14833.09,15926.05,14833.09,15926.05,14700],["2022-04-19",15926.05,15926.05,15926.05,15926.05,0],["2022-04-20",14676.95,14755.02,14676.95,14676.95,12300],["2022-04-21",14052.4,14755.02,14052.4,14755.02,1100],["2022-04-22",14833.09,14833.09,14755.02,14755.02,3300],["2022-04-25",14052.4,15379.57,13662.06,15379.57,1100],["2022-04-26",15379.57,15613.78,15379.57,15613.78,200],["2022-04-27",15613.78,16472.54,15613.78,16472.54,1900],["2022-04-28",16472.54,16472.54,16472.54,16472.54,0],["2022-04-29",16004.12,16004.12,15301.5,15301.5,4100],["2022-05-04",15223.43,15223.43,15223.43,15223.43,9400],["2022-05-05",15223.43,15223.43,14911.16,14911.16,5100],["2022-05-06",14833.09,14833.09,14833.09,14833.09,700],["2022-05-09",14833.09,14833.09,14833.09,14833.09,6400],["2022-05-10",14052.4,14052.4,14052.4,14052.4,1000],["2022-05-11",14052.4,15223.43,14052.4,15223.43,6400],["2022-05-12",14989.23,14989.23,14833.09,14833.09,4600],["2022-05-13",15535.71,15535.71,15535.71,15535.71,2000],["2022-05-16",14833.09,15457.64,14833.09,15457.64,7600],["2022-05-17",15457.64,15457.64,15457.64,15457.64,0],["2022-05-18",15457.64,15457.64,15457.64,15457.64,0],["2022-05-19",15535.71,15535.71,15535.71,15535.71,15000],["2022-05-20",15457.64,15457.64,15457.64,15457.64,1000],["2022-05-23",15457.64,15457.64,14989.23,14989.23,11100],["2022-05-24",14911.16,15223.43,14911.16,14989.23,6500],["2022-05-25",15223.43,15223.43,15223.43,15223.43,10000],["2022-05-26",15457.64,15613.78,15457.64,15613.78,10500],["2022-05-27",16238.33,16628.67,16238.33,16472.54,19800],["2022-05-30",17175.16,17175.16,16394.47,16394.47,12100],["2022-05-31",17019.02,17955.84,16472.54,17877.78,77800],["2022-06-01",17955.84,19517.22,17877.78,19283.02,66300],["2022-06-02",20063.7,20063.7,18814.6,18814.6,20000],["2022-06-03",18814.6,20219.84,18814.6,18892.67,67100],["2022-06-06",18892.67,19907.57,18892.67,19751.43,133200],["2022-06-07",20194.29,20194.29,17891.43,18600.0,6500],["2022-06-08",19220.0,19220.0,16828.57,17182.86,8100],["2022-06-09",15942.86,16828.57,15588.57,15677.14,25400],["2022-06-10",15765.71,16385.71,15145.71,16297.14,12400],["2022-06-13",14791.43,16120.0,14791.43,16120.0,7300],["2022-06-14",15500.0,15500.0,14525.71,14880.0,5200],["2022-06-15",14614.29,15057.14,14437.14,14702.86,2700],["2022-06-16",14702.86,15057.14,14437.14,15057.14,23900],["2022-06-17",14260.0,15942.86,13640.0,14702.86,54800],["2022-06-20",14614.29,15057.14,14614.29,14880.0,23100],["2022-06-21",14880.0,15145.71,14880.0,15145.71,19300],["2022-06-22",15057.14,15057.14,14791.43,15057.14,5000],["2022-06-23",14702.86,15500.0,14702.86,15500.0,200],["2022-06-24",14348.57,15411.43,14171.43,15411.43,2500],["2022-06-27",15411.43,15411.43,15411.43,15411.43,0],["2022-06-28",14260.0,15234.29,14260.0,15234.29,200],["2022-06-29",14348.57,15500.0,14348.57,15500.0,18000],["2022-06-30",15500.0,15588.57,15057.14,15057.14,4200],["2022-07-01",14880.0,15411.43,14880.0,15411.43,5100],["2022-07-04",15411.43,15411.43,15411.43,15411.43,0],["2022-07-05",14525.71,15677.14,14525.71,15500.0,13000],["2022-07-06",14614.29,15411.43,14614.29,15411.43,600],["2022-07-07",15057.14,15411.43,15057.14,15411.43,5800],["2022-07-08",15057.14,15411.43,15057.14,15411.43,27700],["2022-07-11",14614.29,15234.29,14525.71,15234.29,17100],["2022-07-12",15234.29,15234.29,15234.29,15234.29,0],["2022-07-13",15234.29,15234.29,15234.29,15234.29,100],["2022-07-14",15145.71,15234.29,15057.14,15057.14,2000],["2022-07-15",15234.29,15234.29,15234.29,15234.29,51200],["2022-07-18",15411.43,15500.0,15234.29,15234.29,2400],["2022-07-19",15057.14,15057.14,15057.14,15057.14,100],["2022-07-20",15411.43,15411.43,15411.43,15411.43,200],["2022-07-21",15411.43,15411.43,15411.43,15411.43,0],["2022-07-22",15411.43,15411.43,15411.43,15411.43,0],["2022-07-25",14171.43,15411.43,14171.43,15411.43,600],["2022-07-26",15500.0,15500.0,15500.0,15500.0,100],["2022-07-27",14614.29,14614.29,14614.29,14614.29,2300],["2022-07-28",14702.86,14702.86,14614.29,14702.86,500],["2022-07-29",14702.86,14702.86,14614.29,14614.29,3200],["2022-08-01",15057.14,15057.14,15057.14,15057.14,500],["2022-08-02",15057.14,15057.14,15057.14,15057.14,0],["2022-08-03",15057.14,15057.14,15057.14,15057.14,0],["2022-08-04",13994.29,14968.57,13994.29,14968.57,1400],["2022-08-05",15057.14,15057.14,14968.57,14968.57,2100],["2022-08-08",14968.57,14968.57,14437.14,14880.0,14200],["2022-08-09",14880.0,14880.0,14880.0,14880.0,100],["2022-08-10",14880.0,14880.0,14614.29,14614.29,1600],["2022-08-11",14614.29,14614.29,14525.71,14614.29,1200],["2022-08-12",14614.29,14614.29,14614.29,14614.29,0],["2022-08-15",14525.71,14614.29,14437.14,14614.29,4700],["2022-08-16",14614.29,14880.0,14437.14,14880.0,500],["2022-08-17",14880.0,15057.14,14880.0,15057.14,64200],["2022-08-18",14880.0,15057.14,13728.57,14880.0,6600],["2022-08-19",14437.14,14437.14,14437.14,14437.14,300],["2022-08-22",15057.14,15057.14,13728.57,14880.0,1400],["2022-08-23",14880.0,14880.0,14880.0,14880.0,0],["2022-08-24",14880.0,14880.0,14880.0,14880.0,0],["2022-08-25",14880.0,14880.0,14880.0,14880.0,0],["2022-08-26",14614.29,14880.0,14614.29,14880.0,700],["2022-08-29",14082.86,14791.43,14082.86,14791.43,500],["2022-08-30",13994.29,13994.29,13994.29,13994.29,1300],["2022-08-31",14968.57,14968.57,14968.57,14968.57,100],["2022-09-05",14968.57,14968.57,14968.57,14968.57,100],["2022-09-06",14968.57,14968.57,14968.57,14968.57,0],["2022-09-07",13994.29,14171.43,13994.29,14171.43,2600],["2022-09-08",14880.0,14880.0,14171.43,14171.43,18500],["2022-09-09",13905.71,14171.43,12754.29,14082.86,9200],["2022-09-12",13640.0,13640.0,13285.71,13285.71,500],["2022-09-13",13285.71,13374.29,12842.86,13108.57,12100],["2022-09-14",13108.57,13108.57,12754.29,12842.86,1900],["2022-09-15",12842.86,12842.86,12400.0,12842.86,4000],["2022-09-16",12842.86,12842.86,12754.29,12754.29,2100],["2022-09-19",12311.43,12400.0,12045.71,12400.0,1300],["2022-09-20",12665.71,12665.71,12400.0,12400.0,500],["2022-09-21",12754.29,12754.29,12754.29,12754.29,113400],["2022-09-22",11957.14,12665.71,11957.14,12665.71,200],["2022-09-23",12045.71,12045.71,11425.71,11425.71,40400],["2022-09-26",11248.57,12488.57,10362.86,12311.43,32500],["2022-09-27",11514.29,12134.29,11160.0,11160.0,1300],["2022-09-28",10274.29,10982.86,10097.14,10805.71,6200],["2022-09-29",10185.71,10274.29,10185.71,10185.71,3200],["2022-09-30",10185.71,10805.71,10185.71,10362.86,9900],["2022-10-03",10362.86,10362.86,10185.71,10185.71,3600],["2022-10-04",10982.86,10982.86,10185.71,10274.29,7700],["2022-10-05",10274.29,10451.43,10274.29,10451.43,1100],["2022-10-06",10717.14,10717.14,10185.71,10185.71,2400],["2022-10-07",10185.71,10451.43,9388.57,10451.43,400],["2022-10-10",9477.14,10362.86,9477.14,10362.86,1400],["2022-10-11",9477.14,9742.86,9477.14,9654.29,1300],["2022-10-12",9654.29,10274.29,9565.71,10274.29,20700],["2022-10-13",9565.71,9565.71,9565.71,9565.71,100],["2022-10-14",9742.86,9742.86,8857.14,9654.29,3300],["2022-10-17",9654.29,9831.43,9654.29,9742.86,7300],["2022-10-18",10097.14,10097.14,9920.0,9920.0,5900],["2022-10-19",9654.29,10540.0,9654.29,10008.57,43900],["2022-10-20",10185.71,10451.43,10185.71,10451.43,3000],["2022-10-21",10451.43,10451.43,9920.0,9920.0,15200],["2022-10-24",9920.0,10451.43,9920.0,10274.29,21700],["2022-10-25",9388.57,10628.57,9300.0,9477.14,1700],["2022-10-26",9742.86,9742.86,9654.29,9742.86,7200],["2022-10-27",9742.86,10097.14,9742.86,10097.14,18200],["2022-10-28",10097.14,10097.14,10097.14,10097.14,2000],["2022-10-31",9742.86,9742.86,9742.86,9742.86,2000],["2022-11-01",9742.86,9742.86,9742.86,9742.86,100],["2022-11-02",9654.29,9831.43,9654.29,9831.43,32200],["2022-11-03",9831.43,9831.43,9831.43,9831.43,0],["2022-11-04",9742.86,9742.86,9742.86,9742.86,2300],["2022-11-07",9742.86,10008.57,9742.86,10008.57,15100],["2022-11-08",9565.71,9565.71,9565.71,9565.71,400],["2022-11-09",9565.71,9565.71,9565.71,9565.71,100],["2022-11-10",9565.71,9565.71,9565.71,9565.71,500000],["2022-11-11",9565.71,9565.71,9565.71,9565.71,501100],["2022-11-14",9565.71,9565.71,9211.43,9211.43,1200],["2022-11-15",9211.43,9211.43,8502.86,8857.14,13000],["2022-11-16",7971.43,9211.43,7971.43,9211.43,1300],["2022-11-17",9211.43,9300.0,9211.43,9300.0,600],["2022-11-18",9300.0,9300.0,9300.0,9300.0,2000],["2022-11-21",9211.43,9211.43,9034.29,9034.29,800],["2022-11-22",8857.14,9388.57,8857.14,9388.57,8700],["2022-11-23",9388.57,9388.57,9211.43,9300.0,3500],["2022-11-24",9211.43,9211.43,9211.43,9211.43,3000],["2022-11-25",9034.29,9211.43,9034.29,9211.43,2500],["2022-11-28",8414.29,9211.43,8414.29,8945.71,13800],["2022-11-29",8237.14,9211.43,8237.14,9211.43,200],["2022-11-30",9122.86,9122.86,9034.29,9034.29,600],["2022-12-01",8237.14,9034.29,8237.14,8680.0,219809],["2022-12-02",8857.14,9477.14,8857.14,9477.14,16600],["2022-12-05",10185.71,10185.71,9920.0,9920.0,2200],["2022-12-06",9742.86,9742.86,9654.29,9654.29,1700],["2022-12-07",9654.29,9654.29,9565.71,9565.71,2300],["2022-12-08",9654.29,10451.43,9654.29,10451.43,500],["2022-12-09",10274.29,10274.29,10008.57,10274.29,1200],["2022-12-12",10274.29,10274.29,10274.29,10274.29,0],["2022-12-13",9654.29,10540.0,9565.71,10540.0,10600],["2022-12-14",10628.57,10628.57,10451.43,10451.43,5300],["2022-12-15",10628.57,10628.57,10628.57,10628.57,100],["2022-12-16",10540.0,10628.57,10540.0,10628.57,6100],["2022-12-19",10628.57,10628.57,10628.57,10628.57,0],["2022-12-20",11248.57,11248.57,11248.57,11248.57,100],["2022-12-21",11248.57,11248.57,11248.57,11248.57,0],["2022-12-22",11248.57,11248.57,11248.57,11248.57,0],["2022-12-23",11248.57,11248.57,11248.57,11248.57,0],["2022-12-26",10362.86,10362.86,10362.86,10362.86,200],["2022-12-27",10274.29,10274.29,10274.29,10274.29,500],["2022-12-28",10274.29,10274.29,10274.29,10274.29,256000],["2022-12-29",10274.29,10274.29,10274.29,10274.29,0],["2022-12-30",10274.29,10274.29,10274.29,10274.29,0],["2023-01-03",10274.29,10274.29,10274.29,10274.29,0],["2023-01-04",10274.29,10274.29,10274.29,10274.29,0],["2023-01-05",10274.29,10274.29,10274.29,10274.29,700],["2023-01-06",10274.29,10274.29,10274.29,10274.29,800],["2023-01-09",10362.86,10362.86,10274.29,10274.29,300],["2023-01-10",10717.14,10717.14,10717.14,10717.14,100],["2023-01-11",10717.14,10717.14,10717.14,10717.14,0],["2023-01-12",10717.14,10717.14,10717.14,10717.14,0],["2023-01-13",10717.14,10717.14,10717.14,10717.14,100],["2023-01-16",10717.14,10717.14,10717.14,10717.14,200],["2023-01-17",10717.14,10717.14,10717.14,10717.14,400],["2023-01-18",10628.57,10628.57,10362.86,10362.86,1000],["2023-01-19",10805.71,10805.71,10805.71,10805.71,200],["2023-01-27",10362.86,11868.57,10362.86,11868.57,2600],["2023-01-30",12400.0,12400.0,12222.86,12222.86,200],["2023-01-31",12222.86,12222.86,12222.86,12222.86,0],["2023-02-01",12222.86,12222.86,12222.86,12222.86,0],["2023-02-02",12222.86,12222.86,12222.86,12222.86,0],["2023-02-03",12488.57,12488.57,11160.0,11160.0,200],["2023-02-06",11160.0,12222.86,10097.14,12222.86,21800],["2023-02-07",12400.0,12400.0,11071.43,11071.43,600],["2023-02-08",10274.29,10274.29,10008.57,10097.14,300],["2023-02-09",10982.86,11071.43,10628.57,10628.57,3300],["2023-02-10",10628.57,10628.57,9565.71,9565.71,5900],["2023-02-13",9565.71,9565.71,9565.71,9565.71,0],["2023-02-14",8945.71,9920.0,8680.0,9920.0,1500],["2023-02-15",9920.0,10008.57,9920.0,10008.57,200],["2023-02-16",10008.57,10008.57,9034.29,9300.0,2200],["2023-02-17",8414.29,9300.0,8414.29,9300.0,1000],["2023-02-20",9388.57,9654.29,9388.57,9477.14,3100],["2023-02-21",9388.57,9388.57,9388.57,9388.57,100],["2023-02-22",9565.71,9565.71,9565.71,9565.71,100],["2023-02-23",9565.71,9565.71,9565.71,9565.71,100],["2023-02-24",9388.57,9388.57,9211.43,9300.0,20400],["2023-02-27",9300.0,9300.0,9300.0,9300.0,100],["2023-02-28",9388.57,9477.14,8945.71,9477.14,17700],["2023-03-01",9477.14,10362.86,9477.14,10362.86,7200],["2023-03-02",10185.71,11337.14,10185.71,11337.14,8500],["2023-03-03",10362.86,10362.86,10274.29,10274.29,31500],["2023-03-06",10008.57,10008.57,9742.86,9742.86,2000],["2023-03-07",9831.43,9831.43,9831.43,9831.43,500],["2023-03-08",9831.43,9831.43,9742.86,9831.43,6100],["2023-03-09",9831.43,9831.43,9831.43,9831.43,0],["2023-03-10",9654.29,9654.29,9654.29,9654.29,100],["2023-03-13",9654.29,9742.86,9654.29,9742.86,5100],["2023-03-14",9742.86,9742.86,9742.86,9742.86,0],["2023-03-15",9742.86,9742.86,9742.86,9742.86,10100],["2023-03-16",9654.29,9742.86,9654.29,9742.86,1100],["2023-03-17",9742.86,9742.86,9742.86,9742.86,3000],["2023-03-20",9742.86,10362.86,9742.86,10362.86,4200],["2023-03-21",10185.71,10185.71,9742.86,9742.86,1700],["2023-03-22",9742.86,9742.86,9300.0,9388.57,6000],["2023-03-23",9477.14,9477.14,9477.14,9477.14,2000],["2023-03-24",10185.71,10185.71,9742.86,9742.86,400],["2023-03-27",9742.86,9742.86,9742.86,9742.86,0],["2023-03-28",10540.0,10540.0,9742.86,9742.86,1100],["2023-03-29",9920.0,9920.0,9388.57,9388.57,1900],["2023-03-30",9920.0,10274.29,9920.0,9920.0,22000],["2023-03-31",9920.0,10894.29,9477.14,9477.14,23700],["2023-04-03",9831.43,9831.43,9742.86,9742.86,6400],["2023-04-04",9565.71,9565.71,9300.0,9388.57,17200],["2023-04-05",9388.57,9388.57,9388.57,9388.57,0],["2023-04-06",9388.57,9388.57,9388.57,9388.57,600],["2023-04-07",9654.29,9654.29,9300.0,9300.0,1100],["2023-04-10",9388.57,9388.57,9300.0,9300.0,11000],["2023-04-11",9477.14,9477.14,9477.14,9477.14,600],["2023-04-12",9477.14,9477.14,9388.57,9477.14,1300],["2023-04-13",9477.14,9477.14,9477.14,9477.14,800],["2023-04-14",9388.57,9477.14,9388.57,9477.14,6500],["2023-04-17",9388.57,9388.57,9388.57,9388.57,600],["2023-04-18",9388.57,9388.57,9300.0,9300.0,4400],["2023-04-19",9300.0,9300.0,9300.0,9300.0,200],["2023-04-20",9300.0,9300.0,9300.0,9300.0,600],["2023-04-21",9300.0,9300.0,9300.0,9300.0,0],["2023-04-24",9831.43,9831.43,9831.43,9831.43,100],["2023-04-25",9742.86,9742.86,9742.86,9742.86,100],["2023-04-26",9300.0,9477.14,9300.0,9477.14,6300],["2023-04-27",9300.0,9300.0,8857.14,9034.29,7000],["2023-04-28",9034.29,9122.86,9034.29,9122.86,8700],["2023-05-04",9122.86,9122.86,9122.86,9122.86,600],["2023-05-05",9211.43,9211.43,9122.86,9122.86,500],["2023-05-08",9211.43,9211.43,9122.86,9122.86,1500],["2023-05-09",9122.86,9122.86,9122.86,9122.86,0],["2023-05-10",9654.29,9654.29,9122.86,9122.86,1100],["2023-05-11",9122.86,9122.86,9122.86,9122.86,3800],["2023-05-12",9122.86,9122.86,9034.29,9034.29,6800],["2023-05-15",9034.29,9034.29,9034.29,9034.29,0],["2023-05-16",9477.14,9477.14,9122.86,9122.86,506400],["2023-05-17",9122.86,9122.86,9122.86,9122.86,7500],["2023-05-18",9034.29,9034.29,9034.29,9034.29,500],["2023-05-19",9034.29,9034.29,9034.29,9034.29,0],["2023-05-22",9034.29,9034.29,8945.71,9034.29,33900],["2023-05-23",9034.29,9034.29,9034.29,9034.29,4300],["2023-05-24",9034.29,9034.29,9034.29,9034.29,0],["2023-05-25",9122.86,9122.86,9122.86,9122.86,300],["2023-05-26",9034.29,9034.29,9034.29,9034.29,4500],["2023-05-29",9300.0,9300.0,9300.0,9300.0,5000],["2023-05-30",9300.0,9300.0,9300.0,9300.0,500],["2023-05-31",9300.0,9300.0,9300.0,9300.0,3000],["2023-06-01",9211.43,9211.43,9122.86,9122.86,3600],["2023-06-02",9122.86,9122.86,9034.29,9122.86,7000],["2023-06-05",9122.86,9122.86,9122.86,9122.86,3200],["2023-06-06",9122.86,9122.86,9034.29,9122.86,2000],["2023-06-07",9122.86,9122.86,9034.29,9034.29,20100],["2023-06-08",9034.29,9122.86,9034.29,9122.86,24000],["2023-06-09",9122.86,9122.86,9122.86,9122.86,1100],["2023-06-12",9122.86,9122.86,9122.86,9122.86,3200],["2023-06-13",9122.86,9122.86,9122.86,9122.86,2100],["2023-06-14",9122.86,9122.86,9034.29,9122.86,25200],["2023-06-15",9122.86,9122.86,9122.86,9122.86,10000],["2023-06-16",9034.29,9122.86,9034.29,9122.86,300],["2023-06-19",9122.86,9122.86,9122.86,9122.86,1700],["2023-06-20",9122.86,9122.86,9122.86,9122.86,2300],["2023-06-21",9122.86,9122.86,9034.29,9122.86,400],["2023-06-22",9211.43,9211.43,9211.43,9211.43,1800],["2023-06-23",9211.43,9211.43,9211.43,9211.43,100],["2023-06-26",9034.29,9211.43,9034.29,9211.43,4500],["2023-06-27",9477.14,9565.71,9477.14,9565.71,3500],["2023-06-28",9300.0,9300.0,9211.43,9211.43,2200],["2023-06-29",9211.43,9211.43,9211.43,9211.43,300],["2023-06-30",9211.43,9211.43,9211.43,9211.43,200],["2023-07-03",9034.29,9034.29,9034.29,9034.29,1300],["2023-07-04",9034.29,9034.29,8945.71,9034.29,10400],["2023-07-05",9034.29,9034.29,9034.29,9034.29,1300],["2023-07-06",9034.29,9034.29,9034.29,9034.29,85000],["2023-07-07",9034.29,9034.29,9034.29,9034.29,0],["2023-07-10",9034.29,9034.29,8945.71,8945.71,3800],["2023-07-11",9034.29,9034.29,9034.29,9034.29,200],["2023-07-12",9300.0,9300.0,9300.0,9300.0,200],["2023-07-13",8945.71,9034.29,8857.14,8857.14,28200],["2023-07-14",8857.14,8857.14,8857.14,8857.14,400],["2023-07-17",9034.29,9034.29,9034.29,9034.29,900],["2023-07-18",9034.29,9034.29,9034.29,9034.29,0],["2023-07-19",9211.43,9211.43,9211.43,9211.43,400],["2023-07-20",9211.43,9211.43,9211.43,9211.43,0],["2023-07-21",9122.86,9122.86,9122.86,9122.86,2000],["2023-07-24",8857.14,9034.29,8857.14,9034.29,13600],["2023-07-25",9034.29,9122.86,9034.29,9122.86,6600],["2023-07-26",9122.86,9122.86,9034.29,9122.86,14500],["2023-07-27",9034.29,9122.86,8945.71,9034.29,31900],["2023-07-28",9034.29,9034.29,8857.14,8945.71,59900],["2023-07-31",8945.71,8945.71,8945.71,8945.71,300],["2023-08-01",9300.0,9300.0,9122.86,9122.86,1300],["2023-08-02",9122.86,9122.86,8857.14,8857.14,40000],["2023-08-03",9034.29,9388.57,9034.29,9300.0,32500],["2023-08-04",9122.86,9122.86,9034.29,9034.29,108200],["2023-08-07",9034.29,9300.0,9034.29,9300.0,8400],["2023-08-08",9388.57,9565.71,9388.57,9388.57,6300],["2023-08-09",9388.57,9742.86,9388.57,9742.86,22100],["2023-08-10",9742.86,9742.86,9122.86,9388.57,21600],["2023-08-11",9122.86,9477.14,9034.29,9388.57,63600],["2023-08-14",9388.57,9388.57,9388.57,9388.57,400],["2023-08-15",9300.0,9300.0,9122.86,9122.86,10100],["2023-08-16",9565.71,9565.71,9388.57,9388.57,1100],["2023-08-17",9300.0,9388.57,9300.0,9388.57,6000],["2023-08-18",9300.0,9388.57,9211.43,9211.43,25700],["2023-08-21",9211.43,9211.43,9211.43,9211.43,1500],["2023-08-22",9211.43,9211.43,9211.43,9211.43,81500],["2023-08-23",8414.29,8414.29,8414.29,8414.29,30000],["2023-08-24",8680.0,9211.43,8680.0,9211.43,56800],["2023-08-25",9300.0,9300.0,9122.86,9211.43,5600],["2023-08-28",9211.43,9211.43,8502.86,8502.86,36600],["2023-08-29",9122.86,9122.86,8857.14,8857.14,200],["2023-08-30",8857.14,9034.29,8857.14,8945.71,4800],["2023-08-31",8945.71,8945.71,8945.71,8945.71,1200],["2023-09-05",8945.71,9388.57,8945.71,9388.57,57100],["2023-09-06",9300.0,9742.86,9300.0,9742.86,10800],["2023-09-07",9654.29,9831.43,9654.29,9654.29,3000],["2023-09-08",9654.29,9654.29,9654.29,9654.29,0],["2023-09-11",9300.0,9654.29,9211.43,9654.29,7200],["2023-09-12",9300.0,9300.0,9300.0,9300.0,20000],["2023-09-13",9742.86,9742.86,9300.0,9388.57,7400],["2023-09-14",9831.43,10274.29,9742.86,10274.29,156300],["2023-09-15",11248.57,11248.57,11248.57,11248.57,20000],["2023-09-18",12311.43,12311.43,10628.57,11248.57,104300],["2023-09-19",10451.43,11071.43,10362.86,10805.71,37900],["2023-09-20",10894.29,10894.29,10185.71,10274.29,517300],["2023-09-21",10274.29,10451.43,10097.14,10185.71,32300],["2023-09-22",9920.0,10097.14,9477.14,9565.71,18300],["2023-09-25",9565.71,9654.29,9388.57,9388.57,24800],["2023-09-26",9300.0,9388.57,9211.43,9388.57,35900],["2023-09-27",9122.86,9388.57,9122.86,9388.57,26400],["2023-09-28",9388.57,9565.71,9388.57,9477.14,7500],["2023-09-29",9477.14,9654.29,9477.14,9654.29,12200],["2023-10-02",9742.86,9742.86,9742.86,9742.86,1200],["2023-10-03",9742.86,9742.86,9388.57,9742.86,8200],["2023-10-04",9742.86,9742.86,9477.14,9742.86,21500],["2023-10-05",9565.71,10451.43,9565.71,9831.43,14100],["2023-10-06",9565.71,9920.0,9477.14,9920.0,13100],["2023-10-09",9477.14,9831.43,9477.14,9831.43,1600],["2023-10-10",9920.0,9920.0,9920.0,9920.0,100],["2023-10-11",9742.86,9742.86,9654.29,9742.86,72000],["2023-10-12",9742.86,9742.86,9742.86,9742.86,0],["2023-10-13",9565.71,9742.86,9565.71,9742.86,21400],["2023-10-16",9742.86,9742.86,9742.86,9742.86,0],["2023-10-17",9742.86,9831.43,9742.86,9742.86,18400],["2023-10-18",9565.71,9565.71,9565.71,9565.71,31700],["2023-10-19",9742.86,9742.86,9565.71,9565.71,20700],["2023-10-20",9742.86,10362.86,9742.86,10362.86,1400],["2023-10-23",10185.71,10362.86,10185.71,10185.71,1400],["2023-10-24",10185.71,10185.71,10097.14,10097.14,1200],["2023-10-25",10097.14,10451.43,10097.14,10451.43,306391],["2023-10-26",9920.0,9920.0,9742.86,9742.86,3500],["2023-10-27",10185.71,10185.71,10185.71,10185.71,100],["2023-10-30",9742.86,9742.86,9742.86,9742.86,27900],["2023-10-31",9742.86,9742.86,9742.86,9742.86,5000],["2023-11-01",9831.43,9831.43,9742.86,9742.86,29300],["2023-11-02",9742.86,9742.86,9742.86,9742.86,0],["2023-11-03",10185.71,10185.71,9831.43,9831.43,200],["2023-11-06",9831.43,10185.71,9831.43,10185.71,4700],["2023-11-07",10185.71,10185.71,10185.71,10185.71,1100],["2023-11-08",10185.71,10185.71,10185.71,10185.71,0],["2023-11-09",10008.57,10008.57,10008.57,10008.57,100],["2023-11-10",10008.57,10008.57,10008.57,10008.57,6200],["2023-11-13",10008.57,10008.57,9920.0,9920.0,1700],["2023-11-14",9831.43,9920.0,9742.86,9920.0,19700],["2023-11-15",9831.43,9831.43,9742.86,9831.43,16000],["2023-11-16",9920.0,9920.0,9831.43,9831.43,2000],["2023-11-17",9831.43,10008.57,9831.43,10008.57,8500],["2023-11-20",9742.86,9742.86,9477.14,9742.86,3000],["2023-11-21",9831.43,10008.57,9831.43,10008.57,5100],["2023-11-22",10008.57,10008.57,10008.57,10008.57,0],["2023-11-23",9742.86,9742.86,9742.86,9742.86,16000],["2023-11-24",9742.86,9742.86,9742.86,9742.86,0],["2023-11-27",9742.86,9742.86,9742.86,9742.86,0],["2023-11-28",9565.71,9742.86,9477.14,9477.14,5600],["2023-11-29",9565.71,9565.71,9565.71,9565.71,1700],["2023-11-30",9565.71,9565.71,9565.71,9565.71,0],["2023-12-01",9565.71,9565.71,9565.71,9565.71,0],["2023-12-04",9565.71,9742.86,9565.71,9742.86,1100],["2023-12-05",9742.86,9742.86,9742.86,9742.86,4600],["2023-12-06",9742.86,10717.14,9742.86,10717.14,1500],["2023-12-07",10628.57,11780.0,10628.57,11780.0,36700],["2023-12-08",12400.0,12665.71,11071.43,12400.0,2400],["2023-12-11",11514.29,11514.29,11160.0,11160.0,400],["2023-12-12",10185.71,11160.0,10097.14,10362.86,5100],["2023-12-13",10362.86,10362.86,10362.86,10362.86,201149],["2023-12-14",10008.57,10982.86,10008.57,10982.86,1300],["2023-12-15",10185.71,10274.29,10008.57,10008.57,6000],["2023-12-18",10894.29,10894.29,10894.29,10894.29,1000],["2023-12-19",10717.14,11957.14,10628.57,11071.43,12700],["2023-12-20",11780.0,12134.29,11425.71,12134.29,29000],["2023-12-21",12488.57,13285.71,12134.29,12134.29,28300],["2023-12-22",11957.14,12311.43,11691.43,12311.43,2200],["2023-12-25",12045.71,13197.14,12045.71,13197.14,23200],["2023-12-26",12222.86,14171.43,11957.14,13108.57,26600],["2023-12-27",13994.29,14171.43,13285.71,13994.29,27400],["2023-12-28",14171.43,14348.57,13817.14,13817.14,13100],["2023-12-29",13994.29,14171.43,13994.29,14171.43,21600],["2024-01-02",13285.71,14525.71,13285.71,14525.71,17900],["2024-01-03",13462.86,13462.86,13108.57,13197.14,11200],["2024-01-04",12488.57,13640.0,12045.71,13640.0,5200],["2024-01-05",12665.71,12665.71,12665.71,12665.71,100],["2024-01-08",12134.29,12400.0,11957.14,12400.0,7000],["2024-01-09",12400.0,12400.0,12400.0,12400.0,300],["2024-01-10",12488.57,12488.57,12488.57,12488.57,700],["2024-01-11",12488.57,12488.57,12488.57,12488.57,700],["2024-01-12",12488.57,12488.57,12488.57,12488.57,500],["2024-01-15",12488.57,12488.57,12488.57,12488.57,5000],["2024-01-16",12488.57,12488.57,12488.57,12488.57,300],["2024-01-17",12488.57,12488.57,12488.57,12488.57,0],["2024-01-18",12488.57,12488.57,12488.57,12488.57,0],["2024-01-19",12400.0,12842.86,12400.0,12400.0,7100],["2024-01-22",12754.29,13285.71,11691.43,11691.43,600],["2024-01-23",11691.43,12842.86,11691.43,11780.0,4100],["2024-01-24",11957.14,11957.14,11780.0,11780.0,10100],["2024-01-25",11780.0,11780.0,11780.0,11780.0,0],["2024-01-26",12400.0,12931.43,12400.0,12931.43,300],["2024-01-29",12931.43,13285.71,12842.86,13020.0,2200],["2024-01-30",13020.0,13285.71,13020.0,13285.71,6600],["2024-01-31",13285.71,13285.71,13285.71,13285.71,100],["2024-02-01",13285.71,13285.71,13285.71,13285.71,0],["2024-02-02",12045.71,12045.71,12045.71,12045.71,100],["2024-02-05",12222.86,13197.14,12222.86,13197.14,23600],["2024-02-06",13285.71,13285.71,13197.14,13285.71,5200],["2024-02-07",13285.71,13994.29,12842.86,13640.0,30300],["2024-02-15",13640.0,13640.0,12400.0,12400.0,200],["2024-02-16",12400.0,12400.0,12400.0,12400.0,0],["2024-02-19",13197.14,13197.14,11957.14,12931.43,1300],["2024-02-20",13197.14,13197.14,13197.14,13197.14,100],["2024-02-21",13197.14,13197.14,13197.14,13197.14,200],["2024-02-22",13108.57,13108.57,13020.0,13020.0,800],["2024-02-23",12045.71,12045.71,12045.71,12045.71,200],["2024-02-26",11248.57,13197.14,11248.57,13197.14,15200],["2024-02-27",14171.43,14171.43,12045.71,13640.0,1600],["2024-02-28",12400.0,13640.0,12311.43,13640.0,20400],["2024-02-29",12400.0,13285.71,12400.0,13285.71,600],["2024-03-01",13285.71,13285.71,13285.71,13285.71,0],["2024-03-04",13285.71,13285.71,13285.71,13285.71,0],["2024-03-05",13108.57,13640.0,13108.57,13462.86,6600],["2024-03-06",13462.86,13462.86,13462.86,13462.86,0],["2024-03-07",13462.86,13462.86,13462.86,13462.86,0],["2024-03-08",13462.86,13462.86,13462.86,13462.86,0],["2024-03-11",13462.86,13462.86,13462.86,13462.86,0],["2024-03-12",13108.57,13108.57,13108.57,13108.57,200],["2024-03-13",13285.71,13285.71,11868.57,11868.57,3500],["2024-03-14",12931.43,13020.0,10717.14,12045.71,11500],["2024-03-15",11514.29,12045.71,11514.29,12045.71,127500],["2024-03-18",12045.71,12045.71,12045.71,12045.71,3000],["2024-03-19",12045.71,12045.71,12045.71,12045.71,0],["2024-03-20",12045.71,12045.71,12045.71,12045.71,200],["2024-03-21",12045.71,12045.71,12045.71,12045.71,0],["2024-03-22",12045.71,12045.71,12045.71,12045.71,0],["2024-03-25",12045.71,12045.71,12045.71,12045.71,0],["2024-03-26",12045.71,12045.71,12045.71,12045.71,0],["2024-03-27",12045.71,12045.71,12045.71,12045.71,0],["2024-03-28",12045.71,12045.71,12045.71,12045.71,0],["2024-03-29",12045.71,12045.71,12045.71,12045.71,0],["2024-04-01",12045.71,12045.71,12045.71,12045.71,0],["2024-04-02",12045.71,12045.71,12045.71,12045.71,0],["2024-04-03",12665.71,13197.14,12665.71,12842.86,12600],["2024-04-04",11957.14,12842.86,11957.14,12842.86,200],["2024-04-05",12842.86,12842.86,12842.86,12842.86,0],["2024-04-08",11602.86,11602.86,11602.86,11602.86,295600],["2024-04-09",12665.71,12754.29,12665.71,12754.29,1100],["2024-04-10",12754.29,12754.29,12754.29,12754.29,0],["2024-04-11",12754.29,12754.29,12754.29,12754.29,0],["2024-04-12",12754.29,12754.29,12754.29,12754.29,0],["2024-04-15",12754.29,12754.29,12754.29,12754.29,0],["2024-04-16",12754.29,12754.29,12754.29,12754.29,0],["2024-04-17",12754.29,12754.29,12754.29,12754.29,0],["2024-04-19",12754.29,12754.29,12754.29,12754.29,0],["2024-04-22",12754.29,12754.29,12754.29,12754.29,0],["2024-04-23",12754.29,12754.29,12754.29,12754.29,0],["2024-04-24",12754.29,12754.29,12754.29,12754.29,0],["2024-04-25",12754.29,12754.29,12754.29,12754.29,0],["2024-04-26",13285.71,13285.71,13285.71,13285.71,100],["2024-05-02",12045.71,12045.71,12045.71,12045.71,100],["2024-05-03",12045.71,13197.14,12045.71,12931.43,4200],["2024-05-06",12842.86,13285.71,12045.71,12045.71,2000],["2024-05-07",12931.43,13197.14,12931.43,13197.14,900],["2024-05-08",12222.86,13285.71,12045.71,13285.71,6600],["2024-05-09",13285.71,13285.71,13285.71,13285.71,0],["2024-05-10",12222.86,12222.86,12222.86,12222.86,100],["2024-05-13",13285.71,13285.71,13285.71,13285.71,100],["2024-05-14",12222.86,12222.86,12222.86,12222.86,100],["2024-05-15",12222.86,12222.86,11071.43,11160.0,2500],["2024-05-16",12222.86,12222.86,12045.71,12222.86,1400],["2024-05-17",12665.71,13285.71,12665.71,13285.71,600],["2024-05-20",12842.86,13285.71,12842.86,13197.14,12600],["2024-05-21",13108.57,13285.71,12222.86,12222.86,800],["2024-05-22",12222.86,12222.86,12222.86,12222.86,300],["2024-05-23",12222.86,12222.86,12222.86,12222.86,0],["2024-05-24",12222.86,12222.86,12222.86,12222.86,0],["2024-05-27",12488.57,12488.57,12488.57,12488.57,100],["2024-05-28",12045.71,12045.71,11514.29,11514.29,1900],["2024-05-29",11514.29,11514.29,11514.29,11514.29,0],["2024-05-30",12134.29,12134.29,12134.29,12134.29,100],["2024-05-31",12134.29,12134.29,12134.29,12134.29,0],["2024-06-03",12134.29,12134.29,12134.29,12134.29,0],["2024-06-04",12134.29,12134.29,12134.29,12134.29,0],["2024-06-05",12134.29,12134.29,12134.29,12134.29,0],["2024-06-06",12134.29,12134.29,12134.29,12134.29,0],["2024-06-07",12134.29,12134.29,12134.29,12134.29,1000],["2024-06-10",12134.29,12134.29,12134.29,12134.29,0],["2024-06-11",12134.29,12134.29,12134.29,12134.29,0],["2024-06-12",12134.29,12134.29,12134.29,12134.29,0],["2024-06-13",12134.29,12134.29,12134.29,12134.29,0],["2024-06-14",12134.29,12134.29,12134.29,12134.29,0],["2024-06-17",11691.43,11691.43,11691.43,11691.43,300],["2024-06-18",11691.43,11691.43,11691.43,11691.43,0],["2024-06-19",11691.43,11691.43,11691.43,11691.43,0],["2024-06-20",11691.43,11691.43,11691.43,11691.43,0],["2024-06-21",11691.43,11691.43,11691.43,11691.43,0],["2024-06-24",11691.43,12400.0,11691.43,12400.0,500],["2024-06-25",11691.43,11691.43,11514.29,11514.29,800],["2024-06-26",11514.29,11514.29,11514.29,11514.29,0],["2024-06-27",11691.43,11691.43,11691.43,11691.43,400],["2024-06-28",12134.29,12222.86,12134.29,12222.86,600],["2024-07-01",11337.14,12400.0,11160.0,12400.0,4200],["2024-07-02",12400.0,12400.0,12400.0,12400.0,0],["2024-07-03",12222.86,12665.71,12222.86,12665.71,2600],["2024-07-04",11691.43,11691.43,11691.43,11691.43,100],["2024-07-05",11514.29,11514.29,11248.57,11248.57,3000],["2024-07-08",11248.57,11248.57,11248.57,11248.57,0],["2024-07-09",11248.57,11248.57,11248.57,11248.57,0],["2024-07-10",11425.71,11425.71,11337.14,11337.14,2300],["2024-07-11",11337.14,11337.14,11337.14,11337.14,0],["2024-07-12",11337.14,11337.14,11337.14,11337.14,0],["2024-07-15",11337.14,11337.14,11337.14,11337.14,0],["2024-07-16",11337.14,11337.14,11337.14,11337.14,0],["2024-07-17",11514.29,11514.29,11425.71,11425.71,1900],["2024-07-18",11514.29,11514.29,11514.29,11514.29,100],["2024-07-19",11514.29,11514.29,11514.29,11514.29,0],["2024-07-22",11780.0,12400.0,11780.0,12311.43,4600],["2024-07-23",12311.43,12311.43,12311.43,12311.43,0],["2024-07-24",12311.43,12311.43,12311.43,12311.43,0],["2024-07-25",12311.43,12311.43,12311.43,12311.43,0],["2024-07-26",12311.43,12311.43,12311.43,12311.43,0],["2024-07-29",12311.43,12311.43,12311.43,12311.43,0],["2024-07-30",12311.43,12311.43,12311.43,12311.43,0],["2024-07-31",11248.57,11248.57,11248.57,11248.57,1000],["2024-08-01",12311.43,12311.43,11337.14,12311.43,400],["2024-08-02",11425.71,12842.86,11425.71,12842.86,400],["2024-08-05",11602.86,12931.43,11602.86,12931.43,3100],["2024-08-06",12931.43,12931.43,12931.43,12931.43,0],["2024-08-07",12931.43,12931.43,12931.43,12931.43,0],["2024-08-08",11691.43,12931.43,11691.43,12931.43,2100],["2024-08-09",12931.43,12931.43,12931.43,12931.43,0],["2024-08-12",12931.43,12931.43,12931.43,12931.43,0],["2024-08-13",12931.43,12931.43,12931.43,12931.43,0],["2024-08-14",12931.43,12931.43,12931.43,12931.43,0],["2024-08-15",12931.43,12931.43,12931.43,12931.43,0],["2024-08-16",12931.43,12931.43,12931.43,12931.43,0],["2024-08-19",12931.43,12931.43,12931.43,12931.43,0],["2024-08-20",12311.43,12931.43,12311.43,12931.43,5800],["2024-08-21",12931.43,12931.43,12931.43,12931.43,0],["2024-08-22",12931.43,12931.43,12931.43,12931.43,0],["2024-08-23",12931.43,12931.43,12931.43,12931.43,0],["2024-08-26",12931.43,12931.43,12931.43,12931.43,0],["2024-08-27",12931.43,12931.43,12931.43,12931.43,0],["2024-08-28",12931.43,12931.43,12931.43,12931.43,0],["2024-08-29",12931.43,12931.43,12931.43,12931.43,0],["2024-08-30",12931.43,12931.43,12931.43,12931.43,0],["2024-09-04",12931.43,13285.71,12931.43,13285.71,6400],["2024-09-05",11957.14,13285.71,11957.14,13285.71,7100],["2024-09-06",12931.43,13197.14,12931.43,13197.14,1100],["2024-09-09",13197.14,13197.14,13197.14,13197.14,0],["2024-09-10",13197.14,13197.14,13197.14,13197.14,0],["2024-09-11",13197.14,13197.14,13197.14,13197.14,0],["2024-09-12",13197.14,13197.14,13197.14,13197.14,0],["2024-09-13",13197.14,13197.14,13197.14,13197.14,0],["2024-09-16",11957.14,13197.14,11957.14,13197.14,2100],["2024-09-17",11957.14,11957.14,11957.14,11957.14,200],["2024-09-18",13108.57,13108.57,13108.57,13108.57,100],["2024-09-19",11868.57,12311.43,11868.57,12311.43,300],["2024-09-20",12311.43,13285.71,12311.43,13285.71,2000],["2024-09-23",13285.71,13285.71,13285.71,13285.71,0],["2024-09-24",11957.14,11957.14,11957.14,11957.14,200],["2024-09-25",12842.86,12842.86,11602.86,11602.86,4500],["2024-09-26",12754.29,12754.29,10805.71,12665.71,4400],["2024-09-27",12222.86,12222.86,12222.86,12222.86,100],["2024-09-30",12134.29,12931.43,12134.29,12931.43,9900],["2024-10-01",11691.43,12931.43,11691.43,12931.43,700],["2024-10-02",11780.0,12842.86,11780.0,12842.86,300],["2024-10-03",11691.43,12842.86,11691.43,12842.86,300],["2024-10-04",11780.0,12842.86,11691.43,12842.86,1700],["2024-10-07",11868.57,11868.57,11868.57,11868.57,100],["2024-10-08",11691.43,12842.86,11691.43,11780.0,600],["2024-10-09",12400.0,12842.86,12400.0,12842.86,1300],["2024-10-10",11780.0,11780.0,11780.0,11780.0,100],["2024-10-11",11780.0,11780.0,11780.0,11780.0,0],["2024-10-14",12222.86,12222.86,12222.86,12222.86,200],["2024-10-15",11691.43,11691.43,11691.43,11691.43,100],["2024-10-16",11602.86,11602.86,11602.86,11602.86,100],["2024-10-17",11602.86,12222.86,11248.57,12222.86,500],["2024-10-18",12222.86,12222.86,12222.86,12222.86,13500],["2024-10-21",12222.86,12222.86,11691.43,11691.43,600],["2024-10-22",11337.14,11337.14,11337.14,11337.14,100],["2024-10-23",12222.86,12222.86,11160.0,11160.0,500],["2024-10-24",11160.0,11160.0,11160.0,11160.0,100000],["2024-10-25",11160.0,11160.0,11160.0,11160.0,0],["2024-10-28",11248.57,11248.57,10982.86,11160.0,310500],["2024-10-29",12222.86,12222.86,12222.86,12222.86,4500],["2024-10-30",13285.71,13374.29,11514.29,13374.29,37600],["2024-10-31",13374.29,14082.86,13374.29,14082.86,10200],["2024-11-01",13817.14,15057.14,12931.43,14082.86,7100],["2024-11-04",14525.71,14880.0,14082.86,14171.43,4200],["2024-11-05",12754.29,14614.29,12754.29,14614.29,3400],["2024-11-06",14614.29,14614.29,14614.29,14614.29,0],["2024-11-07",13285.71,13374.29,13197.14,13197.14,400],["2024-11-08",11957.14,13640.0,11957.14,13640.0,2600],["2024-11-11",13640.0,13640.0,13640.0,13640.0,0],["2024-11-12",13551.43,13551.43,12311.43,12311.43,400],["2024-11-13",12311.43,12311.43,12311.43,12311.43,300],["2024-11-14",12311.43,12311.43,12311.43,12311.43,0],["2024-11-15",13108.57,13108.57,13108.57,13108.57,1000],["2024-11-18",13108.57,13108.57,13108.57,13108.57,0],["2024-11-19",13108.57,13108.57,12400.0,12400.0,5000],["2024-11-20",12400.0,12400.0,12400.0,12400.0,0],["2024-11-21",11957.14,11957.14,11957.14,11957.14,17700],["2024-11-22",11957.14,11957.14,11957.14,11957.14,0],["2024-11-25",11602.86,11602.86,11602.86,11602.86,100],["2024-11-26",11602.86,11602.86,11602.86,11602.86,0],["2024-11-27",11691.43,11691.43,11602.86,11602.86,2600],["2024-11-28",11957.14,11957.14,11868.57,11868.57,12100],["2024-11-29",11868.57,11868.57,11868.57,11868.57,0],["2024-12-02",11602.86,12311.43,11602.86,12311.43,2200],["2024-12-03",11780.0,11780.0,11780.0,11780.0,200],["2024-12-04",11691.43,11691.43,11514.29,11514.29,3600],["2024-12-05",11957.14,11957.14,11957.14,11957.14,300],["2024-12-06",11957.14,11957.14,11957.14,11957.14,0],["2024-12-09",11957.14,11957.14,11957.14,11957.14,0],["2024-12-10",11957.14,11957.14,11957.14,11957.14,0],["2024-12-11",11957.14,11957.14,11957.14,11957.14,0],["2024-12-12",11957.14,11957.14,11957.14,11957.14,1500],["2024-12-13",11514.29,11514.29,11514.29,11514.29,4100],["2024-12-16",11602.86,11602.86,11602.86,11602.86,200],["2024-12-17",11691.43,11691.43,11691.43,11691.43,7400],["2024-12-18",11957.14,12400.0,11957.14,12400.0,1000],["2024-12-19",11514.29,12400.0,11514.29,12400.0,200],["2024-12-20",11957.14,12400.0,11957.14,12400.0,5300],["2024-12-23",12400.0,12400.0,11957.14,12311.43,5600],["2024-12-24",12400.0,12400.0,12400.0,12400.0,500],["2024-12-25",12400.0,12400.0,12400.0,12400.0,21200],["2024-12-26",12400.0,12488.57,12400.0,12400.0,5300],["2024-12-27",12400.0,12400.0,12400.0,12400.0,5000],["2024-12-30",12400.0,12577.14,12400.0,12577.14,12000],["2024-12-31",12577.14,12577.14,12577.14,12577.14,13400],["2025-01-02",12577.14,12577.14,12577.14,12577.14,0],["2025-01-03",12577.14,12577.14,12577.14,12577.14,5000],["2025-01-06",12577.14,12577.14,11957.14,12577.14,4000],["2025-01-07",11957.14,11957.14,11957.14,11957.14,800],["2025-01-08",12577.14,12665.71,12577.14,12577.14,25100],["2025-01-09",12577.14,12577.14,12577.14,12577.14,5100],["2025-01-10",12577.14,12577.14,12577.14,12577.14,4400],["2025-01-13",12577.14,13817.14,12577.14,13817.14,2700],["2025-01-14",13817.14,13817.14,13817.14,13817.14,10000],["2025-01-15",13817.14,13817.14,13817.14,13817.14,0],["2025-01-16",13462.86,13462.86,13285.71,13285.71,800],["2025-01-17",12842.86,12842.86,12045.71,12045.71,20300],["2025-01-20",12222.86,12400.0,12222.86,12400.0,1700],["2025-01-21",12665.71,12665.71,12400.0,12400.0,500],["2025-01-22",12488.57,12488.57,11691.43,11691.43,8900],["2025-01-23",11957.14,12842.86,11691.43,12842.86,10400],["2025-01-24",14082.86,14082.86,12842.86,13994.29,4200],["2025-02-03",13285.71,15057.14,12842.86,14880.0,7800],["2025-02-04",14880.0,14880.0,14880.0,14880.0,0],["2025-02-05",13462.86,15057.14,13462.86,15057.14,300],["2025-02-06",15057.14,15057.14,15057.14,15057.14,30000],["2025-02-07",14171.43,14171.43,14171.43,14171.43,1000],["2025-02-10",13285.71,13285.71,13285.71,13285.71,400],["2025-02-11",13374.29,13374.29,13374.29,13374.29,100],["2025-02-12",13374.29,13374.29,13374.29,13374.29,2000],["2025-02-13",13462.86,13462.86,13374.29,13462.86,3200],["2025-02-14",13462.86,13551.43,13285.71,13285.71,4200],["2025-02-17",13285.71,13285.71,13285.71,13285.71,1000],["2025-02-18",14082.86,14082.86,14082.86,14082.86,100],["2025-02-19",12842.86,12842.86,12842.86,12842.86,500],["2025-02-20",13020.0,13108.57,13020.0,13108.57,1600],["2025-02-21",12665.71,13551.43,12665.71,13551.43,28300],["2025-02-24",12931.43,13551.43,12931.43,12931.43,3600],["2025-02-25",13020.0,13197.14,13020.0,13020.0,15700],["2025-02-26",13108.57,13108.57,12488.57,12754.29,11500],["2025-02-27",12577.14,13285.71,12577.14,13285.71,500],["2025-02-28",13197.14,13197.14,13197.14,13197.14,100],["2025-03-03",13108.57,13108.57,13108.57,13108.57,100],["2025-03-04",12931.43,12931.43,12931.43,12931.43,100],["2025-03-05",13197.14,13285.71,13197.14,13285.71,1200],["2025-03-06",13285.71,13285.71,13285.71,13285.71,400],["2025-03-07",13285.71,14171.43,13285.71,14171.43,3600],["2025-03-10",13462.86,13462.86,13462.86,13462.86,100],["2025-03-11",13020.0,13020.0,13020.0,13020.0,100],["2025-03-12",13285.71,13285.71,13285.71,13285.71,400],["2025-03-13",13285.71,13285.71,13285.71,13285.71,0],["2025-03-14",13285.71,13285.71,13285.71,13285.71,100],["2025-03-17",12754.29,12931.43,12754.29,12931.43,600],["2025-03-18",13108.57,13285.71,12842.86,13285.71,2300],["2025-03-19",13285.71,13285.71,13285.71,13285.71,0],["2025-03-20",13020.0,13020.0,13020.0,13020.0,100],["2025-03-21",13640.0,13817.14,13285.71,13285.71,2100],["2025-03-24",14082.86,14171.43,14082.86,14171.43,202000],["2025-03-25",13728.57,13728.57,13728.57,13728.57,500],["2025-03-26",13728.57,13728.57,13728.57,13728.57,0],["2025-03-27",13285.71,13374.29,12842.86,13374.29,1000],["2025-03-28",13374.29,13374.29,13374.29,13374.29,0],["2025-03-31",12665.71,12665.71,12665.71,12665.71,400200],["2025-04-01",12665.71,12665.71,12665.71,12665.71,0],["2025-04-02",13197.14,13197.14,13197.14,13197.14,100],["2025-04-03",12931.43,12931.43,11957.14,11957.14,403900],["2025-04-04",11248.57,13108.57,11071.43,13020.0,3000],["2025-04-08",11957.14,12222.86,11780.0,11868.57,16500],["2025-04-09",12134.29,12222.86,10717.14,12222.86,4400],["2025-04-10",12842.86,13374.29,12842.86,13374.29,26800],["2025-04-11",12842.86,13728.57,12842.86,13728.57,3100],["2025-04-14",12488.57,13728.57,12400.0,13728.57,500],["2025-04-15",13728.57,13728.57,13728.57,13728.57,0],["2025-04-16",13640.0,13728.57,13640.0,13728.57,400],["2025-04-17",13285.71,13285.71,13285.71,13285.71,700],["2025-04-18",14171.43,14171.43,13994.29,14171.43,4000],["2025-04-21",13728.57,13728.57,13285.71,13285.71,2000],["2025-04-22",12754.29,12754.29,12577.14,12577.14,1100],["2025-04-23",12400.0,12400.0,11691.43,11691.43,1000],["2025-04-24",11691.43,11691.43,11691.43,11691.43,0],["2025-04-25",12842.86,12842.86,12134.29,12134.29,400],["2025-04-28",12400.0,12665.71,12400.0,12665.71,900],["2025-04-29",12842.86,13462.86,12754.29,12754.29,36300],["2025-05-05",13108.57,13285.71,13020.0,13020.0,38600],["2025-05-06",13108.57,13108.57,13020.0,13020.0,35300],["2025-05-07",13285.71,14260.0,13285.71,14260.0,60200],["2025-05-08",14260.0,15057.14,14171.43,15057.14,36700],["2025-05-09",14348.57,14437.14,14348.57,14437.14,41000],["2025-05-12",14880.0,14880.0,13994.29,13994.29,56700],["2025-05-13",13817.14,13817.14,13728.57,13728.57,40000],["2025-05-14",13462.86,13728.57,13462.86,13551.43,39700],["2025-05-15",13640.0,13728.57,13374.29,13462.86,48000],["2025-05-16",14791.43,14791.43,13462.86,13462.86,300],["2025-05-19",14525.71,14525.71,14525.71,14525.71,100],["2025-05-20",14968.57,14968.57,14968.57,14968.57,100],["2025-05-21",14968.57,14968.57,14968.57,14968.57,0],["2025-05-22",14171.43,14171.43,13905.71,13905.71,4900],["2025-05-23",12931.43,13905.71,12754.29,13905.71,1200],["2025-05-26",13905.71,13905.71,13905.71,13905.71,0],["2025-05-27",13905.71,13905.71,13462.86,13640.0,4300],["2025-05-28",13640.0,13640.0,13640.0,13640.0,300],["2025-05-29",13728.57,13728.57,13374.29,13374.29,2000],["2025-05-30",13374.29,13374.29,13020.0,13020.0,1300],["2025-06-02",13285.71,13285.71,13285.71,13285.71,100],["2025-06-03",13285.71,13285.71,13285.71,13285.71,100],["2025-06-04",13285.71,13285.71,13285.71,13285.71,1500],["2025-06-05",13905.71,14614.29,13905.71,14614.29,9000],["2025-06-06",15557.14,15557.14,14614.29,14614.29,2100],["2025-06-09",14614.29,14614.29,13482.86,13482.86,3900],["2025-06-10",13294.29,13294.29,13294.29,13294.29,200],["2025-06-11",13294.29,13294.29,13294.29,13294.29,0],["2025-06-12",13671.43,14614.29,13671.43,14520.0,2100],["2025-06-13",13671.43,13765.71,13671.43,13765.71,700],["2025-06-16",13765.71,15085.71,13765.71,15085.71,4300],["2025-06-17",15085.71,15085.71,15085.71,15085.71,0],["2025-06-18",13765.71,15085.71,13765.71,15085.71,3000],["2025-06-19",14331.43,14331.43,14237.14,14237.14,4200],["2025-06-20",14142.86,14142.86,14142.86,14142.86,3000],["2025-06-23",14897.14,14897.14,14614.29,14614.29,1600],["2025-06-24",14897.14,14897.14,14897.14,14897.14,100],["2025-06-25",14897.14,14897.14,14897.14,14897.14,0],["2025-06-26",14897.14,14897.14,14897.14,14897.14,100],["2025-06-27",14897.14,14897.14,14897.14,14897.14,0],["2025-06-30",14802.86,14897.14,14425.71,14425.71,21200],["2025-07-01",14425.71,14425.71,14425.71,14425.71,1300],["2025-07-02",14425.71,14425.71,14425.71,14425.71,0],["2025-07-03",14520.0,14802.86,14520.0,14802.86,6100],["2025-07-04",14614.29,14614.29,14614.29,14614.29,400],["2025-07-07",14614.29,14614.29,14142.86,14142.86,2200],["2025-07-08",14614.29,14614.29,14142.86,14614.29,13600],["2025-07-09",14614.29,14614.29,14614.29,14614.29,500],["2025-07-10",14614.29,14614.29,14614.29,14614.29,0],["2025-07-11",14614.29,14614.29,14614.29,14614.29,1200],["2025-07-14",14614.29,14614.29,14614.29,14614.29,8200],["2025-07-15",14331.43,14614.29,14331.43,14614.29,1100],["2025-07-16",14614.29,14614.29,14614.29,14614.29,0],["2025-07-17",14897.14,14897.14,14708.57,14708.57,11200],["2025-07-18",14897.14,14897.14,14897.14,14897.14,2000],["2025-07-21",14425.71,15085.71,14048.57,15085.71,52400],["2025-07-22",15085.71,15180.0,15085.71,15180.0,6000],["2025-07-23",15368.57,15557.14,15368.57,15557.14,9900],["2025-07-24",15557.14,15557.14,15557.14,15557.14,0],["2025-07-25",15085.71,15557.14,15085.71,15557.14,2200],["2025-07-28",15557.14,15557.14,15557.14,15557.14,4000],["2025-07-29",15557.14,15557.14,15557.14,15557.14,2100],["2025-07-30",15368.57,15557.14,15368.57,15557.14,1000],["2025-07-31",15557.14,15557.14,15557.14,15557.14,0],["2025-08-01",15557.14,15557.14,15557.14,15557.14,0],["2025-08-04",15557.14,15557.14,15557.14,15557.14,0],["2025-08-05",15557.14,15557.14,15557.14,15557.14,0],["2025-08-06",15085.71,16500.0,15085.71,15557.14,3400],["2025-08-07",15745.71,16028.57,15745.71,16028.57,18900],["2025-08-08",16028.57,16028.57,16028.57,16028.57,0],["2025-08-11",15274.29,16594.29,15274.29,16594.29,3000],["2025-08-12",16311.43,16971.43,16311.43,16971.43,3800],["2025-08-13",16028.57,17160.0,15934.29,17160.0,1600],["2025-08-14",17160.0,17442.86,17160.0,17254.29,9900],["2025-08-15",17254.29,17254.29,17254.29,17254.29,0],["2025-08-18",17160.0,17254.29,17160.0,17254.29,5000],["2025-08-19",17254.29,17254.29,17254.29,17254.29,0],["2025-08-20",16217.14,16217.14,16217.14,16217.14,200],["2025-08-21",16217.14,16217.14,16217.14,16217.14,0],["2025-08-22",16217.14,16217.14,16217.14,16217.14,0],["2025-08-25",16217.14,16217.14,16217.14,16217.14,0],["2025-08-26",16217.14,16217.14,16217.14,16217.14,0],["2025-08-27",16217.14,16217.14,16217.14,16217.14,0],["2025-08-28",15085.71,15085.71,15085.71,15085.71,1200],["2025-08-29",15085.71,15085.71,15085.71,15085.71,0],["2025-09-03",15085.71,15085.71,15085.71,15085.71,0],["2025-09-04",16217.14,16217.14,16217.14,16217.14,100],["2025-09-05",14897.14,14897.14,14897.14,14897.14,100],["2025-09-08",14897.14,14897.14,13577.14,13577.14,2000],["2025-09-09",14897.14,14897.14,14897.14,14897.14,100],["2025-09-10",14897.14,14897.14,14897.14,14897.14,0],["2025-09-11",14897.14,14897.14,14897.14,14897.14,0],["2025-09-12",14708.57,15085.71,14142.86,14991.43,2600],["2025-09-15",15085.71,16028.57,15085.71,16028.57,2700],["2025-09-16",16217.14,16971.43,16217.14,16971.43,1100],["2025-09-17",15274.29,16971.43,15274.29,16971.43,7700],["2025-09-18",15274.29,16311.43,15274.29,16311.43,1300],["2025-09-19",16311.43,16311.43,14802.86,16311.43,1500],["2025-09-22",16311.43,16311.43,16311.43,16311.43,400],["2025-09-23",16311.43,16311.43,16311.43,16311.43,0],["2025-09-24",16311.43,16311.43,16311.43,16311.43,0],["2025-09-25",16028.57,16028.57,15840.0,15840.0,2200],["2025-09-26",14425.71,14708.57,14425.71,14708.57,2400],["2025-09-29",15934.29,15934.29,15934.29,15934.29,100],["2025-09-30",14520.0,16971.43,14425.71,16971.43,9500],["2025-10-01",15934.29,17160.0,15840.0,17160.0,15600],["2025-10-02",16782.86,17442.86,16028.57,16028.57,16800],["2025-10-03",16500.0,16500.0,16500.0,16500.0,900],["2025-10-06",16877.14,16877.14,16688.57,16877.14,4300],["2025-10-07",16217.14,16877.14,16028.57,16877.14,6300],["2025-10-08",16971.43,16971.43,16877.14,16877.14,7900],["2025-10-09",16877.14,16877.14,16877.14,16877.14,5000],["2025-10-10",16877.14,16877.14,16877.14,16877.14,0],["2025-10-13",15557.14,16971.43,15557.14,16971.43,1800],["2025-10-14",16971.43,16971.43,16971.43,16971.43,0],["2025-10-15",16500.0,16971.43,16500.0,16971.43,2500],["2025-10-16",16877.14,17442.86,16877.14,17442.86,3700],["2025-10-17",17442.86,17442.86,17442.86,17442.86,0],["2025-10-20",15840.0,17160.0,15840.0,17160.0,300],["2025-10-21",16971.43,17160.0,16971.43,17160.0,3900],["2025-10-22",16028.57,17160.0,15462.86,17160.0,6100],["2025-10-23",17160.0,17160.0,17160.0,17160.0,0],["2025-10-24",17160.0,17160.0,17160.0,17160.0,0],["2025-10-27",17160.0,17160.0,17160.0,17160.0,0],["2025-10-28",17160.0,17160.0,17160.0,17160.0,0],["2025-10-29",16217.14,17160.0,16028.57,16028.57,9900],["2025-10-30",16028.57,16028.57,16028.57,16028.57,200],["2025-10-31",16028.57,16028.57,16028.57,16028.57,0],["2025-11-03",15274.29,16028.57,15274.29,16028.57,2100],["2025-11-04",16028.57,16028.57,16028.57,16028.57,0],["2025-11-05",16028.57,16028.57,16028.57,16028.57,0],["2025-11-06",16028.57,16028.57,16028.57,16028.57,0],["2025-11-07",16028.57,16028.57,16028.57,16028.57,0],["2025-11-10",15085.71,15085.71,15085.71,15085.71,100],["2025-11-11",16028.57,16594.29,15085.71,15085.71,3100],["2025-11-12",15085.71,15085.71,15085.71,15085.71,0],["2025-11-13",15557.14,16028.57,15085.71,15085.71,3200],["2025-11-14",15085.71,15085.71,15085.71,15085.71,1000],["2025-11-17",14897.14,14897.14,13860.0,14331.43,1400],["2025-11-18",15557.14,15557.14,14331.43,14331.43,1300],["2025-11-19",14331.43,14331.43,14331.43,14331.43,0],["2025-11-20",14897.14,14897.14,14897.14,14897.14,2000],["2025-11-21",14991.43,14991.43,14331.43,14331.43,400],["2025-11-24",14331.43,14331.43,14331.43,14331.43,0],["2025-11-25",14331.43,14331.43,14331.43,14331.43,0],["2025-11-26",13577.14,15085.71,13294.29,13954.29,1000],["2025-11-27",15085.71,15085.71,15085.71,15085.71,100],["2025-11-28",15085.71,15085.71,15085.71,15085.71,0],["2025-12-01",15085.71,15085.71,15085.71,15085.71,1000],["2025-12-02",15085.71,15085.71,15085.71,15085.71,0],["2025-12-03",15085.71,15085.71,15085.71,15085.71,0],["2025-12-04",15085.71,15085.71,15085.71,15085.71,0],["2025-12-05",15085.71,15085.71,15085.71,15085.71,0],["2025-12-08",15085.71,15085.71,15085.71,15085.71,0],["2025-12-09",15085.71,15085.71,15085.71,15085.71,0],["2025-12-10",15085.71,15085.71,15085.71,15085.71,398000],["2025-12-11",15085.71,15085.71,15085.71,15085.71,0],["2025-12-12",15085.71,15085.71,15085.71,15085.71,300],["2025-12-15",15085.71,15085.71,15085.71,15085.71,398500],["2025-12-16",15085.71,15085.71,15085.71,15085.71,0],["2025-12-17",15085.71,15085.71,15085.71,15085.71,0],["2025-12-18",15085.71,15085.71,15085.71,15085.71,0],["2025-12-19",15085.71,15085.71,15085.71,15085.71,0],["2025-12-22",15085.71,15085.71,15085.71,15085.71,0],["2025-12-23",15085.71,15085.71,15085.71,15085.71,0],["2025-12-24",14142.86,14142.86,14142.86,14142.86,400],["2025-12-25",14142.86,14142.86,14142.86,14142.86,0],["2025-12-26",14142.86,14142.86,14142.86,14142.86,100],["2025-12-29",14142.86,14142.86,14142.86,14142.86,0],["2025-12-30",14142.86,14142.86,14142.86,14142.86,0],["2025-12-31",14802.86,15557.14,14802.86,15180.0,1900],["2026-01-05",14142.86,15180.0,14142.86,15180.0,300],["2026-01-06",15180.0,15180.0,15180.0,15180.0,0],["2026-01-07",15180.0,15180.0,15180.0,15180.0,0],["2026-01-08",15180.0,15180.0,15180.0,15180.0,0],["2026-01-09",15180.0,15180.0,15180.0,15180.0,0],["2026-01-12",15180.0,15180.0,15180.0,15180.0,0],["2026-01-13",15180.0,15180.0,15180.0,15180.0,0],["2026-01-14",15180.0,15180.0,15180.0,15180.0,0],["2026-01-15",15180.0,15180.0,15180.0,15180.0,0],["2026-01-16",15274.29,16688.57,15274.29,16688.57,142618],["2026-01-19",16688.57,16688.57,16688.57,16688.57,150000],["2026-01-20",16688.57,16688.57,16688.57,16688.57,0],["2026-01-21",16688.57,16688.57,15085.71,16688.57,40900],["2026-01-22",16688.57,16688.57,16688.57,16688.57,0],["2026-01-23",16688.57,16688.57,16688.57,16688.57,800],["2026-01-26",16688.57,16688.57,16688.57,16688.57,0],["2026-01-27",15085.71,16688.57,15085.71,16688.57,50100],["2026-01-28",16688.57,16688.57,16688.57,16688.57,0],["2026-01-29",15085.71,16782.86,15085.71,16782.86,25000],["2026-01-30",16971.43,16971.43,16971.43,16971.43,5000],["2026-02-02",16971.43,16971.43,16971.43,16971.43,0],["2026-02-03",16971.43,16971.43,16971.43,16971.43,0],["2026-02-04",15462.86,15462.86,15462.86,15462.86,500],["2026-02-05",15462.86,15462.86,15462.86,15462.86,0],["2026-02-06",15462.86,15462.86,15462.86,15462.86,0],["2026-02-09",16782.86,16782.86,16782.86,16782.86,338100],["2026-02-10",16782.86,16782.86,16782.86,16782.86,0],["2026-02-11",15180.0,17160.0,15180.0,17160.0,338600],["2026-02-12",17914.29,17914.29,17914.29,17914.29,100],["2026-02-13",17914.29,17914.29,17914.29,17914.29,0],["2026-02-23",18385.71,18385.71,18385.71,18385.71,100],["2026-02-24",18385.71,18385.71,18385.71,18385.71,0],["2026-02-25",18385.71,18385.71,18385.71,18385.71,0],["2026-02-26",18385.71,18385.71,18385.71,18385.71,0],["2026-02-27",18385.71,18385.71,18385.71,18385.71,0],["2026-03-02",18385.71,18385.71,18385.71,18385.71,0],["2026-03-03",18385.71,18385.71,18385.71,18385.71,0],["2026-03-04",18385.71,20177.14,18385.71,20177.14,1500],["2026-03-05",20177.14,20177.14,20177.14,20177.14,0],["2026-03-06",20177.14,20177.14,20177.14,20177.14,0],["2026-03-09",20177.14,20177.14,20177.14,20177.14,0],["2026-03-10",22157.14,22157.14,22157.14,22157.14,100],["2026-03-11",22157.14,22157.14,22157.14,22157.14,0],["2026-03-12",22157.14,22157.14,22157.14,22157.14,0],["2026-03-13",22157.14,22157.14,22157.14,22157.14,0],["2026-03-16",22157.14,22157.14,22157.14,22157.14,0],["2026-03-17",22157.14,22157.14,22157.14,22157.14,0],["2026-03-18",22157.14,22157.14,22157.14,22157.14,310000],["2026-03-19",22157.14,22157.14,22157.14,22157.14,0],["2026-03-20",22157.14,22157.14,22157.14,22157.14,310000],["2026-03-23",22157.14,22157.14,22157.14,22157.14,0],["2026-03-24",19988.57,19988.57,19988.57,19988.57,4800],["2026-03-25",18008.57,18008.57,18008.57,18008.57,5100],["2026-03-26",18008.57,18008.57,18008.57,18008.57,0],["2026-03-27",18008.57,18008.57,18008.57,18008.57,0],["2026-03-30",16217.14,16217.14,16217.14,16217.14,100],["2026-03-31",17820.0,17820.0,14708.57,17820.0,1500],["2026-04-01",16122.86,18574.29,16122.86,18574.29,900],["2026-04-02",19705.71,19705.71,19705.71,19705.71,100],["2026-04-03",17914.29,17914.29,17914.29,17914.29,4900],["2026-04-06",16217.14,16217.14,16122.86,16122.86,5300],["2026-04-07",16122.86,16122.86,15085.71,15085.71,9900],["2026-04-08",14142.86,16028.57,14142.86,16028.57,4200],["2026-04-09",15085.71,15085.71,15085.71,15085.71,100],["2026-04-10",15085.71,16405.71,15085.71,16405.71,400],["2026-04-13",15085.71,16405.71,15085.71,16405.71,300],["2026-04-14",16311.43,16311.43,16311.43,16311.43,1800],["2026-04-15",16311.43,16311.43,16311.43,16311.43,0],["2026-04-16",16311.43,16311.43,16311.43,16311.43,0],["2026-04-17",16217.14,16217.14,15085.71,15085.71,500],["2026-04-20",16122.86,16122.86,15934.29,15934.29,300],["2026-04-21",15934.29,15934.29,15934.29,15934.29,0],["2026-04-22",15934.29,15934.29,15934.29,15934.29,0],["2026-04-23",17065.71,17065.71,15557.14,16500.0,1300],["2026-04-24",16500.0,16500.0,16500.0,16500.0,100],["2026-04-28",15500.0,15500.0,15500.0,15500.0,100],["2026-04-29",16900.0,17000.0,16900.0,17000.0,1000],["2026-05-04",17000.0,17000.0,17000.0,17000.0,0],["2026-05-05",15300.0,15300.0,15300.0,15300.0,100],["2026-05-06",15000.0,15000.0,15000.0,15000.0,100],["2026-05-07",16500.0,16500.0,16500.0,16500.0,400],["2026-05-08",16500.0,16500.0,16500.0,16500.0,0],["2026-05-11",16000.0,16000.0,15000.0,15000.0,391400],["2026-05-12",15100.0,15100.0,15100.0,15100.0,4500],["2026-05-13",16600.0,16600.0,16600.0,16600.0,390100],["2026-05-14",16600.0,18000.0,16600.0,18000.0,1300],["2026-05-15",18000.0,18000.0,18000.0,18000.0,0],["2026-05-18",18000.0,18000.0,18000.0,18000.0,0],["2026-05-19",18000.0,18000.0,18000.0,18000.0,0],["2026-05-20",18000.0,18000.0,18000.0,18000.0,0],["2026-05-21",18000.0,18000.0,18000.0,18000.0,0],["2026-05-22",18000.0,18000.0,18000.0,18000.0,0],["2026-05-25",16200.0,18000.0,16200.0,18000.0,5600],["2026-05-26",18000.0,18000.0,18000.0,18000.0,0],["2026-05-27",18000.0,18000.0,18000.0,18000.0,0],["2026-05-28",18000.0,18000.0,18000.0,18000.0,0],["2026-05-29",18000.0,18000.0,18000.0,18000.0,0],["2026-06-01",18000.0,18000.0,18000.0,18000.0,0],["2026-06-02",18000.0,18000.0,18000.0,18000.0,0],["2026-06-03",18000.0,18000.0,18000.0,18000.0,0],["2026-06-04",18000.0,18000.0,18000.0,18000.0,0],["2026-06-05",18000.0,18000.0,18000.0,18000.0,0],["2026-06-08",18000.0,18000.0,18000.0,18000.0,406000],["2026-06-09",18000.0,18000.0,18000.0,18000.0,0],["2026-06-10",18000.0,18000.0,18000.0,18000.0,406000],["2026-06-11",18000.0,18000.0,18000.0,18000.0,0],["2026-06-12",17000.0,17000.0,17000.0,17000.0,400],["2026-06-15",17000.0,17000.0,17000.0,17000.0,406000],["2026-06-16",18700.0,18700.0,18700.0,18700.0,100],["2026-06-17",16900.0,16900.0,16900.0,16900.0,100],["2026-06-18",16200.0,16200.0,16200.0,16200.0,406800],["2026-06-19",15000.0,17800.0,15000.0,17800.0,900],["2026-06-22",17800.0,17800.0,17800.0,17800.0,325400],["2026-06-23",17800.0,17800.0,17800.0,17800.0,0],["2026-06-24",17800.0,17800.0,17800.0,17800.0,325400],["2026-06-25",17800.0,17800.0,17800.0,17800.0,0],["2026-06-26",17800.0,17800.0,17800.0,17800.0,0],["2026-06-29",17800.0,17800.0,17800.0,17800.0,0],["2026-06-30",17800.0,17800.0,17800.0,17800.0,0],["2026-07-01",17800.0,17800.0,17800.0,17800.0,0],["2026-07-02",17800.0,17800.0,17800.0,17800.0,0],["2026-07-03",17800.0,17800.0,17800.0,17800.0,0],["2026-07-06",17800.0,17800.0,17800.0,17800.0,0],["2026-07-07",17800.0,17800.0,17800.0,17800.0,0],["2026-07-08",16100.0,17400.0,16100.0,17400.0,8300],["2026-07-09",16100.0,17400.0,16100.0,17400.0,53500],["2026-07-10",17400.0,17400.0,17400.0,17400.0,0],["2026-07-13",17400.0,17400.0,17400.0,17400.0,0],["2026-07-14",17300.0,18000.0,17300.0,18000.0,1500],["2026-07-15",16300.0,17900.0,16300.0,17900.0,200],["2026-07-16",17900.0,17900.0,17900.0,17900.0,0],["2026-07-17",17900.0,17900.0,17900.0,17900.0,0],["2026-07-20",17900.0,17900.0,17900.0,17900.0,0],["2026-07-21",17900.0,17900.0,17900.0,17900.0,0],["2026-07-22",17900.0,17900.0,17900.0,17900.0,0],["2026-07-23",17600.0,17600.0,17600.0,17600.0,100],["2026-07-24",17600.0,17600.0,17600.0,17600.0,0],["2026-07-27",17600.0,17600.0,17600.0,17600.0,0],["2026-07-28",17600.0,17600.0,17600.0,17600.0,0],["2026-07-29",15900.0,17600.0,15900.0,17600.0,400],["2026-07-30",17700.0,19300.0,17700.0,19300.0,900],["2026-07-31",17900.0,20000.0,17900.0,20000.0,22800],["2026-08-03",19000.0,20000.0,19000.0,20000.0,24500],["2026-08-04",20000.0,20000.0,20000.0,20000.0,0],["2026-08-05",20000.0,20000.0,20000.0,20000.0,0],["2026-08-06",20000.0,20000.0,20000.0,20000.0,0],["2026-08-07",20000.0,20000.0,20000.0,20000.0,0],["2026-08-10",20000.0,20000.0,20000.0,20000.0,0],["2026-08-11",18000.0,20000.0,18000.0,20000.0,300],["2026-08-12",20000.0,20000.0,20000.0,20000.0,0],["2026-08-13",20000.0,20000.0,20000.0,20000.0,0],["2026-08-14",20000.0,20000.0,20000.0,20000.0,0],["2026-08-17",18000.0,19700.0,18000.0,19700.0,2100],["2026-08-18",17800.0,20700.0,17800.0,20700.0,6900],["2026-08-19",20700.0,20700.0,20700.0,20700.0,0],["2026-08-20",20700.0,20700.0,20700.0,20700.0,100],["2026-08-21",20700.0,20700.0,20700.0,20700.0,0],["2026-08-24",18700.0,18700.0,18700.0,18700.0,100],["2026-08-25",18700.0,18700.0,18700.0,18700.0,0],["2026-08-26",18700.0,18700.0,18700.0,18700.0,0],["2026-08-27",16900.0,18700.0,16900.0,18700.0,1800],["2026-08-28",18700.0,18700.0,18700.0,18700.0,0],["2026-09-03",17000.0,17000.0,16900.0,16900.0,201000],["2026-09-04",16900.0,16900.0,16900.0,16900.0,0],["2026-09-07",15500.0,15500.0,15500.0,15500.0,316500],["2026-09-08",15500.0,15500.0,15500.0,15500.0,100],["2026-09-09",15600.0,16500.0,15600.0,16200.0,118600],["2026-09-10",16800.0,17200.0,16800.0,17200.0,1100],["2026-09-11",15600.0,15600.0,15600.0,15600.0,406100],["2026-09-14",15100.0,15100.0,15100.0,15100.0,100],["2026-09-15",15800.0,16500.0,15800.0,16500.0,407000],["2026-09-16",15500.0,17200.0,15500.0,17200.0,200],["2026-09-17",15500.0,15500.0,15500.0,15500.0,406100],["2026-09-18",15500.0,15500.0,15500.0,15500.0,400000],["2026-09-21",16900.0,16900.0,16900.0,16900.0,406100],["2026-09-22",18000.0,18000.0,18000.0,18000.0,100],["2026-09-23",17900.0,19000.0,16200.0,18400.0,407200],["2026-09-24",18600.0,19000.0,16800.0,16800.0,600],["2026-09-25",18000.0,18400.0,18000.0,18200.0,406900],["2026-09-28",18200.0,18200.0,18200.0,18200.0,0],["2026-09-29",18200.0,18200.0,18200.0,18200.0,0],["2026-09-30",18200.0,18200.0,18200.0,18200.0,0],["2026-10-01",16400.0,16400.0,16400.0,16400.0,200],["2026-10-02",18000.0,18000.0,18000.0,18000.0,100],["2026-10-05",16200.0,16200.0,16200.0,16200.0,400],["2026-10-06",16200.0,16200.0,16200.0,16200.0,0],["2026-10-07",16200.0,16200.0,16200.0,16200.0,0],["2026-10-08",16200.0,16200.0,16200.0,16200.0,0],["2026-10-09",17700.0,17700.0,17700.0,17700.0,100],["2026-10-12",19300.0,19300.0,19300.0,19300.0,100]]}