{"sym":"NDX","index":false,"bars":[["2013-07-17",3020.26,4170.84,2329.92,3135.32,117900],["2013-07-18",3106.56,3106.56,2847.68,2847.68,2100],["2013-07-19",2732.62,2847.68,2588.8,2588.8,3100],["2013-07-22",2358.68,2358.68,2358.68,2358.68,1000],["2013-07-23",2128.57,2128.57,2128.57,2128.57,200],["2013-07-24",1927.22,1955.98,1927.22,1955.98,5900],["2013-07-25",1984.74,1984.74,1783.39,1869.69,12500],["2013-07-26",1812.16,1898.45,1812.16,1898.45,14000],["2013-07-29",1869.69,1869.69,1869.69,1869.69,500],["2013-07-30",1927.22,1927.22,1869.69,1869.69,2500],["2013-07-31",1869.69,1869.69,1869.69,1869.69,1000],["2013-08-01",1869.69,1869.69,1869.69,1869.69,1000],["2013-08-02",2042.27,2042.27,2042.27,2042.27,1000],["2013-08-05",2042.27,2042.27,2042.27,2042.27,0],["2013-08-06",1898.45,2042.27,1898.45,2042.27,18100],["2013-08-07",1955.98,1955.98,1840.92,1869.69,10300],["2013-08-08",1725.87,1725.87,1725.87,1725.87,100],["2013-08-09",1582.04,1582.04,1582.04,1582.04,100],["2013-08-12",1725.87,1725.87,1725.87,1725.87,6900],["2013-08-13",1898.45,1898.45,1898.45,1898.45,100],["2013-08-14",1869.69,2071.04,1869.69,2071.04,1400],["2013-08-15",1984.74,1984.74,1984.74,1984.74,100],["2013-08-16",1984.74,1984.74,1984.74,1984.74,0],["2013-08-19",1984.74,1984.74,1984.74,1984.74,0],["2013-08-20",1984.74,1984.74,1984.74,1984.74,0],["2013-08-21",1869.69,1869.69,1869.69,1869.69,100],["2013-08-22",1754.63,1754.63,1754.63,1754.63,1100],["2013-08-23",1754.63,1754.63,1754.63,1754.63,0],["2013-08-26",1754.63,1754.63,1754.63,1754.63,1600],["2013-08-27",1582.04,1668.34,1582.04,1668.34,200],["2013-08-28",1725.87,1725.87,1725.87,1725.87,600],["2013-08-29",1725.87,1725.87,1725.87,1725.87,0],["2013-08-30",1725.87,1725.87,1725.87,1725.87,900],["2013-09-03",1725.87,1725.87,1725.87,1725.87,2000],["2013-09-04",1725.87,1725.87,1725.87,1725.87,1000],["2013-09-05",1898.45,1898.45,1898.45,1898.45,100],["2013-09-06",2071.04,2071.04,2071.04,2071.04,100],["2013-09-09",2071.04,2071.04,2071.04,2071.04,0],["2013-09-10",2071.04,2071.04,2071.04,2071.04,0],["2013-09-11",1869.69,1898.45,1869.69,1898.45,1100],["2013-09-12",1898.45,1898.45,1898.45,1898.45,0],["2013-09-13",1754.63,1754.63,1754.63,1754.63,1000],["2013-09-16",1754.63,1754.63,1754.63,1754.63,0],["2013-09-17",1754.63,1754.63,1754.63,1754.63,0],["2013-09-18",1754.63,1754.63,1754.63,1754.63,0],["2013-09-19",1754.63,1754.63,1754.63,1754.63,2000],["2013-09-20",1754.63,1754.63,1754.63,1754.63,0],["2013-09-23",1783.39,1783.39,1783.39,1783.39,1000],["2013-09-24",1783.39,1783.39,1783.39,1783.39,0],["2013-09-25",1783.39,1783.39,1783.39,1783.39,3000],["2013-09-26",1783.39,1783.39,1783.39,1783.39,1200],["2013-09-27",1754.63,1754.63,1754.63,1754.63,1500],["2013-09-30",1754.63,1754.63,1754.63,1754.63,0],["2013-10-01",1725.87,1725.87,1725.87,1725.87,1000],["2013-10-02",1725.87,1725.87,1725.87,1725.87,0],["2013-10-03",1697.1,1697.1,1697.1,1697.1,1000],["2013-10-04",1697.1,1697.1,1697.1,1697.1,0],["2013-10-07",1697.1,1697.1,1697.1,1697.1,0],["2013-10-08",1697.1,1697.1,1697.1,1697.1,0],["2013-10-09",1754.63,1754.63,1754.63,1754.63,4400],["2013-10-10",1754.63,1754.63,1754.63,1754.63,0],["2013-10-11",1754.63,1754.63,1754.63,1754.63,0],["2013-10-14",1812.16,1812.16,1812.16,1812.16,2000],["2013-10-15",1840.92,1840.92,1840.92,1840.92,500],["2013-10-16",1840.92,1840.92,1840.92,1840.92,3000],["2013-10-17",1869.69,1869.69,1869.69,1869.69,4000],["2013-10-18",1869.69,1869.69,1869.69,1869.69,0],["2013-10-21",1840.92,1840.92,1840.92,1840.92,100],["2013-10-22",1869.69,1869.69,1869.69,1869.69,8000],["2013-10-23",1869.69,1869.69,1869.69,1869.69,3000],["2013-10-24",1840.92,1840.92,1840.92,1840.92,1000],["2013-10-25",1840.92,1840.92,1840.92,1840.92,0],["2013-10-28",1840.92,1840.92,1840.92,1840.92,2100],["2013-10-29",1840.92,1840.92,1840.92,1840.92,3500],["2013-10-30",1840.92,1840.92,1840.92,1840.92,0],["2013-10-31",1840.92,1840.92,1840.92,1840.92,0],["2013-11-01",1840.92,1840.92,1840.92,1840.92,0],["2013-11-04",1840.92,1840.92,1840.92,1840.92,0],["2013-11-05",2013.51,2013.51,2013.51,2013.51,100],["2013-11-06",2157.33,2214.86,2157.33,2214.86,500],["2013-11-07",2416.21,2416.21,2416.21,2416.21,100],["2013-11-08",2646.33,2646.33,2646.33,2646.33,200],["2013-11-11",2905.21,2905.21,2847.68,2847.68,200],["2013-11-12",2847.68,2847.68,2847.68,2847.68,0],["2013-11-13",2847.68,2847.68,2847.68,2847.68,0],["2013-11-14",2847.68,2847.68,2847.68,2847.68,0],["2013-11-15",3020.26,3020.26,3020.26,3020.26,1000],["2013-11-18",3020.26,3020.26,3020.26,3020.26,0],["2013-11-19",3221.61,3221.61,3221.61,3221.61,500],["2013-11-20",3221.61,3221.61,3221.61,3221.61,0],["2013-11-21",3221.61,3221.61,3221.61,3221.61,0],["2013-11-22",3192.85,3192.85,3192.85,3192.85,500],["2013-11-25",3192.85,3192.85,3192.85,3192.85,0],["2013-11-26",3192.85,3192.85,3192.85,3192.85,0],["2013-11-27",3192.85,3192.85,3192.85,3192.85,0],["2013-11-28",3192.85,3192.85,3192.85,3192.85,0],["2013-11-29",3192.85,3192.85,3192.85,3192.85,0],["2013-12-02",3192.85,3192.85,3192.85,3192.85,0],["2013-12-03",3192.85,3192.85,3192.85,3192.85,0],["2013-12-04",3192.85,3192.85,3192.85,3192.85,0],["2013-12-05",3192.85,3192.85,3192.85,3192.85,0],["2013-12-06",3192.85,3192.85,3192.85,3192.85,0],["2013-12-09",3192.85,3192.85,3192.85,3192.85,0],["2013-12-10",2876.44,3020.26,2876.44,3020.26,1700],["2013-12-11",3020.26,3020.26,3020.26,3020.26,0],["2013-12-12",3020.26,3020.26,3020.26,3020.26,0],["2013-12-13",3077.79,3077.79,3077.79,3077.79,2000],["2013-12-16",2818.91,2818.91,2818.91,2818.91,1000],["2013-12-17",2617.56,2617.56,2617.56,2617.56,500],["2013-12-18",2617.56,2617.56,2617.56,2617.56,0],["2013-12-19",2617.56,2617.56,2617.56,2617.56,0],["2013-12-20",2617.56,2617.56,2617.56,2617.56,0],["2013-12-23",2646.33,2646.33,2646.33,2646.33,2000],["2013-12-24",2646.33,2646.33,2646.33,2646.33,0],["2013-12-25",2646.33,2646.33,2646.33,2646.33,0],["2013-12-26",2588.8,2588.8,2588.8,2588.8,1000],["2013-12-27",2588.8,2588.8,2588.8,2588.8,0],["2013-12-30",2588.8,2588.8,2588.8,2588.8,0],["2013-12-31",2588.8,2588.8,2588.8,2588.8,0],["2014-01-02",2588.8,2588.8,2588.8,2588.8,0],["2014-01-03",2444.98,2444.98,2444.98,2444.98,1000],["2014-01-06",2444.98,2444.98,2444.98,2444.98,0],["2014-01-07",2473.74,2473.74,2473.74,2473.74,1000],["2014-01-08",2301.15,2301.15,2301.15,2301.15,1000],["2014-01-09",2301.15,2301.15,2301.15,2301.15,0],["2014-01-10",2301.15,2301.15,2301.15,2301.15,0],["2014-01-13",2301.15,2301.15,2301.15,2301.15,0],["2014-01-14",2128.57,2128.57,2128.57,2128.57,2000],["2014-01-15",2128.57,2128.57,2128.57,2128.57,0],["2014-01-16",2128.57,2128.57,2128.57,2128.57,0],["2014-01-17",2128.57,2128.57,2128.57,2128.57,0],["2014-01-20",2128.57,2128.57,2128.57,2128.57,0],["2014-01-21",2128.57,2128.57,2128.57,2128.57,0],["2014-01-22",2128.57,2128.57,2128.57,2128.57,0],["2014-01-23",2128.57,2128.57,2128.57,2128.57,0],["2014-01-24",2128.57,2128.57,2128.57,2128.57,0],["2014-01-27",1927.22,1927.22,1927.22,1927.22,200],["2014-02-06",1754.63,1955.98,1754.63,1955.98,2800],["2014-02-07",1955.98,1955.98,1955.98,1955.98,0],["2014-02-10",1955.98,1955.98,1955.98,1955.98,0],["2014-02-11",1955.98,1955.98,1955.98,1955.98,0],["2014-02-12",1955.98,1955.98,1955.98,1955.98,0],["2014-02-13",1955.98,1955.98,1955.98,1955.98,0],["2014-02-14",1955.98,1955.98,1955.98,1955.98,0],["2014-02-17",1984.74,1984.74,1984.74,1984.74,1000],["2014-02-18",2013.51,2013.51,2013.51,2013.51,1000],["2014-02-19",2013.51,2013.51,2013.51,2013.51,0],["2014-02-20",2013.51,2013.51,2013.51,2013.51,0],["2014-02-21",2013.51,2013.51,2013.51,2013.51,0],["2014-02-24",2013.51,2013.51,2013.51,2013.51,2000],["2014-02-25",2013.51,2013.51,2013.51,2013.51,0],["2014-02-26",2013.51,2013.51,2013.51,2013.51,0],["2014-02-27",2013.51,2013.51,2013.51,2013.51,0],["2014-02-28",2013.51,2013.51,2013.51,2013.51,1900],["2014-03-03",2013.51,2013.51,2013.51,2013.51,3000],["2014-03-04",2013.51,2013.51,2013.51,2013.51,0],["2014-03-05",2013.51,2013.51,2013.51,2013.51,0],["2014-03-06",2013.51,2013.51,2013.51,2013.51,0],["2014-03-07",2013.51,2013.51,2013.51,2013.51,0],["2014-03-10",2071.04,2071.04,2071.04,2071.04,3000],["2014-03-11",2071.04,2071.04,2071.04,2071.04,1000],["2014-03-12",2071.04,2071.04,2071.04,2071.04,0],["2014-03-13",2071.04,2071.04,2071.04,2071.04,2000],["2014-03-14",2071.04,2071.04,2071.04,2071.04,0],["2014-03-17",2157.33,2157.33,2157.33,2157.33,5000],["2014-03-18",2157.33,2157.33,2157.33,2157.33,1000],["2014-03-19",2186.1,2186.1,2186.1,2186.1,3000],["2014-03-20",2186.1,2186.1,2186.1,2186.1,0],["2014-03-21",2214.86,2214.86,2214.86,2214.86,5000],["2014-03-24",2243.62,2243.62,2243.62,2243.62,3500],["2014-03-25",2243.62,2243.62,2243.62,2243.62,0],["2014-03-26",2301.15,2301.15,2301.15,2301.15,5000],["2014-03-27",2301.15,2301.15,2301.15,2301.15,2800],["2014-03-28",2301.15,2301.15,2301.15,2301.15,7300],["2014-03-31",2301.15,2301.15,2301.15,2301.15,1000],["2014-04-01",2301.15,2301.15,2301.15,2301.15,0],["2014-04-02",2272.39,2272.39,2272.39,2272.39,5000],["2014-04-03",2272.39,2272.39,2272.39,2272.39,7000],["2014-04-04",2301.15,2301.15,2301.15,2301.15,3000],["2014-04-07",2301.15,2301.15,2301.15,2301.15,2500],["2014-04-08",2301.15,2301.15,2301.15,2301.15,1000],["2014-04-10",2301.15,2301.15,2301.15,2301.15,4300],["2014-04-11",2301.15,2301.15,2301.15,2301.15,900],["2014-04-14",2301.15,2301.15,2301.15,2301.15,0],["2014-04-15",2301.15,2301.15,2272.39,2272.39,3000],["2014-04-16",2272.39,2272.39,2272.39,2272.39,0],["2014-04-17",2272.39,2272.39,2272.39,2272.39,0],["2014-04-18",2301.15,2301.15,2301.15,2301.15,3000],["2014-04-21",2301.15,2301.15,2301.15,2301.15,3000],["2014-04-22",2301.15,2301.15,2301.15,2301.15,10000],["2014-04-23",2272.39,2272.39,2272.39,2272.39,6000],["2014-04-24",2272.39,2272.39,2272.39,2272.39,8000],["2014-04-25",2272.39,2272.39,2272.39,2272.39,0],["2014-04-28",2272.39,2272.39,2272.39,2272.39,3000],["2014-04-29",2272.39,2272.39,2272.39,2272.39,0],["2014-05-05",2272.39,2272.39,2272.39,2272.39,0],["2014-05-06",2272.39,2272.39,2272.39,2272.39,0],["2014-05-07",2272.39,2272.39,2272.39,2272.39,0],["2014-05-08",2071.04,2071.04,2071.04,2071.04,1000],["2014-05-09",2071.04,2071.04,2071.04,2071.04,0],["2014-05-12",2071.04,2071.04,2071.04,2071.04,3000],["2014-05-13",2099.8,2272.39,2099.8,2272.39,2100],["2014-05-14",2157.33,2157.33,2157.33,2157.33,10000],["2014-05-15",2157.33,2157.33,2157.33,2157.33,0],["2014-05-16",2128.57,2128.57,2128.57,2128.57,5000],["2014-05-19",2128.57,2128.57,2128.57,2128.57,0],["2014-05-20",2128.57,2128.57,2128.57,2128.57,0],["2014-05-21",2157.33,2157.33,2157.33,2157.33,3000],["2014-05-22",2157.33,2186.1,2157.33,2186.1,55000],["2014-05-23",2186.1,2214.86,2186.1,2214.86,43000],["2014-05-26",2214.86,2214.86,2214.86,2214.86,80000],["2014-05-27",2214.86,2214.86,2214.86,2214.86,50500],["2014-05-28",2214.86,2214.86,2214.86,2214.86,40400],["2014-05-29",2214.86,2214.86,2214.86,2214.86,32100],["2014-05-30",2214.86,2214.86,2214.86,2214.86,62300],["2014-06-02",2186.1,2186.1,2186.1,2186.1,36000],["2014-06-03",2214.86,2214.86,2214.86,2214.86,25000],["2014-06-04",2214.86,2214.86,2157.33,2157.33,30100],["2014-06-05",2186.1,2214.86,2186.1,2214.86,85000],["2014-06-06",2186.1,2214.86,2186.1,2214.86,75000],["2014-06-09",2214.86,2243.62,2214.86,2243.62,67000],["2014-06-10",2243.62,2301.15,2214.86,2214.86,89000],["2014-06-11",2186.1,2186.1,2186.1,2186.1,1000],["2014-06-12",2186.1,2186.1,2186.1,2186.1,0],["2014-06-13",2157.33,2157.33,2157.33,2157.33,1000],["2014-06-16",2128.57,2128.57,2128.57,2128.57,500],["2014-06-17",2157.33,2157.33,2157.33,2157.33,1000],["2014-06-18",2157.33,2157.33,2157.33,2157.33,0],["2014-06-19",2128.57,2128.57,2128.57,2128.57,3000],["2014-06-20",2128.57,2128.57,2128.57,2128.57,200],["2014-06-23",2099.8,2099.8,2071.04,2071.04,2300],["2014-06-24",2071.04,2071.04,2071.04,2071.04,0],["2014-06-25",2071.04,2071.04,2013.51,2013.51,2300],["2014-06-26",2013.51,2013.51,2013.51,2013.51,2000],["2014-06-27",1984.74,1984.74,1984.74,1984.74,1200],["2014-06-30",1984.74,1984.74,1984.74,1984.74,0],["2014-07-01",1955.98,1955.98,1955.98,1955.98,1000],["2014-07-02",1984.74,1984.74,1984.74,1984.74,100],["2014-07-03",1984.74,1984.74,1984.74,1984.74,0],["2014-07-04",2157.33,2157.33,2157.33,2157.33,100],["2014-07-07",2157.33,2186.1,2157.33,2186.1,8000],["2014-07-08",2157.33,2243.62,2157.33,2243.62,1100],["2014-07-09",2243.62,2243.62,2243.62,2243.62,0],["2014-07-10",2243.62,2243.62,2243.62,2243.62,0],["2014-07-11",2157.33,2157.33,2157.33,2157.33,1000],["2014-07-14",2157.33,2157.33,2157.33,2157.33,0],["2014-07-15",2157.33,2157.33,2157.33,2157.33,0],["2014-07-16",1955.98,2157.33,1955.98,2157.33,200],["2014-07-17",2157.33,2157.33,2157.33,2157.33,0],["2014-07-18",2157.33,2157.33,2157.33,2157.33,0],["2014-07-21",2157.33,2157.33,2157.33,2157.33,0],["2014-07-22",2157.33,2157.33,2157.33,2157.33,0],["2014-07-23",2099.8,2099.8,2099.8,2099.8,100],["2014-07-24",2099.8,2099.8,2099.8,2099.8,0],["2014-07-25",2099.8,2099.8,2099.8,2099.8,0],["2014-07-28",2042.27,2042.27,2042.27,2042.27,1000],["2014-07-29",1984.74,1984.74,1840.92,1840.92,6400],["2014-07-30",1840.92,1840.92,1840.92,1840.92,0],["2014-07-31",1840.92,1840.92,1840.92,1840.92,3000],["2014-08-01",1840.92,1840.92,1840.92,1840.92,0],["2014-08-04",1840.92,1840.92,1840.92,1840.92,0],["2014-08-05",2013.51,2013.51,2013.51,2013.51,100],["2014-08-06",2013.51,2013.51,2013.51,2013.51,0],["2014-08-07",2013.51,2013.51,2013.51,2013.51,0],["2014-08-08",2013.51,2013.51,2013.51,2013.51,0],["2014-08-11",1840.92,1840.92,1840.92,1840.92,1000],["2014-08-12",1840.92,1840.92,1840.92,1840.92,0],["2014-08-13",1840.92,1840.92,1840.92,1840.92,0],["2014-08-14",1869.69,1869.69,1869.69,1869.69,2000],["2014-08-15",1869.69,1869.69,1869.69,1869.69,0],["2014-08-18",1869.69,2013.51,1869.69,2013.51,6500],["2014-08-19",1869.69,1869.69,1869.69,1869.69,1000],["2014-08-20",1869.69,1869.69,1869.69,1869.69,0],["2014-08-21",1869.69,1869.69,1869.69,1869.69,0],["2014-08-22",1900.34,1930.99,1869.69,1869.69,9000],["2014-08-25",1869.69,1869.69,1869.69,1869.69,0],["2014-08-26",1900.34,1900.34,1900.34,1900.34,3000],["2014-08-27",1900.34,1900.34,1900.34,1900.34,0],["2014-08-28",1930.99,1930.99,1930.99,1930.99,8000],["2014-08-29",1930.99,1930.99,1930.99,1930.99,2000],["2014-09-03",1961.64,1961.64,1961.64,1961.64,2000],["2014-09-04",1992.29,1992.29,1992.29,1992.29,10000],["2014-09-05",2022.94,2084.24,2022.94,2084.24,10000],["2014-09-08",2084.24,2084.24,2084.24,2084.24,1000],["2014-09-09",2084.24,2084.24,2022.94,2022.94,11000],["2014-09-10",2022.94,2022.94,2022.94,2022.94,2000],["2014-09-11",2053.59,2053.59,2053.59,2053.59,3000],["2014-09-12",2084.24,2084.24,2053.59,2053.59,17000],["2014-09-15",2084.24,2084.24,2084.24,2084.24,2000],["2014-09-16",2084.24,2084.24,2084.24,2084.24,0],["2014-09-17",2114.89,2114.89,2114.89,2114.89,10000],["2014-09-18",2114.89,2145.54,2114.89,2145.54,17000],["2014-09-19",2145.54,2145.54,2145.54,2145.54,1000],["2014-09-22",2176.19,2176.19,2176.19,2176.19,5400],["2014-09-23",2206.84,2206.84,2206.84,2206.84,3000],["2014-09-24",2237.49,2237.49,2237.49,2237.49,5000],["2014-09-25",2268.15,2268.15,2268.15,2268.15,5000],["2014-09-26",2268.15,2268.15,2268.15,2268.15,0],["2014-09-29",2298.8,2298.8,2298.8,2298.8,6000],["2014-09-30",2298.8,2298.8,2298.8,2298.8,0],["2014-10-01",2329.45,2329.45,2329.45,2329.45,6000],["2014-10-02",2329.45,2329.45,2329.45,2329.45,7000],["2014-10-03",2329.45,2329.45,2329.45,2329.45,0],["2014-10-06",2360.1,2360.1,2360.1,2360.1,3600],["2014-10-07",2390.75,2452.05,2390.75,2452.05,4000],["2014-10-08",2390.75,2390.75,2390.75,2390.75,7000],["2014-10-09",2452.05,2452.05,2421.4,2421.4,6000],["2014-10-10",2421.4,2452.05,2421.4,2452.05,10000],["2014-10-13",2452.05,2452.05,2421.4,2421.4,13000],["2014-10-14",2452.05,2452.05,2452.05,2452.05,4000],["2014-10-15",2421.4,2421.4,2421.4,2421.4,1000],["2014-10-16",2452.05,2452.05,2452.05,2452.05,5000],["2014-10-17",2482.7,2482.7,2452.05,2452.05,15500],["2014-10-20",2452.05,2513.35,2452.05,2513.35,10000],["2014-10-21",2452.05,2452.05,2452.05,2452.05,1000],["2014-10-22",2482.7,2482.7,2482.7,2482.7,1000],["2014-10-23",2513.35,2544.0,2513.35,2544.0,12000],["2014-10-24",2544.0,2544.0,2544.0,2544.0,0],["2014-10-27",2544.0,2605.3,2544.0,2605.3,4900],["2014-10-28",2605.3,2758.55,2605.3,2758.55,1400],["2014-10-29",3034.41,3034.41,3034.41,3034.41,1000],["2014-10-30",3218.31,3218.31,3218.31,3218.31,1000],["2014-10-31",3218.31,3218.31,3218.31,3218.31,0],["2014-11-03",3218.31,3218.31,3218.31,3218.31,0],["2014-11-04",3218.31,3218.31,3218.31,3218.31,0],["2014-11-05",3218.31,3218.31,3218.31,3218.31,0],["2014-11-06",3218.31,3218.31,3218.31,3218.31,0],["2014-11-07",3218.31,3218.31,3218.31,3218.31,0],["2014-11-10",3218.31,3218.31,3218.31,3218.31,0],["2014-11-11",3218.31,3218.31,3218.31,3218.31,0],["2014-11-12",3218.31,3218.31,3218.31,3218.31,0],["2014-11-13",3218.31,3218.31,3218.31,3218.31,0],["2014-11-14",3218.31,3218.31,3218.31,3218.31,0],["2014-11-17",3218.31,3218.31,3218.31,3218.31,0],["2014-11-18",3218.31,3218.31,3218.31,3218.31,0],["2014-11-19",3218.31,3218.31,3218.31,3218.31,0],["2014-11-20",3218.31,3218.31,3218.31,3218.31,0],["2014-11-21",3218.31,3218.31,3218.31,3218.31,0],["2014-11-24",3065.06,3065.06,3065.06,3065.06,1000],["2014-11-25",3065.06,3065.06,3065.06,3065.06,0],["2014-11-26",3065.06,3065.06,3065.06,3065.06,0],["2014-11-27",3065.06,3065.06,3065.06,3065.06,0],["2014-11-28",3065.06,3065.06,3065.06,3065.06,0],["2014-12-01",3065.06,3065.06,3065.06,3065.06,0],["2014-12-02",3065.06,3065.06,3065.06,3065.06,0],["2014-12-03",3065.06,3065.06,3065.06,3065.06,0],["2014-12-04",3065.06,3065.06,3065.06,3065.06,0],["2014-12-05",2819.86,2819.86,2819.86,2819.86,500],["2014-12-08",2819.86,2819.86,2819.86,2819.86,0],["2014-12-09",2819.86,2819.86,2819.86,2819.86,0],["2014-12-10",2666.6,2666.6,2666.6,2666.6,1000],["2014-12-11",2666.6,2666.6,2666.6,2666.6,0],["2014-12-12",2911.81,2911.81,2911.81,2911.81,480],["2014-12-15",2911.81,2911.81,2911.81,2911.81,0],["2014-12-16",2911.81,2911.81,2911.81,2911.81,0],["2014-12-17",2911.81,2911.81,2911.81,2911.81,0],["2014-12-18",2911.81,2911.81,2911.81,2911.81,0],["2014-12-19",2911.81,2911.81,2911.81,2911.81,0],["2014-12-22",2911.81,2911.81,2911.81,2911.81,0],["2014-12-23",2911.81,2911.81,2911.81,2911.81,0],["2014-12-24",2911.81,2911.81,2911.81,2911.81,0],["2014-12-25",2911.81,2911.81,2911.81,2911.81,0],["2014-12-26",2911.81,2911.81,2911.81,2911.81,0],["2014-12-29",2881.16,2881.16,2881.16,2881.16,1000],["2014-12-30",3065.06,3065.06,3065.06,3065.06,500],["2014-12-31",3034.41,3034.41,3034.41,3034.41,3413],["2015-01-05",2819.86,2819.86,2819.86,2819.86,1000],["2015-01-06",2605.3,2605.3,2605.3,2605.3,1000],["2015-01-07",2513.35,2513.35,2513.35,2513.35,11000],["2015-01-08",2421.4,2421.4,2421.4,2421.4,7043],["2015-01-09",2421.4,2421.4,2298.8,2298.8,13000],["2015-01-12",2329.45,2329.45,2329.45,2329.45,2000],["2015-01-13",2329.45,2329.45,2329.45,2329.45,0],["2015-01-14",2329.45,2329.45,2329.45,2329.45,0],["2015-01-15",2206.84,2206.84,2206.84,2206.84,3000],["2015-01-16",2206.84,2206.84,2206.84,2206.84,0],["2015-01-19",2206.84,2206.84,2206.84,2206.84,0],["2015-01-20",2206.84,2206.84,2206.84,2206.84,0],["2015-01-21",2237.49,2421.4,2237.49,2421.4,3800],["2015-01-22",2329.45,2329.45,2329.45,2329.45,5000],["2015-01-23",2329.45,2329.45,2329.45,2329.45,1000],["2015-01-26",2360.1,2452.05,2360.1,2452.05,15000],["2015-01-27",2452.05,2452.05,2452.05,2452.05,0],["2015-01-28",2206.84,2421.4,2206.84,2421.4,20400],["2015-01-29",2421.4,2421.4,2421.4,2421.4,0],["2015-01-30",2421.4,2421.4,2421.4,2421.4,0],["2015-02-02",2421.4,2421.4,2421.4,2421.4,0],["2015-02-03",2421.4,2421.4,2421.4,2421.4,0],["2015-02-04",2237.49,2237.49,2237.49,2237.49,5000],["2015-02-05",2237.49,2237.49,2237.49,2237.49,0],["2015-02-06",2421.4,2421.4,2421.4,2421.4,3000],["2015-02-09",2421.4,2421.4,2421.4,2421.4,0],["2015-02-10",2421.4,2421.4,2421.4,2421.4,0],["2015-02-11",2421.4,2421.4,2421.4,2421.4,0],["2015-02-12",2421.4,2421.4,2421.4,2421.4,0],["2015-02-13",2421.4,2421.4,2421.4,2421.4,0],["2015-02-24",2605.3,2605.3,2605.3,2605.3,3000],["2015-02-25",2635.95,2635.95,2635.95,2635.95,2000],["2015-02-26",2452.05,2452.05,2452.05,2452.05,5000],["2015-02-27",2452.05,2452.05,2452.05,2452.05,0],["2015-03-02",2452.05,2452.05,2452.05,2452.05,0],["2015-03-03",2452.05,2482.7,2452.05,2482.7,2200],["2015-03-04",2482.7,2482.7,2482.7,2482.7,10400],["2015-03-05",2482.7,2482.7,2482.7,2482.7,0],["2015-03-06",2482.7,2482.7,2482.7,2482.7,0],["2015-03-09",2482.7,2482.7,2482.7,2482.7,1000],["2015-03-10",2513.35,2513.35,2513.35,2513.35,1000],["2015-03-11",2544.0,2605.3,2544.0,2544.0,18500],["2015-03-12",2574.65,2574.65,2574.65,2574.65,2000],["2015-03-13",2574.65,2666.6,2574.65,2605.3,12000],["2015-03-16",2605.3,2605.3,2605.3,2605.3,1000],["2015-03-17",2605.3,2605.3,2605.3,2605.3,0],["2015-03-18",2605.3,2605.3,2605.3,2605.3,0],["2015-03-19",2635.95,2635.95,2635.95,2635.95,1000],["2015-03-20",2635.95,2635.95,2635.95,2635.95,0],["2015-03-23",2635.95,2635.95,2635.95,2635.95,0],["2015-03-24",2635.95,2635.95,2635.95,2635.95,0],["2015-03-25",2666.6,2666.6,2666.6,2666.6,1000],["2015-03-26",2666.6,2666.6,2666.6,2666.6,0],["2015-03-27",2666.6,2666.6,2666.6,2666.6,0],["2015-03-30",2666.6,2666.6,2666.6,2666.6,0],["2015-03-31",2666.6,2666.6,2666.6,2666.6,0],["2015-04-01",2605.3,2605.3,2605.3,2605.3,1500],["2015-04-02",2605.3,2605.3,2605.3,2605.3,0],["2015-04-03",2605.3,2605.3,2605.3,2605.3,0],["2015-04-06",2605.3,2605.3,2605.3,2605.3,0],["2015-04-07",2605.3,2605.3,2605.3,2605.3,0],["2015-04-08",2605.3,2605.3,2605.3,2605.3,0],["2015-04-09",2605.3,2605.3,2605.3,2605.3,0],["2015-04-10",2605.3,2605.3,2605.3,2605.3,0],["2015-04-13",2666.6,2697.25,2666.6,2697.25,3000],["2015-04-14",2727.9,2758.55,2727.9,2758.55,2000],["2015-04-15",2758.55,2758.55,2758.55,2758.55,0],["2015-04-16",2758.55,2758.55,2758.55,2758.55,0],["2015-04-17",2789.21,2789.21,2789.21,2789.21,1000],["2015-04-20",2911.81,2911.81,2850.51,2850.51,37200],["2015-04-21",2850.51,2881.16,2850.51,2881.16,30000],["2015-04-22",2881.16,2881.16,2881.16,2881.16,30000],["2015-04-23",2881.16,2881.16,2881.16,2881.16,30000],["2015-04-24",2881.16,2881.16,2881.16,2881.16,30000],["2015-04-27",2881.16,2881.16,2881.16,2881.16,0],["2015-05-04",2881.16,2881.16,2881.16,2881.16,26000],["2015-05-05",2881.16,2881.16,2850.51,2881.16,28000],["2015-05-06",2881.16,2881.16,2850.51,2881.16,21000],["2015-05-07",2881.16,2881.16,2850.51,2881.16,27000],["2015-05-08",2881.16,2881.16,2850.51,2881.16,27000],["2015-05-11",2881.16,2881.16,2881.16,2881.16,27000],["2015-05-12",2881.16,2942.46,2881.16,2942.46,20100],["2015-05-13",2911.81,2973.11,2911.81,2973.11,28000],["2015-05-14",2942.46,2942.46,2942.46,2942.46,24000],["2015-05-15",2942.46,2942.46,2942.46,2942.46,25000],["2015-05-18",3079.32,3079.32,2805.6,2805.6,26000],["2015-05-19",2805.6,2805.6,2805.6,2805.6,24000],["2015-05-20",2805.6,2805.6,2805.6,2805.6,28000],["2015-05-21",2805.6,2805.6,2805.6,2805.6,22000],["2015-05-22",2805.6,2805.6,2771.39,2805.6,26000],["2015-05-25",2805.6,2805.6,2771.39,2771.39,32000],["2015-05-26",2771.39,2805.6,2771.39,2805.6,29200],["2015-05-27",2805.6,2839.81,2805.6,2839.81,22500],["2015-05-28",2839.81,2874.03,2839.81,2874.03,28000],["2015-05-29",2874.03,2874.03,2874.03,2874.03,27000],["2015-06-01",2874.03,2874.03,2874.03,2874.03,26500],["2015-06-02",2874.03,2874.03,2874.03,2874.03,14000],["2015-06-03",2874.03,2908.24,2839.81,2874.03,27200],["2015-06-04",2874.03,2874.03,2874.03,2874.03,28000],["2015-06-05",2874.03,2976.67,2839.81,2874.03,35000],["2015-06-08",2908.24,3079.32,2908.24,3079.32,28100],["2015-06-09",2976.67,3079.32,2942.46,2942.46,26000],["2015-06-10",2942.46,2976.67,2874.03,2874.03,32200],["2015-06-11",2908.24,2976.67,2908.24,2942.46,25000],["2015-06-12",2942.46,2976.67,2874.03,2976.67,31000],["2015-06-15",2942.46,2976.67,2874.03,2874.03,31000],["2015-06-16",2874.03,2908.24,2839.81,2839.81,27000],["2015-06-17",2942.46,3113.53,2942.46,3113.53,1100],["2015-06-18",2874.03,2908.24,2874.03,2908.24,26000],["2015-06-19",2908.24,2942.46,2805.6,2805.6,29000],["2015-06-22",2805.6,2839.81,2805.6,2805.6,27000],["2015-06-23",2839.81,2839.81,2737.17,2805.6,22200],["2015-06-24",2805.6,2874.03,2805.6,2874.03,28000],["2015-06-25",2839.81,2874.03,2805.6,2874.03,28000],["2015-06-26",2805.6,2874.03,2805.6,2839.81,32000],["2015-06-29",2805.6,2805.6,2771.39,2805.6,25000],["2015-06-30",2805.6,2908.24,2805.6,2839.81,28300],["2015-07-01",2839.81,2874.03,2805.6,2839.81,12000],["2015-07-02",2874.03,2908.24,2805.6,2908.24,27000],["2015-07-03",2908.24,2942.46,2874.03,2908.24,31000],["2015-07-06",2942.46,2942.46,2874.03,2908.24,61500],["2015-07-07",2908.24,2908.24,2908.24,2908.24,41500],["2015-07-08",2908.24,2908.24,2839.81,2839.81,53500],["2015-07-09",2908.24,2908.24,2805.6,2805.6,44000],["2015-07-10",2908.24,2942.46,2805.6,2942.46,51400],["2015-07-13",2942.46,2976.67,2942.46,2976.67,33000],["2015-07-14",2976.67,3010.89,2942.46,2976.67,42000],["2015-07-15",2976.67,3045.1,2942.46,3045.1,60725],["2015-07-16",3045.1,3113.53,2976.67,3079.32,104000],["2015-07-17",3010.89,3113.53,3010.89,3113.53,56089],["2015-07-20",3079.32,3113.53,3045.1,3113.53,26500],["2015-07-21",3079.32,3216.18,3079.32,3147.75,62994],["2015-07-22",3113.53,3250.39,3113.53,3250.39,39200],["2015-07-23",3147.75,3250.39,3147.75,3181.96,53100],["2015-07-24",3147.75,3181.96,3147.75,3181.96,45800],["2015-07-27",3181.96,3421.46,3147.75,3421.46,92100],["2015-07-28",3387.25,3421.46,3216.18,3216.18,40600],["2015-07-29",3181.96,3216.18,3181.96,3216.18,45000],["2015-07-30",3250.39,3455.68,3010.89,3455.68,90100],["2015-07-31",3455.68,3524.11,3387.25,3455.68,91306],["2015-08-03",3421.46,3455.68,3284.6,3387.25,78000],["2015-08-04",3387.25,3524.11,3387.25,3489.89,103400],["2015-08-05",3524.11,3558.32,3489.89,3558.32,114200],["2015-08-06",3592.54,3592.54,3353.03,3524.11,116000],["2015-08-07",3558.32,3592.54,3387.25,3524.11,101200],["2015-08-10",3524.11,3558.32,3318.82,3524.11,102400],["2015-08-11",3524.11,3524.11,3421.46,3455.68,111000],["2015-08-12",3455.68,3489.89,3250.39,3387.25,104900],["2015-08-13",3421.46,3421.46,3318.82,3318.82,111000],["2015-08-14",3455.68,3489.89,3113.53,3421.46,106000],["2015-08-17",3455.68,3455.68,3387.25,3387.25,103000],["2015-08-18",3421.46,3455.68,3353.03,3421.46,115500],["2015-08-19",3421.46,3455.68,3387.25,3387.25,102400],["2015-08-20",3387.25,3660.97,3353.03,3660.97,128200],["2015-08-21",3729.4,3729.4,3455.68,3592.54,111000],["2015-08-24",3524.11,3558.32,3250.39,3250.39,111400],["2015-08-25",3216.18,3284.6,3216.18,3250.39,107000],["2015-08-26",3284.6,3421.46,3250.39,3353.03,117300],["2015-08-27",3353.03,3421.46,3353.03,3421.46,111000],["2015-08-28",3421.46,3455.68,3421.46,3455.68,103000],["2015-08-31",3489.89,3489.89,3353.03,3353.03,116300],["2015-09-01",3489.89,3489.89,3353.03,3353.03,106100],["2015-09-03",3353.03,3489.89,3353.03,3421.46,206100],["2015-09-04",3387.25,3455.68,3387.25,3421.46,122100],["2015-09-07",3387.25,3592.54,3387.25,3592.54,109600],["2015-09-08",3695.18,3934.68,3626.75,3866.25,163500],["2015-09-09",4105.76,4105.76,3866.25,3934.68,131500],["2015-09-10",3900.47,3900.47,3729.4,3729.4,112100],["2015-09-11",3729.4,3934.68,3729.4,3934.68,122100],["2015-09-14",4242.61,4242.61,3797.82,3832.04,106000],["2015-09-15",3797.82,3832.04,3558.32,3558.32,116800],["2015-09-16",3660.97,3763.61,3592.54,3763.61,106500],["2015-09-17",3797.82,3934.68,3729.4,3797.82,157700],["2015-09-18",3832.04,3832.04,3489.89,3489.89,207100],["2015-09-21",3592.54,3832.04,3592.54,3832.04,201400],["2015-09-22",4105.76,4208.4,4037.33,4208.4,308900],["2015-09-23",4105.76,4618.98,4105.76,4345.26,171400],["2015-09-24",4276.83,4345.26,3968.9,4003.11,172500],["2015-09-25",3695.18,4003.11,3695.18,3797.82,171600],["2015-09-28",3763.61,3832.04,3660.97,3729.4,86600],["2015-09-29",3695.18,3832.04,3626.75,3660.97,211900],["2015-09-30",3660.97,3763.61,3558.32,3660.97,184400],["2015-10-01",3763.61,3866.25,3695.18,3729.4,399500],["2015-10-02",3866.25,3866.25,3660.97,3660.97,252300],["2015-10-05",3729.4,3763.61,3558.32,3626.75,139200],["2015-10-06",3660.97,3695.18,3558.32,3660.97,213600],["2015-10-07",3695.18,3729.4,3524.11,3660.97,201800],["2015-10-08",3660.97,3729.4,3558.32,3695.18,167300],["2015-10-09",3695.18,3729.4,3524.11,3695.18,321400],["2015-10-12",3695.18,3695.18,3524.11,3660.97,263600],["2015-10-13",3695.18,3695.18,3524.11,3626.75,190600],["2015-10-14",3626.75,3695.18,3524.11,3626.75,366200],["2015-10-15",3524.11,3797.82,3489.89,3729.4,547000],["2015-10-16",3797.82,3797.82,3592.54,3729.4,179900],["2015-10-19",3695.18,3729.4,3626.75,3695.18,193693],["2015-10-20",3660.97,3695.18,3558.32,3592.54,115700],["2015-10-21",3592.54,3626.75,3558.32,3592.54,77800],["2015-10-22",3592.54,3626.75,3592.54,3592.54,40073],["2015-10-23",3592.54,3832.04,3592.54,3660.97,575700],["2015-10-26",3695.18,3729.4,3660.97,3695.18,131800],["2015-10-27",3729.4,3797.82,3660.97,3763.61,115700],["2015-10-28",3763.61,3866.25,3763.61,3797.82,235630],["2015-10-29",3866.25,3866.25,3695.18,3763.61,104720],["2015-10-30",3797.82,3797.82,3695.18,3695.18,31614],["2015-11-02",3729.4,3729.4,3660.97,3660.97,66600],["2015-11-03",3660.97,3695.18,3626.75,3695.18,121600],["2015-11-04",3763.61,3763.61,3626.75,3626.75,115100],["2015-11-05",3660.97,3729.4,3626.75,3660.97,91900],["2015-11-06",3729.4,3763.61,3695.18,3729.4,177200],["2015-11-09",3626.75,3797.82,3592.54,3729.4,68123],["2015-11-10",3763.61,3797.82,3695.18,3729.4,114600],["2015-11-11",3695.18,3729.4,3660.97,3695.18,84900],["2015-11-12",3695.18,3729.4,3592.54,3695.18,120500],["2015-11-13",3729.4,3729.4,3626.75,3626.75,104900],["2015-11-16",3626.75,3626.75,3592.54,3592.54,75100],["2015-11-17",3592.54,3695.18,3592.54,3660.97,84100],["2015-11-18",3660.97,3729.4,3660.97,3695.18,130400],["2015-11-19",3729.4,3763.61,3729.4,3729.4,177200],["2015-11-20",3763.61,3797.82,3695.18,3729.4,87800],["2015-11-23",3763.61,3934.68,3729.4,3763.61,216700],["2015-11-24",3866.25,3934.68,3729.4,3729.4,191000],["2015-11-25",3915.86,3915.86,3729.4,3803.98,148800],["2015-11-26",3729.4,3803.98,3692.1,3729.4,73700],["2015-11-27",3803.98,3803.98,3654.81,3654.81,78300],["2015-11-30",3692.1,3692.1,3505.63,3505.63,101100],["2015-12-01",3468.34,3617.51,3468.34,3468.34,85700],["2015-12-02",3729.4,3729.4,3505.63,3542.93,100800],["2015-12-03",3654.81,3654.81,3505.63,3542.93,592141],["2015-12-04",3542.93,3580.22,3468.34,3542.93,79900],["2015-12-07",3505.63,3580.22,3468.34,3505.63,64500],["2015-12-08",3542.93,3542.93,3468.34,3505.63,72000],["2015-12-09",3542.93,3542.93,3468.34,3468.34,78700],["2015-12-10",3505.63,3505.63,3431.04,3468.34,51500],["2015-12-11",3505.63,3505.63,3431.04,3468.34,57500],["2015-12-14",3468.34,3542.93,3468.34,3505.63,104100],["2015-12-15",3505.63,3580.22,3431.04,3505.63,200800],["2015-12-16",3542.93,3654.81,3468.34,3542.93,350700],["2015-12-17",3542.93,3654.81,3468.34,3542.93,168900],["2015-12-18",3580.22,3580.22,3468.34,3542.93,176400],["2015-12-21",3542.93,3580.22,3468.34,3505.63,114800],["2015-12-22",3542.93,3542.93,3431.04,3468.34,124000],["2015-12-23",3505.63,3505.63,3393.75,3431.04,123900],["2015-12-24",3431.04,3505.63,3393.75,3468.34,185800],["2015-12-25",3468.34,3468.34,3393.75,3468.34,202300],["2015-12-28",3505.63,3505.63,3431.04,3468.34,182000],["2015-12-29",3468.34,3468.34,3431.04,3431.04,28500],["2015-12-30",3505.63,3505.63,3431.04,3468.34,70300],["2015-12-31",3505.63,3505.63,3431.04,3468.34,76100],["2016-01-04",3542.93,3542.93,3468.34,3468.34,246600],["2016-01-05",3468.34,3542.93,3468.34,3468.34,219800],["2016-01-06",3542.93,3803.98,3505.63,3654.81,98300],["2016-01-07",3692.1,3729.4,3505.63,3542.93,187300],["2016-01-08",3542.93,3542.93,3468.34,3468.34,155100],["2016-01-11",3505.63,3580.22,3468.34,3468.34,109400],["2016-01-12",3542.93,3580.22,3431.04,3505.63,107400],["2016-01-13",3542.93,3542.93,3468.34,3468.34,86400],["2016-01-14",3468.34,3505.63,3393.75,3431.04,87800],["2016-01-15",3468.34,3468.34,3356.46,3356.46,123600],["2016-01-18",3356.46,3393.75,3169.99,3207.28,111500],["2016-01-19",3281.87,3319.16,3207.28,3207.28,9900],["2016-01-20",3319.16,3356.46,3281.87,3319.16,46100],["2016-01-21",3281.87,3393.75,3244.57,3281.87,43100],["2016-01-22",3356.46,3356.46,3244.57,3281.87,54300],["2016-01-25",3356.46,3393.75,3281.87,3356.46,134900],["2016-01-26",3393.75,3393.75,3281.87,3281.87,114600],["2016-01-27",3393.75,3393.75,3319.16,3319.16,92000],["2016-01-28",3356.46,3356.46,3281.87,3319.16,64400],["2016-01-29",3319.16,3319.16,3244.57,3244.57,61900],["2016-02-01",3356.46,3356.46,3244.57,3244.57,123200],["2016-02-02",3281.87,3356.46,3244.57,3244.57,95800],["2016-02-03",3281.87,3319.16,3244.57,3244.57,79900],["2016-02-04",3281.87,3319.16,3244.57,3319.16,118800],["2016-02-05",3356.46,3393.75,3319.16,3319.16,51000],["2016-02-15",3431.04,3431.04,3356.46,3356.46,19400],["2016-02-16",3356.46,3356.46,3281.87,3319.16,40100],["2016-02-17",3356.46,3356.46,3319.16,3319.16,101400],["2016-02-18",3356.46,3356.46,3281.87,3319.16,62300],["2016-02-19",3356.46,3356.46,3281.87,3356.46,112800],["2016-02-22",3356.46,3356.46,3281.87,3356.46,111400],["2016-02-23",3356.46,3356.46,3244.57,3281.87,115000],["2016-02-24",3319.16,3319.16,3244.57,3281.87,66200],["2016-02-25",3281.87,3319.16,3244.57,3281.87,105500],["2016-02-26",3281.87,3281.87,3244.57,3281.87,68100],["2016-02-29",3281.87,3319.16,3244.57,3244.57,72700],["2016-03-01",3281.87,3281.87,3244.57,3244.57,75100],["2016-03-02",3244.57,3281.87,3244.57,3281.87,92800],["2016-03-03",3319.16,3356.46,3244.57,3281.87,118300],["2016-03-04",3281.87,3319.16,3244.57,3281.87,68700],["2016-03-07",3281.87,3319.16,3244.57,3244.57,69900],["2016-03-08",3244.57,3244.57,3207.28,3244.57,50600],["2016-03-09",3244.57,3319.16,3207.28,3244.57,73100],["2016-03-10",3281.87,3281.87,3207.28,3207.28,73700],["2016-03-11",3244.57,3281.87,3207.28,3244.57,138050],["2016-03-14",3244.57,3281.87,3207.28,3244.57,62900],["2016-03-15",3244.57,3244.57,3169.99,3244.57,98800],["2016-03-16",3244.57,3281.87,3207.28,3244.57,77900],["2016-03-17",3244.57,3356.46,3207.28,3281.87,164800],["2016-03-18",3356.46,3356.46,3281.87,3319.16,93300],["2016-03-21",3319.16,3356.46,3319.16,3319.16,80900],["2016-03-22",3356.46,3356.46,3281.87,3281.87,64100],["2016-03-23",3319.16,3319.16,3244.57,3244.57,104800],["2016-03-24",3244.57,3244.57,3207.28,3207.28,74300],["2016-03-25",3207.28,3207.28,3169.99,3169.99,95200],["2016-03-28",3169.99,3207.28,3169.99,3169.99,29700],["2016-03-29",3169.99,3207.28,3169.99,3207.28,58300],["2016-03-30",3207.28,3207.28,3169.99,3207.28,84300],["2016-03-31",3169.99,3244.57,3169.99,3169.99,78700],["2016-04-01",3169.99,3207.28,3169.99,3207.28,24500],["2016-04-04",3169.99,3207.28,3132.69,3207.28,60100],["2016-04-05",3169.99,3169.99,3095.4,3095.4,6500],["2016-04-06",3169.99,3207.28,3169.99,3207.28,1100],["2016-04-07",3169.99,3244.57,3132.69,3244.57,88200],["2016-04-08",3095.4,3244.57,3095.4,3169.99,16600],["2016-04-11",3207.28,3244.57,3207.28,3244.57,8100],["2016-04-12",3132.69,3207.28,3132.69,3207.28,35800],["2016-04-13",3169.99,3169.99,3169.99,3169.99,10000],["2016-04-14",3169.99,3207.28,3169.99,3207.28,7100],["2016-04-15",3207.28,3207.28,3207.28,3207.28,20500],["2016-04-19",3207.28,3207.28,3169.99,3169.99,72400],["2016-04-20",3169.99,3207.28,3169.99,3169.99,46900],["2016-04-21",3207.28,3393.75,3207.28,3281.87,24700],["2016-04-22",3281.87,3468.34,3281.87,3468.34,134500],["2016-04-25",3505.63,3505.63,3356.46,3431.04,47900],["2016-04-26",3393.75,3431.04,3356.46,3431.04,51200],["2016-04-27",3431.04,3431.04,3169.99,3281.87,75400],["2016-04-28",3356.46,3356.46,2983.52,3207.28,40900],["2016-04-29",3169.99,3356.46,3169.99,3356.46,45500],["2016-05-04",3319.16,3356.46,3169.99,3356.46,44100],["2016-05-05",3319.16,3319.16,3207.28,3319.16,31700],["2016-05-06",3319.16,3319.16,3244.57,3319.16,29200],["2016-05-09",3281.87,3281.87,3244.57,3244.57,43900],["2016-05-10",3207.28,3281.87,3207.28,3281.87,44400],["2016-05-11",3281.87,3393.75,3281.87,3319.16,74400],["2016-05-12",3356.46,3356.46,3020.81,3319.16,56500],["2016-05-13",3319.16,3319.16,3207.28,3207.28,34100],["2016-05-16",3281.87,3319.16,3244.57,3319.16,35500],["2016-05-17",3393.75,3431.04,3319.16,3319.16,36500],["2016-05-18",3356.46,3356.46,3281.87,3281.87,63500],["2016-05-19",3319.16,3319.16,3281.87,3319.16,56400],["2016-05-20",3319.16,3319.16,3281.87,3319.16,47100],["2016-05-23",3356.46,3356.46,3095.4,3281.87,31000],["2016-05-24",3319.16,3393.75,3319.16,3393.75,63200],["2016-05-25",3393.75,3393.75,3356.46,3356.46,32100],["2016-05-26",3393.75,3393.75,3319.16,3319.16,74100],["2016-05-27",3319.16,3356.46,3207.28,3356.46,40700],["2016-05-30",3356.46,3356.46,3207.28,3319.16,37600],["2016-05-31",3319.16,3356.46,3281.87,3356.46,47200],["2016-06-01",3356.46,3356.46,3319.16,3319.16,48400],["2016-06-02",3319.16,3319.16,3281.87,3319.16,36000],["2016-06-03",3319.16,3393.75,3319.16,3393.75,73000],["2016-06-06",3431.04,3431.04,3431.04,3431.04,43300],["2016-06-07",3468.34,3542.93,3468.34,3542.93,45400],["2016-06-08",3542.93,3692.1,3542.93,3617.51,120800],["2016-06-09",3654.81,3692.1,3617.51,3692.1,65400],["2016-06-10",3692.1,3692.1,3654.81,3692.1,97200],["2016-06-13",3729.4,4027.75,3729.4,3990.45,134448],["2016-06-14",3990.45,4214.22,3953.16,4214.22,74800],["2016-06-15",4139.63,4251.51,4102.33,4214.22,50900],["2016-06-16",4176.92,4214.22,3915.86,4176.92,40800],["2016-06-17",4102.33,4139.63,3878.57,4065.04,61400],["2016-06-20",4027.75,4065.04,3803.98,4065.04,77400],["2016-06-21",4027.75,4102.33,3915.86,4102.33,53200],["2016-06-22",4027.75,4139.63,3915.86,4102.33,59200],["2016-06-23",4065.04,4139.63,4027.75,4027.75,50800],["2016-06-24",4065.04,4065.04,3766.69,3990.45,79810],["2016-06-27",4363.39,4363.39,4251.51,4251.51,25300],["2016-06-28",4139.63,4139.63,4027.75,4065.04,27600],["2016-06-29",4065.04,4065.04,3841.28,3990.45,21600],["2016-06-30",3953.16,3953.16,3878.57,3878.57,40100],["2016-07-01",4027.75,4065.04,3915.86,3990.45,40000],["2016-07-04",4188.0,4227.51,4108.98,4188.0,90500],["2016-07-05",4188.0,4306.53,4188.0,4188.0,125100],["2016-07-06",4267.02,4267.02,4148.49,4188.0,68000],["2016-07-07",4188.0,4188.0,4108.98,4108.98,26400],["2016-07-08",4108.98,4108.98,4069.47,4069.47,21200],["2016-07-11",4069.47,4069.47,3950.94,3950.94,34700],["2016-07-12",4029.96,4108.98,3990.45,4029.96,36300],["2016-07-13",4029.96,4029.96,4029.96,4029.96,32400],["2016-07-14",3990.45,3990.45,3871.92,3990.45,34300],["2016-07-15",3950.94,4029.96,3950.94,4029.96,45100],["2016-07-18",3990.45,4029.96,3792.91,4029.96,34200],["2016-07-19",4069.47,4148.49,3950.94,4148.49,102500],["2016-07-20",4148.49,4227.51,4148.49,4148.49,43300],["2016-07-21",4188.0,4385.55,4188.0,4385.55,112000],["2016-07-22",4425.06,4425.06,4188.0,4306.53,42761],["2016-07-25",4425.06,4464.57,4306.53,4306.53,50100],["2016-07-26",4306.53,4701.62,4306.53,4701.62,178250],["2016-07-27",4859.66,4899.17,4504.08,4701.62,50300],["2016-07-28",4583.09,4820.15,4583.09,4583.09,37200],["2016-07-29",4622.6,4622.6,4543.58,4583.09,46400],["2016-08-01",4622.6,4622.6,4464.57,4583.09,42600],["2016-08-02",4543.58,4543.58,4346.04,4425.06,91000],["2016-08-03",4385.55,4425.06,4346.04,4346.04,44600],["2016-08-04",4148.49,4504.08,4148.49,4346.04,49800],["2016-08-05",4188.0,4346.04,4188.0,4346.04,37053],["2016-08-08",4306.53,4306.53,4306.53,4306.53,30000],["2016-08-09",4306.53,4425.06,4267.02,4425.06,41300],["2016-08-10",4425.06,4425.06,4267.02,4385.55,40800],["2016-08-11",4385.55,4385.55,4346.04,4346.04,21400],["2016-08-12",4385.55,4425.06,4346.04,4346.04,42830],["2016-08-15",4385.55,4385.55,4227.51,4346.04,48600],["2016-08-16",4346.04,4346.04,4306.53,4346.04,54000],["2016-08-17",4346.04,4385.55,4346.04,4385.55,30900],["2016-08-18",4385.55,4780.64,4346.04,4780.64,122120],["2016-08-19",4859.66,4938.68,4741.13,4780.64,57900],["2016-08-22",4859.66,4899.17,4741.13,4780.64,39400],["2016-08-23",4741.13,5136.23,4662.11,4938.68,88300],["2016-08-24",5057.21,5096.72,4938.68,4978.19,49500],["2016-08-25",5057.21,5057.21,4938.68,4938.68,29500],["2016-08-26",4978.19,5017.7,4859.66,4938.68,32400],["2016-08-29",4899.17,4978.19,4780.64,4978.19,39100],["2016-08-30",4938.68,5017.7,4899.17,4978.19,22200],["2016-08-31",4938.68,4938.68,4820.15,4820.15,26200],["2016-09-01",4859.66,4899.17,4820.15,4820.15,28900],["2016-09-05",4859.66,5254.75,4859.66,4978.19,39800],["2016-09-06",4938.68,5057.21,4899.17,5057.21,33700],["2016-09-07",5254.75,5254.75,4978.19,4978.19,24700],["2016-09-08",4978.19,4978.19,4820.15,4978.19,37100],["2016-09-09",4938.68,4938.68,4741.13,4820.15,68600],["2016-09-12",4820.15,4859.66,4820.15,4820.15,35920],["2016-09-13",4859.66,4859.66,4741.13,4820.15,26800],["2016-09-14",4859.66,4859.66,4701.62,4780.64,28000],["2016-09-15",4741.13,4741.13,4543.58,4622.6,46500],["2016-09-16",4583.09,4583.09,4346.04,4543.58,44700],["2016-09-19",4543.58,4543.58,4306.53,4504.08,39600],["2016-09-20",4464.57,4464.57,4267.02,4306.53,48600],["2016-09-21",4306.53,4425.06,4306.53,4346.04,27300],["2016-09-22",4385.55,4425.06,4346.04,4346.04,38600],["2016-09-23",4346.04,4385.55,4346.04,4385.55,21000],["2016-09-26",4385.55,4385.55,4306.53,4346.04,24100],["2016-09-27",4385.55,4385.55,4306.53,4346.04,43400],["2016-09-28",4306.53,4346.04,4306.53,4346.04,32600],["2016-09-29",4306.53,4306.53,4108.98,4306.53,41200],["2016-09-30",4306.53,4306.53,4227.51,4227.51,14600],["2016-10-03",4267.02,4306.53,4188.0,4227.51,64500],["2016-10-04",4267.02,4543.58,4267.02,4543.58,20600],["2016-10-05",4267.02,4306.53,4227.51,4267.02,25400],["2016-10-06",4267.02,4267.02,4148.49,4267.02,57800],["2016-10-07",4227.51,4227.51,3871.92,4148.49,60600],["2016-10-10",4108.98,4267.02,4069.47,4267.02,22700],["2016-10-11",4188.0,4188.0,4108.98,4108.98,31400],["2016-10-12",4108.98,4148.49,4108.98,4108.98,43600],["2016-10-13",4108.98,4188.0,4069.47,4069.47,30900],["2016-10-14",4108.98,4148.49,4069.47,4148.49,17200],["2016-10-17",4188.0,4188.0,4148.49,4188.0,25000],["2016-10-18",4148.49,4227.51,4148.49,4227.51,84500],["2016-10-19",4227.51,4227.51,4188.0,4227.51,16100],["2016-10-20",4227.51,4543.58,4188.0,4267.02,56300],["2016-10-21",4464.57,4464.57,4267.02,4346.04,59143],["2016-10-24",4385.55,4425.06,4346.04,4346.04,41900],["2016-10-25",4306.53,4464.57,4267.02,4464.57,37500],["2016-10-26",4425.06,4425.06,4267.02,4346.04,32700],["2016-10-27",4306.53,4306.53,4267.02,4306.53,23000],["2016-10-28",4306.53,4346.04,4306.53,4346.04,46700],["2016-10-31",4306.53,4346.04,4306.53,4306.53,49500],["2016-11-01",4306.53,4306.53,4306.53,4306.53,54200],["2016-11-02",4306.53,4306.53,4267.02,4267.02,50200],["2016-11-03",4267.02,4425.06,4267.02,4346.04,71700],["2016-11-04",4306.53,4346.04,4306.53,4346.04,50100],["2016-11-07",4306.53,4346.04,4267.02,4346.04,43800],["2016-11-08",4306.53,4346.04,4306.53,4346.04,44300],["2016-11-09",4346.04,4346.04,4227.51,4306.53,48000],["2016-11-10",4346.04,4385.55,4306.53,4346.04,29500],["2016-11-11",4346.04,4385.55,4306.53,4385.55,48700],["2016-11-14",4346.04,4385.55,4346.04,4385.55,39000],["2016-11-15",4385.55,4543.58,4385.55,4425.06,52900],["2016-11-16",4425.06,4820.15,4425.06,4741.13,38971],["2016-11-17",4741.13,4741.13,4622.6,4701.62,35800],["2016-11-18",4662.11,4701.62,4464.57,4622.6,44900],["2016-11-21",4741.13,4741.13,4662.11,4662.11,36000],["2016-11-22",4662.11,4780.64,4662.11,4701.62,43550],["2016-11-23",4741.13,4820.15,4583.09,4701.62,37200],["2016-11-24",4859.66,4859.66,4622.6,4622.6,50800],["2016-11-25",4622.6,4622.6,4622.6,4622.6,40800],["2016-11-28",4583.09,4701.62,4583.09,4583.09,39900],["2016-11-29",4701.62,4701.62,4583.09,4583.09,30700],["2016-11-30",4543.58,4662.11,4464.57,4583.09,50417],["2016-12-01",4543.58,4543.58,4464.57,4543.58,29800],["2016-12-02",4504.08,4504.08,4464.57,4504.08,36000],["2016-12-05",4504.08,4741.13,4504.08,4543.58,45100],["2016-12-06",4662.11,4662.11,4306.53,4306.53,38900],["2016-12-07",4306.53,4425.06,4306.53,4385.55,43700],["2016-12-08",4425.06,4425.06,4385.55,4425.06,43000],["2016-12-09",4425.06,4464.57,4425.06,4464.57,45300],["2016-12-12",4425.06,4425.06,4306.53,4306.53,38100],["2016-12-13",4306.53,4385.55,4306.53,4306.53,80400],["2016-12-14",4306.53,4385.55,4306.53,4306.53,43200],["2016-12-15",4306.53,4464.57,4306.53,4464.57,51100],["2016-12-16",4425.06,4425.06,4385.55,4425.06,42200],["2016-12-19",4385.55,4385.55,4346.04,4385.55,120200],["2016-12-20",4425.06,4464.57,4425.06,4464.57,40000],["2016-12-21",4464.57,4464.57,4425.06,4425.06,30000],["2016-12-22",4425.06,4425.06,4346.04,4425.06,35400],["2016-12-23",4425.06,4425.06,4425.06,4425.06,35000],["2016-12-26",4425.06,4425.06,4267.02,4425.06,39000],["2016-12-27",4385.55,4385.55,4306.53,4385.55,104200],["2016-12-28",4385.55,4622.6,4385.55,4622.6,30100],["2016-12-29",4425.06,4543.58,4267.02,4464.57,49200],["2016-12-30",4425.06,4504.08,4425.06,4504.08,200],["2017-01-03",4504.08,4504.08,4504.08,4504.08,0],["2017-01-04",4504.08,4899.17,4306.53,4464.57,3700],["2017-01-05",4425.06,4425.06,4267.02,4385.55,4300],["2017-01-06",4504.08,4504.08,4504.08,4504.08,100],["2017-01-09",4346.04,4464.57,4346.04,4464.57,2200],["2017-01-10",4385.55,4385.55,4346.04,4346.04,5900],["2017-01-11",4306.53,4306.53,4306.53,4306.53,5400],["2017-01-12",4267.02,4267.02,4267.02,4267.02,5300],["2017-01-13",4267.02,4425.06,4267.02,4425.06,4100],["2017-01-16",4306.53,4425.06,4267.02,4425.06,47800],["2017-01-17",4306.53,4346.04,4306.53,4346.04,300],["2017-01-18",4306.53,4306.53,4306.53,4306.53,600],["2017-01-19",4227.51,4543.58,4227.51,4346.04,10700],["2017-01-20",4306.53,4306.53,4227.51,4267.02,4100],["2017-01-23",4267.02,4504.08,4267.02,4504.08,3100],["2017-01-24",4504.08,4504.08,4504.08,4504.08,4700],["2017-01-25",4662.11,4859.66,4662.11,4859.66,400],["2017-02-02",4859.66,4859.66,4859.66,4859.66,0],["2017-02-03",4859.66,4859.66,4859.66,4859.66,0],["2017-02-06",4425.06,4662.11,4385.55,4385.55,1600],["2017-02-07",4385.55,4385.55,4227.51,4227.51,31200],["2017-02-08",4346.04,4346.04,4227.51,4227.51,700],["2017-02-09",4188.0,4504.08,4188.0,4227.51,41200],["2017-02-10",4227.51,4306.53,4227.51,4306.53,20500],["2017-02-13",4306.53,4306.53,4306.53,4306.53,0],["2017-02-14",4227.51,4267.02,4227.51,4267.02,5500],["2017-02-15",4267.02,4267.02,4227.51,4227.51,7100],["2017-02-16",4227.51,4267.02,4227.51,4227.51,7500],["2017-02-17",4227.51,4306.53,4227.51,4306.53,2200],["2017-02-20",4306.53,4306.53,4306.53,4306.53,1700],["2017-02-21",4306.53,4464.57,4306.53,4425.06,8100],["2017-02-22",4425.06,4425.06,4425.06,4425.06,0],["2017-02-23",4425.06,4701.62,4346.04,4701.62,3300],["2017-02-24",4385.55,4385.55,4385.55,4385.55,6900],["2017-02-27",4543.58,4741.13,4543.58,4741.13,200],["2017-02-28",4741.13,4741.13,4741.13,4741.13,0],["2017-03-01",4385.55,4543.58,4385.55,4543.58,200],["2017-03-02",4701.62,4701.62,4267.02,4504.08,1100],["2017-03-03",4504.08,4622.6,4385.55,4622.6,8005],["2017-03-06",4425.06,4504.08,4425.06,4504.08,200],["2017-03-07",4464.57,4543.58,4464.57,4504.08,1500],["2017-03-08",4504.08,4583.09,4504.08,4583.09,300],["2017-03-09",4662.11,4701.62,4543.58,4543.58,800],["2017-03-10",4543.58,4543.58,4543.58,4543.58,0],["2017-03-13",4701.62,4701.62,4701.62,4701.62,100],["2017-03-14",4504.08,4622.6,4504.08,4504.08,11200],["2017-03-15",4504.08,4504.08,4504.08,4504.08,2000],["2017-03-16",4701.62,4701.62,4504.08,4504.08,4800],["2017-03-17",4622.6,4622.6,4622.6,4622.6,100],["2017-03-20",4583.09,4583.09,4583.09,4583.09,2000],["2017-03-21",4425.06,4622.6,4425.06,4583.09,3100],["2017-03-22",4543.58,4583.09,4543.58,4543.58,6000],["2017-03-23",4701.62,4701.62,4701.62,4701.62,100],["2017-03-24",4464.57,4583.09,4464.57,4583.09,4700],["2017-03-27",4583.09,4583.09,4583.09,4583.09,6300],["2017-03-28",4504.08,4583.09,4385.55,4583.09,2000],["2017-03-29",4741.13,4741.13,4741.13,4741.13,100],["2017-03-30",4780.64,4780.64,4701.62,4701.62,1600],["2017-03-31",4701.62,4820.15,4622.6,4701.62,7859],["2017-04-03",4662.11,4662.11,4662.11,4662.11,4100],["2017-04-04",4662.11,4938.68,4662.11,4938.68,4800],["2017-04-05",4938.68,4938.68,4938.68,4938.68,0],["2017-04-07",4938.68,5136.23,4938.68,4978.19,1700],["2017-04-10",4938.68,5096.72,4583.09,4978.19,500],["2017-04-11",5057.21,5057.21,4543.58,4938.68,900],["2017-04-12",5096.72,5136.23,5096.72,5136.23,200],["2017-04-13",5136.23,5136.23,5136.23,5136.23,0],["2017-04-14",4622.6,4859.66,4622.6,4622.6,48764],["2017-04-17",4938.68,4938.68,4622.6,4622.6,27100],["2017-04-18",4622.6,4662.11,4583.09,4662.11,2300],["2017-04-19",4662.11,4662.11,4662.11,4662.11,0],["2017-04-20",4701.62,4701.62,4662.11,4662.11,9300],["2017-04-21",4662.11,4662.11,4662.11,4662.11,0],["2017-04-24",4780.64,5096.72,4622.6,4899.17,2200],["2017-04-25",4899.17,4899.17,4899.17,4899.17,0],["2017-04-26",4701.62,4741.13,4622.6,4741.13,6300],["2017-04-27",4741.13,4741.13,4741.13,4741.13,0],["2017-04-28",4899.17,5017.7,4662.11,4899.17,2900],["2017-05-03",4622.6,4820.15,4622.6,4820.15,200],["2017-05-04",4978.19,5057.21,4741.13,4741.13,2200],["2017-05-05",4701.62,4859.66,4701.62,4859.66,3300],["2017-05-08",4662.11,4859.66,4662.11,4859.66,4200],["2017-05-09",4859.66,4859.66,4859.66,4859.66,14900],["2017-05-10",4859.66,4899.17,4741.13,4899.17,18300],["2017-05-11",4899.17,4899.17,4859.66,4859.66,15300],["2017-05-12",4938.68,4978.19,4859.66,4978.19,16200],["2017-05-15",4978.19,4978.19,4978.19,4978.19,2300],["2017-05-16",4741.13,4978.19,4741.13,4978.19,1100],["2017-05-17",4741.13,4741.13,4741.13,4741.13,2000],["2017-05-18",4741.13,4741.13,4741.13,4741.13,0],["2017-05-19",4662.11,4741.13,4543.58,4662.11,11300],["2017-05-22",4741.13,4899.17,4543.58,4543.58,28000],["2017-05-23",4820.15,4820.15,4504.08,4504.08,35700],["2017-05-24",4425.06,4425.06,4346.04,4346.04,5000],["2017-05-25",4583.09,4583.09,4504.08,4543.58,13900],["2017-05-26",4543.58,4543.58,4504.08,4543.58,1600],["2017-05-29",4741.13,4741.13,4543.58,4741.13,28500],["2017-05-30",4741.13,4820.15,4741.13,4820.15,200],["2017-05-31",4820.15,4820.15,4820.15,4820.15,0],["2017-06-01",4820.15,4820.15,4820.15,4820.15,0],["2017-06-02",4583.09,4741.13,4583.09,4741.13,1600],["2017-06-05",4583.09,4701.62,4583.09,4701.62,1800],["2017-06-06",4583.09,4662.11,4583.09,4662.11,3500],["2017-06-07",4662.11,4701.62,4583.09,4701.62,5800],["2017-06-08",4820.15,5136.23,4701.62,4899.17,5200],["2017-06-09",5017.7,5096.72,4741.13,4899.17,40300],["2017-06-12",5017.7,5136.23,4741.13,4938.68,17200],["2017-06-13",4938.68,5017.7,4938.68,4938.68,26600],["2017-06-14",5057.21,5096.72,4859.66,4859.66,19900],["2017-06-15",4820.15,4820.15,4780.64,4780.64,13400],["2017-06-16",4962.76,5008.29,4962.76,5008.29,10200],["2017-06-19",5008.29,5008.29,5008.29,5008.29,200],["2017-06-20",4598.52,4871.7,4598.52,4871.7,1100],["2017-06-21",4871.7,4871.7,4871.7,4871.7,0],["2017-06-22",4689.58,4780.64,4598.52,4780.64,10200],["2017-06-23",4917.23,4917.23,4917.23,4917.23,1200],["2017-06-26",4917.23,4917.23,4735.11,4917.23,4800],["2017-06-27",4917.23,4917.23,4689.58,4826.17,9200],["2017-06-28",4689.58,4689.58,4689.58,4689.58,6000],["2017-06-29",4826.17,4826.17,4689.58,4689.58,10100],["2017-06-30",4689.58,4689.58,4689.58,4689.58,10000],["2017-07-03",4689.58,4780.64,4689.58,4780.64,2400],["2017-07-04",4644.05,4871.7,4644.05,4780.64,14200],["2017-07-05",4735.11,5099.35,4735.11,5099.35,1300],["2017-07-06",4780.64,5008.29,4780.64,5008.29,6900],["2017-07-07",5053.82,5053.82,4689.58,4689.58,8100],["2017-07-10",4917.23,4917.23,4780.64,4780.64,200],["2017-07-11",4917.23,4917.23,4780.64,4917.23,38400],["2017-07-12",4826.17,4917.23,4735.11,4917.23,15200],["2017-07-13",4780.64,4917.23,4780.64,4917.23,1100],["2017-07-14",4780.64,4917.23,4689.58,4735.11,165700],["2017-07-17",4735.11,4780.64,4644.05,4780.64,75300],["2017-07-18",4871.7,4962.76,4644.05,4780.64,59000],["2017-07-19",4962.76,5235.94,4689.58,4689.58,32400],["2017-07-20",4962.76,4962.76,4689.58,4871.7,30200],["2017-07-21",4871.7,5099.35,4780.64,5099.35,3300],["2017-07-24",5235.94,5463.59,5235.94,5463.59,400],["2017-07-25",5463.59,5600.18,5235.94,5281.47,800],["2017-07-26",5099.35,5235.94,4826.17,5235.94,24200],["2017-07-27",5008.29,5235.94,4917.23,5235.94,12000],["2017-07-28",5327.0,5418.06,5327.0,5418.06,200],["2017-07-31",5008.29,5235.94,4917.23,5235.94,3600],["2017-08-01",4826.17,5190.41,4735.11,5190.41,5400],["2017-08-02",5190.41,5190.41,5190.41,5190.41,0],["2017-08-03",4780.64,4780.64,4780.64,4780.64,3000],["2017-08-04",5144.88,5144.88,5053.82,5053.82,600],["2017-08-07",5053.82,5190.41,4826.17,4826.17,1300],["2017-08-08",5099.35,5144.88,5099.35,5144.88,200],["2017-08-09",4735.11,5008.29,4689.58,4962.76,30200],["2017-08-10",4780.64,4780.64,4780.64,4780.64,10000],["2017-08-11",5099.35,5099.35,4826.17,4917.23,2600],["2017-08-14",4735.11,5008.29,4735.11,4917.23,5200],["2017-08-15",4826.17,4962.76,4826.17,4962.76,200],["2017-08-16",5008.29,5190.41,4826.17,5008.29,600],["2017-08-17",4826.17,4826.17,4826.17,4826.17,100],["2017-08-18",5008.29,5008.29,5008.29,5008.29,100],["2017-08-21",5008.29,5008.29,5008.29,5008.29,0],["2017-08-22",5008.29,5008.29,5008.29,5008.29,0],["2017-08-23",4689.58,4917.23,4644.05,4917.23,5700],["2017-08-24",4780.64,4780.64,4780.64,4780.64,3010],["2017-08-25",4780.64,4871.7,4780.64,4871.7,2600],["2017-08-28",4826.17,4871.7,4780.64,4780.64,26000],["2017-08-29",4826.17,4826.17,4826.17,4826.17,270],["2017-08-30",4962.76,4962.76,4826.17,4826.17,4030],["2017-08-31",4826.17,4826.17,4826.17,4826.17,1100],["2017-09-01",4689.58,5008.29,4689.58,4962.76,12500],["2017-09-05",5053.82,5053.82,5053.82,5053.82,110],["2017-09-06",4735.11,4826.17,4735.11,4826.17,1100],["2017-09-07",4780.64,4917.23,4780.64,4917.23,1100],["2017-09-08",4780.64,4780.64,4780.64,4780.64,200],["2017-09-11",4780.64,4780.64,4780.64,4780.64,0],["2017-09-12",5008.29,5008.29,5008.29,5008.29,130],["2017-09-13",4689.58,4689.58,4689.58,4689.58,100],["2017-09-14",4735.11,4871.7,4735.11,4871.7,2400],["2017-09-15",4871.7,4871.7,4871.7,4871.7,0],["2017-09-18",5008.29,5099.35,5008.29,5099.35,200],["2017-09-19",4917.23,4917.23,4917.23,4917.23,3800],["2017-09-20",5053.82,5053.82,5053.82,5053.82,100],["2017-09-21",5053.82,5053.82,5053.82,5053.82,0],["2017-09-22",5053.82,5053.82,4735.11,4917.23,5846],["2017-09-25",5008.29,5053.82,5008.29,5053.82,224],["2017-09-26",5053.82,5053.82,5053.82,5053.82,0],["2017-09-27",5008.29,5008.29,5008.29,5008.29,3000],["2017-09-28",5008.29,5008.29,5008.29,5008.29,0],["2017-09-29",4780.64,5008.29,4780.64,5008.29,19740],["2017-10-02",4826.17,5008.29,4826.17,4962.76,24100],["2017-10-03",4871.7,4962.76,4871.7,4871.7,22000],["2017-10-04",4826.17,5099.35,4826.17,5099.35,30200],["2017-10-05",5099.35,5190.41,4871.7,5099.35,27800],["2017-10-06",4917.23,5144.88,4871.7,5099.35,29900],["2017-10-09",5144.88,5190.41,4871.7,5144.88,14300],["2017-10-10",5099.35,5463.59,5099.35,5418.06,22850],["2017-10-11",5463.59,5463.59,5053.82,5463.59,22600],["2017-10-12",5235.94,5418.06,5235.94,5327.0,22600],["2017-10-13",5053.82,5463.59,5053.82,5418.06,16500],["2017-10-16",5099.35,5509.12,5099.35,5463.59,27500],["2017-10-17",5281.47,5645.71,5281.47,5645.71,16900],["2017-10-18",5691.24,5691.24,5418.06,5645.71,15700],["2017-10-19",5600.18,5827.83,5600.18,5782.3,11800],["2017-10-20",5509.12,5873.36,5509.12,5691.24,18250],["2017-10-23",5827.83,5827.83,5645.71,5645.71,16200],["2017-10-24",5827.83,5827.83,5554.65,5600.18,20150],["2017-10-25",5554.65,5782.3,5418.06,5645.71,18900],["2017-10-26",5782.3,5827.83,5463.59,5600.18,15200],["2017-10-27",5463.59,5600.18,5372.53,5600.18,11700],["2017-10-30",5691.24,5691.24,5463.59,5554.65,13706],["2017-10-31",5327.0,5873.36,5327.0,5873.36,11000],["2017-11-01",5600.18,5873.36,5509.12,5827.83,13600],["2017-11-02",5645.71,6374.19,5600.18,6374.19,14900],["2017-11-03",5873.36,6283.13,5782.3,6192.07,11500],["2017-11-06",6374.19,6738.43,5645.71,6237.6,11600],["2017-11-07",6465.25,6692.9,5691.24,6283.13,12800],["2017-11-08",5827.83,6328.66,5736.77,6055.48,14300],["2017-11-09",6374.19,6374.19,5509.12,6009.95,9200],["2017-11-10",5600.18,6237.6,5509.12,5782.3,11300],["2017-11-13",5964.42,5964.42,5327.0,5918.89,11200],["2017-11-14",5463.59,6009.95,5418.06,5554.65,9610],["2017-11-15",5463.59,5645.71,5281.47,5645.71,16100],["2017-11-16",5782.3,5782.3,5463.59,5691.24,22200],["2017-11-17",5782.3,5827.83,5372.53,5509.12,19700],["2017-11-20",5372.53,5736.77,5327.0,5463.59,21600],["2017-11-21",5463.59,5645.71,5327.0,5645.71,9100],["2017-11-22",5463.59,5736.77,5463.59,5463.59,13100],["2017-11-23",5418.06,5509.12,5327.0,5509.12,20400],["2017-11-24",5463.59,5554.65,5372.53,5554.65,11100],["2017-11-27",5736.77,5736.77,5372.53,5645.71,9430],["2017-11-28",5509.12,5645.71,5509.12,5645.71,7100],["2017-11-29",5509.12,5645.71,5418.06,5645.71,12500],["2017-11-30",5509.12,5691.24,5418.06,5691.24,14200],["2017-12-01",5509.12,5600.18,5418.06,5600.18,13100],["2017-12-04",5691.24,5691.24,5372.53,5691.24,14200],["2017-12-05",5463.59,5691.24,5418.06,5691.24,13100],["2017-12-06",5463.59,5645.71,5418.06,5645.71,11170],["2017-12-07",5463.59,5600.18,5418.06,5600.18,10000],["2017-12-08",5509.12,5600.18,5418.06,5600.18,13100],["2017-12-11",5463.59,5600.18,5418.06,5600.18,9200],["2017-12-12",5463.59,5554.65,5372.53,5554.65,16100],["2017-12-13",5736.77,5736.77,5372.53,5372.53,10600],["2017-12-14",5372.53,5554.65,5327.0,5554.65,12200],["2017-12-15",5463.59,5600.18,5372.53,5600.18,10300],["2017-12-18",5463.59,5645.71,5418.06,5554.65,11100],["2017-12-19",5554.65,5645.71,5554.65,5645.71,4100],["2017-12-20",5509.12,5600.18,5418.06,5554.65,11300],["2017-12-21",5509.12,5827.83,5418.06,5827.83,8700],["2017-12-22",5554.65,5554.65,5463.59,5554.65,11000],["2017-12-25",5509.12,5736.77,5418.06,5554.65,18573],["2017-12-26",5554.65,5736.77,5554.65,5736.77,4100],["2017-12-27",5600.18,5918.89,5509.12,5918.89,12616],["2017-12-28",5918.89,5918.89,5554.65,5827.83,13200],["2017-12-29",5600.18,6328.66,5554.65,6328.66,12300],["2018-01-02",6009.95,6283.13,5782.3,6283.13,10000],["2018-01-03",5918.89,6146.54,5782.3,6146.54,9500],["2018-01-04",5918.89,6101.01,5736.77,6101.01,9200],["2018-01-05",5645.71,6055.48,5600.18,6055.48,9100],["2018-01-08",5873.36,6101.01,5782.3,6009.95,9200],["2018-01-09",6328.66,6328.66,5782.3,6192.07,8600],["2018-01-10",6192.07,6647.37,6192.07,6556.31,14000],["2018-01-11",6783.96,7193.73,6374.19,6783.96,1720],["2018-01-12",6920.55,7102.67,6601.84,6966.08,17800],["2018-01-15",7057.14,7057.14,6647.37,6647.37,16700],["2018-01-16",6510.78,6829.49,6465.25,6783.96,16700],["2018-01-17",6510.78,6783.96,6419.72,6738.43,12000],["2018-01-18",6510.78,6875.02,6419.72,6875.02,13620],["2018-01-19",6465.25,6783.96,6328.66,6692.9,18700],["2018-01-22",6465.25,6647.37,6374.19,6647.37,12100],["2018-01-23",6647.37,7193.73,6328.66,7102.67,15600],["2018-01-24",6465.25,7102.67,6419.72,6829.49,24100],["2018-01-25",6510.78,6510.78,6374.19,6465.25,21200],["2018-01-26",6374.19,6374.19,6237.6,6374.19,18900],["2018-01-29",6237.6,6510.78,6192.07,6510.78,20100],["2018-01-30",6101.01,6510.78,6009.95,6510.78,21100],["2018-01-31",6374.19,6510.78,6055.48,6510.78,22200],["2018-02-01",6237.6,6465.25,5873.36,6465.25,22370],["2018-02-02",6146.54,6419.72,6055.48,6419.72,27700],["2018-02-05",6101.01,6465.25,6009.95,6419.72,22000],["2018-02-06",6009.95,6328.66,5918.89,6328.66,19100],["2018-02-07",6146.54,6328.66,6009.95,6328.66,25200],["2018-02-08",6328.66,6328.66,6101.01,6283.13,22203],["2018-02-09",5918.89,6283.13,5782.3,6237.6,21000],["2018-02-12",6055.48,6374.19,5964.42,6374.19,19000],["2018-02-13",6146.54,6374.19,6055.48,6374.19,22300],["2018-02-21",6465.25,6783.96,6055.48,6738.43,20600],["2018-02-22",6328.66,6692.9,6146.54,6692.9,23400],["2018-02-23",6374.19,6465.25,6192.07,6465.25,19403],["2018-02-26",6192.07,6419.72,6146.54,6419.72,19200],["2018-02-27",6283.13,6374.19,6146.54,6374.19,21311],["2018-02-28",6283.13,6283.13,6192.07,6237.6,18400],["2018-03-01",6237.6,6328.66,6237.6,6328.66,13800],["2018-03-02",6283.13,6510.78,6283.13,6328.66,16500],["2018-03-05",6328.66,6465.25,5873.36,6465.25,20200],["2018-03-06",6556.31,6556.31,6009.95,6419.72,20211],["2018-03-07",6192.07,6374.19,6146.54,6374.19,21200],["2018-03-08",6192.07,6374.19,6101.01,6374.19,21200],["2018-03-09",6192.07,6283.13,6146.54,6237.6,23600],["2018-03-12",5645.71,6556.31,5645.71,6419.72,24400],["2018-03-13",6146.54,6556.31,6055.48,6556.31,23800],["2018-03-14",6237.6,6783.96,6192.07,6374.19,23000],["2018-03-15",6283.13,6601.84,6237.6,6601.84,42513],["2018-03-16",6374.19,7057.14,6283.13,6783.96,34370],["2018-03-19",7011.61,7239.26,6374.19,6692.9,29900],["2018-03-20",6601.84,6783.96,6601.84,6783.96,27330],["2018-03-21",6510.78,7057.14,6510.78,7057.14,25500],["2018-03-22",6601.84,6875.02,6601.84,6875.02,27100],["2018-03-23",6601.84,6783.96,6601.84,6783.96,34500],["2018-03-26",6647.37,6692.9,6647.37,6692.9,6000],["2018-03-27",6647.37,6829.49,6647.37,6783.96,26900],["2018-03-28",6829.49,6920.55,6738.43,6920.55,28400],["2018-03-29",6829.49,7239.26,6783.96,7239.26,17004],["2018-03-30",7239.26,7466.91,6829.49,7330.32,24200],["2018-04-02",7330.32,7512.44,6920.55,7512.44,22200],["2018-04-03",7603.5,8240.92,7557.97,8240.92,52100],["2018-04-04",8423.04,9060.45,8423.04,8832.8,88400],["2018-04-05",9060.45,9697.87,7967.74,8650.68,100100],["2018-04-06",9014.92,9014.92,7785.62,8149.86,35500],["2018-04-09",8058.8,8104.33,7375.85,7922.21,32300],["2018-04-10",8013.27,8195.39,7740.09,7967.74,32400],["2018-04-11",8104.33,8104.33,7557.97,7831.15,27500],["2018-04-12",8058.8,8149.86,7740.09,7922.21,26100],["2018-04-13",8559.62,8559.62,7193.73,8149.86,21900],["2018-04-16",8104.33,8104.33,7649.03,8104.33,27300],["2018-04-17",8104.33,8104.33,7694.56,8058.8,75000],["2018-04-18",8149.86,8149.86,7922.21,8149.86,8500],["2018-04-19",7967.74,8149.86,7922.21,7922.21,29000],["2018-04-20",7967.74,8013.27,7922.21,7922.21,10900],["2018-04-23",8058.8,8058.8,7239.26,7239.26,17200],["2018-04-24",7876.68,7876.68,7603.5,7740.09,13100],["2018-04-26",7831.15,7831.15,7694.56,7694.56,6100],["2018-04-27",8331.98,8331.98,7649.03,7785.62,13500],["2018-05-02",7557.97,8514.09,7057.14,8514.09,48900],["2018-05-03",8832.8,8878.33,8741.74,8741.74,50100],["2018-05-04",8514.09,8514.09,8423.04,8423.04,50200],["2018-05-07",8331.98,8468.56,8331.98,8468.56,50400],["2018-05-08",8423.04,8650.68,8423.04,8650.68,50200],["2018-05-09",8423.04,8650.68,8423.04,8650.68,50100],["2018-05-10",8423.04,8423.04,8423.04,8423.04,50100],["2018-05-11",8423.04,8468.56,8286.45,8468.56,50200],["2018-05-14",8423.04,8468.56,8286.45,8423.04,28100],["2018-05-15",8377.51,8377.51,8286.45,8286.45,21000],["2018-05-16",8240.92,8240.92,8104.33,8104.33,28000],["2018-05-17",8149.86,8149.86,7876.68,7876.68,25100],["2018-05-18",7876.68,7876.68,7785.62,7785.62,11100],["2018-05-21",7785.62,7785.62,7649.03,7785.62,16600],["2018-05-22",7649.03,7649.03,7603.5,7603.5,50200],["2018-05-23",7603.5,7603.5,7557.97,7557.97,12000],["2018-05-24",7557.97,7557.97,7557.97,7557.97,10000],["2018-05-25",8286.45,8286.45,7603.5,8240.92,10200],["2018-05-28",7603.5,7967.74,7603.5,7967.74,17050],["2018-05-29",7831.15,7831.15,7694.56,7740.09,14000],["2018-05-30",7740.09,7922.21,7740.09,7922.21,15100],["2018-05-31",7740.09,7922.21,7740.09,7922.21,10800],["2018-06-01",7740.09,7876.68,7740.09,7740.09,17300],["2018-06-04",7740.09,7740.09,7740.09,7740.09,9000],["2018-06-05",7740.09,7831.15,7740.09,7831.15,15000],["2018-06-06",7831.15,7831.15,7785.62,7785.62,11100],["2018-06-07",7740.09,7876.68,7557.97,7557.97,17600],["2018-06-08",7603.5,7603.5,7603.5,7603.5,14000],["2018-06-11",7603.5,7603.5,7375.85,7512.44,16100],["2018-06-12",7512.44,8149.86,7512.44,8149.86,11800],["2018-06-13",7740.09,7740.09,7740.09,7740.09,10000],["2018-06-14",7694.56,7694.56,7421.38,7603.5,11100],["2018-06-15",7649.03,7649.03,6875.02,7148.2,13300],["2018-06-18",7565.61,7565.61,7461.26,7565.61,15800],["2018-06-19",7461.26,7826.49,7461.26,7826.49,20300],["2018-06-20",7617.79,8452.61,7617.79,8452.61,11200],["2018-06-21",8087.38,8087.38,7722.14,8087.38,12300],["2018-06-22",8035.2,8035.2,7565.61,7878.67,11100],["2018-06-25",7983.02,7983.02,7565.61,7930.85,9600],["2018-06-26",7878.67,7878.67,7252.55,7252.55,15000],["2018-06-27",7774.32,7774.32,7356.9,7774.32,7600],["2018-06-28",7565.61,7669.96,7461.26,7669.96,7100],["2018-06-29",7565.61,7617.79,7304.73,7617.79,9000],["2018-07-02",7461.26,7565.61,6887.31,7565.61,19700],["2018-07-03",7461.26,7461.26,7043.84,7461.26,14700],["2018-07-04",7461.26,7461.26,7043.84,7252.55,14500],["2018-07-05",7148.2,7148.2,6782.96,7148.2,12700],["2018-07-06",6939.49,7096.02,6887.31,7096.02,10700],["2018-07-09",7096.02,7252.55,6939.49,7252.55,10000],["2018-07-10",7148.2,7252.55,6939.49,7252.55,9900],["2018-07-11",7096.02,7148.2,6991.67,7043.84,10800],["2018-07-12",6939.49,6991.67,6939.49,6939.49,9400],["2018-07-13",6991.67,6991.67,6887.31,6991.67,11600],["2018-07-16",6991.67,7043.84,6939.49,7043.84,11200],["2018-07-17",6991.67,7096.02,6991.67,7096.02,9700],["2018-07-18",7096.02,7096.02,7043.84,7096.02,11900],["2018-07-19",7043.84,7669.96,6782.96,7669.96,10300],["2018-07-20",7304.73,7409.08,6939.49,7148.2,7200],["2018-07-23",6939.49,7148.2,6835.14,7096.02,12900],["2018-07-24",6991.67,7096.02,6887.31,6991.67,8300],["2018-07-25",6991.67,7043.84,6887.31,6991.67,11400],["2018-07-26",6939.49,7356.9,6887.31,7356.9,11300],["2018-07-27",7096.02,7096.02,6782.96,6887.31,8300],["2018-07-30",6939.49,7096.02,6939.49,7043.84,9900],["2018-07-31",6991.67,7148.2,6782.96,7148.2,6500],["2018-08-01",6887.31,7043.84,6835.14,6887.31,10100],["2018-08-02",6782.96,6887.31,6782.96,6887.31,5100],["2018-08-03",6887.31,6939.49,6782.96,6835.14,8200],["2018-08-06",6678.61,6939.49,6678.61,6782.96,9300],["2018-08-07",6782.96,6887.31,6782.96,6835.14,8600],["2018-08-08",6887.31,6887.31,6835.14,6887.31,4900],["2018-08-09",6887.31,6939.49,6678.61,6835.14,10300],["2018-08-10",6782.96,7252.55,6782.96,7252.55,9500],["2018-08-13",6939.49,7252.55,6939.49,7200.37,10400],["2018-08-14",7148.2,7252.55,6835.14,7252.55,7550],["2018-08-15",7096.02,7200.37,6782.96,7200.37,8100],["2018-08-16",7043.84,7096.02,6887.31,6887.31,6900],["2018-08-17",6887.31,7096.02,6782.96,7096.02,6200],["2018-08-20",7096.02,7148.2,6835.14,7096.02,8000],["2018-08-21",7043.84,7043.84,6887.31,6991.67,6900],["2018-08-22",6835.14,6835.14,6730.78,6782.96,7300],["2018-08-23",6887.31,6887.31,6469.9,6835.14,7700],["2018-08-24",6835.14,6835.14,6782.96,6782.96,3100],["2018-08-27",6782.96,6991.67,6574.25,6835.14,4900],["2018-08-28",6835.14,6939.49,6782.96,6887.31,5000],["2018-08-29",6887.31,6887.31,6626.43,6887.31,5300],["2018-08-30",6887.31,6939.49,6835.14,6939.49,4200],["2018-08-31",6887.31,6991.67,6887.31,6991.67,3300],["2018-09-04",6991.67,6991.67,6991.67,6991.67,4000],["2018-09-05",6991.67,7043.84,6991.67,7043.84,3800],["2018-09-06",6991.67,7096.02,6991.67,7043.84,4600],["2018-09-07",7043.84,7096.02,7043.84,7096.02,3600],["2018-09-10",7043.84,7043.84,7043.84,7043.84,3200],["2018-09-11",6991.67,6991.67,6887.31,6991.67,5400],["2018-09-12",7043.84,7043.84,6991.67,6991.67,5000],["2018-09-13",6887.31,7043.84,6887.31,7043.84,3100],["2018-09-14",7043.84,7043.84,6626.43,7043.84,6100],["2018-09-17",6991.67,6991.67,6991.67,6991.67,3900],["2018-09-18",6991.67,6991.67,6991.67,6991.67,4100],["2018-09-19",6939.49,6991.67,6939.49,6991.67,4900],["2018-09-20",6991.67,7043.84,6991.67,7043.84,4900],["2018-09-21",6887.31,6991.67,6887.31,6991.67,3400],["2018-09-24",7043.84,7043.84,7043.84,7043.84,3600],["2018-09-25",7043.84,7252.55,7043.84,7200.37,6400],["2018-09-26",7043.84,7200.37,7043.84,7200.37,5000],["2018-09-27",7096.02,7096.02,7096.02,7096.02,3900],["2018-09-28",7356.9,7356.9,7304.73,7304.73,2700],["2018-10-01",7409.08,7513.43,7304.73,7356.9,11000],["2018-10-02",7148.2,7304.73,7148.2,7304.73,11700],["2018-10-03",7096.02,7304.73,7096.02,7252.55,11800],["2018-10-04",7200.37,7930.85,7148.2,7826.49,10700],["2018-10-05",7409.08,7826.49,7409.08,7826.49,10500],["2018-10-08",7304.73,8243.91,7096.02,7930.85,43400],["2018-10-09",7930.85,7930.85,7826.49,7878.67,6800],["2018-10-10",7826.49,7983.02,7826.49,7983.02,5100],["2018-10-11",7669.96,7669.96,7669.96,7669.96,2600],["2018-10-12",7565.61,7565.61,7565.61,7565.61,5100],["2018-10-15",7565.61,7565.61,7409.08,7461.26,5500],["2018-10-16",7409.08,7461.26,7304.73,7409.08,10300],["2018-10-17",7356.9,7565.61,7304.73,7565.61,12700],["2018-10-18",7565.61,7565.61,7509.57,7509.57,3600],["2018-10-19",6837.07,7565.61,6781.03,7565.61,9700],["2018-10-22",7397.49,7397.49,7397.49,7397.49,3500],["2018-10-23",7397.49,7397.49,7397.49,7397.49,2100],["2018-10-24",7285.4,7397.49,7285.4,7341.44,5300],["2018-10-25",7173.32,7285.4,7173.32,7285.4,3300],["2018-10-26",7285.4,7285.4,7285.4,7285.4,3500],["2018-10-29",7173.32,7173.32,7173.32,7173.32,1700],["2018-10-30",7173.32,7285.4,7173.32,7285.4,2500],["2018-10-31",7285.4,7341.44,7285.4,7341.44,6900],["2018-11-01",7341.44,7341.44,7341.44,7341.44,3700],["2018-11-02",7341.44,7397.49,7341.44,7397.49,300],["2018-11-05",7397.49,7397.49,7397.49,7397.49,0],["2018-11-06",7285.4,7285.4,7285.4,7285.4,100],["2018-11-07",7285.4,7285.4,7285.4,7285.4,0],["2018-11-08",7285.4,7285.4,7285.4,7285.4,0],["2018-11-09",7285.4,7285.4,7285.4,7285.4,0],["2018-11-12",7005.19,7285.4,7005.19,7285.4,1100],["2018-11-13",7285.4,7285.4,7285.4,7285.4,0],["2018-11-14",7229.36,7229.36,7229.36,7229.36,2000],["2018-11-15",7229.36,7229.36,7229.36,7229.36,0],["2018-11-16",7565.61,7565.61,7005.19,7565.61,700],["2018-11-19",7565.61,7565.61,7565.61,7565.61,0],["2018-11-20",7565.61,7565.61,7565.61,7565.61,0],["2018-11-21",7565.61,7565.61,7565.61,7565.61,0],["2018-11-22",6837.07,7845.82,6837.07,7285.4,5800],["2018-11-23",7285.4,7285.4,7285.4,7285.4,0],["2018-11-26",7285.4,7285.4,7285.4,7285.4,0],["2018-11-27",7285.4,7285.4,7285.4,7285.4,0],["2018-11-28",7285.4,7285.4,7285.4,7285.4,0],["2018-11-29",6724.99,7117.28,6556.86,7005.19,1200],["2018-11-30",7173.32,7173.32,7173.32,7173.32,100],["2018-12-03",7229.36,7285.4,7229.36,7285.4,500],["2018-12-04",7285.4,7285.4,7285.4,7285.4,0],["2018-12-05",7285.4,7285.4,7285.4,7285.4,0],["2018-12-06",6724.99,6724.99,6724.99,6724.99,2100],["2018-12-07",7173.32,7173.32,7173.32,7173.32,500],["2018-12-10",7117.28,7117.28,7117.28,7117.28,1000],["2018-12-11",7005.19,7005.19,7005.19,7005.19,1000],["2018-12-12",7005.19,7005.19,7005.19,7005.19,2000],["2018-12-13",7005.19,7005.19,7005.19,7005.19,2000],["2018-12-14",6949.15,6949.15,6949.15,6949.15,1000],["2018-12-17",6949.15,6949.15,6949.15,6949.15,0],["2018-12-18",6949.15,6949.15,6949.15,6949.15,0],["2018-12-19",6949.15,6949.15,6612.9,6612.9,7000],["2018-12-20",6949.15,6949.15,6949.15,6949.15,200],["2018-12-21",7397.49,7397.49,7397.49,7397.49,200],["2018-12-24",7397.49,7397.49,7397.49,7397.49,0],["2018-12-25",6724.99,7565.61,6724.99,7565.61,200],["2018-12-26",7565.61,7565.61,7565.61,7565.61,0],["2018-12-27",7565.61,7565.61,7565.61,7565.61,0],["2018-12-28",7285.4,7285.4,7285.4,7285.4,500],["2019-01-02",7285.4,7285.4,7285.4,7285.4,0],["2019-01-03",7117.28,7117.28,6612.9,7005.19,2000],["2019-01-04",6949.15,6949.15,6556.86,6556.86,10900],["2019-01-07",6837.07,6837.07,6164.57,6724.99,11800],["2019-01-08",6612.9,7285.4,6612.9,7285.4,10700],["2019-01-09",7005.19,7173.32,6724.99,7005.19,10200],["2019-01-10",6724.99,6949.15,6724.99,6893.11,10900],["2019-01-11",6724.99,6893.11,6500.82,6893.11,9900],["2019-01-14",6893.11,6949.15,6724.99,6949.15,10500],["2019-01-15",6781.03,7453.53,6724.99,7453.53,10300],["2019-01-16",7061.24,7733.73,7005.19,7733.73,10600],["2019-01-17",7285.4,7397.49,7173.32,7285.4,10400],["2019-01-18",7173.32,7285.4,7173.32,7285.4,9700],["2019-01-21",7173.32,7285.4,7117.28,7285.4,10500],["2019-01-22",7173.32,7285.4,7061.24,7285.4,10100],["2019-01-23",7285.4,7285.4,7173.32,7285.4,10300],["2019-01-24",7117.28,7229.36,7061.24,7173.32,10100],["2019-01-25",7005.19,7173.32,6949.15,7173.32,10300],["2019-01-28",7005.19,7061.24,6949.15,7061.24,10000],["2019-01-29",7005.19,7733.73,7005.19,7621.65,10300],["2019-01-30",7733.73,7733.73,7733.73,7733.73,200],["2019-01-31",7845.82,8406.23,7397.49,8406.23,6700],["2019-02-01",7845.82,8966.65,7845.82,8910.61,6000],["2019-02-11",8854.57,8910.61,8686.44,8910.61,10200],["2019-02-12",8686.44,8742.48,8686.44,8686.44,10600],["2019-02-13",8686.44,8686.44,8518.32,8518.32,9800],["2019-02-14",8406.23,8462.28,8406.23,8462.28,10400],["2019-02-15",8462.28,8462.28,8238.11,8406.23,10400],["2019-02-18",8294.15,8406.23,8238.11,8406.23,10100],["2019-02-19",8182.07,8182.07,8126.03,8126.03,10100],["2019-02-20",8126.03,8126.03,7845.82,7901.86,10700],["2019-02-21",7901.86,7957.9,7845.82,7901.86,10100],["2019-02-22",7845.82,7901.86,7733.73,7845.82,10400],["2019-02-25",7957.9,7957.9,7677.69,7957.9,9900],["2019-02-26",7677.69,8238.11,7509.57,8238.11,6800],["2019-02-27",7677.69,7733.73,7621.65,7677.69,9000],["2019-02-28",7621.65,7621.65,7397.49,7509.57,9600],["2019-03-01",7397.49,8238.11,7397.49,7565.61,10200],["2019-03-04",8126.03,8126.03,7565.61,7957.9,10000],["2019-03-05",8126.03,8518.32,7733.73,7845.82,10200],["2019-03-06",7845.82,8462.28,7845.82,7845.82,9800],["2019-03-07",8126.03,8126.03,7733.73,7733.73,8500],["2019-03-08",7845.82,7845.82,7733.73,7845.82,9100],["2019-03-11",7733.73,7789.78,7565.61,7733.73,10400],["2019-03-12",7621.65,8406.23,7565.61,7901.86,10800],["2019-03-13",7733.73,7789.78,7565.61,7733.73,9600],["2019-03-14",7789.78,8406.23,7733.73,7845.82,9600],["2019-03-15",7733.73,7733.73,7285.4,7733.73,11600],["2019-03-18",7845.82,7845.82,7285.4,7733.73,9700],["2019-03-19",7733.73,7733.73,7565.61,7565.61,9400],["2019-03-20",7565.61,7621.65,7285.4,7565.61,9400],["2019-03-21",7565.61,7565.61,7397.49,7397.49,8800],["2019-03-22",7397.49,7509.57,7397.49,7397.49,9700],["2019-03-25",7285.4,7341.44,7285.4,7285.4,8400],["2019-03-26",7285.4,7397.49,7285.4,7341.44,9600],["2019-03-27",7397.49,7509.57,7341.44,7509.57,9600],["2019-03-28",7509.57,7565.61,7509.57,7565.61,10100],["2019-03-29",7565.61,7621.65,7397.49,7565.61,11300],["2019-04-01",7565.61,7565.61,7453.53,7565.61,9100],["2019-04-02",7565.61,7733.73,7565.61,7621.65,7800],["2019-04-03",7621.65,7621.65,7509.57,7509.57,9100],["2019-04-04",7565.61,7565.61,7453.53,7453.53,9500],["2019-04-05",7453.53,7453.53,7453.53,7453.53,6400],["2019-04-08",7621.65,7621.65,7509.57,7565.61,9100],["2019-04-09",7565.61,7565.61,7453.53,7565.61,6300],["2019-04-10",7453.53,7509.57,7453.53,7509.57,7400],["2019-04-11",7677.69,7677.69,7397.49,7397.49,8700],["2019-04-12",7677.69,7677.69,7453.53,7509.57,8700],["2019-04-16",7565.61,7565.61,7453.53,7453.53,9100],["2019-04-17",7453.53,7509.57,7453.53,7453.53,8000],["2019-04-18",7453.53,7565.61,7341.44,7565.61,9100],["2019-04-19",7733.73,7733.73,7453.53,7565.61,10600],["2019-04-22",7626.14,7626.14,7505.09,7565.61,7900],["2019-04-23",7626.14,7626.14,7565.61,7626.14,7500],["2019-04-24",7565.61,7565.61,7444.56,7444.56,8300],["2019-04-25",7323.51,7444.56,7262.99,7444.56,7700],["2019-04-26",7384.04,7444.56,7323.51,7444.56,8100],["2019-05-02",7444.56,7505.09,7444.56,7444.56,7400],["2019-05-03",7444.56,7444.56,7323.51,7444.56,8200],["2019-05-06",7444.56,7444.56,7262.99,7323.51,7400],["2019-05-07",7323.51,7384.04,7323.51,7384.04,2600],["2019-05-08",7323.51,7384.04,7262.99,7323.51,8800],["2019-05-09",7323.51,7323.51,7262.99,7323.51,7800],["2019-05-10",7323.51,7384.04,7323.51,7384.04,7200],["2019-05-13",7384.04,7384.04,7202.46,7202.46,17300],["2019-05-14",7202.46,7626.14,7202.46,7444.56,14000],["2019-05-15",7444.56,7505.09,7384.04,7505.09,5500],["2019-05-16",7384.04,7444.56,7323.51,7323.51,9400],["2019-05-17",7384.04,7565.61,7384.04,7444.56,6100],["2019-05-20",7444.56,7807.71,7444.56,7807.71,8500],["2019-05-21",7626.14,7747.18,7565.61,7747.18,5200],["2019-05-22",7565.61,7686.66,7565.61,7686.66,8100],["2019-05-23",7686.66,7686.66,7505.09,7686.66,5300],["2019-05-24",7565.61,7686.66,7505.09,7686.66,6600],["2019-05-27",8170.86,8170.86,7686.66,7747.18,7100],["2019-05-28",7747.18,7747.18,7626.14,7747.18,5200],["2019-05-29",7686.66,7686.66,7565.61,7686.66,5000],["2019-05-30",7686.66,7686.66,7323.51,7565.61,6400],["2019-05-31",7565.61,7686.66,7565.61,7626.14,3700],["2019-06-03",7626.14,7686.66,7565.61,7686.66,3300],["2019-06-04",7686.66,7686.66,7565.61,7686.66,6800],["2019-06-05",7686.66,7686.66,7262.99,7444.56,5500],["2019-06-06",7444.56,7444.56,7323.51,7444.56,5600],["2019-06-07",7323.51,7565.61,7323.51,7505.09,4600],["2019-06-10",7505.09,7505.09,7384.04,7505.09,5200],["2019-06-11",7505.09,7565.61,7505.09,7505.09,4800],["2019-06-12",7444.56,7505.09,7384.04,7505.09,4400],["2019-06-13",7505.09,7505.09,7384.04,7505.09,3200],["2019-06-14",7262.99,7505.09,7262.99,7505.09,2700],["2019-06-17",7505.09,7505.09,7384.04,7505.09,2300],["2019-06-18",7505.09,7505.09,7384.04,7505.09,2600],["2019-06-19",7384.04,7686.66,7262.99,7505.09,6600],["2019-06-20",7505.09,7505.09,7384.04,7384.04,2900],["2019-06-21",7384.04,7444.56,7384.04,7444.56,4200],["2019-06-24",7323.51,7444.56,7323.51,7444.56,5100],["2019-06-25",7444.56,7444.56,7384.04,7384.04,2300],["2019-06-26",7384.04,7444.56,7384.04,7444.56,8800],["2019-06-27",7444.56,8110.33,7384.04,8110.33,9300],["2019-06-28",7444.56,7989.28,7444.56,7989.28,4700],["2019-07-01",7989.28,7989.28,7505.09,7505.09,19200],["2019-07-02",7505.09,7505.09,7505.09,7505.09,12900],["2019-07-03",7505.09,7626.14,7505.09,7505.09,9000],["2019-07-04",7505.09,7928.76,7505.09,7928.76,3100],["2019-07-05",7505.09,7505.09,7505.09,7505.09,1000],["2019-07-08",7505.09,7626.14,7505.09,7626.14,2200],["2019-07-09",7505.09,7626.14,7505.09,7565.61,3800],["2019-07-10",7565.61,7565.61,7565.61,7565.61,4100],["2019-07-11",7565.61,7807.71,7565.61,7807.71,2200],["2019-07-12",7807.71,7807.71,7626.14,7626.14,4100],["2019-07-15",7626.14,7626.14,7626.14,7626.14,2600],["2019-07-16",7626.14,7626.14,7626.14,7626.14,12100],["2019-07-17",7626.14,7626.14,7626.14,7626.14,11700],["2019-07-18",7626.14,7626.14,7626.14,7626.14,1800],["2019-07-19",7626.14,7626.14,7626.14,7626.14,1400],["2019-07-22",7626.14,7686.66,7626.14,7686.66,4100],["2019-07-23",7686.66,7868.23,7686.66,7868.23,3200],["2019-07-24",7686.66,8110.33,7686.66,8110.33,1600],["2019-07-25",7686.66,7868.23,7686.66,7868.23,3500],["2019-07-26",7747.18,8049.81,7686.66,8049.81,2700],["2019-07-29",7747.18,7747.18,7747.18,7747.18,1900],["2019-07-30",7747.18,7747.18,7747.18,7747.18,4400],["2019-07-31",7747.18,7868.23,7747.18,7868.23,3200],["2019-08-01",7868.23,7868.23,7868.23,7868.23,2200],["2019-08-02",7868.23,7868.23,7868.23,7868.23,0],["2019-08-05",7868.23,7868.23,7868.23,7868.23,1700],["2019-08-06",7868.23,7868.23,7868.23,7868.23,16900],["2019-08-07",7747.18,7747.18,7747.18,7747.18,3000],["2019-08-08",7747.18,7747.18,7747.18,7747.18,23100],["2019-08-09",7747.18,7747.18,7747.18,7747.18,146000],["2019-08-12",7747.18,7747.18,7747.18,7747.18,11000],["2019-08-13",7686.66,7868.23,7686.66,7868.23,3100],["2019-08-14",7868.23,7868.23,7868.23,7868.23,0],["2019-08-15",7747.18,7747.18,7686.66,7686.66,6300],["2019-08-16",7686.66,7686.66,7626.14,7626.14,1100],["2019-08-19",7626.14,7626.14,7626.14,7626.14,1000],["2019-08-20",7626.14,7626.14,7626.14,7626.14,15000],["2019-08-21",7626.14,7626.14,7444.56,7444.56,49100],["2019-08-22",7444.56,7444.56,7444.56,7444.56,400],["2019-08-23",7505.09,7505.09,7505.09,7505.09,2000],["2019-08-26",7505.09,8110.33,7505.09,8110.33,2100],["2019-08-27",7565.61,7565.61,7565.61,7565.61,11700],["2019-08-28",7626.14,7626.14,7565.61,7565.61,14400],["2019-08-29",7565.61,7565.61,7565.61,7565.61,1000],["2019-08-30",7565.61,7565.61,7565.61,7565.61,5400],["2019-09-03",7565.61,7565.61,7565.61,7565.61,2000],["2019-09-04",7565.61,7626.14,7565.61,7626.14,2100],["2019-09-05",7626.14,7626.14,7626.14,7626.14,2000],["2019-09-06",7626.14,7626.14,7626.14,7626.14,1500],["2019-09-09",7626.14,7626.14,7626.14,7626.14,2000],["2019-09-10",7686.66,7686.66,7686.66,7686.66,2000],["2019-09-11",7686.66,7686.66,7686.66,7686.66,2400],["2019-09-12",7747.18,7747.18,7747.18,7747.18,1000],["2019-09-13",7747.18,7747.18,7747.18,7747.18,1000],["2019-09-16",7747.18,7747.18,7747.18,7747.18,2000],["2019-09-17",7686.66,7686.66,7686.66,7686.66,2100],["2019-09-18",7686.66,7686.66,7686.66,7686.66,2200],["2019-09-19",7686.66,7686.66,7686.66,7686.66,1600],["2019-09-20",7686.66,7686.66,7686.66,7686.66,2300],["2019-09-23",7686.66,7686.66,7686.66,7686.66,1900],["2019-09-24",7686.66,7686.66,7686.66,7686.66,1900],["2019-09-25",7686.66,7686.66,7686.66,7686.66,2500],["2019-09-26",7747.18,7747.18,7747.18,7747.18,1000],["2019-09-27",7747.18,7747.18,7747.18,7747.18,1800],["2019-09-30",7747.18,7747.18,7747.18,7747.18,1700],["2019-10-01",7747.18,7747.18,7747.18,7747.18,1700],["2019-10-02",7747.18,7747.18,7747.18,7747.18,1441],["2019-10-03",7747.18,7747.18,7747.18,7747.18,1300],["2019-10-04",7747.18,7747.18,7747.18,7747.18,0],["2019-10-07",7747.18,7747.18,7747.18,7747.18,1300],["2019-10-08",7747.18,7747.18,7747.18,7747.18,1900],["2019-10-09",7747.18,7747.18,7747.18,7747.18,1200],["2019-10-10",7747.18,7747.18,7747.18,7747.18,0],["2019-10-11",7747.18,7747.18,7747.18,7747.18,1000],["2019-10-14",7868.23,7868.23,7868.23,7868.23,300],["2019-10-15",7686.66,7686.66,7686.66,7686.66,300],["2019-10-16",7686.66,7686.66,7686.66,7686.66,300],["2019-10-17",7686.66,7686.66,7686.66,7686.66,400],["2019-10-18",7686.66,7686.66,7686.66,7686.66,300],["2019-10-21",7686.66,7686.66,7686.66,7686.66,0],["2019-10-22",7686.66,7686.66,7686.66,7686.66,0],["2019-10-23",7686.66,7686.66,7686.66,7686.66,700],["2019-10-24",7686.66,7686.66,7686.66,7686.66,200],["2019-10-25",7686.66,7686.66,7686.66,7686.66,0],["2019-10-28",7686.66,7686.66,7686.66,7686.66,0],["2019-10-29",7868.23,7868.23,7868.23,7868.23,1000],["2019-10-30",7868.23,7868.23,7868.23,7868.23,1000],["2019-10-31",7989.28,8170.86,7989.28,7989.28,5200],["2019-11-01",7989.28,7989.28,7989.28,7989.28,0],["2019-11-04",7989.28,7989.28,7989.28,7989.28,0],["2019-11-05",7989.28,7989.28,7989.28,7989.28,0],["2019-11-06",8170.86,8170.86,8170.86,8170.86,6000],["2019-11-07",8170.86,8170.86,8170.86,8170.86,5000],["2019-11-08",8170.86,8170.86,8170.86,8170.86,6000],["2019-11-11",8170.86,8170.86,8170.86,8170.86,0],["2019-11-12",8170.86,8170.86,8170.86,8170.86,0],["2019-11-13",8170.86,8170.86,8170.86,8170.86,8000],["2019-11-14",8170.86,8170.86,8170.86,8170.86,3000],["2019-11-15",8170.86,8170.86,7928.76,7928.76,10000],["2019-11-18",7928.76,7928.76,7928.76,7928.76,0],["2019-11-19",7928.76,7928.76,7928.76,7928.76,0],["2019-11-20",7928.76,7928.76,7928.76,7928.76,0],["2019-11-21",7989.28,7989.28,7928.76,7928.76,15000],["2019-11-22",7928.76,7928.76,7928.76,7928.76,5000],["2019-11-25",7505.09,7505.09,7323.51,7323.51,300],["2019-11-26",6597.21,7262.99,6597.21,7262.99,5500],["2019-11-27",7262.99,7262.99,7262.99,7262.99,2500],["2019-11-28",7262.99,7262.99,7262.99,7262.99,0],["2019-11-29",7262.99,7262.99,7262.99,7262.99,0],["2019-12-02",7262.99,7262.99,7262.99,7262.99,0],["2019-12-03",7262.99,7262.99,7262.99,7262.99,200],["2019-12-04",7262.99,7262.99,7262.99,7262.99,0],["2019-12-05",7262.99,7262.99,7262.99,7262.99,200],["2019-12-06",7262.99,7262.99,7262.99,7262.99,0],["2019-12-09",7262.99,7262.99,7262.99,7262.99,0],["2019-12-10",7262.99,7262.99,7262.99,7262.99,0],["2019-12-11",7262.99,7262.99,7262.99,7262.99,0],["2019-12-12",7262.99,7262.99,7262.99,7262.99,1000],["2019-12-13",7262.99,7262.99,7262.99,7262.99,100],["2019-12-16",7262.99,7262.99,7262.99,7262.99,100],["2019-12-17",7262.99,7262.99,7262.99,7262.99,0],["2019-12-18",7262.99,7262.99,7262.99,7262.99,0],["2019-12-19",7262.99,7262.99,7262.99,7262.99,0],["2019-12-20",7262.99,7262.99,7262.99,7262.99,0],["2019-12-23",7262.99,7262.99,7262.99,7262.99,0],["2019-12-24",7262.99,7262.99,7262.99,7262.99,0],["2019-12-25",7262.99,7262.99,7262.99,7262.99,0],["2019-12-26",7262.99,7262.99,7262.99,7262.99,0],["2019-12-27",7262.99,7262.99,7262.99,7262.99,0],["2019-12-30",7262.99,7262.99,7262.99,7262.99,0],["2019-12-31",7384.04,7384.04,7384.04,7384.04,1000],["2020-01-02",7384.04,7384.04,7384.04,7384.04,0],["2020-01-03",7505.09,7505.09,7505.09,7505.09,18000],["2020-01-06",7505.09,7505.09,7505.09,7505.09,0],["2020-01-07",7505.09,7505.09,7505.09,7505.09,5600],["2020-01-08",7505.09,7505.09,7505.09,7505.09,0],["2020-01-09",7565.61,7565.61,7565.61,7565.61,3000],["2020-01-10",7626.14,7626.14,7626.14,7626.14,10000],["2020-01-13",7686.66,7686.66,7686.66,7686.66,8000],["2020-01-14",7686.66,7686.66,7686.66,7686.66,0],["2020-01-15",7686.66,7686.66,7686.66,7686.66,0],["2020-01-16",7686.66,7747.18,7686.66,7747.18,11000],["2020-01-17",7747.18,7747.18,7747.18,7747.18,10000],["2020-01-20",7807.71,7807.71,7807.71,7807.71,2000],["2020-01-21",7807.71,7807.71,7807.71,7807.71,0],["2020-01-22",7868.23,7868.23,7868.23,7868.23,5100],["2020-01-30",7868.23,7868.23,7868.23,7868.23,6000],["2020-01-31",7747.18,7747.18,7747.18,7747.18,4000],["2020-02-03",7747.18,7747.18,7747.18,7747.18,0],["2020-02-04",7747.18,7747.18,7747.18,7747.18,0],["2020-02-05",7747.18,7747.18,7747.18,7747.18,0],["2020-02-06",7747.18,7747.18,7747.18,7747.18,7000],["2020-02-07",7747.18,7747.18,7747.18,7747.18,5000],["2020-02-10",7626.14,7626.14,7626.14,7626.14,20000],["2020-02-11",7565.61,7565.61,7444.56,7444.56,14000],["2020-02-12",7444.56,7444.56,7323.51,7323.51,12000],["2020-02-13",7323.51,7323.51,7262.99,7262.99,12000],["2020-02-14",7202.46,7202.46,7141.94,7141.94,10000],["2020-02-17",7141.94,7141.94,7141.94,7141.94,100],["2020-02-18",7141.94,7141.94,7141.94,7141.94,0],["2020-02-19",7081.41,7081.41,7081.41,7081.41,10000],["2020-02-20",7020.89,7020.89,7020.89,7020.89,10000],["2020-02-21",6657.74,7020.89,6657.74,6960.36,8100],["2020-02-24",6960.36,6960.36,6960.36,6960.36,3000],["2020-02-25",6960.36,6960.36,6960.36,6960.36,15000],["2020-02-26",6960.36,6960.36,6960.36,6960.36,10000],["2020-02-27",6899.84,6899.84,6899.84,6899.84,5000],["2020-02-28",6899.84,6899.84,6899.84,6899.84,0],["2020-03-02",6899.84,6899.84,6899.84,6899.84,3100],["2020-03-03",6899.84,6899.84,6899.84,6899.84,5000],["2020-03-04",6899.84,6899.84,6839.31,6839.31,11000],["2020-03-05",6657.74,6899.84,6657.74,6839.31,10500],["2020-03-06",6839.31,6839.31,6657.74,6657.74,9600],["2020-03-09",6355.11,6415.64,6355.11,6415.64,5600],["2020-03-10",6355.11,6355.11,6052.49,6052.49,8400],["2020-03-11",6355.11,6355.11,6234.06,6234.06,6000],["2020-03-12",6355.11,6355.11,6355.11,6355.11,2500],["2020-03-13",6355.11,6476.16,6355.11,6476.16,7800],["2020-03-16",6355.11,6839.31,6355.11,6839.31,6600],["2020-03-17",6657.74,6839.31,6657.74,6839.31,2300],["2020-03-18",6657.74,6839.31,6657.74,6839.31,3700],["2020-03-19",6657.74,6778.79,6657.74,6657.74,4400],["2020-03-20",6597.21,6597.21,6536.69,6536.69,10200],["2020-03-23",6536.69,6536.69,6476.16,6476.16,6400],["2020-03-24",6476.16,6718.26,6476.16,6657.74,37000],["2020-03-25",6597.21,6657.74,6597.21,6657.74,12000],["2020-03-26",6536.69,6657.74,6536.69,6657.74,12000],["2020-03-27",6597.21,6657.74,6597.21,6597.21,5000],["2020-03-30",6597.21,6597.21,6536.69,6536.69,6300],["2020-03-31",6597.21,6597.21,6536.69,6536.69,19900],["2020-04-01",6536.69,6597.21,6536.69,6597.21,6300],["2020-04-03",6597.21,6657.74,6597.21,6657.74,22700],["2020-04-06",6597.21,6657.74,6597.21,6657.74,23000],["2020-04-07",6597.21,6657.74,6536.69,6657.74,13800],["2020-04-08",6657.74,6657.74,6657.74,6657.74,12000],["2020-04-09",6597.21,6657.74,6597.21,6657.74,14000],["2020-04-10",6597.21,6657.74,6597.21,6657.74,17500],["2020-04-13",6597.21,6657.74,6597.21,6657.74,26500],["2020-04-14",6536.69,6657.74,6536.69,6657.74,14800],["2020-04-15",6657.74,7081.41,6657.74,7081.41,14100],["2020-04-16",6657.74,6657.74,6657.74,6657.74,4700],["2020-04-17",6657.74,6657.74,6355.11,6355.11,5500],["2020-04-20",6355.11,6415.64,6355.11,6355.11,6500],["2020-04-21",6355.11,6355.11,6234.06,6355.11,4300],["2020-04-22",6355.11,6415.64,6355.11,6415.64,5100],["2020-04-23",6415.64,6415.64,6415.64,6415.64,6700],["2020-04-24",6415.64,6415.64,6415.64,6415.64,3700],["2020-04-27",6415.64,6536.69,6415.64,6536.69,3600],["2020-04-28",6536.69,6536.69,6536.69,6536.69,3000],["2020-04-29",6536.69,6536.69,6536.69,6536.69,1500],["2020-05-04",6536.69,6536.69,6536.69,6536.69,1600],["2020-05-05",6536.69,6536.69,6536.69,6536.69,2000],["2020-05-06",6536.69,6536.69,6536.69,6536.69,2000],["2020-05-07",6536.69,6536.69,6536.69,6536.69,2000],["2020-05-08",6536.69,6597.21,6536.69,6597.21,2000],["2020-05-11",6536.69,6657.74,6536.69,6657.74,2100],["2020-05-12",6657.74,6657.74,6597.21,6597.21,7000],["2020-05-13",6597.21,6597.21,6597.21,6597.21,3000],["2020-05-14",6597.21,6839.31,6597.21,6839.31,4000],["2020-05-15",6839.31,7020.89,6657.74,7020.89,9000],["2020-05-18",7020.89,7262.99,7020.89,7262.99,9000],["2020-05-19",7262.99,7262.99,7141.94,7262.99,8600],["2020-05-20",7262.99,7262.99,7262.99,7262.99,5000],["2020-05-21",7262.99,7323.51,7262.99,7323.51,8500],["2020-05-22",7323.51,7565.61,7323.51,7565.61,9700],["2020-05-25",7565.61,7747.18,7565.61,7747.18,10200],["2020-05-26",7747.18,7747.18,7747.18,7747.18,3100],["2020-05-27",7747.18,7807.71,7747.18,7807.71,7700],["2020-05-28",7807.71,7928.76,7807.71,7928.76,4100],["2020-05-29",7928.76,7928.76,7928.76,7928.76,4200],["2020-06-01",7928.76,7989.28,7928.76,7989.28,5100],["2020-06-02",7989.28,7989.28,7989.28,7989.28,2000],["2020-06-03",7989.28,8049.81,7989.28,8049.81,8000],["2020-06-04",7989.28,8170.86,7989.28,8049.81,19000],["2020-06-05",7989.28,8049.81,7989.28,8049.81,11300],["2020-06-08",7989.28,8110.33,7989.28,8049.81,19100],["2020-06-09",7989.28,8049.81,7989.28,8049.81,27800],["2020-06-10",7989.28,7989.28,7989.28,7989.28,7000],["2020-06-11",7989.28,7989.28,7989.28,7989.28,8300],["2020-06-12",7989.28,7989.28,7928.76,7989.28,6000],["2020-06-15",7989.28,8049.81,7989.28,7989.28,9500],["2020-06-16",7989.28,7989.28,7989.28,7989.28,4000],["2020-06-17",7989.28,7989.28,7989.28,7989.28,5000],["2020-06-18",7989.28,7989.28,7989.28,7989.28,4000],["2020-06-19",7989.28,7989.28,7989.28,7989.28,2900],["2020-06-22",7989.28,8049.81,7989.28,7989.28,21000],["2020-06-23",7989.28,7989.28,7928.76,7928.76,4900],["2020-06-24",7928.76,7989.28,7928.76,7989.28,14100],["2020-06-25",7989.28,7989.28,7928.76,7928.76,20600],["2020-06-26",7928.76,7989.28,7928.76,7928.76,28300],["2020-06-29",7928.76,7928.76,7928.76,7928.76,21900],["2020-06-30",7928.76,7928.76,7928.76,7928.76,9900],["2020-07-01",7928.76,7928.76,7928.76,7928.76,11400],["2020-07-02",7928.76,7989.28,7928.76,7928.76,16800],["2020-07-03",7928.76,7928.76,7928.76,7928.76,14000],["2020-07-06",7928.76,7928.76,7928.76,7928.76,2000],["2020-07-07",7989.28,7989.28,7868.23,7868.23,11900],["2020-07-08",7928.76,7928.76,7868.23,7868.23,13900],["2020-07-09",7868.23,7868.23,7807.71,7807.71,3100],["2020-07-10",7747.18,7807.71,7565.61,7807.71,29700],["2020-07-13",7807.71,7868.23,7747.18,7807.71,30200],["2020-07-14",7807.71,7807.71,7740.98,7740.98,2700],["2020-07-15",7740.98,7740.98,7340.58,7607.51,12600],["2020-07-16",7607.51,7941.17,7540.78,7941.17,11700],["2020-07-17",7941.17,7941.17,7340.58,7474.05,11000],["2020-07-20",7474.05,7474.05,7006.92,7006.92,3800],["2020-07-21",7006.92,7006.92,6806.72,6806.72,33000],["2020-07-22",6806.72,7273.85,6739.99,7273.85,13000],["2020-07-23",7273.85,7273.85,6940.19,6940.19,180000],["2020-07-24",6940.19,6940.19,6940.19,6940.19,0],["2020-07-27",6339.59,6673.26,6339.59,6673.26,15100],["2020-07-28",6673.26,6673.26,6673.26,6673.26,15000],["2020-07-29",6673.26,7273.85,6673.26,7006.92,23600],["2020-07-30",7207.12,7674.24,7207.12,7674.24,24200],["2020-07-31",7941.17,8074.64,7941.17,8074.64,11100],["2020-08-03",8007.91,8808.7,8007.91,8808.7,10100],["2020-08-04",8808.7,8808.7,8808.7,8808.7,5000],["2020-08-05",8675.23,8875.43,8608.5,8875.43,21100],["2020-08-06",8875.43,8875.43,8875.43,8875.43,0],["2020-08-07",8875.43,8875.43,8875.43,8875.43,0],["2020-08-10",8608.5,8608.5,8608.5,8608.5,100],["2020-08-11",8608.5,8608.5,8608.5,8608.5,0],["2020-08-12",8741.97,8875.43,8741.97,8741.97,31400],["2020-08-13",8808.7,8808.7,8808.7,8808.7,14900],["2020-08-14",8808.7,8808.7,8808.7,8808.7,24000],["2020-08-17",8808.7,8808.7,8741.97,8808.7,28500],["2020-08-18",8741.97,8741.97,8741.97,8741.97,17200],["2020-08-19",8741.97,8808.7,8741.97,8741.97,17400],["2020-08-20",8741.97,8741.97,8741.97,8741.97,0],["2020-08-21",8675.23,8741.97,8274.84,8274.84,36300],["2020-08-24",8741.97,8741.97,8675.23,8741.97,6400],["2020-08-25",8675.23,8675.23,8675.23,8675.23,13100],["2020-08-26",8007.91,8007.91,8007.91,8007.91,1000],["2020-08-27",7340.58,7340.58,7340.58,7340.58,1000],["2020-08-28",7073.65,7073.65,7073.65,7073.65,100],["2020-08-31",7006.92,7006.92,6940.19,6940.19,5700],["2020-09-01",6940.19,6940.19,6940.19,6940.19,0],["2020-09-03",6940.19,6940.19,6940.19,6940.19,0],["2020-09-04",6940.19,6940.19,6940.19,6940.19,0],["2020-09-07",7073.65,7073.65,7073.65,7073.65,7000],["2020-09-08",7140.38,7140.38,7140.38,7140.38,12000],["2020-09-09",7073.65,7073.65,7073.65,7073.65,2000],["2020-09-10",7140.38,7140.38,7140.38,7140.38,12000],["2020-09-11",7140.38,7140.38,7140.38,7140.38,12000],["2020-09-14",7140.38,7140.38,7140.38,7140.38,4000],["2020-09-15",7140.38,7140.38,7140.38,7140.38,12000],["2020-09-16",6940.19,7006.92,6940.19,6940.19,24400],["2020-09-17",6940.19,6940.19,6873.45,6940.19,15000],["2020-09-18",6940.19,6940.19,6940.19,6940.19,1200],["2020-09-21",6940.19,6940.19,6940.19,6940.19,4000],["2020-09-22",6940.19,6940.19,6873.45,6940.19,4100],["2020-09-23",6940.19,6940.19,6940.19,6940.19,0],["2020-09-24",6873.45,6873.45,6873.45,6873.45,3000],["2020-09-25",7073.65,7073.65,6673.26,6940.19,7400],["2020-09-28",7073.65,7073.65,7073.65,7073.65,100],["2020-09-29",6873.45,6873.45,6873.45,6873.45,500],["2020-09-30",6873.45,6873.45,6873.45,6873.45,0],["2020-10-01",6873.45,6873.45,6873.45,6873.45,2000],["2020-10-02",6873.45,6873.45,6873.45,6873.45,0],["2020-10-05",6739.99,6873.45,6606.52,6739.99,9000],["2020-10-06",6473.06,6806.72,6406.33,6806.72,5800],["2020-10-07",6473.06,6673.26,6272.86,6473.06,9300],["2020-10-08",6673.26,6673.26,6673.26,6673.26,100],["2020-10-09",6673.26,6673.26,6206.13,6206.13,13900],["2020-10-12",6606.52,6606.52,6339.59,6339.59,600],["2020-10-13",6272.86,6339.59,6139.4,6339.59,10500],["2020-10-14",6339.59,6339.59,6139.4,6339.59,10600],["2020-10-15",6473.06,6473.06,6339.59,6339.59,200],["2020-10-16",6272.86,6339.59,6272.86,6339.59,600],["2020-10-19",6072.66,6339.59,6005.93,6072.66,14000],["2020-10-20",6072.66,6072.66,6072.66,6072.66,0],["2020-10-21",6539.79,6539.79,6272.86,6272.86,300],["2020-10-22",6206.13,6272.86,6206.13,6272.86,1200],["2020-10-23",6606.52,6606.52,6139.4,6473.06,3100],["2020-10-26",6473.06,6473.06,6473.06,6473.06,0],["2020-10-27",6473.06,6473.06,6473.06,6473.06,0],["2020-10-28",6473.06,6473.06,6473.06,6473.06,0],["2020-10-29",6673.26,6673.26,5939.2,5939.2,6600],["2020-10-30",6139.4,6139.4,6139.4,6139.4,700],["2020-11-02",6139.4,6139.4,6139.4,6139.4,0],["2020-11-03",6206.13,6206.13,6206.13,6206.13,100],["2020-11-04",6206.13,6206.13,6206.13,6206.13,0],["2020-11-05",6206.13,6206.13,6206.13,6206.13,0],["2020-11-06",6206.13,6206.13,6206.13,6206.13,0],["2020-11-09",6005.93,6005.93,6005.93,6005.93,1000],["2020-11-10",6005.93,6005.93,6005.93,6005.93,0],["2020-11-11",6005.93,6005.93,6005.93,6005.93,0],["2020-11-12",5739.0,5739.0,5739.0,5739.0,2100],["2020-11-13",5739.0,6272.86,5672.27,6139.4,5200],["2020-11-16",6673.26,6673.26,5739.0,6005.93,15500],["2020-11-17",6005.93,6005.93,6005.93,6005.93,0],["2020-11-18",6473.06,6473.06,5872.47,5872.47,300],["2020-11-19",5872.47,5872.47,5872.47,5872.47,0],["2020-11-20",5872.47,5872.47,5872.47,5872.47,0],["2020-11-23",5872.47,5872.47,5872.47,5872.47,0],["2020-11-24",5872.47,5872.47,5872.47,5872.47,300],["2020-11-25",5739.0,6005.93,5739.0,6005.93,400],["2020-11-26",6139.4,6139.4,5939.2,5939.2,200],["2020-11-27",5939.2,5939.2,5939.2,5939.2,0],["2020-11-30",5805.73,5939.2,5805.73,5939.2,5100],["2020-12-01",5939.2,5939.2,5939.2,5939.2,0],["2020-12-02",5672.27,5739.0,5672.27,5739.0,1100],["2020-12-03",5739.0,5739.0,5739.0,5739.0,0],["2020-12-04",6139.4,6139.4,6139.4,6139.4,100],["2020-12-07",5672.27,5672.27,5672.27,5672.27,500],["2020-12-08",5672.27,5672.27,5672.27,5672.27,0],["2020-12-09",5939.2,5939.2,5939.2,5939.2,100],["2020-12-10",5739.0,5739.0,5672.27,5672.27,9700],["2020-12-11",5672.27,5672.27,5672.27,5672.27,0],["2020-12-14",5672.27,5672.27,5672.27,5672.27,900],["2020-12-15",5739.0,5739.0,5672.27,5672.27,11000],["2020-12-16",5672.27,5739.0,5672.27,5672.27,17300],["2020-12-17",5672.27,5672.27,5672.27,5672.27,7700],["2020-12-18",5672.27,5672.27,5672.27,5672.27,800],["2020-12-21",5672.27,5672.27,5672.27,5672.27,6400],["2020-12-22",5672.27,5672.27,5538.8,5672.27,6500],["2020-12-23",5605.54,5605.54,5538.8,5605.54,10800],["2020-12-24",5538.8,5538.8,5472.07,5472.07,10700],["2020-12-25",5472.07,5472.07,5472.07,5472.07,9000],["2020-12-28",5605.54,5605.54,5405.34,5405.34,16100],["2020-12-29",5405.34,5405.34,5405.34,5405.34,8900],["2020-12-30",5472.07,5472.07,5472.07,5472.07,100],["2020-12-31",5605.54,5605.54,5405.34,5405.34,300],["2021-01-04",5472.07,5472.07,5338.61,5338.61,10500],["2021-01-05",5405.34,5405.34,5338.61,5338.61,4200],["2021-01-06",5338.61,5338.61,5338.61,5338.61,3000],["2021-01-07",5472.07,5538.8,5405.34,5405.34,1200],["2021-01-08",5405.34,5405.34,5338.61,5338.61,14700],["2021-01-11",5538.8,5672.27,5338.61,5405.34,9900],["2021-01-12",5739.0,5739.0,5338.61,5338.61,12100],["2021-01-13",5405.34,5538.8,5338.61,5405.34,30400],["2021-01-14",5405.34,5872.47,5338.61,5872.47,40500],["2021-01-15",5872.47,6005.93,5672.27,5872.47,8500],["2021-01-18",5605.54,6206.13,5605.54,6139.4,37800],["2021-01-19",6072.66,6206.13,5538.8,5872.47,44100],["2021-01-20",5739.0,5805.73,5605.54,5805.73,14400],["2021-01-21",5805.73,5805.73,5672.27,5805.73,12200],["2021-01-22",5939.2,5939.2,5338.61,5472.07,38200],["2021-01-25",5538.8,5605.54,5338.61,5538.8,46400],["2021-01-26",5672.27,6072.66,5538.8,6005.93,116600],["2021-01-27",6005.93,6206.13,5939.2,6005.93,99600],["2021-01-28",6005.93,6005.93,5405.34,5672.27,16700],["2021-01-29",5538.8,5939.2,5472.07,5805.73,30000],["2021-02-01",5472.07,5472.07,5271.87,5338.61,49700],["2021-02-02",5138.41,5338.61,4804.74,5004.94,17000],["2021-02-03",4671.28,5472.07,4671.28,5472.07,4400],["2021-02-04",5405.34,5405.34,5271.87,5271.87,7700],["2021-02-05",5271.87,5405.34,5271.87,5271.87,24500],["2021-02-08",5271.87,5405.34,5271.87,5338.61,4700],["2021-02-09",5338.61,5338.61,5071.67,5338.61,1700],["2021-02-17",5472.07,5538.8,5071.67,5472.07,7700],["2021-02-18",5538.8,5538.8,5138.41,5538.8,3700],["2021-02-19",5538.8,5538.8,5271.87,5472.07,8800],["2021-02-22",5472.07,5472.07,5405.34,5405.34,17200],["2021-02-23",5338.61,5338.61,5205.14,5271.87,21500],["2021-02-24",5338.61,5405.34,5271.87,5271.87,25500],["2021-02-25",5271.87,5271.87,5205.14,5271.87,21200],["2021-02-26",5205.14,5205.14,5205.14,5205.14,1600],["2021-03-01",5271.87,5472.07,5205.14,5405.34,18500],["2021-03-02",5271.87,5338.61,5205.14,5271.87,12000],["2021-03-03",5271.87,5338.61,5205.14,5338.61,15500],["2021-03-04",5338.61,5405.34,5338.61,5405.34,2100],["2021-03-05",5338.61,5605.54,5338.61,5605.54,14900],["2021-03-08",5605.54,5739.0,5605.54,5672.27,26700],["2021-03-09",5672.27,5739.0,5472.07,5739.0,38900],["2021-03-10",5739.0,5739.0,5472.07,5739.0,66100],["2021-03-11",5739.0,5872.47,5605.54,5805.73,19200],["2021-03-12",5739.0,5739.0,5472.07,5605.54,36800],["2021-03-15",5672.27,5739.0,5538.8,5605.54,33700],["2021-03-16",5672.27,5939.2,5538.8,5872.47,126700],["2021-03-17",5939.2,6406.33,5939.2,6406.33,109600],["2021-03-18",7006.92,7006.92,6005.93,6739.99,47500],["2021-03-19",6606.52,6606.52,6072.66,6072.66,58000],["2021-03-22",6072.66,6072.66,5672.27,6005.93,124800],["2021-03-23",6206.13,6206.13,5805.73,6005.93,109100],["2021-03-24",6005.93,6005.93,5672.27,5872.47,58400],["2021-03-25",5739.0,5872.47,5672.27,5805.73,33500],["2021-03-26",5805.73,6005.93,5672.27,5872.47,79100],["2021-03-29",5939.2,6072.66,5672.27,5939.2,152000],["2021-03-30",6005.93,6406.33,6005.93,6272.86,116900],["2021-03-31",6473.06,6473.06,6139.4,6272.86,85300],["2021-04-01",6139.4,6139.4,6005.93,6139.4,123900],["2021-04-02",6206.13,6339.59,6072.66,6272.86,71800],["2021-04-05",6339.59,6339.59,6206.13,6339.59,37200],["2021-04-06",6272.86,6339.59,6206.13,6339.59,103300],["2021-04-07",6272.86,6873.45,6272.86,6673.26,228100],["2021-04-08",6673.26,6739.99,6539.79,6739.99,27300],["2021-04-09",6673.26,6739.99,6606.52,6739.99,34600],["2021-04-12",6673.26,6806.72,6473.06,6739.99,66600],["2021-04-13",6940.19,6940.19,6539.79,6673.26,65900],["2021-04-14",6606.52,6673.26,6539.79,6673.26,24200],["2021-04-15",6606.52,6606.52,6473.06,6606.52,120900],["2021-04-16",6606.52,6606.52,6206.13,6406.33,73400],["2021-04-19",6473.06,6473.06,6272.86,6272.86,52700],["2021-04-20",6339.59,6339.59,6206.13,6339.59,35900],["2021-04-22",6206.13,6206.13,6139.4,6139.4,11300],["2021-04-23",6139.4,6206.13,6072.66,6206.13,19900],["2021-04-26",6206.13,6206.13,6005.93,6072.66,10000],["2021-04-27",6005.93,6072.66,6005.93,6072.66,13500],["2021-04-28",6005.93,6206.13,6005.93,6206.13,14800],["2021-04-29",6072.66,6206.13,6005.93,6005.93,10600],["2021-05-04",5805.73,6206.13,5672.27,5872.47,3200],["2021-05-05",6005.93,6339.59,6005.93,6339.59,6000],["2021-05-06",6005.93,6139.4,6005.93,6072.66,12600],["2021-05-07",6005.93,6072.66,5939.2,6072.66,11900],["2021-05-10",6072.66,6072.66,6005.93,6072.66,8500],["2021-05-11",6072.66,6072.66,5939.2,6072.66,7900],["2021-05-12",6005.93,6072.66,5939.2,6072.66,10500],["2021-05-13",6005.93,6005.93,5939.2,6005.93,24400],["2021-05-14",5939.2,6005.93,5939.2,5939.2,9600],["2021-05-17",6005.93,6005.93,5872.47,6005.93,3700],["2021-05-18",5939.2,5939.2,5872.47,5939.2,6600],["2021-05-19",5939.2,5939.2,5872.47,5939.2,14400],["2021-05-20",5872.47,5939.2,5805.73,5939.2,13700],["2021-05-21",6005.93,6339.59,6005.93,6206.13,40500],["2021-05-24",6406.33,6406.33,6206.13,6272.86,10100],["2021-05-25",6206.13,6272.86,6206.13,6272.86,4900],["2021-05-26",6139.4,6272.86,6005.93,6272.86,12400],["2021-05-27",6005.93,6206.13,6005.93,6072.66,3300],["2021-05-28",6072.66,6139.4,6072.66,6139.4,5400],["2021-05-31",6139.4,6139.4,5872.47,6072.66,6100],["2021-06-01",6072.66,6072.66,5872.47,6072.66,6500],["2021-06-02",6005.93,6072.66,5939.2,6072.66,17100],["2021-06-03",6072.66,6072.66,6005.93,6072.66,6000],["2021-06-04",6072.66,6072.66,6072.66,6072.66,11900],["2021-06-07",6072.66,6139.4,6072.66,6072.66,6400],["2021-06-08",6139.4,6206.13,6139.4,6206.13,10200],["2021-06-09",6206.13,6272.86,6139.4,6206.13,10700],["2021-06-10",6272.86,6339.59,6206.13,6272.86,20300],["2021-06-11",6339.59,6406.33,6206.13,6339.59,20400],["2021-06-14",6406.33,6473.06,6339.59,6473.06,70300],["2021-06-15",6539.79,6539.79,6339.59,6473.06,53400],["2021-06-16",6473.06,6539.79,6339.59,6473.06,42100],["2021-06-17",6473.06,6473.06,6109.4,6400.33,43800],["2021-06-18",6254.87,6327.6,6182.13,6327.6,34400],["2021-06-21",6327.6,6327.6,6036.67,6109.4,28500],["2021-06-22",6109.4,6182.13,6036.67,6036.67,29700],["2021-06-23",6036.67,6036.67,5891.21,5963.94,33400],["2021-06-24",6036.67,6036.67,5891.21,5963.94,20800],["2021-06-25",5963.94,6109.4,5963.94,6036.67,12500],["2021-06-28",6036.67,6036.67,5891.21,5963.94,7500],["2021-06-29",5963.94,6036.67,5818.48,5963.94,20500],["2021-06-30",5963.94,5963.94,5963.94,5963.94,8600],["2021-07-01",5891.21,5963.94,5891.21,5891.21,9400],["2021-07-02",5963.94,5963.94,5818.48,5891.21,8500],["2021-07-05",5891.21,5891.21,5818.48,5818.48,4900],["2021-07-06",5818.48,5818.48,5673.02,5818.48,16600],["2021-07-07",5527.56,5673.02,5527.56,5673.02,2400],["2021-07-08",5673.02,5745.75,5673.02,5745.75,2300],["2021-07-09",5891.21,5891.21,5527.56,5745.75,22000],["2021-07-12",5673.02,5673.02,5454.82,5454.82,12100],["2021-07-13",5091.17,5673.02,5091.17,5600.29,2100],["2021-07-14",5600.29,5673.02,5600.29,5673.02,900],["2021-07-15",5600.29,5745.75,5454.82,5745.75,4700],["2021-07-16",5454.82,5673.02,5454.82,5673.02,800],["2021-07-19",5454.82,5454.82,5382.09,5454.82,5000],["2021-07-20",5454.82,5818.48,5382.09,5818.48,5100],["2021-07-21",5673.02,5745.75,5600.29,5673.02,1300],["2021-07-22",5600.29,5600.29,5527.56,5600.29,5000],["2021-07-23",5673.02,5673.02,5527.56,5527.56,18500],["2021-07-26",5454.82,5673.02,5454.82,5673.02,14700],["2021-07-27",5600.29,5600.29,5600.29,5600.29,9800],["2021-07-28",5673.02,5673.02,5673.02,5673.02,700],["2021-07-29",5673.02,5673.02,5600.29,5600.29,1500],["2021-07-30",5527.56,5745.75,5527.56,5745.75,13200],["2021-08-02",5673.02,5818.48,5673.02,5818.48,24000],["2021-08-03",5745.75,5745.75,5745.75,5745.75,1800],["2021-08-04",5673.02,5745.75,5600.29,5745.75,10300],["2021-08-05",5673.02,5745.75,5673.02,5745.75,4900],["2021-08-06",5673.02,5818.48,5673.02,5745.75,900],["2021-08-09",5600.29,5818.48,5600.29,5745.75,15200],["2021-08-10",5745.75,5818.48,5745.75,5818.48,8400],["2021-08-11",5745.75,5818.48,5745.75,5818.48,9600],["2021-08-12",5818.48,5891.21,5745.75,5891.21,28400],["2021-08-13",5891.21,5963.94,5818.48,5891.21,17500],["2021-08-16",5891.21,5963.94,5891.21,5891.21,3100],["2021-08-17",5963.94,5963.94,5818.48,5963.94,21700],["2021-08-18",5963.94,6036.67,5963.94,6036.67,2300],["2021-08-19",5963.94,6036.67,5963.94,6036.67,4700],["2021-08-20",6036.67,6036.67,5963.94,6036.67,14800],["2021-08-23",5891.21,5963.94,5818.48,5963.94,3800],["2021-08-24",5818.48,5891.21,5745.75,5818.48,10900],["2021-08-25",5818.48,5963.94,5818.48,5963.94,3000],["2021-08-26",5818.48,5818.48,5818.48,5818.48,100],["2021-08-27",5818.48,5891.21,5818.48,5891.21,3500],["2021-08-30",5891.21,6036.67,5891.21,6036.67,53100],["2021-08-31",6109.4,6109.4,6036.67,6109.4,5500],["2021-09-01",6109.4,6109.4,5891.21,6036.67,6400],["2021-09-06",6036.67,6182.13,6036.67,6182.13,28200],["2021-09-07",6254.87,6254.87,5963.94,5963.94,13600],["2021-09-08",6036.67,6036.67,5963.94,5963.94,3500],["2021-09-09",6109.4,6109.4,5963.94,6109.4,7400],["2021-09-10",6036.67,6036.67,5963.94,5963.94,1200],["2021-09-13",6109.4,6109.4,5963.94,6109.4,9200],["2021-09-14",6109.4,6254.87,6109.4,6254.87,28100],["2021-09-15",6254.87,6400.33,6182.13,6327.6,25800],["2021-09-16",6254.87,6327.6,6182.13,6254.87,70900],["2021-09-17",6254.87,6254.87,6182.13,6254.87,17400],["2021-09-20",6254.87,6254.87,6182.13,6182.13,42000],["2021-09-21",6182.13,6254.87,6109.4,6182.13,39500],["2021-09-22",6254.87,6691.25,6182.13,6618.52,291700],["2021-09-23",6763.98,7054.91,6618.52,6618.52,120500],["2021-09-24",6545.79,6545.79,6400.33,6400.33,41500],["2021-09-27",6400.33,6473.06,6109.4,6109.4,159500],["2021-09-28",6109.4,6182.13,6036.67,6109.4,33100],["2021-09-29",6109.4,6182.13,6109.4,6182.13,23400],["2021-09-30",6182.13,6182.13,6036.67,6109.4,64700],["2021-10-01",6109.4,6400.33,6036.67,6254.87,123700],["2021-10-04",6254.87,6691.25,6254.87,6545.79,155900],["2021-10-05",6545.79,6545.79,6254.87,6254.87,80500],["2021-10-06",6182.13,6400.33,6182.13,6400.33,104800],["2021-10-07",6473.06,6473.06,6400.33,6400.33,48200],["2021-10-08",6400.33,6763.98,6400.33,6763.98,283600],["2021-10-11",6763.98,6836.71,6545.79,6618.52,114500],["2021-10-12",6691.25,6691.25,6400.33,6473.06,196900],["2021-10-13",6473.06,6618.52,6400.33,6545.79,167200],["2021-10-14",6545.79,6691.25,6473.06,6473.06,123600],["2021-10-15",6545.79,6618.52,6400.33,6545.79,126800],["2021-10-18",6473.06,6545.79,6400.33,6400.33,72600],["2021-10-19",6400.33,6473.06,6327.6,6473.06,143100],["2021-10-20",6473.06,6691.25,6400.33,6618.52,155400],["2021-10-21",6618.52,7273.1,6618.52,7273.1,605000],["2021-10-22",7273.1,7709.49,7273.1,7491.29,254100],["2021-10-25",7564.02,7636.75,7345.83,7636.75,45800],["2021-10-26",7564.02,7564.02,7054.91,7200.37,280800],["2021-10-27",7273.1,7491.29,7127.64,7273.1,139300],["2021-10-28",7345.83,7491.29,7127.64,7273.1,225900],["2021-10-29",7273.1,8000.41,7273.1,8000.41,450000],["2021-11-01",8509.53,8800.45,8364.06,8800.45,284400],["2021-11-02",9309.57,9673.22,8727.72,9236.84,481100],["2021-11-03",9236.84,9455.03,8364.06,8364.06,615637],["2021-11-04",8364.06,8727.72,7709.49,8582.26,276400],["2021-11-05",8654.99,8727.72,8000.41,8582.26,95900],["2021-11-08",8364.06,8582.26,8145.87,8291.33,123900],["2021-11-09",8291.33,8509.53,8291.33,8364.06,88500],["2021-11-10",8364.06,8727.72,8291.33,8654.99,248100],["2021-11-11",8727.72,9091.37,8364.06,8945.91,417800],["2021-11-12",8945.91,9018.64,8654.99,8873.18,122400],["2021-11-15",8873.18,8873.18,8654.99,8654.99,157400],["2021-11-16",8654.99,8654.99,8509.53,8654.99,98600],["2021-11-17",8654.99,8800.45,8509.53,8654.99,151000],["2021-11-18",8582.26,9091.37,8509.53,9091.37,509600],["2021-11-19",9309.57,9964.15,9091.37,9964.15,725700],["2021-11-22",10255.07,10909.65,10182.34,10764.19,631000],["2021-11-23",10764.19,10764.19,9745.95,9745.95,405600],["2021-11-24",9745.95,10545.99,9309.57,9745.95,286000],["2021-11-25",9745.95,9891.42,9455.03,9600.49,250300],["2021-11-26",9600.49,9673.22,9382.3,9527.76,208500],["2021-11-29",9236.84,9236.84,8582.26,8727.72,368200],["2021-11-30",8727.72,9091.37,8291.33,8873.18,385900],["2021-12-01",8873.18,8945.91,8727.72,8873.18,64300],["2021-12-02",8873.18,8873.18,8509.53,8800.45,167400],["2021-12-03",8873.18,9164.11,8582.26,8582.26,168400],["2021-12-06",8582.26,8727.72,7782.22,7854.95,207200],["2021-12-07",7927.68,8291.33,7854.95,8291.33,75900],["2021-12-08",8291.33,8291.33,7491.29,7491.29,320900],["2021-12-09",7491.29,7782.22,7345.83,7636.75,85800],["2021-12-10",7709.49,8000.41,7709.49,7782.22,85800],["2021-12-13",7854.95,8364.06,7709.49,8218.6,231700],["2021-12-14",8291.33,8945.91,8291.33,8873.18,224000],["2021-12-15",8945.91,8945.91,8509.53,8509.53,96600],["2021-12-16",8509.53,8582.26,8145.87,8436.8,110600],["2021-12-17",8509.53,8509.53,8145.87,8218.6,142000],["2021-12-20",8364.06,8364.06,7927.68,8145.87,79700],["2021-12-21",8145.87,8145.87,7854.95,8073.14,155400],["2021-12-22",8000.41,8218.6,7854.95,7854.95,143700],["2021-12-23",7854.95,8000.41,7636.75,7854.95,141700],["2021-12-24",8000.41,8218.6,7927.68,8145.87,108900],["2021-12-27",8145.87,8291.33,8000.41,8073.14,42700],["2021-12-28",8145.87,8218.6,7854.95,8073.14,80800],["2021-12-29",7927.68,8291.33,7927.68,8073.14,91400],["2021-12-30",8000.41,8073.14,7927.68,8000.41,87800],["2021-12-31",8000.41,8000.41,7854.95,7927.68,79300],["2022-01-04",7709.49,8145.87,7709.49,7927.68,58400],["2022-01-05",7927.68,7927.68,7709.49,7854.95,145600],["2022-01-06",8000.41,8073.14,7854.95,8000.41,140000],["2022-01-07",8000.41,8218.6,8000.41,8218.6,207200],["2022-01-10",8291.33,9018.64,8291.33,9018.64,264000],["2022-01-11",9236.84,9455.03,8436.8,9091.37,408700],["2022-01-12",8727.72,9018.64,8436.8,8727.72,164400],["2022-01-13",8727.72,8727.72,7927.68,8000.41,152100],["2022-01-14",8000.41,8000.41,7418.56,7854.95,152100],["2022-01-17",7854.95,7854.95,7273.1,7273.1,99700],["2022-01-18",7273.1,7273.1,6545.79,6545.79,226300],["2022-01-19",6545.79,6909.44,6473.06,6763.98,92300],["2022-01-20",6763.98,7418.56,6763.98,7418.56,167200],["2022-01-21",7418.56,7418.56,6909.44,7200.37,108300],["2022-01-24",6618.52,6982.18,6618.52,6763.98,62900],["2022-01-25",6691.25,6763.98,6473.06,6763.98,40500],["2022-01-26",6763.98,6763.98,6545.79,6691.25,28000],["2022-01-27",6691.25,6691.25,6545.79,6545.79,25800],["2022-01-28",6545.79,6545.79,6327.6,6545.79,75600],["2022-02-07",6545.79,6763.98,6545.79,6763.98,46700],["2022-02-08",6763.98,6982.18,6763.98,6836.71,56400],["2022-02-09",6763.98,7054.91,6763.98,7054.91,95300],["2022-02-10",7054.91,7054.91,6836.71,6909.44,32800],["2022-02-11",6836.71,6982.18,6763.98,6909.44,56000],["2022-02-14",6909.44,6909.44,6763.98,6836.71,63300],["2022-02-15",6836.71,6909.44,6763.98,6909.44,30100],["2022-02-16",6909.44,7127.64,6836.71,7054.91,81700],["2022-02-17",7127.64,7127.64,6982.18,7054.91,58300],["2022-02-18",7054.91,7273.1,6982.18,7200.37,78300],["2022-02-21",7200.37,7636.75,7200.37,7564.02,113200],["2022-02-22",7418.56,7491.29,7200.37,7200.37,58400],["2022-02-23",7200.37,7345.83,7200.37,7273.1,68000],["2022-02-24",7127.64,7273.1,6836.71,6909.44,58900],["2022-02-25",6909.44,7418.56,6909.44,7200.37,84800],["2022-02-28",7200.37,7200.37,6909.44,6982.18,14700],["2022-03-01",7054.91,7054.91,6982.18,7054.91,44600],["2022-03-02",6982.18,7054.91,6909.44,7054.91,72500],["2022-03-03",7054.91,7200.37,7054.91,7200.37,63600],["2022-03-04",7200.37,7273.1,7127.64,7273.1,64100],["2022-03-07",7273.1,7273.1,7054.91,7273.1,62500],["2022-03-08",7127.64,7273.1,7127.64,7127.64,33200],["2022-03-09",7127.64,7127.64,6982.18,7127.64,42900],["2022-03-10",7200.37,7273.1,7127.64,7200.37,41700],["2022-03-11",7127.64,7200.37,6909.44,7127.64,44500],["2022-03-14",7127.64,7127.64,6982.18,7127.64,66000],["2022-03-15",7054.91,7273.1,7054.91,7273.1,62400],["2022-03-16",7200.37,8000.41,7127.64,8000.41,441900],["2022-03-17",8436.8,8727.72,7636.75,7709.49,126500],["2022-03-18",7709.49,7854.95,7564.02,7636.75,36100],["2022-03-21",7564.02,7709.49,7418.56,7636.75,231100],["2022-03-22",7636.75,7782.22,7564.02,7564.02,65200],["2022-03-23",7564.02,7636.75,7491.29,7636.75,60300],["2022-03-24",7564.02,7709.49,7564.02,7709.49,71600],["2022-03-25",7636.75,7709.49,7564.02,7709.49,59100],["2022-03-28",7636.75,7709.49,7345.83,7418.56,107700],["2022-03-29",7418.56,7564.02,7345.83,7491.29,29300],["2022-03-30",7418.56,7491.29,7127.64,7200.37,154600],["2022-03-31",7273.1,7345.83,7127.64,7273.1,67600],["2022-04-01",7127.64,7345.83,7127.64,7345.83,15000],["2022-04-04",7345.83,7345.83,7273.1,7345.83,13000],["2022-04-05",7273.1,7345.83,7127.64,7273.1,73900],["2022-04-06",7273.1,7273.1,7054.91,7200.37,65400],["2022-04-07",7273.1,7273.1,7054.91,7200.37,42200],["2022-04-08",7054.91,7200.37,7054.91,7127.64,19400],["2022-04-12",7127.64,7127.64,6691.25,6909.44,36800],["2022-04-13",6909.44,6909.44,6691.25,6836.71,23500],["2022-04-14",6836.71,6836.71,6618.52,6691.25,27600],["2022-04-15",6691.25,6763.98,6545.79,6763.98,12900],["2022-04-18",6691.25,6691.25,6182.13,6400.33,61500],["2022-04-19",6254.87,6327.6,6036.67,6036.67,47500],["2022-04-20",5963.94,5963.94,5673.02,5891.21,37900],["2022-04-21",5891.21,5891.21,5309.36,5527.56,60400],["2022-04-22",5454.82,5963.94,5454.82,5745.75,45600],["2022-04-25",5745.75,5818.48,5382.09,5454.82,68800],["2022-04-26",5454.82,5673.02,5382.09,5673.02,51900],["2022-04-27",5673.02,5818.48,5673.02,5818.48,36200],["2022-04-28",5818.48,6182.13,5818.48,6182.13,84000],["2022-04-29",6182.13,6254.87,6036.67,6182.13,58500],["2022-05-04",6327.6,6327.6,5891.21,5963.94,55300],["2022-05-05",6036.67,6036.67,5818.48,5818.48,22000],["2022-05-06",5891.21,5891.21,5673.02,5818.48,17200],["2022-05-09",5745.75,5745.75,5236.63,5309.36,129300],["2022-05-10",5309.36,5673.02,5309.36,5673.02,28300],["2022-05-11",5673.02,5745.75,5527.56,5527.56,13400],["2022-05-12",5382.09,5527.56,5309.36,5382.09,48400],["2022-05-13",5454.82,5454.82,5163.9,5163.9,34600],["2022-05-16",5163.9,5454.82,5163.9,5236.63,31800],["2022-05-17",5236.63,5527.56,5236.63,5454.82,76800],["2022-05-18",5527.56,5527.56,5382.09,5454.82,29600],["2022-05-19",5382.09,5454.82,5382.09,5454.82,6400],["2022-05-20",5527.56,5527.56,5454.82,5527.56,26300],["2022-05-23",5527.56,5527.56,5309.36,5454.82,12000],["2022-05-24",5454.82,5527.56,5382.09,5454.82,8000],["2022-05-25",5454.82,5527.56,5454.82,5527.56,16600],["2022-05-26",5527.56,5673.02,5454.82,5600.29,19600],["2022-05-27",5527.56,5673.02,5527.56,5600.29,9300],["2022-05-30",5600.29,5673.02,5600.29,5673.02,17200],["2022-05-31",5673.02,5891.21,5673.02,5745.75,61700],["2022-06-01",5818.48,5818.48,5673.02,5818.48,26500],["2022-06-02",5818.48,5818.48,5673.02,5745.75,12000],["2022-06-03",5745.75,5745.75,5454.82,5600.29,12300],["2022-06-06",5600.29,5600.29,5309.36,5527.56,52000],["2022-06-07",5454.82,5527.56,5382.09,5527.56,6500],["2022-06-08",5527.56,5600.29,5454.82,5600.29,52100],["2022-06-09",5527.56,5527.56,5454.82,5454.82,20500],["2022-06-10",5527.56,5600.29,5454.82,5527.56,25700],["2022-06-13",5527.56,5527.56,5382.09,5454.82,48000],["2022-06-14",5454.82,5527.56,5382.09,5527.56,16600],["2022-06-15",5454.82,5454.82,5309.36,5454.82,49400],["2022-06-16",5527.56,5527.56,5454.82,5527.56,2600],["2022-06-17",5527.56,5527.56,5236.63,5236.63,52300],["2022-06-20",5309.36,5309.36,5018.44,5091.17,33500],["2022-06-21",5091.17,5163.9,5018.44,5091.17,47300],["2022-06-22",5163.9,5163.9,5091.17,5163.9,33400],["2022-06-23",5163.9,5236.63,5091.17,5236.63,83900],["2022-06-24",5309.36,5382.09,5309.36,5382.09,13700],["2022-06-27",5382.09,5454.82,5309.36,5382.09,34100],["2022-06-28",5382.09,5454.82,5382.09,5454.82,22500],["2022-06-29",5527.56,5527.56,5454.82,5454.82,11200],["2022-06-30",5382.09,5382.09,5309.36,5382.09,8600],["2022-07-01",5309.36,5382.09,5163.9,5382.09,32500],["2022-07-04",5236.63,5382.09,5163.9,5163.9,15700],["2022-07-05",5309.36,5309.36,5163.9,5236.63,6800],["2022-07-06",5163.9,5309.36,5163.9,5163.9,6400],["2022-07-07",5163.9,5236.63,5163.9,5236.63,6400],["2022-07-08",5236.63,5309.36,5163.9,5309.36,19400],["2022-07-11",5236.63,5382.09,5236.63,5309.36,18000],["2022-07-12",5382.09,5600.29,5382.09,5527.56,40900],["2022-07-13",5600.29,5600.29,5454.82,5527.56,2300],["2022-07-14",5600.29,5600.29,5382.09,5454.82,11700],["2022-07-15",5454.82,5527.56,5454.82,5527.56,24300],["2022-07-18",5454.82,5527.56,5382.09,5527.56,72700],["2022-07-19",5382.09,5454.82,5309.36,5454.82,6100],["2022-07-20",5527.56,5527.56,5382.09,5454.82,36200],["2022-07-21",5454.82,5454.82,5309.36,5454.82,39800],["2022-07-22",5454.82,5454.82,5454.82,5454.82,58100],["2022-07-25",5454.82,5745.75,5454.82,5673.02,43000],["2022-07-26",5600.29,5600.29,5382.09,5600.29,11600],["2022-07-27",5382.09,5600.29,5382.09,5600.29,2300],["2022-07-28",5454.82,5600.29,5382.09,5600.29,7800],["2022-07-29",5600.29,5600.29,5309.36,5527.56,49400],["2022-08-01",5527.56,5673.02,5527.56,5600.29,21400],["2022-08-02",5600.29,5673.02,5527.56,5600.29,71400],["2022-08-03",5527.56,5600.29,5454.82,5527.56,63100],["2022-08-04",5600.29,5673.02,5527.56,5673.02,39300],["2022-08-05",5673.02,5745.75,5600.29,5673.02,17800],["2022-08-08",5745.75,5963.94,5745.75,5818.48,118300],["2022-08-09",5891.21,5963.94,5818.48,5891.21,47200],["2022-08-10",5818.48,5891.21,5745.75,5745.75,39300],["2022-08-11",5745.75,5891.21,5600.29,5818.48,197000],["2022-08-12",5971.6,5971.6,5741.92,5741.92,54600],["2022-08-15",5741.92,5818.48,5741.92,5818.48,15300],["2022-08-16",5665.36,5818.48,5665.36,5818.48,17000],["2022-08-17",5741.92,5741.92,5512.24,5588.8,87800],["2022-08-18",5588.8,5665.36,5512.24,5512.24,7200],["2022-08-19",5435.68,5665.36,5435.68,5512.24,22900],["2022-08-22",5588.8,5588.8,5435.68,5512.24,4700],["2022-08-23",5435.68,5512.24,5359.13,5435.68,8600],["2022-08-24",5435.68,5512.24,5435.68,5435.68,19600],["2022-08-25",5435.68,5435.68,5435.68,5435.68,39200],["2022-08-26",5435.68,5435.68,5359.13,5435.68,22400],["2022-08-29",5359.13,5359.13,5206.01,5359.13,30200],["2022-08-30",5359.13,5359.13,5282.57,5282.57,10000],["2022-08-31",5282.57,5435.68,5282.57,5435.68,5200],["2022-09-05",5435.68,5435.68,5359.13,5435.68,25400],["2022-09-06",5435.68,5512.24,5435.68,5435.68,22500],["2022-09-07",5435.68,5512.24,5359.13,5359.13,10600],["2022-09-08",5282.57,5359.13,5282.57,5359.13,1200],["2022-09-09",5359.13,5359.13,5282.57,5282.57,7300],["2022-09-12",5359.13,5435.68,5282.57,5282.57,1900],["2022-09-13",5359.13,5359.13,5282.57,5359.13,900],["2022-09-14",5359.13,5359.13,5206.01,5282.57,13900],["2022-09-15",5206.01,5206.01,5206.01,5206.01,17800],["2022-09-16",5206.01,5206.01,5129.45,5206.01,9300],["2022-09-19",5282.57,5282.57,5052.89,5052.89,9000],["2022-09-20",5129.45,5129.45,5052.89,5129.45,11800],["2022-09-21",5129.45,5129.45,5129.45,5129.45,0],["2022-09-22",5129.45,5359.13,5129.45,5206.01,21400],["2022-09-23",5129.45,5206.01,5052.89,5206.01,3100],["2022-09-26",5129.45,5129.45,4823.21,5052.89,24900],["2022-09-27",4976.33,5129.45,4976.33,5052.89,3800],["2022-09-28",5052.89,5129.45,5052.89,5129.45,26000],["2022-09-29",5129.45,5129.45,5129.45,5129.45,12300],["2022-09-30",4976.33,5052.89,4899.77,5052.89,7800],["2022-10-03",4976.33,5129.45,4899.77,4899.77,11000],["2022-10-04",4823.21,5052.89,4516.98,5052.89,8200],["2022-10-05",5129.45,5129.45,5052.89,5129.45,1000],["2022-10-06",4976.33,4976.33,4899.77,4899.77,2500],["2022-10-07",4823.21,4899.77,4593.54,4670.1,37900],["2022-10-10",4746.65,4746.65,4670.1,4746.65,2100],["2022-10-11",4746.65,4746.65,4593.54,4746.65,1700],["2022-10-12",4363.86,5129.45,4363.86,4899.77,1800],["2022-10-13",4593.54,5052.89,4593.54,5052.89,200],["2022-10-14",4593.54,5052.89,4593.54,4976.33,22000],["2022-10-17",4976.33,4976.33,4976.33,4976.33,1700],["2022-10-18",4823.21,5052.89,4823.21,4976.33,9400],["2022-10-19",4899.77,4899.77,4823.21,4823.21,8400],["2022-10-20",5052.89,5052.89,5052.89,5052.89,100],["2022-10-21",4899.77,4899.77,4670.1,4670.1,15000],["2022-10-24",4746.65,4823.21,4516.98,4593.54,24000],["2022-10-25",4134.18,4516.98,4134.18,4210.74,50100],["2022-10-26",4210.74,4440.42,4057.62,4210.74,46100],["2022-10-27",3981.07,4210.74,3981.07,4210.74,38900],["2022-10-28",4287.3,4593.54,3827.95,3981.07,110200],["2022-10-31",4287.3,4363.86,4057.62,4363.86,61300],["2022-11-01",4440.42,4593.54,4363.86,4440.42,89400],["2022-11-02",4593.54,4670.1,4516.98,4516.98,44300],["2022-11-03",4516.98,4670.1,4516.98,4516.98,50900],["2022-11-04",4516.98,4516.98,4440.42,4440.42,6600],["2022-11-07",4440.42,4440.42,4134.18,4287.3,36100],["2022-11-08",4134.18,4210.74,3981.07,4134.18,51200],["2022-11-09",4134.18,4363.86,4134.18,4363.86,3300],["2022-11-10",4210.74,4287.3,4134.18,4134.18,12300],["2022-11-11",4210.74,4210.74,4134.18,4134.18,22800],["2022-11-14",4057.62,4057.62,3827.95,3827.95,38400],["2022-11-15",3827.95,3827.95,3521.71,3521.71,38800],["2022-11-16",3445.15,3827.95,3445.15,3827.95,23700],["2022-11-17",3827.95,4134.18,3827.95,4057.62,10700],["2022-11-18",3981.07,4287.3,3981.07,4287.3,1500],["2022-11-21",4057.62,4440.42,4057.62,4363.86,14700],["2022-11-22",4440.42,4440.42,4287.3,4363.86,15500],["2022-11-23",4287.3,4516.98,4287.3,4363.86,8300],["2022-11-24",4287.3,4440.42,4287.3,4440.42,400],["2022-11-25",4057.62,4516.98,4057.62,4440.42,1000],["2022-11-28",4363.86,4593.54,4363.86,4593.54,7500],["2022-11-29",4593.54,4593.54,4440.42,4593.54,7200],["2022-11-30",4593.54,4670.1,4593.54,4593.54,14900],["2022-12-01",4670.1,4746.65,4516.98,4593.54,17100],["2022-12-02",4516.98,4593.54,4516.98,4516.98,13300],["2022-12-05",4593.54,4746.65,4593.54,4670.1,14100],["2022-12-06",4593.54,4746.65,4593.54,4593.54,12200],["2022-12-07",4516.98,4593.54,4440.42,4593.54,6200],["2022-12-08",4593.54,4670.1,4516.98,4670.1,12800],["2022-12-09",4746.65,4746.65,4593.54,4670.1,2500],["2022-12-12",4670.1,4746.65,4670.1,4670.1,5800],["2022-12-13",4670.1,4746.65,4670.1,4670.1,10300],["2022-12-14",4670.1,4670.1,4593.54,4593.54,9000],["2022-12-15",4593.54,4593.54,4516.98,4516.98,4700],["2022-12-16",4516.98,4670.1,4516.98,4670.1,8700],["2022-12-19",4670.1,4670.1,4516.98,4516.98,5800],["2022-12-20",4516.98,4516.98,4287.3,4516.98,17500],["2022-12-21",4363.86,4363.86,4210.74,4210.74,2600],["2022-12-22",4363.86,4440.42,4287.3,4287.3,1000],["2022-12-23",4287.3,4287.3,4287.3,4287.3,500],["2022-12-26",4210.74,4210.74,4210.74,4210.74,5300],["2022-12-27",4134.18,4210.74,4134.18,4210.74,3700],["2022-12-28",4210.74,4287.3,4134.18,4134.18,7200],["2022-12-29",4134.18,4287.3,4057.62,4287.3,2500],["2022-12-30",4287.3,4287.3,4287.3,4287.3,100],["2023-01-03",4287.3,4363.86,4287.3,4287.3,1500],["2023-01-04",4287.3,4363.86,4287.3,4287.3,6600],["2023-01-05",4210.74,4363.86,4210.74,4363.86,4900],["2023-01-06",4363.86,4440.42,4287.3,4440.42,1700],["2023-01-09",4287.3,4440.42,4210.74,4287.3,3400],["2023-01-10",4287.3,4287.3,4287.3,4287.3,1400],["2023-01-11",4210.74,4363.86,4210.74,4363.86,1700],["2023-01-12",4363.86,4363.86,4363.86,4363.86,500],["2023-01-13",4363.86,4363.86,4287.3,4363.86,2900],["2023-01-16",4287.3,4287.3,4287.3,4287.3,2000],["2023-01-17",4363.86,4363.86,4210.74,4363.86,4000],["2023-01-18",4287.3,4363.86,4287.3,4363.86,8100],["2023-01-19",4363.86,4440.42,4287.3,4440.42,2700],["2023-01-27",4440.42,4670.1,4440.42,4670.1,9000],["2023-01-30",4670.1,4823.21,4670.1,4823.21,18000],["2023-01-31",4823.21,4823.21,4670.1,4823.21,18100],["2023-02-01",4823.21,5206.01,4823.21,5129.45,46500],["2023-02-02",5129.45,5129.45,4976.33,5129.45,5100],["2023-02-03",5129.45,5129.45,4899.77,5129.45,2400],["2023-02-06",5052.89,5052.89,5052.89,5052.89,2400],["2023-02-07",4976.33,4976.33,4976.33,4976.33,4800],["2023-02-08",4899.77,4976.33,4899.77,4976.33,300],["2023-02-09",4899.77,4899.77,4899.77,4899.77,1600],["2023-02-10",4823.21,4976.33,4823.21,4976.33,1800],["2023-02-13",4899.77,4899.77,4899.77,4899.77,2600],["2023-02-14",4823.21,4976.33,4746.65,4899.77,4000],["2023-02-15",4899.77,4899.77,4899.77,4899.77,2500],["2023-02-16",4899.77,4976.33,4823.21,4976.33,8800],["2023-02-17",4899.77,4899.77,4899.77,4899.77,2300],["2023-02-20",4899.77,5052.89,4899.77,5052.89,35000],["2023-02-21",5129.45,5206.01,5129.45,5129.45,21900],["2023-02-22",5052.89,5206.01,5052.89,5206.01,32700],["2023-02-23",5129.45,5129.45,5052.89,5052.89,6900],["2023-02-24",5052.89,5129.45,4976.33,5129.45,800],["2023-02-27",5052.89,5052.89,4976.33,4976.33,10000],["2023-02-28",5052.89,5052.89,5052.89,5052.89,6500],["2023-03-01",4976.33,5052.89,4899.77,5052.89,13200],["2023-03-02",5052.89,5052.89,5052.89,5052.89,4200],["2023-03-03",5052.89,5052.89,5052.89,5052.89,0],["2023-03-06",4976.33,5052.89,4976.33,5052.89,6800],["2023-03-07",4976.33,4976.33,4899.77,4976.33,4300],["2023-03-08",4976.33,5052.89,4976.33,5052.89,1000],["2023-03-09",5129.45,5129.45,5129.45,5129.45,100],["2023-03-10",5052.89,5129.45,4976.33,5052.89,31200],["2023-03-13",5052.89,5052.89,5052.89,5052.89,0],["2023-03-14",5129.45,5129.45,4976.33,4976.33,9600],["2023-03-15",4899.77,5052.89,4823.21,4976.33,17900],["2023-03-16",4976.33,5052.89,4976.33,4976.33,14400],["2023-03-17",4899.77,4976.33,4899.77,4976.33,200],["2023-03-20",5052.89,5052.89,5052.89,5052.89,100],["2023-03-21",4899.77,5052.89,4899.77,4899.77,700],["2023-03-22",4899.77,5129.45,4899.77,5129.45,10800],["2023-03-23",5129.45,5129.45,5052.89,5129.45,2200],["2023-03-24",5129.45,5129.45,5052.89,5129.45,3800],["2023-03-27",5129.45,5206.01,5052.89,5129.45,3700],["2023-03-28",5129.45,5282.57,5129.45,5282.57,59400],["2023-03-29",5282.57,5359.13,5282.57,5359.13,21100],["2023-03-30",5359.13,5435.68,5359.13,5359.13,11800],["2023-03-31",5359.13,5359.13,5359.13,5359.13,2500],["2023-04-03",5359.13,5359.13,5129.45,5129.45,37700],["2023-04-04",5206.01,5359.13,5129.45,5282.57,20500],["2023-04-05",5282.57,5282.57,5206.01,5282.57,16000],["2023-04-06",5206.01,5359.13,5129.45,5359.13,57000],["2023-04-07",5206.01,5282.57,5206.01,5282.57,2600],["2023-04-10",5206.01,5282.57,5206.01,5282.57,5200],["2023-04-11",5129.45,5206.01,5052.89,5206.01,11100],["2023-04-12",5206.01,5282.57,5129.45,5282.57,5800],["2023-04-13",5129.45,5206.01,5129.45,5206.01,600],["2023-04-14",5206.01,5282.57,5206.01,5282.57,1100],["2023-04-17",5282.57,5282.57,5282.57,5282.57,500],["2023-04-18",5206.01,5282.57,5206.01,5282.57,9000],["2023-04-19",5359.13,5435.68,5282.57,5435.68,13900],["2023-04-20",5435.68,5435.68,5129.45,5206.01,23900],["2023-04-21",5129.45,5282.57,5129.45,5282.57,29000],["2023-04-24",5206.01,5282.57,5129.45,5206.01,27200],["2023-04-25",5129.45,5282.57,5129.45,5129.45,9100],["2023-04-26",5052.89,5129.45,5052.89,5129.45,13600],["2023-04-27",5282.57,5282.57,5282.57,5282.57,600],["2023-04-28",5206.01,5282.57,5206.01,5282.57,1100],["2023-05-04",5129.45,5282.57,5129.45,5282.57,3100],["2023-05-05",5129.45,5206.01,5129.45,5206.01,1200],["2023-05-08",5206.01,5282.57,5206.01,5282.57,9200],["2023-05-09",5206.01,5282.57,5206.01,5206.01,7100],["2023-05-10",5282.57,5282.57,5282.57,5282.57,6800],["2023-05-11",5359.13,5359.13,5282.57,5359.13,8600],["2023-05-12",5359.13,5435.68,5359.13,5359.13,31800],["2023-05-15",5359.13,5435.68,5282.57,5282.57,17700],["2023-05-16",5282.57,5359.13,5282.57,5282.57,13100],["2023-05-17",5282.57,5359.13,5206.01,5282.57,29800],["2023-05-18",5359.13,5359.13,5206.01,5359.13,66000],["2023-05-19",5206.01,5359.13,5206.01,5359.13,900],["2023-05-22",5206.01,5359.13,5206.01,5359.13,15600],["2023-05-23",5282.57,5359.13,5282.57,5359.13,4100],["2023-05-24",5206.01,5206.01,5206.01,5206.01,58900],["2023-05-25",5129.45,5206.01,5129.45,5206.01,14800],["2023-05-26",5282.57,5282.57,5206.01,5282.57,2800],["2023-05-29",5282.57,5359.13,5206.01,5282.57,48500],["2023-05-30",5282.57,5282.57,5206.01,5282.57,49900],["2023-05-31",5282.57,5282.57,5206.01,5282.57,57300],["2023-06-01",5359.13,5512.24,5359.13,5435.68,145600],["2023-06-02",5512.24,5588.8,5359.13,5512.24,40900],["2023-06-05",5512.24,5512.24,5282.57,5359.13,140400],["2023-06-06",5359.13,5359.13,5052.89,5282.57,69900],["2023-06-07",5282.57,5512.24,5282.57,5359.13,151500],["2023-06-08",5435.68,5512.24,5359.13,5435.68,91100],["2023-06-09",5435.68,5435.68,5359.13,5435.68,53000],["2023-06-12",5359.13,5435.68,5359.13,5359.13,44900],["2023-06-13",5359.13,5512.24,5359.13,5512.24,51200],["2023-06-14",5435.68,5665.36,5435.68,5588.8,83800],["2023-06-15",5588.8,5588.8,5512.24,5512.24,31100],["2023-06-16",5512.24,5588.8,5512.24,5512.24,71800],["2023-06-19",5435.68,5512.24,5359.13,5435.68,65700],["2023-06-20",5435.68,5512.24,5435.68,5435.68,24800],["2023-06-21",5512.24,5512.24,5359.13,5512.24,52000],["2023-06-22",5435.68,5512.24,5359.13,5512.24,40700],["2023-06-23",5435.68,5512.24,5435.68,5435.68,17500],["2023-06-26",5435.68,5512.24,5359.13,5435.68,43700],["2023-06-27",5435.68,5512.24,5435.68,5512.24,22100],["2023-06-28",5512.24,5512.24,5435.68,5435.68,27000],["2023-06-29",5435.68,5512.24,5435.68,5435.68,15100],["2023-06-30",5435.68,5435.68,5359.13,5435.68,39500],["2023-07-03",5359.13,5435.68,5282.57,5435.68,86300],["2023-07-04",5359.13,5435.68,5359.13,5435.68,13900],["2023-07-05",5588.8,5588.8,5435.68,5435.68,25800],["2023-07-06",5512.24,5512.24,5359.13,5512.24,6900],["2023-07-07",5359.13,5512.24,5359.13,5512.24,3200],["2023-07-10",5435.68,5435.68,5359.13,5435.68,13100],["2023-07-11",5435.68,5512.24,5435.68,5512.24,13400],["2023-07-12",5435.68,5512.24,5435.68,5435.68,1300],["2023-07-13",5512.24,5512.24,5435.68,5512.24,7200],["2023-07-14",5435.68,5435.68,5435.68,5435.68,12300],["2023-07-17",5435.68,5512.24,5435.68,5435.68,21600],["2023-07-18",5435.68,5512.24,5435.68,5512.24,11700],["2023-07-19",5435.68,5435.68,5435.68,5435.68,7400],["2023-07-20",5435.68,5512.24,5435.68,5512.24,31100],["2023-07-21",5512.24,5665.36,5435.68,5665.36,31800],["2023-07-24",5512.24,5665.36,5512.24,5665.36,30800],["2023-07-25",5588.8,5665.36,5512.24,5588.8,51700],["2023-07-26",5588.8,5588.8,5435.68,5588.8,4600],["2023-07-27",5512.24,5588.8,5435.68,5588.8,20100],["2023-07-28",5512.24,5818.48,5512.24,5741.92,44200],["2023-07-31",5741.92,5741.92,5665.36,5741.92,14800],["2023-08-01",5665.36,5665.36,5588.8,5588.8,29400],["2023-08-02",5588.8,5665.36,5588.8,5665.36,12100],["2023-08-03",5665.36,5665.36,5512.24,5588.8,78600],["2023-08-04",5588.8,5665.36,5512.24,5588.8,25300],["2023-08-07",5665.36,5895.04,5665.36,5895.04,158400],["2023-08-08",5895.04,6048.16,5818.48,5895.04,47200],["2023-08-09",5818.48,5895.04,5818.48,5895.04,62600],["2023-08-10",5895.04,5895.04,5665.36,5741.92,48700],["2023-08-11",5741.92,5741.92,5588.8,5741.92,61800],["2023-08-14",5741.92,5818.48,5665.36,5818.48,23300],["2023-08-15",5818.48,6048.16,5741.92,6048.16,142200],["2023-08-16",6048.16,6048.16,5971.6,5971.6,50300],["2023-08-17",5895.04,6048.16,5895.04,5895.04,23700],["2023-08-18",5895.04,5895.04,5588.8,5741.92,74200],["2023-08-21",5588.8,5741.92,5435.68,5741.92,44500],["2023-08-22",5741.92,5741.92,5588.8,5741.92,26900],["2023-08-23",5741.92,5741.92,5665.36,5741.92,28600],["2023-08-24",5665.36,5818.48,5665.36,5818.48,27600],["2023-08-25",5818.48,5818.48,5665.36,5741.92,49800],["2023-08-28",5665.36,5741.92,5665.36,5741.92,24500],["2023-08-29",5818.48,5818.48,5741.92,5818.48,49800],["2023-08-30",5818.48,5895.04,5818.48,5895.04,77200],["2023-08-31",5818.48,5971.6,5818.48,5895.04,32800],["2023-09-05",5895.04,6354.39,5895.04,6354.39,171100],["2023-09-06",6430.95,6430.95,6048.16,6277.83,125300],["2023-09-07",6354.39,6430.95,6277.83,6354.39,203500],["2023-09-08",6354.39,6430.95,6277.83,6430.95,75200],["2023-09-11",6430.95,6507.51,6354.39,6354.39,153600],["2023-09-12",6354.39,6354.39,6277.83,6354.39,32500],["2023-09-13",6354.39,6430.95,6201.27,6277.83,150800],["2023-09-14",6277.83,6354.39,6201.27,6201.27,95200],["2023-09-15",6277.83,6277.83,6124.72,6124.72,84100],["2023-09-18",6201.27,6201.27,5971.6,6124.72,143900],["2023-09-19",6297.24,6383.51,5865.92,5865.92,106300],["2023-09-20",5779.66,5865.92,5693.4,5779.66,138900],["2023-09-21",5779.66,5865.92,5693.4,5779.66,59800],["2023-09-22",5693.4,5779.66,5434.61,5520.87,193600],["2023-09-25",5607.13,5693.4,5520.87,5607.13,37000],["2023-09-26",5607.13,5607.13,5520.87,5520.87,31400],["2023-09-27",5520.87,5693.4,5434.61,5693.4,61600],["2023-09-28",5607.13,5693.4,5520.87,5607.13,33200],["2023-09-29",5693.4,5693.4,5607.13,5693.4,27000],["2023-10-02",5607.13,5779.66,5607.13,5779.66,33400],["2023-10-03",5693.4,5693.4,5520.87,5607.13,11000],["2023-10-04",5607.13,5693.4,5607.13,5693.4,23400],["2023-10-05",5779.66,5779.66,5693.4,5693.4,23600],["2023-10-06",5693.4,5779.66,5607.13,5693.4,55800],["2023-10-09",5779.66,5779.66,5693.4,5693.4,6900],["2023-10-10",5779.66,5865.92,5779.66,5865.92,30700],["2023-10-11",5865.92,5865.92,5865.92,5865.92,200],["2023-10-12",5865.92,5865.92,5779.66,5779.66,30300],["2023-10-13",5779.66,5779.66,5779.66,5779.66,0],["2023-10-16",5779.66,5779.66,5693.4,5779.66,11100],["2023-10-17",5779.66,5779.66,5693.4,5779.66,8300],["2023-10-18",5693.4,5779.66,5607.13,5779.66,25100],["2023-10-19",5779.66,5779.66,5607.13,5693.4,20400],["2023-10-20",5693.4,5779.66,5607.13,5779.66,13400],["2023-10-23",5693.4,5693.4,5693.4,5693.4,8400],["2023-10-24",5693.4,5779.66,5693.4,5779.66,21700],["2023-10-25",5779.66,5779.66,5779.66,5779.66,18800],["2023-10-26",5779.66,5779.66,5520.87,5779.66,16300],["2023-10-27",5693.4,5693.4,5607.13,5693.4,8500],["2023-10-30",5607.13,5693.4,5520.87,5693.4,13300],["2023-10-31",5520.87,5607.13,5520.87,5607.13,3200],["2023-11-01",5520.87,5607.13,5348.34,5607.13,14600],["2023-11-02",5434.61,5607.13,5434.61,5607.13,30800],["2023-11-03",5520.87,5520.87,5520.87,5520.87,7600],["2023-11-06",5520.87,5520.87,5520.87,5520.87,6400],["2023-11-07",5434.61,5607.13,5434.61,5520.87,7100],["2023-11-08",5520.87,5607.13,5520.87,5607.13,4000],["2023-11-09",5607.13,5607.13,5520.87,5607.13,5700],["2023-11-10",5520.87,5607.13,5520.87,5607.13,12700],["2023-11-13",5520.87,5520.87,5434.61,5520.87,21100],["2023-11-14",5520.87,5607.13,5520.87,5520.87,3600],["2023-11-15",5520.87,5520.87,5520.87,5520.87,7700],["2023-11-16",5520.87,5520.87,5434.61,5520.87,2800],["2023-11-17",5520.87,5520.87,5520.87,5520.87,10500],["2023-11-20",5520.87,5607.13,5520.87,5607.13,800],["2023-11-21",5520.87,5520.87,5434.61,5520.87,2600],["2023-11-22",5607.13,5607.13,5520.87,5520.87,400],["2023-11-23",5520.87,5607.13,5520.87,5520.87,8200],["2023-11-24",5434.61,5520.87,5434.61,5520.87,2100],["2023-11-27",5520.87,5520.87,5434.61,5434.61,19300],["2023-11-28",5434.61,5434.61,5434.61,5434.61,14600],["2023-11-29",5434.61,5520.87,5434.61,5520.87,12600],["2023-11-30",5520.87,5520.87,5520.87,5520.87,23100],["2023-12-01",5520.87,5520.87,5520.87,5520.87,1700],["2023-12-04",5434.61,5607.13,5434.61,5607.13,8000],["2023-12-05",5607.13,5607.13,5607.13,5607.13,0],["2023-12-06",5520.87,5607.13,5434.61,5607.13,5000],["2023-12-07",5607.13,5607.13,5607.13,5607.13,100],["2023-12-08",5607.13,5607.13,5607.13,5607.13,0],["2023-12-11",5434.61,5520.87,5434.61,5520.87,500],["2023-12-12",5520.87,5607.13,5520.87,5520.87,5400],["2023-12-13",5520.87,5520.87,5520.87,5520.87,2600],["2023-12-14",5520.87,5520.87,5520.87,5520.87,900],["2023-12-15",5434.61,5520.87,5434.61,5520.87,3300],["2023-12-18",5434.61,5607.13,5434.61,5607.13,2800],["2023-12-19",5434.61,5607.13,5434.61,5607.13,1400],["2023-12-20",5607.13,5607.13,5607.13,5607.13,0],["2023-12-21",5434.61,5607.13,5434.61,5607.13,2100],["2023-12-22",5520.87,5520.87,5434.61,5434.61,2100],["2023-12-25",5434.61,5607.13,5434.61,5607.13,1200],["2023-12-26",5520.87,5520.87,5520.87,5520.87,3900],["2023-12-27",5434.61,5520.87,5434.61,5520.87,800],["2023-12-28",5520.87,5607.13,5520.87,5520.87,2200],["2023-12-29",5520.87,5520.87,5520.87,5520.87,1700],["2024-01-02",5607.13,5607.13,5520.87,5520.87,300],["2024-01-03",5520.87,5607.13,5520.87,5607.13,4900],["2024-01-04",5607.13,5607.13,5607.13,5607.13,2500],["2024-01-05",5434.61,5607.13,5434.61,5607.13,4100],["2024-01-08",5520.87,5520.87,5520.87,5520.87,23600],["2024-01-09",5434.61,5607.13,5434.61,5607.13,2900],["2024-01-10",5520.87,5607.13,5520.87,5607.13,3300],["2024-01-11",5434.61,5607.13,5434.61,5607.13,6100],["2024-01-12",5520.87,5607.13,5520.87,5607.13,500],["2024-01-15",5520.87,5520.87,5434.61,5520.87,4000],["2024-01-16",5520.87,5607.13,5434.61,5607.13,1500],["2024-01-17",5607.13,5607.13,5520.87,5607.13,4600],["2024-01-18",5607.13,5607.13,5607.13,5607.13,0],["2024-01-19",5607.13,5607.13,5607.13,5607.13,6400],["2024-01-22",5520.87,5607.13,5520.87,5607.13,500],["2024-01-23",5607.13,5607.13,5520.87,5520.87,11300],["2024-01-24",5607.13,5607.13,5520.87,5520.87,400],["2024-01-25",5520.87,5607.13,5520.87,5607.13,500],["2024-01-26",5520.87,5607.13,5520.87,5607.13,4400],["2024-01-29",5520.87,5693.4,5520.87,5607.13,32100],["2024-01-30",5607.13,5607.13,5434.61,5607.13,6800],["2024-01-31",5520.87,5520.87,5520.87,5520.87,4100],["2024-02-01",5520.87,5520.87,5434.61,5520.87,15200],["2024-02-02",5520.87,5520.87,5520.87,5520.87,0],["2024-02-05",5520.87,5520.87,5520.87,5520.87,0],["2024-02-06",5520.87,5520.87,5520.87,5520.87,4200],["2024-02-07",5434.61,5520.87,5434.61,5520.87,4900],["2024-02-15",5520.87,5520.87,5520.87,5520.87,3600],["2024-02-16",5434.61,5520.87,5434.61,5520.87,1500],["2024-02-19",5434.61,5607.13,5434.61,5607.13,12000],["2024-02-20",5520.87,5607.13,5520.87,5607.13,17800],["2024-02-21",5693.4,5693.4,5520.87,5520.87,1400],["2024-02-22",5520.87,5607.13,5520.87,5607.13,900],["2024-02-23",5607.13,5607.13,5607.13,5607.13,6100],["2024-02-26",5607.13,5607.13,5520.87,5607.13,5300],["2024-02-27",5520.87,5693.4,5520.87,5693.4,9400],["2024-02-28",5693.4,5693.4,5520.87,5693.4,300],["2024-02-29",5607.13,5607.13,5520.87,5607.13,14500],["2024-03-01",5607.13,5607.13,5607.13,5607.13,1100],["2024-03-04",5607.13,5693.4,5520.87,5693.4,4100],["2024-03-05",5693.4,5693.4,5520.87,5607.13,2900],["2024-03-06",5520.87,5607.13,5520.87,5607.13,8000],["2024-03-07",5607.13,5693.4,5520.87,5693.4,4600],["2024-03-08",5693.4,5693.4,5607.13,5607.13,1400],["2024-03-11",5607.13,5607.13,5607.13,5607.13,0],["2024-03-12",5693.4,5693.4,5607.13,5607.13,500],["2024-03-13",5520.87,5607.13,5520.87,5607.13,6400],["2024-03-14",5607.13,5693.4,5607.13,5607.13,1800],["2024-03-15",5607.13,5607.13,5520.87,5607.13,1900],["2024-03-18",5520.87,5607.13,5434.61,5607.13,12500],["2024-03-19",5520.87,5607.13,5434.61,5607.13,3300],["2024-03-20",5520.87,5607.13,5434.61,5607.13,4400],["2024-03-21",5520.87,5520.87,5434.61,5520.87,33100],["2024-03-22",5434.61,5520.87,5348.34,5520.87,65200],["2024-03-25",5520.87,5520.87,5262.08,5348.34,48500],["2024-03-26",5434.61,5434.61,5262.08,5348.34,51900],["2024-03-27",5348.34,5348.34,5262.08,5348.34,15300],["2024-03-28",5348.34,5348.34,5262.08,5262.08,11500],["2024-03-29",5262.08,5262.08,5175.82,5262.08,1100],["2024-04-01",5262.08,5348.34,5175.82,5348.34,28500],["2024-04-02",5348.34,5348.34,5262.08,5348.34,500],["2024-04-03",5262.08,5348.34,5262.08,5348.34,500],["2024-04-04",5348.34,5348.34,5348.34,5348.34,200],["2024-04-05",5434.61,5434.61,5262.08,5348.34,900],["2024-04-08",5348.34,5348.34,5348.34,5348.34,0],["2024-04-09",5348.34,5348.34,5348.34,5348.34,0],["2024-04-10",5262.08,5348.34,5262.08,5348.34,11100],["2024-04-11",5262.08,5348.34,5262.08,5348.34,200],["2024-04-12",5262.08,5348.34,5262.08,5348.34,2400],["2024-04-15",5348.34,5348.34,5175.82,5348.34,1000],["2024-04-16",5175.82,5348.34,5089.55,5348.34,5500],["2024-04-17",5089.55,5348.34,5089.55,5348.34,1600],["2024-04-19",5175.82,5348.34,5175.82,5348.34,400],["2024-04-22",5348.34,5348.34,5348.34,5348.34,0],["2024-04-23",5348.34,5348.34,5348.34,5348.34,0],["2024-04-24",5348.34,5348.34,5348.34,5348.34,0],["2024-04-25",5262.08,5348.34,5262.08,5348.34,800],["2024-04-26",5175.82,5348.34,5089.55,5348.34,1100],["2024-05-02",5262.08,5348.34,5262.08,5348.34,10000],["2024-05-03",5348.34,5348.34,5348.34,5348.34,0],["2024-05-06",5262.08,5348.34,5262.08,5348.34,15300],["2024-05-07",5262.08,5348.34,5262.08,5348.34,1100],["2024-05-08",5175.82,5348.34,5175.82,5348.34,2300],["2024-05-09",5262.08,5348.34,5262.08,5348.34,1000],["2024-05-10",5348.34,5348.34,5348.34,5348.34,2400],["2024-05-13",5434.61,5434.61,5348.34,5348.34,1500],["2024-05-14",5348.34,5607.13,5348.34,5520.87,22800],["2024-05-15",5434.61,5434.61,5003.29,5348.34,16200],["2024-05-16",5348.34,5434.61,5348.34,5434.61,3100],["2024-05-17",5434.61,5434.61,5262.08,5434.61,2800],["2024-05-20",5348.34,5434.61,5348.34,5434.61,600],["2024-05-21",5434.61,5434.61,5434.61,5434.61,100],["2024-05-22",5262.08,5348.34,5175.82,5348.34,54300],["2024-05-23",5262.08,5348.34,5175.82,5348.34,25200],["2024-05-24",5348.34,5348.34,5175.82,5348.34,22900],["2024-05-27",5175.82,5262.08,5175.82,5262.08,27800],["2024-05-28",5175.82,5262.08,5175.82,5262.08,25200],["2024-05-29",5175.82,5262.08,5175.82,5262.08,30900],["2024-05-30",5089.55,5175.82,5089.55,5175.82,2100],["2024-05-31",5175.82,5175.82,5089.55,5175.82,8100],["2024-06-03",5175.82,5262.08,5175.82,5262.08,27700],["2024-06-04",5175.82,5262.08,5175.82,5262.08,10200],["2024-06-05",5262.08,5262.08,5175.82,5262.08,3100],["2024-06-06",5175.82,5262.08,5175.82,5262.08,9100],["2024-06-07",5175.82,5262.08,5175.82,5175.82,15000],["2024-06-10",5262.08,5262.08,5262.08,5262.08,100],["2024-06-11",5262.08,5262.08,5175.82,5262.08,2500],["2024-06-12",5175.82,5348.34,5175.82,5262.08,22900],["2024-06-13",5175.82,5262.08,5089.55,5262.08,12100],["2024-06-14",5262.08,5262.08,5262.08,5262.08,100],["2024-06-17",5348.34,5348.34,5175.82,5262.08,8700],["2024-06-18",5175.82,5262.08,5175.82,5262.08,600],["2024-06-19",5262.08,5262.08,5262.08,5262.08,0],["2024-06-20",5262.08,5434.61,5262.08,5348.34,36900],["2024-06-21",5348.34,5348.34,5262.08,5262.08,19900],["2024-06-24",5262.08,5348.34,5175.82,5348.34,15800],["2024-06-25",5348.34,5348.34,5348.34,5348.34,100],["2024-06-26",5262.08,5348.34,5262.08,5348.34,5100],["2024-06-27",5262.08,5348.34,5262.08,5348.34,6500],["2024-06-28",5175.82,5348.34,5175.82,5348.34,2300],["2024-07-01",5348.34,5348.34,5348.34,5348.34,0],["2024-07-02",5348.34,5348.34,5348.34,5348.34,0],["2024-07-03",5175.82,5262.08,5175.82,5262.08,4200],["2024-07-04",5262.08,5262.08,5262.08,5262.08,8000],["2024-07-05",5175.82,5348.34,5175.82,5348.34,11300],["2024-07-08",5348.34,5348.34,5348.34,5348.34,0],["2024-07-09",5262.08,5348.34,5262.08,5348.34,500],["2024-07-10",5262.08,5348.34,5262.08,5348.34,1200],["2024-07-11",5262.08,5262.08,5262.08,5262.08,12700],["2024-07-12",5348.34,5348.34,5348.34,5348.34,100],["2024-07-15",5262.08,5348.34,5262.08,5348.34,8900],["2024-07-16",5348.34,5348.34,5262.08,5262.08,1100],["2024-07-17",5348.34,5348.34,5262.08,5262.08,4300],["2024-07-18",5262.08,5348.34,5262.08,5348.34,1100],["2024-07-19",5348.34,5348.34,5348.34,5348.34,0],["2024-07-22",5348.34,5348.34,5348.34,5348.34,0],["2024-07-23",5175.82,5175.82,5175.82,5175.82,4100],["2024-07-24",5089.55,5348.34,5089.55,5348.34,3700],["2024-07-25",5262.08,5262.08,5262.08,5262.08,200],["2024-07-26",5175.82,5262.08,5175.82,5262.08,200],["2024-07-29",5262.08,5262.08,5262.08,5262.08,1000],["2024-07-30",5175.82,5262.08,5175.82,5262.08,7600],["2024-07-31",5175.82,5175.82,5089.55,5175.82,2600],["2024-08-01",5089.55,5089.55,5089.55,5089.55,1500],["2024-08-02",5089.55,5089.55,5089.55,5089.55,0],["2024-08-05",5089.55,5089.55,5089.55,5089.55,0],["2024-08-06",5089.55,5089.55,5089.55,5089.55,0],["2024-08-07",5089.55,5089.55,5089.55,5089.55,0],["2024-08-08",5175.82,5175.82,5175.82,5175.82,1000],["2024-08-09",5175.82,5175.82,5175.82,5175.82,0],["2024-08-12",5175.82,5175.82,5175.82,5175.82,2000],["2024-08-13",5175.82,5175.82,5175.82,5175.82,0],["2024-08-14",5003.29,5175.82,5003.29,5175.82,2100],["2024-08-15",5175.82,5175.82,5175.82,5175.82,0],["2024-08-16",5003.29,5175.82,5003.29,5175.82,3600],["2024-08-19",5175.82,5175.82,5175.82,5175.82,100],["2024-08-20",5175.82,5175.82,5175.82,5175.82,100],["2024-08-21",5175.82,5175.82,5175.82,5175.82,0],["2024-08-22",5175.82,5175.82,5175.82,5175.82,0],["2024-08-23",5003.29,5175.82,5003.29,5175.82,200],["2024-08-26",5175.82,5175.82,5175.82,5175.82,0],["2024-08-27",5003.29,5089.55,5003.29,5089.55,3200],["2024-08-28",5089.55,5175.82,5089.55,5175.82,1400],["2024-08-29",5003.29,5089.55,5003.29,5003.29,8900],["2024-08-30",5175.82,5175.82,5175.82,5175.82,100],["2024-09-04",5003.29,5089.55,5003.29,5089.55,800],["2024-09-05",5089.55,5175.82,5089.55,5175.82,300],["2024-09-06",5175.82,5175.82,5175.82,5175.82,100],["2024-09-09",5175.82,5175.82,5175.82,5175.82,0],["2024-09-10",5175.82,5175.82,5175.82,5175.82,0],["2024-09-11",5175.82,5175.82,5175.82,5175.82,0],["2024-09-12",5175.82,5175.82,5003.29,5175.82,5400],["2024-09-13",5262.08,5262.08,5175.82,5262.08,13100],["2024-09-16",5089.55,5175.82,5089.55,5089.55,35800],["2024-09-17",5003.29,5003.29,4744.5,5003.29,8300],["2024-09-18",5003.29,5003.29,4917.03,5003.29,28700],["2024-09-19",5003.29,5089.55,5003.29,5089.55,8400],["2024-09-20",5003.29,5003.29,4917.03,5003.29,32500],["2024-09-23",5089.55,5175.82,5089.55,5175.82,14900],["2024-09-24",5089.55,5089.55,5089.55,5089.55,8300],["2024-09-25",5089.55,5089.55,5003.29,5089.55,32800],["2024-09-26",5182.09,5182.09,5089.55,5182.09,1500],["2024-09-27",5182.09,5182.09,5089.55,5182.09,5600],["2024-09-30",5089.55,5089.55,4997.01,5089.55,1400],["2024-10-01",5089.55,5182.09,5089.55,5182.09,2300],["2024-10-02",5089.55,5182.09,5089.55,5182.09,1100],["2024-10-03",5182.09,5182.09,5182.09,5182.09,0],["2024-10-04",5089.55,5089.55,5089.55,5089.55,400],["2024-10-07",5089.55,5089.55,5089.55,5089.55,0],["2024-10-08",5089.55,5367.16,5089.55,5367.16,3100],["2024-10-09",5182.09,5367.16,5182.09,5367.16,2100],["2024-10-10",5089.55,5089.55,5089.55,5089.55,200],["2024-10-11",5182.09,5182.09,5089.55,5089.55,1200],["2024-10-14",5089.55,5089.55,5089.55,5089.55,0],["2024-10-15",5274.63,5274.63,5274.63,5274.63,100],["2024-10-16",5274.63,5274.63,5274.63,5274.63,0],["2024-10-17",5274.63,5274.63,5274.63,5274.63,0],["2024-10-18",5182.09,5274.63,4997.01,5274.63,4300],["2024-10-21",5274.63,5274.63,5274.63,5274.63,0],["2024-10-22",5274.63,5274.63,5274.63,5274.63,1000],["2024-10-23",5274.63,5274.63,5274.63,5274.63,0],["2024-10-24",5274.63,5274.63,5274.63,5274.63,0],["2024-10-25",5274.63,5274.63,5274.63,5274.63,0],["2024-10-28",5182.09,5182.09,5182.09,5182.09,100],["2024-10-29",5274.63,5274.63,5089.55,5182.09,2300],["2024-10-30",4997.01,4997.01,4997.01,4997.01,4100],["2024-10-31",5182.09,5182.09,5089.55,5089.55,3700],["2024-11-01",5182.09,5182.09,4997.01,5089.55,4900],["2024-11-04",5089.55,5089.55,5089.55,5089.55,0],["2024-11-05",4997.01,4997.01,4997.01,4997.01,1200],["2024-11-06",4997.01,5089.55,4904.48,5089.55,4900],["2024-11-07",4997.01,4997.01,4904.48,4904.48,2300],["2024-11-08",4904.48,4904.48,4904.48,4904.48,0],["2024-11-11",5089.55,5089.55,5089.55,5089.55,100],["2024-11-12",5089.55,5089.55,5089.55,5089.55,0],["2024-11-13",4811.94,5089.55,4811.94,4904.48,33700],["2024-11-14",4904.48,4904.48,4904.48,4904.48,3500],["2024-11-15",4719.4,4811.94,4626.87,4811.94,44300],["2024-11-18",4719.4,4811.94,4626.87,4811.94,11800],["2024-11-19",4626.87,4811.94,4626.87,4811.94,2500],["2024-11-20",4719.4,4719.4,4719.4,4719.4,300],["2024-11-21",4719.4,4719.4,4719.4,4719.4,0],["2024-11-22",4626.87,4626.87,4626.87,4626.87,10600],["2024-11-25",4626.87,4719.4,4626.87,4719.4,5900],["2024-11-26",4719.4,4719.4,4719.4,4719.4,100],["2024-11-27",4719.4,4904.48,4719.4,4719.4,14400],["2024-11-28",4719.4,4719.4,4626.87,4626.87,9700],["2024-11-29",4626.87,4626.87,4626.87,4626.87,500],["2024-12-02",4904.48,4904.48,4626.87,4626.87,200],["2024-12-03",4626.87,4626.87,4626.87,4626.87,0],["2024-12-04",4626.87,4626.87,4626.87,4626.87,13000],["2024-12-05",4719.4,4719.4,4719.4,4719.4,30800],["2024-12-06",4719.4,4719.4,4719.4,4719.4,5400],["2024-12-09",4719.4,4719.4,4719.4,4719.4,600],["2024-12-10",4719.4,4719.4,4719.4,4719.4,0],["2024-12-11",4719.4,4719.4,4626.87,4626.87,15100],["2024-12-12",4719.4,4719.4,4719.4,4719.4,5200],["2024-12-13",4719.4,4719.4,4719.4,4719.4,100],["2024-12-16",4626.87,4719.4,4626.87,4719.4,800],["2024-12-17",4626.87,4719.4,4626.87,4719.4,6800],["2024-12-18",4811.94,4997.01,4811.94,4997.01,300],["2024-12-19",4719.4,4719.4,4626.87,4626.87,10900],["2024-12-20",4626.87,4626.87,4626.87,4626.87,700],["2024-12-23",4626.87,4626.87,4626.87,4626.87,100],["2024-12-24",4719.4,4719.4,4719.4,4719.4,15600],["2024-12-25",4719.4,4904.48,4719.4,4904.48,6100],["2024-12-26",4904.48,4904.48,4811.94,4904.48,2200],["2024-12-27",4904.48,4904.48,4719.4,4811.94,10100],["2024-12-30",4811.94,4811.94,4719.4,4811.94,13500],["2024-12-31",4719.4,4719.4,4719.4,4719.4,13800],["2025-01-02",4719.4,4719.4,4626.87,4719.4,4600],["2025-01-03",4719.4,4719.4,4719.4,4719.4,4000],["2025-01-06",4719.4,4719.4,4626.87,4626.87,4500],["2025-01-07",4626.87,4626.87,4626.87,4626.87,2500],["2025-01-08",4719.4,4719.4,4719.4,4719.4,200],["2025-01-09",4719.4,4719.4,4719.4,4719.4,0],["2025-01-10",4719.4,4719.4,4719.4,4719.4,0],["2025-01-13",4719.4,4719.4,4719.4,4719.4,0],["2025-01-14",4719.4,4719.4,4719.4,4719.4,0],["2025-01-15",4626.87,4719.4,4626.87,4719.4,17300],["2025-01-16",4719.4,4719.4,4719.4,4719.4,0],["2025-01-17",4719.4,4719.4,4719.4,4719.4,0],["2025-01-20",4626.87,4626.87,4626.87,4626.87,11200],["2025-01-21",4626.87,4626.87,4626.87,4626.87,1400],["2025-01-22",4626.87,4626.87,4626.87,4626.87,0],["2025-01-23",4719.4,4719.4,4719.4,4719.4,5100],["2025-01-24",4719.4,4719.4,4719.4,4719.4,0],["2025-02-03",4719.4,4719.4,4719.4,4719.4,400],["2025-02-04",4719.4,4904.48,4719.4,4904.48,18400],["2025-02-05",4904.48,4904.48,4811.94,4904.48,2100],["2025-02-06",4904.48,4904.48,4904.48,4904.48,0],["2025-02-07",4904.48,4904.48,4904.48,4904.48,0],["2025-02-10",4626.87,4626.87,4626.87,4626.87,2000],["2025-02-11",4811.94,4811.94,4719.4,4811.94,2300],["2025-02-12",4719.4,4811.94,4719.4,4811.94,7700],["2025-02-13",4811.94,4811.94,4719.4,4719.4,4300],["2025-02-14",4626.87,4719.4,4626.87,4719.4,28100],["2025-02-17",4719.4,4719.4,4719.4,4719.4,0],["2025-02-18",4626.87,4719.4,4626.87,4719.4,1100],["2025-02-19",4719.4,4811.94,4719.4,4811.94,22200],["2025-02-20",4811.94,4904.48,4811.94,4811.94,21500],["2025-02-21",4719.4,4811.94,4719.4,4811.94,8400],["2025-02-24",4811.94,4811.94,4811.94,4811.94,100],["2025-02-25",4811.94,4811.94,4626.87,4811.94,7600],["2025-02-26",4811.94,4811.94,4811.94,4811.94,23900],["2025-02-27",4811.94,4904.48,4811.94,4904.48,14300],["2025-02-28",4811.94,4904.48,4719.4,4904.48,1400],["2025-03-03",4904.48,4904.48,4811.94,4811.94,3200],["2025-03-04",4811.94,4811.94,4811.94,4811.94,0],["2025-03-05",4811.94,4811.94,4811.94,4811.94,2100],["2025-03-06",4904.48,4904.48,4904.48,4904.48,1200],["2025-03-07",4719.4,4904.48,4719.4,4904.48,1600],["2025-03-10",4719.4,4811.94,4719.4,4811.94,800],["2025-03-11",4811.94,4811.94,4811.94,4811.94,0],["2025-03-12",4811.94,4811.94,4811.94,4811.94,0],["2025-03-13",4811.94,4904.48,4811.94,4904.48,2500],["2025-03-14",4811.94,4904.48,4811.94,4904.48,500],["2025-03-17",4811.94,4811.94,4811.94,4811.94,100],["2025-03-18",4811.94,4904.48,4719.4,4904.48,2500],["2025-03-19",4811.94,4811.94,4811.94,4811.94,800],["2025-03-20",4811.94,4811.94,4811.94,4811.94,0],["2025-03-21",4811.94,4811.94,4811.94,4811.94,3300],["2025-03-24",4811.94,4811.94,4811.94,4811.94,0],["2025-03-25",4811.94,4904.48,4811.94,4904.48,1600],["2025-03-26",4811.94,4811.94,4811.94,4811.94,200],["2025-03-27",4719.4,4811.94,4719.4,4719.4,8200],["2025-03-28",4811.94,4811.94,4811.94,4811.94,100],["2025-03-31",4811.94,4811.94,4626.87,4811.94,6200],["2025-04-01",4811.94,4811.94,4811.94,4811.94,0],["2025-04-02",4719.4,4719.4,4719.4,4719.4,9300],["2025-04-03",4626.87,4626.87,4256.72,4256.72,29600],["2025-04-04",4071.64,4534.33,4071.64,4534.33,11800],["2025-04-08",4164.18,4164.18,4164.18,4164.18,19500],["2025-04-09",3979.1,4349.25,3794.03,3886.57,16700],["2025-04-10",4256.72,4256.72,4256.72,4256.72,7200],["2025-04-11",4349.25,4534.33,4349.25,4534.33,1200],["2025-04-14",4534.33,4534.33,4534.33,4534.33,1000],["2025-04-15",4256.72,4441.79,4256.72,4349.25,34100],["2025-04-16",4349.25,4349.25,4256.72,4349.25,10900],["2025-04-17",4256.72,4349.25,4164.18,4349.25,1800],["2025-04-18",4256.72,4534.33,4256.72,4534.33,4100],["2025-04-21",4256.72,4256.72,4256.72,4256.72,5000],["2025-04-22",4349.25,4349.25,4164.18,4164.18,17200],["2025-04-23",4349.25,4349.25,4256.72,4256.72,4900],["2025-04-24",4256.72,4441.79,4256.72,4441.79,300],["2025-04-25",4441.79,4441.79,4441.79,4441.79,1200],["2025-04-28",4441.79,4441.79,4441.79,4441.79,12500],["2025-04-29",4441.79,4534.33,4349.25,4534.33,2800],["2025-05-05",4441.79,4534.33,4441.79,4534.33,5400],["2025-05-06",4534.33,4534.33,4534.33,4534.33,0],["2025-05-07",4534.33,4534.33,4441.79,4534.33,4600],["2025-05-08",4534.33,4534.33,4534.33,4534.33,5000],["2025-05-09",4534.33,4534.33,4534.33,4534.33,1000],["2025-05-12",4534.33,4534.33,4441.79,4441.79,11500],["2025-05-13",4534.33,4534.33,4441.79,4534.33,3100],["2025-05-14",4534.33,4534.33,4534.33,4534.33,1900],["2025-05-15",4441.79,4534.33,4441.79,4534.33,5600],["2025-05-16",4626.87,4626.87,4534.33,4534.33,600],["2025-05-19",4534.33,4534.33,4441.79,4441.79,10000],["2025-05-20",4626.87,4626.87,4441.79,4441.79,900],["2025-05-21",4534.33,4534.33,4441.79,4534.33,5200],["2025-05-22",4534.33,4534.33,4534.33,4534.33,8200],["2025-05-23",4534.33,4534.33,4534.33,4534.33,41800],["2025-05-26",4534.33,4719.4,4534.33,4626.87,41500],["2025-05-27",4534.33,4626.87,4534.33,4626.87,27300],["2025-05-28",4626.87,4626.87,4626.87,4626.87,15000],["2025-05-29",4719.4,4719.4,4626.87,4626.87,500],["2025-05-30",4626.87,4626.87,4534.33,4626.87,8200],["2025-06-02",4626.87,4626.87,4626.87,4626.87,4100],["2025-06-03",4626.87,4626.87,4626.87,4626.87,9000],["2025-06-04",4626.87,4719.4,4626.87,4719.4,300],["2025-06-05",4719.4,4719.4,4719.4,4719.4,15900],["2025-06-06",4719.4,4719.4,4719.4,4719.4,11800],["2025-06-09",4719.4,4719.4,4719.4,4719.4,0],["2025-06-10",4719.4,4719.4,4719.4,4719.4,10000],["2025-06-11",4719.4,4719.4,4719.4,4719.4,4200],["2025-06-12",4719.4,4719.4,4719.4,4719.4,3100],["2025-06-13",4719.4,4719.4,4719.4,4719.4,5000],["2025-06-16",4811.94,4811.94,4811.94,4811.94,1000],["2025-06-17",4811.94,4811.94,4811.94,4811.94,4500],["2025-06-18",4811.94,4811.94,4811.94,4811.94,0],["2025-06-19",4811.94,4811.94,4811.94,4811.94,0],["2025-06-20",4904.48,4904.48,4904.48,4904.48,11700],["2025-06-23",4997.01,4997.01,4904.48,4904.48,1700],["2025-06-24",4904.48,4904.48,4904.48,4904.48,15000],["2025-06-25",4811.94,4904.48,4811.94,4904.48,300],["2025-06-26",4904.48,4904.48,4904.48,4904.48,3000],["2025-06-27",4904.48,4904.48,4904.48,4904.48,1000],["2025-06-30",4904.48,4904.48,4904.48,4904.48,0],["2025-07-01",4904.48,4904.48,4904.48,4904.48,0],["2025-07-02",4997.01,4997.01,4904.48,4904.48,3500],["2025-07-03",4904.48,4904.48,4904.48,4904.48,0],["2025-07-04",4997.01,5089.55,4904.48,4904.48,28700],["2025-07-07",5182.09,5274.63,5182.09,5274.63,6000],["2025-07-08",4997.01,5182.09,4997.01,5182.09,8400],["2025-07-09",5274.63,5274.63,5089.55,5182.09,2000],["2025-07-10",5089.55,5089.55,5089.55,5089.55,900],["2025-07-11",5089.55,5089.55,5089.55,5089.55,4100],["2025-07-14",5089.55,5182.09,5089.55,5089.55,6400],["2025-07-15",5089.55,5089.55,5089.55,5089.55,200],["2025-07-16",5089.55,5089.55,5089.55,5089.55,200],["2025-07-17",5274.63,5274.63,5182.09,5182.09,600],["2025-07-18",5182.09,5182.09,5182.09,5182.09,900],["2025-07-21",5182.09,5182.09,5182.09,5182.09,4100],["2025-07-22",5089.55,5182.09,4904.48,5182.09,14500],["2025-07-23",5182.09,5182.09,5182.09,5182.09,3500],["2025-07-24",5089.55,5182.09,5089.55,5182.09,9600],["2025-07-25",5182.09,5182.09,5182.09,5182.09,17100],["2025-07-28",5182.09,5182.09,5089.55,5182.09,35900],["2025-07-29",5182.09,5182.09,5089.55,5089.55,26600],["2025-07-30",5089.55,5089.55,5089.55,5089.55,800],["2025-07-31",5182.09,5182.09,5182.09,5182.09,4400],["2025-08-01",5182.09,5182.09,5182.09,5182.09,100],["2025-08-04",5182.09,5182.09,5182.09,5182.09,3300],["2025-08-05",5182.09,5182.09,5182.09,5182.09,3200],["2025-08-06",5182.09,5182.09,5089.55,5182.09,2800],["2025-08-07",5182.09,5182.09,5182.09,5182.09,0],["2025-08-08",5089.55,5182.09,5089.55,5182.09,19000],["2025-08-11",5089.55,5182.09,5089.55,5182.09,400],["2025-08-12",5089.55,5182.09,5089.55,5182.09,4800],["2025-08-13",5182.09,5182.09,5089.55,5182.09,25600],["2025-08-14",5274.63,5367.16,5274.63,5367.16,35100],["2025-08-15",5459.7,5552.24,5367.16,5459.7,34800],["2025-08-18",5459.7,5552.24,5459.7,5552.24,49400],["2025-08-19",5552.24,5644.78,5459.7,5552.24,13100],["2025-08-20",5552.24,5552.24,5459.7,5552.24,22200],["2025-08-21",5552.24,5552.24,5552.24,5552.24,10000],["2025-08-22",5552.24,5552.24,5552.24,5552.24,43800],["2025-08-25",5644.78,5644.78,5552.24,5552.24,28000],["2025-08-26",5552.24,5552.24,5552.24,5552.24,1100],["2025-08-27",5552.24,5552.24,5552.24,5552.24,200],["2025-08-28",5552.24,5552.24,5552.24,5552.24,12200],["2025-08-29",5459.7,5552.24,5459.7,5552.24,1500],["2025-09-03",5552.24,5552.24,5552.24,5552.24,10000],["2025-09-04",5552.24,5552.24,5552.24,5552.24,1000],["2025-09-05",5644.78,5644.78,5552.24,5552.24,600],["2025-09-08",5552.24,5552.24,5552.24,5552.24,23200],["2025-09-09",5644.78,5644.78,5644.78,5644.78,4100],["2025-09-10",5644.78,5644.78,5644.78,5644.78,200],["2025-09-11",5737.31,5737.31,5644.78,5644.78,1800],["2025-09-12",5737.31,5737.31,5644.78,5644.78,3800],["2025-09-15",5644.78,5644.78,5644.78,5644.78,2100],["2025-09-16",5644.78,5644.78,5644.78,5644.78,2000],["2025-09-17",5644.78,5644.78,5552.24,5644.78,6400],["2025-09-18",5644.78,5644.78,5644.78,5644.78,1000],["2025-09-19",5644.78,5644.78,5644.78,5644.78,0],["2025-09-22",5644.78,5644.78,5644.78,5644.78,3200],["2025-09-23",5552.24,5644.78,5552.24,5644.78,2300],["2025-09-24",5644.78,5644.78,5644.78,5644.78,10600],["2025-09-25",5644.78,5644.78,5552.24,5552.24,10400],["2025-09-26",5552.24,5552.24,5552.24,5552.24,10000],["2025-09-29",5644.78,5644.78,5644.78,5644.78,2000],["2025-09-30",5644.78,5644.78,5644.78,5644.78,6100],["2025-10-01",5644.78,5644.78,5644.78,5644.78,0],["2025-10-02",5644.78,5644.78,5644.78,5644.78,0],["2025-10-03",5644.78,5644.78,5644.78,5644.78,0],["2025-10-06",5644.78,5644.78,5644.78,5644.78,0],["2025-10-07",5644.78,5644.78,5644.78,5644.78,1500],["2025-10-08",5644.78,5644.78,5644.78,5644.78,0],["2025-10-09",5644.78,5644.78,5644.78,5644.78,0],["2025-10-10",5459.7,5644.78,5459.7,5644.78,2100],["2025-10-13",5644.78,5644.78,5644.78,5644.78,29300],["2025-10-14",5552.24,5552.24,5552.24,5552.24,4800],["2025-10-15",5644.78,5644.78,5644.78,5644.78,1300],["2025-10-16",5644.78,5644.78,5644.78,5644.78,3000],["2025-10-17",5552.24,5552.24,5552.24,5552.24,1000],["2025-10-20",5552.24,5552.24,5552.24,5552.24,0],["2025-10-21",5552.24,5552.24,5552.24,5552.24,0],["2025-10-22",5552.24,5552.24,5552.24,5552.24,0],["2025-10-23",5552.24,5552.24,5552.24,5552.24,0],["2025-10-24",5552.24,5552.24,5552.24,5552.24,0],["2025-10-27",5552.24,5644.78,5552.24,5644.78,5200],["2025-10-28",5644.78,5644.78,5644.78,5644.78,0],["2025-10-29",5644.78,5737.31,5644.78,5644.78,600],["2025-10-30",5737.31,5737.31,5644.78,5737.31,23700],["2025-10-31",5737.31,5737.31,5737.31,5737.31,0],["2025-11-03",5737.31,5737.31,5737.31,5737.31,10000],["2025-11-04",5737.31,5737.31,5737.31,5737.31,0],["2025-11-05",5737.31,5737.31,5737.31,5737.31,2000],["2025-11-06",5737.31,5737.31,5737.31,5737.31,10000],["2025-11-07",5737.31,5737.31,5737.31,5737.31,8000],["2025-11-10",5737.31,5737.31,5737.31,5737.31,0],["2025-11-11",5737.31,5737.31,5737.31,5737.31,7400],["2025-11-12",5737.31,5737.31,5737.31,5737.31,18900],["2025-11-13",5737.31,5737.31,5737.31,5737.31,7500],["2025-11-14",5737.31,5737.31,5737.31,5737.31,10000],["2025-11-17",5737.31,5737.31,5737.31,5737.31,0],["2025-11-18",5737.31,5737.31,5737.31,5737.31,0],["2025-11-19",5737.31,5737.31,5737.31,5737.31,0],["2025-11-20",5737.31,5737.31,5459.7,5552.24,54700],["2025-11-21",5552.24,5552.24,5552.24,5552.24,0],["2025-11-24",5459.7,5644.78,5367.16,5552.24,253300],["2025-11-25",5552.24,5552.24,5367.16,5552.24,160500],["2025-11-26",5459.7,5552.24,5459.7,5552.24,71800],["2025-11-27",5552.24,5552.24,5552.24,5552.24,0],["2025-11-28",5552.24,5552.24,5552.24,5552.24,1300],["2025-12-01",5552.24,5552.24,5552.24,5552.24,15000],["2025-12-02",5459.7,5459.7,5459.7,5459.7,300],["2025-12-03",5552.24,5737.31,5552.24,5737.31,8700],["2025-12-04",5737.31,5737.31,5737.31,5737.31,0],["2025-12-05",5737.31,5737.31,5737.31,5737.31,0],["2025-12-08",5737.31,5737.31,5737.31,5737.31,0],["2025-12-09",5737.31,5737.31,5737.31,5737.31,0],["2025-12-10",5644.78,5644.78,5552.24,5552.24,15000],["2025-12-11",5644.78,5644.78,5644.78,5644.78,10100],["2025-12-12",5644.78,5644.78,5459.7,5459.7,28700],["2025-12-15",5552.24,5552.24,5552.24,5552.24,11100],["2025-12-16",5552.24,5552.24,5552.24,5552.24,0],["2025-12-17",5552.24,5552.24,5552.24,5552.24,0],["2025-12-18",5552.24,5552.24,5552.24,5552.24,29000],["2025-12-19",5552.24,5552.24,5552.24,5552.24,4300],["2025-12-22",5737.31,5737.31,5737.31,5737.31,12300],["2025-12-23",5737.31,5737.31,5737.31,5737.31,0],["2025-12-24",5644.78,5644.78,5552.24,5552.24,1200],["2025-12-25",5552.24,5552.24,5552.24,5552.24,0],["2025-12-26",5552.24,5552.24,5552.24,5552.24,0],["2025-12-29",5552.24,5552.24,5552.24,5552.24,300],["2025-12-30",5552.24,5552.24,5552.24,5552.24,2800],["2025-12-31",5552.24,5552.24,5552.24,5552.24,7000],["2026-01-05",5552.24,5552.24,5552.24,5552.24,0],["2026-01-06",5552.24,5552.24,5552.24,5552.24,100],["2026-01-07",5552.24,5552.24,5552.24,5552.24,0],["2026-01-08",5552.24,5552.24,5552.24,5552.24,4900],["2026-01-09",5552.24,5552.24,5552.24,5552.24,0],["2026-01-12",5552.24,5552.24,5552.24,5552.24,0],["2026-01-13",5552.24,5552.24,5552.24,5552.24,0],["2026-01-14",5644.78,5644.78,5644.78,5644.78,13100],["2026-01-15",5552.24,5552.24,5552.24,5552.24,1500],["2026-01-16",5644.78,5644.78,5644.78,5644.78,9400],["2026-01-19",5644.78,5644.78,5644.78,5644.78,0],["2026-01-20",5644.78,5644.78,5644.78,5644.78,0],["2026-01-21",5644.78,5644.78,5644.78,5644.78,10000],["2026-01-22",5737.31,5829.85,5737.31,5829.85,7500],["2026-01-23",5829.85,5829.85,5829.85,5829.85,0],["2026-01-26",5829.85,5829.85,5829.85,5829.85,0],["2026-01-27",5552.24,5644.78,5552.24,5552.24,31800],["2026-01-28",5552.24,5552.24,5552.24,5552.24,0],["2026-01-29",5552.24,5552.24,5552.24,5552.24,0],["2026-01-30",5644.78,5737.31,5644.78,5737.31,10200],["2026-02-02",5737.31,5737.31,5737.31,5737.31,0],["2026-02-03",5737.31,5737.31,5737.31,5737.31,0],["2026-02-04",5644.78,5644.78,5644.78,5644.78,1500],["2026-02-05",5644.78,5644.78,5644.78,5644.78,0],["2026-02-06",5644.78,5644.78,5644.78,5644.78,0],["2026-02-09",5552.24,5552.24,5552.24,5552.24,3300],["2026-02-10",5552.24,5552.24,5552.24,5552.24,20000],["2026-02-11",5552.24,5552.24,5552.24,5552.24,0],["2026-02-12",5552.24,5552.24,5552.24,5552.24,10000],["2026-02-13",5552.24,5552.24,5552.24,5552.24,10000],["2026-02-23",5552.24,5552.24,5552.24,5552.24,0],["2026-02-24",5552.24,5552.24,5552.24,5552.24,3000],["2026-02-25",5552.24,5552.24,5552.24,5552.24,4700],["2026-02-26",5552.24,5552.24,5552.24,5552.24,0],["2026-02-27",5552.24,5552.24,5552.24,5552.24,5000],["2026-03-02",5552.24,5644.78,5552.24,5644.78,20300],["2026-03-03",5644.78,5644.78,5644.78,5644.78,11000],["2026-03-04",5274.63,5644.78,5274.63,5644.78,10500],["2026-03-05",5367.16,5644.78,5274.63,5644.78,22100],["2026-03-06",5644.78,5644.78,5644.78,5644.78,0],["2026-03-09",5552.24,5552.24,5552.24,5552.24,500],["2026-03-10",5644.78,5644.78,5644.78,5644.78,10000],["2026-03-11",5644.78,5644.78,5644.78,5644.78,15000],["2026-03-12",5644.78,5644.78,5644.78,5644.78,1100],["2026-03-13",5644.78,5644.78,5644.78,5644.78,11500],["2026-03-16",5644.78,5644.78,5644.78,5644.78,0],["2026-03-17",5552.24,5552.24,5552.24,5552.24,1400],["2026-03-18",5552.24,5552.24,5552.24,5552.24,0],["2026-03-19",5552.24,5552.24,5552.24,5552.24,0],["2026-03-20",5552.24,5552.24,5552.24,5552.24,2000],["2026-03-23",5552.24,5552.24,5552.24,5552.24,0],["2026-03-24",5552.24,5552.24,5552.24,5552.24,0],["2026-03-25",5552.24,5552.24,5552.24,5552.24,0],["2026-03-26",5552.24,5552.24,5552.24,5552.24,0],["2026-03-27",5552.24,5552.24,5552.24,5552.24,0],["2026-03-30",5552.24,5552.24,5552.24,5552.24,0],["2026-03-31",5552.24,5552.24,5552.24,5552.24,4000],["2026-04-01",5552.24,5552.24,5552.24,5552.24,900],["2026-04-02",5552.24,5552.24,5552.24,5552.24,0],["2026-04-03",5552.24,5552.24,5552.24,5552.24,0],["2026-04-06",5737.31,5737.31,5644.78,5737.31,83100],["2026-04-07",5737.31,5737.31,5737.31,5737.31,0],["2026-04-08",5737.31,5737.31,5737.31,5737.31,10000],["2026-04-09",5829.85,5829.85,5737.31,5737.31,21800],["2026-04-10",5737.31,5737.31,5737.31,5737.31,10000],["2026-04-13",5737.31,5737.31,5737.31,5737.31,0],["2026-04-14",5829.85,5829.85,5829.85,5829.85,16000],["2026-04-15",5922.39,5922.39,5829.85,5829.85,14900],["2026-04-16",5922.39,5922.39,5922.39,5922.39,12500],["2026-04-17",5922.39,5922.39,5922.39,5922.39,0],["2026-04-20",5922.39,5922.39,5922.39,5922.39,100],["2026-04-21",6014.93,6014.93,6014.93,6014.93,7600],["2026-04-22",6014.93,6014.93,6014.93,6014.93,1000],["2026-04-23",6014.93,6014.93,6014.93,6014.93,5000],["2026-04-24",6014.93,6014.93,6014.93,6014.93,700],["2026-04-28",6014.93,6014.93,6014.93,6014.93,0],["2026-04-29",6014.93,6014.93,6014.93,6014.93,13600],["2026-05-04",6107.46,6107.46,6107.46,6107.46,11100],["2026-05-05",6107.46,6107.46,6107.46,6107.46,5100],["2026-05-06",6200.0,6200.0,6200.0,6200.0,19100],["2026-05-07",6200.0,6200.0,6200.0,6200.0,0],["2026-05-08",6200.0,6200.0,6200.0,6200.0,3100],["2026-05-11",6292.54,6292.54,6200.0,6200.0,15600],["2026-05-12",6200.0,6200.0,6107.46,6200.0,15400],["2026-05-13",6200.0,6200.0,6200.0,6200.0,5000],["2026-05-14",6200.0,6200.0,6200.0,6200.0,300],["2026-05-15",6200.0,6200.0,6200.0,6200.0,13800],["2026-05-18",6200.0,6200.0,6200.0,6200.0,1700],["2026-05-19",6200.0,6200.0,6200.0,6200.0,0],["2026-05-20",6200.0,6200.0,6200.0,6200.0,14800],["2026-05-21",6200.0,6200.0,6200.0,6200.0,20900],["2026-05-22",6200.0,6200.0,6200.0,6200.0,5000],["2026-05-25",6200.0,6200.0,6200.0,6200.0,0],["2026-05-26",6200.0,6200.0,6200.0,6200.0,100],["2026-05-27",6200.0,6200.0,6200.0,6200.0,8000],["2026-05-28",6200.0,6200.0,6200.0,6200.0,16000],["2026-05-29",6200.0,6200.0,6200.0,6200.0,5200],["2026-06-01",6200.0,6200.0,6200.0,6200.0,100],["2026-06-02",6200.0,6200.0,6200.0,6200.0,0],["2026-06-03",6200.0,6200.0,6200.0,6200.0,0],["2026-06-04",6200.0,6200.0,6200.0,6200.0,0],["2026-06-05",6200.0,6200.0,6200.0,6200.0,0],["2026-06-08",6200.0,6200.0,6200.0,6200.0,0],["2026-06-09",6200.0,6200.0,6200.0,6200.0,0],["2026-06-10",6200.0,6200.0,6200.0,6200.0,0],["2026-06-11",6200.0,6200.0,6200.0,6200.0,0],["2026-06-12",6200.0,6200.0,6200.0,6200.0,0],["2026-06-15",6200.0,6200.0,6200.0,6200.0,0],["2026-06-16",6200.0,6200.0,6200.0,6200.0,0],["2026-06-17",6200.0,6200.0,6200.0,6200.0,300],["2026-06-18",6200.0,6200.0,6200.0,6200.0,100],["2026-06-19",6200.0,6200.0,6200.0,6200.0,0],["2026-06-22",6200.0,6200.0,6200.0,6200.0,0],["2026-06-23",6200.0,6200.0,6200.0,6200.0,0],["2026-06-24",6200.0,6200.0,6200.0,6200.0,0],["2026-06-25",6200.0,6200.0,6200.0,6200.0,0],["2026-06-26",6200.0,6200.0,6200.0,6200.0,0],["2026-06-29",6200.0,6200.0,6200.0,6200.0,0],["2026-06-30",6200.0,6200.0,6200.0,6200.0,0],["2026-07-01",6200.0,6200.0,6200.0,6200.0,0],["2026-07-02",6200.0,6200.0,6200.0,6200.0,0],["2026-07-03",6200.0,6200.0,6200.0,6200.0,0],["2026-07-06",6200.0,6200.0,6200.0,6200.0,0],["2026-07-07",6292.54,6292.54,6292.54,6292.54,3400],["2026-07-08",6292.54,6292.54,6292.54,6292.54,0],["2026-07-09",6292.54,6292.54,6292.54,6292.54,0],["2026-07-10",6292.54,6292.54,6292.54,6292.54,100],["2026-07-13",6292.54,6292.54,6292.54,6292.54,0],["2026-07-14",6292.54,6292.54,6292.54,6292.54,0],["2026-07-15",6292.54,6292.54,6292.54,6292.54,0],["2026-07-16",6292.54,6292.54,6292.54,6292.54,0],["2026-07-17",6292.54,6292.54,6292.54,6292.54,0],["2026-07-20",6292.54,6292.54,6292.54,6292.54,0],["2026-07-21",6292.54,6292.54,6292.54,6292.54,0],["2026-07-22",6292.54,6292.54,6292.54,6292.54,0],["2026-07-23",6292.54,6292.54,6292.54,6292.54,0],["2026-07-24",6292.54,6292.54,6292.54,6292.54,0],["2026-07-27",6292.54,6292.54,6292.54,6292.54,0],["2026-07-28",6292.54,6292.54,6292.54,6292.54,0],["2026-07-29",6292.54,6292.54,6292.54,6292.54,0],["2026-07-30",6292.54,6292.54,6292.54,6292.54,0],["2026-07-31",6292.54,6292.54,6292.54,6292.54,0],["2026-08-03",5737.31,5737.31,5737.31,5737.31,600],["2026-08-04",5737.31,5737.31,5737.31,5737.31,0],["2026-08-05",5182.09,5182.09,5182.09,5182.09,100],["2026-08-06",5182.09,5182.09,5182.09,5182.09,0],["2026-08-07",5182.09,5182.09,5182.09,5182.09,200],["2026-08-10",5182.09,5182.09,5182.09,5182.09,0],["2026-08-11",5089.55,5089.55,5089.55,5089.55,1000],["2026-08-12",5089.55,5089.55,5089.55,5089.55,0],["2026-08-13",5182.09,5182.09,5089.55,5089.55,200],["2026-08-14",5089.55,5089.55,5089.55,5089.55,800],["2026-08-17",5182.09,5182.09,5182.09,5182.09,500],["2026-08-18",5182.09,5182.09,5182.09,5182.09,500],["2026-08-19",5367.16,5367.16,5367.16,5367.16,100],["2026-08-20",5367.16,5367.16,5367.16,5367.16,0],["2026-08-21",5182.09,5367.16,5182.09,5367.16,800],["2026-08-24",5367.16,5367.16,5367.16,5367.16,0],["2026-08-25",5367.16,5367.16,5367.16,5367.16,500],["2026-08-26",5367.16,5367.16,5367.16,5367.16,100],["2026-08-27",5367.16,5367.16,5367.16,5367.16,0],["2026-08-28",5367.16,5367.16,5367.16,5367.16,0],["2026-09-03",5367.16,5367.16,5367.16,5367.16,0],["2026-09-04",5089.55,5089.55,5089.55,5089.55,100],["2026-09-07",5552.24,5552.24,5552.24,5552.24,200],["2026-09-08",5829.85,6014.93,5829.85,6014.93,300],["2026-09-09",6014.93,6014.93,6014.93,6014.93,0],["2026-09-10",6014.93,6014.93,6014.93,6014.93,0],["2026-09-11",6292.54,6292.54,5552.24,5552.24,500],["2026-09-14",5552.24,5552.24,5552.24,5552.24,0],["2026-09-15",6107.46,6107.46,6107.46,6107.46,1000],["2026-09-16",6107.46,6200.0,6107.46,6107.46,2300],["2026-09-17",6107.46,6200.0,6107.46,6200.0,2500],["2026-09-18",6200.0,6200.0,6200.0,6200.0,100],["2026-09-21",6200.0,6200.0,6200.0,6200.0,0],["2026-09-22",6200.0,6200.0,6200.0,6200.0,0],["2026-09-23",6200.0,6200.0,6200.0,6200.0,0],["2026-09-24",6200.0,6200.0,6200.0,6200.0,0],["2026-09-25",6200.0,6200.0,6200.0,6200.0,0],["2026-09-28",6100.0,6100.0,6100.0,6100.0,100],["2026-09-29",5600.0,5600.0,5600.0,5600.0,200],["2026-09-30",5600.0,5600.0,5600.0,5600.0,0],["2026-10-01",5100.0,5100.0,5100.0,5100.0,2900],["2026-10-02",5300.0,5300.0,5300.0,5300.0,200],["2026-10-05",5300.0,5300.0,5300.0,5300.0,0],["2026-10-06",5300.0,5300.0,5300.0,5300.0,0],["2026-10-07",5300.0,5300.0,5300.0,5300.0,0],["2026-10-08",5300.0,5300.0,5300.0,5300.0,0],["2026-10-09",5300.0,5300.0,5300.0,5300.0,0],["2026-10-12",5300.0,5300.0,5300.0,5300.0,0]]}