{"sym":"PCT","index":false,"bars":[["2010-08-05",9542.64,9542.64,6816.17,7634.11,11500],["2010-08-06",6816.17,6816.17,6679.85,6679.85,6000],["2010-08-09",6748.01,6748.01,6748.01,6748.01,0],["2010-08-10",6748.01,6748.01,6748.01,6748.01,0],["2010-08-11",6134.55,6679.85,6134.55,6475.36,8600],["2010-08-12",6134.55,6134.55,5521.1,5521.1,1900],["2010-08-13",5930.07,5930.07,5930.07,5930.07,0],["2010-08-16",5384.78,5793.75,5384.78,5589.26,28800],["2010-08-17",5452.94,5452.94,5384.78,5384.78,8100],["2010-08-18",5930.07,5998.23,5930.07,5998.23,200],["2010-08-19",5521.1,5521.1,5452.94,5452.94,1800],["2010-08-20",5384.78,5384.78,5384.78,5384.78,4200],["2010-08-23",5043.97,5112.13,4907.64,4907.64,9000],["2010-08-24",5316.61,5316.61,4566.84,4771.32,8900],["2010-08-25",4907.64,4907.64,4566.84,4566.84,2400],["2010-08-26",4771.32,4839.48,4771.32,4839.48,3800],["2010-08-27",4771.32,4771.32,4771.32,4771.32,1400],["2010-08-30",4771.32,5043.97,4771.32,4975.81,4300],["2010-08-31",5043.97,5316.61,5043.97,5180.29,9600],["2010-09-01",5248.45,5248.45,4771.32,4771.32,17100],["2010-09-06",5316.61,5316.61,4839.48,5112.13,19500],["2010-09-07",5043.97,5043.97,4771.32,4771.32,5500],["2010-09-08",5316.61,5316.61,4635.0,4635.0,6100],["2010-09-09",4771.32,4839.48,4771.32,4771.32,3200],["2010-09-10",5180.29,5180.29,4703.16,4771.32,4300],["2010-09-13",4975.81,4975.81,4430.51,4430.51,5500],["2010-09-14",4771.32,4839.48,4771.32,4839.48,10100],["2010-09-15",4907.64,4907.64,4771.32,4771.32,11000],["2010-09-16",4771.32,4771.32,4703.16,4771.32,4500],["2010-09-17",4771.32,4771.32,4771.32,4771.32,1000],["2010-09-20",5180.29,5180.29,4771.32,4771.32,3000],["2010-09-21",4771.32,4771.32,4771.32,4771.32,12900],["2010-09-22",4771.32,4975.81,4771.32,4975.81,55800],["2010-09-23",5112.13,5112.13,4771.32,4907.64,11200],["2010-09-24",4839.48,4907.64,4771.32,4907.64,10700],["2010-09-27",4839.48,5316.61,4839.48,5180.29,44500],["2010-09-28",5521.1,5521.1,5043.97,5112.13,25500],["2010-09-29",4907.64,5384.78,4907.64,4907.64,2400],["2010-09-30",4975.81,5657.42,4975.81,5316.61,7500],["2010-10-01",5112.13,5316.61,4975.81,5248.45,8700],["2010-10-04",5043.97,5043.97,4771.32,4771.32,12000],["2010-10-05",5043.97,5043.97,4635.0,4703.16,47400],["2010-10-06",4771.32,4839.48,4771.32,4839.48,3600],["2010-10-07",4566.84,4975.81,4566.84,4975.81,500],["2010-10-08",5248.45,5248.45,4430.51,4635.0,41300],["2010-10-11",4839.48,4839.48,4566.84,4635.0,4700],["2010-10-12",4566.84,4566.84,4566.84,4566.84,5900],["2010-10-13",4771.32,4771.32,4498.67,4771.32,19000],["2010-10-14",4635.0,4635.0,4498.67,4498.67,24200],["2010-10-15",4294.19,4566.84,4294.19,4566.84,700],["2010-10-18",4362.35,4362.35,4362.35,4362.35,4200],["2010-10-19",4430.51,4566.84,4294.19,4566.84,9000],["2010-10-20",4226.03,4362.35,4226.03,4362.35,10000],["2010-10-21",4566.84,4566.84,4498.67,4498.67,200],["2010-10-22",4635.0,4635.0,4566.84,4566.84,400],["2010-10-25",4157.86,4703.16,4157.86,4703.16,2200],["2010-10-26",4294.19,4294.19,4294.19,4294.19,1000],["2010-10-27",4566.84,4566.84,4089.7,4089.7,7200],["2010-10-28",3817.06,3953.38,3748.89,3953.38,8100],["2010-10-29",3953.38,4089.7,3885.22,4089.7,3200],["2010-11-01",4157.86,4294.19,4157.86,4294.19,2800],["2010-11-02",4635.0,4635.0,4226.03,4226.03,12200],["2010-11-03",4362.35,4362.35,4294.19,4294.19,1200],["2010-11-04",4430.51,4430.51,4294.19,4294.19,3200],["2010-11-05",4362.35,4362.35,4362.35,4362.35,3500],["2010-11-08",4226.03,4226.03,4226.03,4226.03,200],["2010-11-09",3885.22,4157.86,3885.22,4157.86,3200],["2010-11-10",4089.7,4089.7,4089.7,4089.7,0],["2010-11-11",3817.06,3953.38,3680.73,3680.73,6000],["2010-11-12",4021.54,4021.54,4021.54,4021.54,4000],["2010-11-15",4021.54,4021.54,3748.89,3748.89,200],["2010-11-16",4089.7,4089.7,4089.7,4089.7,100],["2010-11-17",3748.89,4294.19,3748.89,3748.89,11400],["2010-11-18",4362.35,4362.35,4226.03,4362.35,700],["2010-11-19",3953.38,3953.38,3953.38,3953.38,600],["2010-11-22",3612.57,3748.89,3612.57,3748.89,2100],["2010-11-23",4021.54,4021.54,4021.54,4021.54,100],["2010-11-24",4021.54,4021.54,4021.54,4021.54,500],["2010-11-25",4021.54,4021.54,3885.22,4021.54,3100],["2010-11-26",3953.38,3953.38,3953.38,3953.38,1000],["2010-11-29",3953.38,4294.19,3612.57,4294.19,68900],["2010-11-30",4430.51,4498.67,4226.03,4362.35,30800],["2010-12-01",4430.51,4430.51,3953.38,4157.86,15000],["2010-12-02",4157.86,4294.19,3953.38,4294.19,27300],["2010-12-03",4157.86,4566.84,4157.86,4566.84,32700],["2010-12-06",4771.32,4771.32,4362.35,4362.35,10600],["2010-12-07",4907.64,4907.64,4430.51,4430.51,300],["2010-12-08",4157.86,4157.86,4157.86,4157.86,2300],["2010-12-09",3817.06,4226.03,3817.06,4226.03,2700],["2010-12-10",3748.89,4157.86,3748.89,4157.86,17700],["2010-12-13",4226.03,4226.03,4226.03,4226.03,45900],["2010-12-14",4430.51,4430.51,3885.22,3885.22,4100],["2010-12-15",3953.38,4021.54,3817.06,4021.54,15400],["2010-12-16",3885.22,3885.22,3748.89,3817.06,9000],["2010-12-17",4089.7,4089.7,3953.38,4021.54,900],["2010-12-20",3885.22,3885.22,3680.73,3817.06,42800],["2010-12-21",3817.06,3885.22,3817.06,3885.22,1700],["2010-12-22",3885.22,3885.22,3612.57,3817.06,20100],["2010-12-23",3817.06,3885.22,3748.89,3885.22,500],["2010-12-24",3953.38,3953.38,3953.38,3953.38,100],["2010-12-27",3748.89,3885.22,3680.73,3885.22,11200],["2010-12-28",3885.22,4021.54,3612.57,3953.38,48000],["2010-12-29",4089.7,4089.7,3953.38,3953.38,1200],["2010-12-30",4157.86,4157.86,3612.57,3612.57,2100],["2010-12-31",3680.73,3885.22,3680.73,3885.22,3200],["2011-01-04",3612.57,3885.22,3612.57,3612.57,8500],["2011-01-05",4021.54,4021.54,3612.57,3885.22,1200],["2011-01-06",3817.06,3817.06,3817.06,3817.06,100],["2011-01-07",3953.38,3953.38,3544.41,3544.41,3000],["2011-01-10",3748.89,3748.89,3408.09,3408.09,15900],["2011-01-11",3544.41,3544.41,3408.09,3408.09,1100],["2011-01-12",3476.25,3544.41,3476.25,3544.41,2100],["2011-01-13",3612.57,3612.57,3544.41,3544.41,4000],["2011-01-14",3339.92,3544.41,3339.92,3544.41,4000],["2011-01-17",3544.41,3544.41,3408.09,3544.41,400],["2011-01-18",3203.6,3544.41,3203.6,3476.25,10000],["2011-01-19",3612.57,3612.57,3476.25,3476.25,6100],["2011-01-20",3544.41,3612.57,3476.25,3476.25,3700],["2011-01-21",3408.09,3544.41,3408.09,3476.25,1600],["2011-01-24",3408.09,3408.09,3408.09,3408.09,8000],["2011-01-25",3408.09,3544.41,3339.92,3544.41,6100],["2011-01-26",3544.41,3544.41,3544.41,3544.41,200],["2011-01-27",3476.25,3612.57,3476.25,3612.57,15800],["2011-01-28",3612.57,3612.57,3544.41,3544.41,300],["2011-02-08",3885.22,3953.38,3612.57,3612.57,1100],["2011-02-09",3748.89,3748.89,3748.89,3748.89,0],["2011-02-10",3408.09,3476.25,3408.09,3476.25,4100],["2011-02-11",3476.25,3476.25,3271.76,3339.92,8300],["2011-02-14",3544.41,3544.41,3544.41,3544.41,100],["2011-02-15",3408.09,3408.09,3408.09,3408.09,600],["2011-02-16",3408.09,3408.09,3203.6,3203.6,1900],["2011-02-17",3135.44,3408.09,3135.44,3408.09,300],["2011-02-18",3271.76,3271.76,3271.76,3271.76,8500],["2011-02-21",3544.41,3544.41,2999.12,2999.12,12500],["2011-02-22",3135.44,3135.44,2726.47,2862.79,8600],["2011-02-23",2999.12,2999.12,2999.12,2999.12,700],["2011-02-24",2726.47,2862.79,2726.47,2862.79,13700],["2011-02-25",2930.95,2930.95,2930.95,2930.95,6300],["2011-02-28",3135.44,3203.6,2862.79,2862.79,4200],["2011-03-01",3135.44,3135.44,2930.95,2999.12,3100],["2011-03-02",2862.79,2862.79,2726.47,2726.47,4700],["2011-03-03",2726.47,2726.47,2658.31,2726.47,12400],["2011-03-04",2862.79,2862.79,2862.79,2862.79,100],["2011-03-07",2999.12,2999.12,2726.47,2726.47,300],["2011-03-08",2862.79,2930.95,2862.79,2930.95,200],["2011-03-09",2930.95,2930.95,2930.95,2930.95,0],["2011-03-10",3067.28,3067.28,2930.95,2930.95,900],["2011-03-11",2999.12,2999.12,2999.12,2999.12,11200],["2011-03-14",3135.44,3135.44,2726.47,2726.47,7600],["2011-03-15",2726.47,2726.47,2658.31,2726.47,6500],["2011-03-16",2862.79,2862.79,2726.47,2794.63,3000],["2011-03-17",2999.12,2999.12,2862.79,2862.79,1200],["2011-03-18",2999.12,2999.12,2726.47,2726.47,600],["2011-03-21",3067.28,3067.28,2999.12,2999.12,200],["2011-03-22",3067.28,3067.28,3067.28,3067.28,900],["2011-03-23",3067.28,3067.28,2862.79,2930.95,1300],["2011-03-24",3067.28,3067.28,2726.47,2726.47,1800],["2011-03-25",2930.95,2930.95,2930.95,2930.95,300],["2011-03-28",2930.95,2930.95,2930.95,2930.95,0],["2011-03-29",3067.28,3067.28,3067.28,3067.28,1300],["2011-03-30",3067.28,3067.28,2794.63,2794.63,1600],["2011-03-31",2862.79,2862.79,2862.79,2862.79,0],["2011-04-01",2794.63,2794.63,2794.63,2794.63,5000],["2011-04-04",2794.63,2794.63,2726.47,2726.47,10600],["2011-04-05",2794.63,2794.63,2794.63,2794.63,0],["2011-04-06",2794.63,2794.63,2794.63,2794.63,0],["2011-04-07",2794.63,2794.63,2794.63,2794.63,100],["2011-04-08",2726.47,2726.47,2658.31,2658.31,1500],["2011-04-13",2794.63,2794.63,2658.31,2726.47,3300],["2011-04-14",2590.15,2658.31,2590.15,2658.31,12100],["2011-04-15",2453.82,2453.82,2385.66,2453.82,13100],["2011-04-18",2249.34,2453.82,2181.17,2385.66,12900],["2011-04-19",2317.5,2385.66,2181.17,2385.66,7500],["2011-04-20",2521.98,2521.98,2181.17,2521.98,700],["2011-04-21",2590.15,2590.15,2317.5,2317.5,1700],["2011-04-22",2521.98,2521.98,2249.34,2249.34,2300],["2011-04-25",2521.98,2521.98,2521.98,2521.98,100],["2011-04-26",2590.15,2590.15,2385.66,2453.82,7900],["2011-04-27",2521.98,2521.98,2453.82,2453.82,5300],["2011-04-28",2658.31,2658.31,2658.31,2658.31,100],["2011-04-29",2726.47,2726.47,2453.82,2453.82,800],["2011-05-04",2521.98,2521.98,2385.66,2385.66,300],["2011-05-05",2453.82,2453.82,2249.34,2249.34,3100],["2011-05-06",2317.5,2317.5,2249.34,2249.34,2600],["2011-05-09",2317.5,2317.5,2113.01,2181.17,14700],["2011-05-10",2113.01,2317.5,2044.85,2317.5,6400],["2011-05-11",2317.5,2317.5,2113.01,2249.34,16800],["2011-05-12",2317.5,2317.5,2317.5,2317.5,200],["2011-05-13",2317.5,2317.5,2249.34,2317.5,10000],["2011-05-16",2385.66,2385.66,2181.17,2181.17,7000],["2011-05-17",2249.34,2249.34,2249.34,2249.34,1600],["2011-05-18",2113.01,2181.17,2044.85,2113.01,26500],["2011-05-19",2249.34,2249.34,2113.01,2113.01,600],["2011-05-20",2113.01,2113.01,2113.01,2113.01,300],["2011-05-23",2044.85,2113.01,2044.85,2113.01,1400],["2011-05-24",2044.85,2113.01,1976.69,2044.85,7700],["2011-05-25",2044.85,2044.85,2044.85,2044.85,400],["2011-05-26",1908.53,2044.85,1840.37,2044.85,14100],["2011-05-27",2044.85,2113.01,2044.85,2113.01,17000],["2011-05-30",2181.17,2181.17,1976.69,2044.85,1900],["2011-05-31",2113.01,2113.01,2113.01,2113.01,100],["2011-06-01",2113.01,2181.17,2044.85,2044.85,3600],["2011-06-02",2113.01,2249.34,2044.85,2249.34,18900],["2011-06-03",2385.66,2385.66,2385.66,2385.66,100],["2011-06-06",2521.98,2521.98,2181.17,2453.82,1500],["2011-06-07",2590.15,2590.15,2181.17,2317.5,2000],["2011-06-08",2181.17,2181.17,2113.01,2113.01,17200],["2011-06-09",2181.17,2181.17,2113.01,2113.01,1500],["2011-06-10",2317.5,2317.5,2249.34,2317.5,17600],["2011-06-13",2385.66,2385.66,2181.17,2181.17,3700],["2011-06-14",2249.34,2317.5,2181.17,2249.34,8700],["2011-06-15",2249.34,2249.34,2181.17,2181.17,7400],["2011-06-16",2181.17,2385.66,2181.17,2385.66,11700],["2011-06-17",2317.5,2317.5,2181.17,2181.17,1300],["2011-06-20",2249.34,2249.34,2249.34,2249.34,1100],["2011-06-21",2113.01,2249.34,2044.85,2249.34,3600],["2011-06-22",2317.5,2317.5,2249.34,2249.34,3400],["2011-06-23",2249.34,2249.34,2249.34,2249.34,6400],["2011-06-24",2181.17,2181.17,2181.17,2181.17,300],["2011-06-27",2249.34,2249.34,2181.17,2181.17,3300],["2011-06-28",2249.34,2249.34,2044.85,2181.17,2300],["2011-06-29",2044.85,2181.17,2044.85,2181.17,8800],["2011-06-30",2044.85,2044.85,2044.85,2044.85,3000],["2011-07-01",2044.85,2044.85,2044.85,2044.85,4800],["2011-07-04",2044.85,2044.85,2044.85,2044.85,4900],["2011-07-05",2044.85,2181.17,2044.85,2181.17,5300],["2011-07-06",2113.01,2113.01,2113.01,2113.01,10200],["2011-07-07",2044.85,2044.85,2044.85,2044.85,5000],["2011-07-08",2044.85,2113.01,2044.85,2113.01,15100],["2011-07-11",2113.01,2113.01,2044.85,2044.85,21000],["2011-07-12",2044.85,2113.01,2044.85,2113.01,10300],["2011-07-13",2113.01,2249.34,2113.01,2249.34,17100],["2011-07-14",2181.17,2249.34,2113.01,2113.01,6200],["2011-07-15",2181.17,2181.17,2044.85,2044.85,22600],["2011-07-18",2044.85,2044.85,2044.85,2044.85,12000],["2011-07-19",1976.69,1976.69,1976.69,1976.69,23000],["2011-07-20",2044.85,2044.85,1976.69,1976.69,13200],["2011-07-21",1908.53,1908.53,1908.53,1908.53,5500],["2011-07-22",1908.53,2044.85,1908.53,1908.53,7700],["2011-07-25",1908.53,1976.69,1908.53,1976.69,200],["2011-07-26",1908.53,1908.53,1908.53,1908.53,1000],["2011-07-27",1908.53,1908.53,1840.37,1908.53,9800],["2011-07-28",2044.85,2044.85,1840.37,1840.37,11000],["2011-07-29",1976.69,1976.69,1840.37,1908.53,9300],["2011-08-01",1840.37,1908.53,1840.37,1908.53,7000],["2011-08-02",1908.53,1908.53,1908.53,1908.53,1300],["2011-08-03",2044.85,2044.85,2044.85,2044.85,100],["2011-08-04",2113.01,2249.34,2113.01,2249.34,58500],["2011-08-05",2249.34,2317.5,2181.17,2181.17,8000],["2011-08-08",2249.34,2249.34,2044.85,2113.01,11100],["2011-08-09",2113.01,2113.01,2044.85,2044.85,8600],["2011-08-10",2113.01,2113.01,2113.01,2113.01,1300],["2011-08-11",2113.01,2113.01,2113.01,2113.01,20500],["2011-08-12",2181.17,2181.17,2181.17,2181.17,100],["2011-08-15",2317.5,2317.5,2317.5,2317.5,200],["2011-08-16",2317.5,2317.5,2317.5,2317.5,0],["2011-08-17",2249.34,2249.34,2181.17,2181.17,3700],["2011-08-18",2317.5,2317.5,2044.85,2317.5,500],["2011-08-19",2249.34,2249.34,2113.01,2113.01,9300],["2011-08-22",2385.66,2385.66,2317.5,2317.5,4200],["2011-08-23",2317.5,2317.5,2317.5,2317.5,5600],["2011-08-24",2385.66,2385.66,2317.5,2317.5,7100],["2011-08-25",2317.5,2317.5,2181.17,2181.17,5300],["2011-08-26",2249.34,2249.34,2249.34,2249.34,2900],["2011-08-29",2317.5,2385.66,2317.5,2317.5,2800],["2011-08-30",2317.5,2385.66,2317.5,2385.66,7800],["2011-08-31",2385.66,2590.15,2385.66,2590.15,43100],["2011-09-12",4771.32,4771.32,4771.32,4771.32,1200],["2011-09-13",4771.32,4771.32,4771.32,4771.32,0],["2011-09-14",4498.67,4498.67,4498.67,4498.67,900],["2011-09-15",4226.03,4226.03,4226.03,4226.03,100],["2011-09-16",3953.38,3953.38,3953.38,3953.38,200],["2011-09-19",3680.73,3680.73,3680.73,3680.73,100],["2011-09-20",3476.25,3476.25,3476.25,3476.25,200],["2011-09-21",3271.76,3271.76,3271.76,3271.76,200],["2011-09-22",3067.28,3067.28,3067.28,3067.28,100],["2011-09-23",2862.79,2862.79,2862.79,2862.79,1100],["2011-09-26",2726.47,2726.47,2726.47,2726.47,5800],["2011-09-27",2590.15,2794.63,2590.15,2726.47,210400],["2011-09-28",2590.15,2726.47,2590.15,2726.47,16900],["2011-09-29",2862.79,2862.79,2862.79,2862.79,36600],["2011-09-30",2999.12,2999.12,2862.79,2999.12,116100],["2011-10-03",2999.12,3067.28,2794.63,2794.63,36000],["2011-10-04",2726.47,2794.63,2726.47,2726.47,36500],["2011-10-05",2726.47,2794.63,2726.47,2794.63,7900],["2011-10-06",2794.63,2794.63,2726.47,2726.47,32700],["2011-10-07",2726.47,2726.47,2590.15,2658.31,38300],["2011-10-10",2658.31,2658.31,2521.98,2521.98,9700],["2011-10-11",2658.31,2658.31,2453.82,2453.82,50700],["2011-10-12",2453.82,2521.98,2317.5,2317.5,26500],["2011-10-13",2317.5,2385.66,2181.17,2385.66,39100],["2011-10-14",2385.66,2453.82,2317.5,2385.66,16000],["2011-10-17",2317.5,2385.66,2317.5,2385.66,15800],["2011-10-18",2453.82,2453.82,2317.5,2385.66,9300],["2011-10-19",2385.66,2385.66,2317.5,2385.66,3100],["2011-10-20",2317.5,2385.66,2317.5,2317.5,5500],["2011-10-21",2317.5,2385.66,2317.5,2385.66,12700],["2011-10-24",2453.82,2453.82,2317.5,2317.5,9900],["2011-10-25",2317.5,2317.5,2249.34,2317.5,10800],["2011-10-26",2249.34,2317.5,2249.34,2249.34,11700],["2011-10-27",2385.66,2385.66,2249.34,2317.5,5800],["2011-10-28",2317.5,2453.82,2249.34,2385.66,47700],["2011-10-31",2453.82,2453.82,2317.5,2317.5,20300],["2011-11-01",2317.5,2317.5,2249.34,2249.34,19500],["2011-11-02",2113.01,2181.17,2113.01,2181.17,16800],["2011-11-03",2181.17,2249.34,2113.01,2181.17,15200],["2011-11-04",2113.01,2181.17,2113.01,2181.17,11100],["2011-11-07",2113.01,2113.01,1976.69,2044.85,31500],["2011-11-08",2044.85,2044.85,1976.69,1976.69,6100],["2011-11-09",2044.85,2044.85,1908.53,1908.53,13400],["2011-11-10",1908.53,1976.69,1908.53,1908.53,21100],["2011-11-11",1908.53,1908.53,1840.37,1840.37,6600],["2011-11-14",1840.37,1840.37,1840.37,1840.37,19000],["2011-11-15",1840.37,1908.53,1840.37,1840.37,18500],["2011-11-16",1908.53,1908.53,1772.2,1840.37,9800],["2011-11-17",1908.53,1908.53,1840.37,1908.53,4100],["2011-11-18",1976.69,1976.69,1840.37,1840.37,7600],["2011-11-21",1976.69,1976.69,1908.53,1976.69,6500],["2011-11-22",2113.01,2113.01,1840.37,2044.85,2700],["2011-11-23",1840.37,2113.01,1840.37,1976.69,3700],["2011-11-24",2044.85,2044.85,2044.85,2044.85,100],["2011-11-25",2113.01,2113.01,1908.53,1908.53,3100],["2011-11-28",1976.69,1976.69,1976.69,1976.69,4600],["2011-11-29",2113.01,2113.01,2113.01,2113.01,100],["2011-11-30",2113.01,2113.01,2113.01,2113.01,0],["2011-12-01",2113.01,2113.01,2113.01,2113.01,0],["2011-12-02",1976.69,1976.69,1976.69,1976.69,300],["2011-12-05",1840.37,2044.85,1840.37,1976.69,52800],["2011-12-06",1976.69,1976.69,1976.69,1976.69,4700],["2011-12-07",2044.85,2044.85,1840.37,1840.37,7600],["2011-12-08",1772.2,1908.53,1772.2,1908.53,7700],["2011-12-09",1840.37,1840.37,1772.2,1772.2,2200],["2011-12-12",1840.37,1840.37,1840.37,1840.37,500],["2011-12-13",1908.53,1908.53,1772.2,1772.2,1000],["2011-12-14",1772.2,1772.2,1704.04,1704.04,6000],["2011-12-15",1704.04,1704.04,1635.88,1635.88,10100],["2011-12-16",1635.88,1704.04,1635.88,1704.04,10600],["2011-12-19",1704.04,1704.04,1704.04,1704.04,100],["2011-12-20",1704.04,1772.2,1635.88,1704.04,1500],["2011-12-21",1567.72,1567.72,1567.72,1567.72,100],["2011-12-22",1499.56,1499.56,1499.56,1499.56,5400],["2011-12-23",1499.56,1567.72,1431.4,1567.72,3200],["2011-12-26",1431.4,1431.4,1431.4,1431.4,3000],["2011-12-27",1363.23,1363.23,1363.23,1363.23,6700],["2011-12-28",1431.4,1431.4,1363.23,1431.4,5100],["2011-12-29",1363.23,1363.23,1363.23,1363.23,5400],["2011-12-30",1431.4,1431.4,1363.23,1363.23,1000],["2012-01-03",1295.07,1363.23,1295.07,1363.23,2800],["2012-01-04",1226.91,1363.23,1226.91,1363.23,1400],["2012-01-05",1295.07,1295.07,1295.07,1295.07,2800],["2012-01-06",1226.91,1226.91,1226.91,1226.91,3000],["2012-01-09",1158.75,1158.75,1158.75,1158.75,300],["2012-01-10",1158.75,1226.91,1158.75,1226.91,1700],["2012-01-11",1295.07,1295.07,1295.07,1295.07,4300],["2012-01-12",1363.23,1363.23,1295.07,1295.07,15500],["2012-01-13",1363.23,1363.23,1363.23,1363.23,5300],["2012-01-16",1431.4,1431.4,1363.23,1431.4,3100],["2012-01-17",1499.56,1499.56,1363.23,1363.23,2400],["2012-01-18",1431.4,1431.4,1363.23,1363.23,5600],["2012-01-19",1431.4,1431.4,1431.4,1431.4,1000],["2012-01-20",1499.56,1499.56,1431.4,1499.56,3000],["2012-01-30",1567.72,1567.72,1567.72,1567.72,300],["2012-01-31",1635.88,1635.88,1499.56,1499.56,13700],["2012-02-01",1431.4,1499.56,1431.4,1431.4,19800],["2012-02-02",1363.23,1499.56,1363.23,1499.56,17600],["2012-02-03",1567.72,1567.72,1499.56,1499.56,21200],["2012-02-06",1499.56,1567.72,1499.56,1567.72,2200],["2012-02-07",1567.72,1567.72,1567.72,1567.72,13700],["2012-02-08",1567.72,1635.88,1567.72,1635.88,24400],["2012-02-09",1635.88,1635.88,1567.72,1567.72,8800],["2012-02-10",1499.56,1499.56,1499.56,1499.56,46500],["2012-02-13",1431.4,1431.4,1431.4,1431.4,2300],["2012-02-14",1431.4,1499.56,1363.23,1363.23,13100],["2012-02-15",1363.23,1431.4,1363.23,1431.4,14000],["2012-02-16",1431.4,1431.4,1431.4,1431.4,1100],["2012-02-17",1499.56,1499.56,1431.4,1499.56,12400],["2012-02-20",1567.72,1567.72,1567.72,1567.72,18400],["2012-02-21",1635.88,1635.88,1567.72,1567.72,29200],["2012-02-22",1567.72,1567.72,1499.56,1499.56,8200],["2012-02-23",1567.72,1567.72,1499.56,1567.72,42400],["2012-02-24",1635.88,1635.88,1567.72,1635.88,88800],["2012-02-27",1704.04,1704.04,1704.04,1704.04,10800],["2012-02-28",1772.2,1772.2,1772.2,1772.2,17700],["2012-02-29",1840.37,1840.37,1840.37,1840.37,38400],["2012-03-01",1908.53,1908.53,1908.53,1908.53,14900],["2012-03-02",1976.69,1976.69,1976.69,1976.69,12400],["2012-03-05",2113.01,2113.01,2113.01,2113.01,200],["2012-03-06",2249.34,2249.34,2249.34,2249.34,150800],["2012-03-07",2385.66,2385.66,2249.34,2385.66,117600],["2012-03-08",2521.98,2521.98,2385.66,2385.66,113200],["2012-03-09",2521.98,2521.98,2385.66,2385.66,20100],["2012-03-12",2249.34,2249.34,2249.34,2249.34,14500],["2012-03-13",2113.01,2249.34,2113.01,2113.01,64300],["2012-03-14",2113.01,2249.34,2113.01,2181.17,52300],["2012-03-15",2249.34,2317.5,2044.85,2317.5,88300],["2012-03-16",2385.66,2385.66,2249.34,2249.34,64700],["2012-03-19",2385.66,2385.66,2181.17,2181.17,20100],["2012-03-20",2249.34,2249.34,2113.01,2113.01,49200],["2012-03-21",2181.17,2249.34,2044.85,2249.34,78300],["2012-03-22",2249.34,2317.5,2113.01,2317.5,90000],["2012-03-23",2317.5,2453.82,2317.5,2453.82,123700],["2012-03-26",2521.98,2590.15,2453.82,2590.15,102100],["2012-03-27",2726.47,2726.47,2453.82,2453.82,66000],["2012-03-28",2385.66,2521.98,2317.5,2521.98,25000],["2012-03-29",2385.66,2453.82,2385.66,2453.82,44800],["2012-03-30",2385.66,2385.66,2249.34,2249.34,21000],["2012-04-03",2317.5,2385.66,2249.34,2385.66,4900],["2012-04-04",2453.82,2453.82,2249.34,2249.34,38500],["2012-04-05",2181.17,2317.5,2113.01,2317.5,10300],["2012-04-06",2385.66,2385.66,2317.5,2317.5,5500],["2012-04-09",2385.66,2385.66,2181.17,2385.66,15600],["2012-04-10",2385.66,2385.66,2317.5,2317.5,4000],["2012-04-11",2385.66,2385.66,2249.34,2317.5,26100],["2012-04-12",2317.5,2385.66,2249.34,2249.34,13900],["2012-04-13",2317.5,2317.5,2181.17,2249.34,6900],["2012-04-16",2317.5,2317.5,2249.34,2317.5,27800],["2012-04-17",2317.5,2317.5,2181.17,2249.34,52900],["2012-04-18",2249.34,2317.5,2181.17,2317.5,34300],["2012-04-19",2453.82,2453.82,2385.66,2453.82,102600],["2012-04-20",2521.98,2521.98,2385.66,2521.98,33700],["2012-04-23",2521.98,2521.98,2385.66,2385.66,25200],["2012-04-24",2249.34,2385.66,2249.34,2385.66,72900],["2012-04-25",2317.5,2385.66,2317.5,2317.5,17800],["2012-04-26",2317.5,2453.82,2249.34,2317.5,21700],["2012-04-27",2249.34,2385.66,2249.34,2385.66,61300],["2012-05-02",2521.98,2521.98,2521.98,2521.98,74900],["2012-05-03",2658.31,2658.31,2590.15,2658.31,265800],["2012-05-04",2794.63,2794.63,2794.63,2794.63,70900],["2012-05-07",2930.95,2930.95,2930.95,2930.95,4000],["2012-05-08",3135.44,3135.44,3135.44,3135.44,167300],["2012-05-09",3339.92,3339.92,3271.76,3339.92,329100],["2012-05-10",3544.41,3544.41,3544.41,3544.41,91300],["2012-05-11",3748.89,3748.89,3408.09,3544.41,129700],["2012-05-14",3339.92,3339.92,3339.92,3339.92,46400],["2012-05-15",3135.44,3135.44,3135.44,3135.44,900],["2012-05-16",2930.95,3271.76,2930.95,3271.76,167000],["2012-05-17",3203.6,3203.6,2930.95,2930.95,67100],["2012-05-18",2930.95,3067.28,2794.63,2999.12,31000],["2012-05-21",3067.28,3203.6,2999.12,3203.6,89000],["2012-05-22",3408.09,3408.09,2999.12,2999.12,39100],["2012-05-23",2930.95,2930.95,2862.79,2862.79,27900],["2012-05-24",2930.95,2930.95,2726.47,2862.79,17200],["2012-05-25",2794.63,2862.79,2726.47,2862.79,19900],["2012-05-28",2794.63,2930.95,2726.47,2862.79,45600],["2012-05-29",2794.63,2930.95,2726.47,2930.95,2700],["2012-05-30",2862.79,2862.79,2726.47,2794.63,2600],["2012-05-31",2726.47,2794.63,2658.31,2658.31,25900],["2012-06-01",2658.31,2658.31,2590.15,2658.31,19100],["2012-06-04",2658.31,2658.31,2521.98,2521.98,42000],["2012-06-05",2521.98,2658.31,2453.82,2521.98,42000],["2012-06-06",2726.47,2726.47,2658.31,2726.47,500],["2012-06-07",2726.47,2862.79,2726.47,2862.79,30900],["2012-06-08",2794.63,2794.63,2726.47,2726.47,10600],["2012-06-11",2726.47,2726.47,2658.31,2658.31,21800],["2012-06-12",2521.98,2726.47,2521.98,2590.15,81600],["2012-06-13",2658.31,2658.31,2385.66,2453.82,22700],["2012-06-14",2521.98,2521.98,2385.66,2521.98,36400],["2012-06-15",2590.15,2658.31,2521.98,2658.31,36300],["2012-06-18",2658.31,2726.47,2658.31,2726.47,8700],["2012-06-19",2726.47,2726.47,2590.15,2590.15,59100],["2012-06-20",2521.98,2658.31,2521.98,2590.15,3900],["2012-06-21",2590.15,2590.15,2453.82,2590.15,19000],["2012-06-22",2521.98,2521.98,2521.98,2521.98,4100],["2012-06-25",2453.82,2453.82,2385.66,2385.66,700],["2012-06-26",2317.5,2453.82,2249.34,2453.82,14700],["2012-06-27",2453.82,2453.82,2317.5,2385.66,8600],["2012-06-28",2317.5,2317.5,2249.34,2317.5,13500],["2012-06-29",2317.5,2317.5,2249.34,2317.5,12200],["2012-07-02",2249.34,2249.34,2181.17,2249.34,12500],["2012-07-03",2249.34,2249.34,2113.01,2181.17,13900],["2012-07-04",2113.01,2113.01,1976.69,1976.69,34300],["2012-07-05",1976.69,2113.01,1908.53,2113.01,25000],["2012-07-06",2044.85,2113.01,2044.85,2044.85,2800],["2012-07-09",1976.69,1976.69,1976.69,1976.69,1500],["2012-07-10",2044.85,2113.01,1908.53,2044.85,800],["2012-07-11",2044.85,2113.01,2044.85,2113.01,3100],["2012-07-12",2044.85,2113.01,2044.85,2113.01,4400],["2012-07-13",2113.01,2249.34,2044.85,2249.34,25800],["2012-07-16",2385.66,2385.66,2249.34,2249.34,11200],["2012-07-17",2249.34,2385.66,2249.34,2385.66,19700],["2012-07-18",2385.66,2385.66,2317.5,2385.66,6400],["2012-07-19",2385.66,2521.98,2249.34,2521.98,30400],["2012-07-20",2521.98,2521.98,2317.5,2453.82,16100],["2012-07-23",2317.5,2317.5,2317.5,2317.5,31700],["2012-07-24",2181.17,2181.17,2181.17,2181.17,37500],["2012-07-25",2249.34,2249.34,2113.01,2113.01,6200],["2012-07-26",2113.01,2317.5,2113.01,2317.5,12600],["2012-07-27",2317.5,2317.5,2249.34,2317.5,3700],["2012-07-30",2181.17,2317.5,2181.17,2317.5,1200],["2012-07-31",2181.17,2249.34,2181.17,2249.34,14100],["2012-08-01",2113.01,2249.34,2113.01,2249.34,1200],["2012-08-02",2249.34,2249.34,2113.01,2249.34,1100],["2012-08-03",2113.01,2181.17,2113.01,2181.17,21700],["2012-08-06",2113.01,2249.34,2113.01,2249.34,13200],["2012-08-07",2113.01,2181.17,2113.01,2181.17,9100],["2012-08-08",2113.01,2249.34,2113.01,2249.34,400],["2012-08-09",2249.34,2249.34,2249.34,2249.34,0],["2012-08-10",2113.01,2181.17,2113.01,2181.17,11600],["2012-08-13",2181.17,2181.17,2113.01,2181.17,3900],["2012-08-14",2181.17,2181.17,2181.17,2181.17,0],["2012-08-15",2044.85,2113.01,2044.85,2044.85,5800],["2012-08-16",2044.85,2044.85,2044.85,2044.85,1100],["2012-08-17",1976.69,2113.01,1976.69,2113.01,200],["2012-08-20",2113.01,2113.01,2044.85,2113.01,17200],["2012-08-21",2044.85,2044.85,1976.69,1976.69,22600],["2012-08-22",1976.69,1976.69,1908.53,1908.53,34200],["2012-08-23",1840.37,1976.69,1840.37,1976.69,16600],["2012-08-24",1840.37,2044.85,1840.37,2044.85,25900],["2012-08-27",1908.53,1908.53,1908.53,1908.53,11600],["2012-08-28",1908.53,1908.53,1908.53,1908.53,8000],["2012-08-29",1908.53,1976.69,1908.53,1976.69,18700],["2012-08-30",1976.69,1976.69,1976.69,1976.69,27000],["2012-08-31",1976.69,2113.01,1976.69,2044.85,12800],["2012-09-04",2044.85,2044.85,2044.85,2044.85,800],["2012-09-05",2044.85,2044.85,1976.69,2044.85,11500],["2012-09-06",2044.85,2044.85,1976.69,1976.69,5000],["2012-09-07",1840.37,2044.85,1840.37,2044.85,23400],["2012-09-10",1976.69,1976.69,1908.53,1908.53,16900],["2012-09-11",1840.37,1908.53,1840.37,1908.53,10700],["2012-09-12",1908.53,1908.53,1908.53,1908.53,2000],["2012-09-13",1908.53,1976.69,1908.53,1976.69,26700],["2012-09-14",2044.85,2113.01,2044.85,2113.01,6100],["2012-09-17",2044.85,2044.85,2044.85,2044.85,2000],["2012-09-18",1976.69,2044.85,1976.69,2044.85,6600],["2012-09-19",1976.69,2044.85,1976.69,2044.85,7200],["2012-09-20",2044.85,2044.85,1976.69,1976.69,28900],["2012-09-21",2044.85,2044.85,1908.53,2044.85,2200],["2012-09-24",1908.53,1976.69,1908.53,1976.69,39300],["2012-09-25",1840.37,2044.85,1840.37,2044.85,67400],["2012-09-26",1976.69,2044.85,1976.69,2044.85,9200],["2012-09-27",2044.85,2044.85,2044.85,2044.85,1000],["2012-09-28",1976.69,2044.85,1976.69,2044.85,3100],["2012-10-01",1908.53,1908.53,1908.53,1908.53,5600],["2012-10-02",1908.53,1976.69,1908.53,1976.69,7400],["2012-10-03",1908.53,1908.53,1908.53,1908.53,100],["2012-10-04",1840.37,1908.53,1840.37,1908.53,12000],["2012-10-05",1908.53,1908.53,1908.53,1908.53,0],["2012-10-08",1908.53,1976.69,1908.53,1976.69,17500],["2012-10-09",1840.37,1840.37,1840.37,1840.37,1600],["2012-10-10",1840.37,1908.53,1840.37,1908.53,7800],["2012-10-11",1976.69,1976.69,1908.53,1908.53,20200],["2012-10-12",1908.53,1908.53,1908.53,1908.53,0],["2012-10-15",1908.53,1908.53,1908.53,1908.53,800],["2012-10-16",1908.53,1976.69,1908.53,1976.69,5000],["2012-10-17",1840.37,1908.53,1840.37,1908.53,10000],["2012-10-18",1908.53,1908.53,1908.53,1908.53,2100],["2012-10-19",1908.53,1976.69,1908.53,1976.69,17100],["2012-10-22",1908.53,1908.53,1908.53,1908.53,2900],["2012-10-23",1908.53,1908.53,1840.37,1840.37,12300],["2012-10-24",1840.37,1840.37,1772.2,1772.2,21700],["2012-10-25",1704.04,1772.2,1704.04,1772.2,1500],["2012-10-26",1772.2,1840.37,1772.2,1840.37,1100],["2012-10-29",1840.37,1840.37,1772.2,1840.37,1000],["2012-10-30",1772.2,1840.37,1772.2,1840.37,3100],["2012-10-31",1908.53,1908.53,1908.53,1908.53,100],["2012-11-01",1840.37,1840.37,1840.37,1840.37,1000],["2012-11-02",1772.2,1772.2,1772.2,1772.2,2100],["2012-11-05",1772.2,1772.2,1772.2,1772.2,3300],["2012-11-06",1772.2,1772.2,1704.04,1772.2,800],["2012-11-07",1772.2,1840.37,1772.2,1840.37,10100],["2012-11-08",1840.37,1840.37,1840.37,1840.37,400],["2012-11-09",1772.2,1840.37,1772.2,1840.37,10200],["2012-11-12",1840.37,1840.37,1840.37,1840.37,100],["2012-11-13",1772.2,1772.2,1772.2,1772.2,6200],["2012-11-14",1840.37,1840.37,1772.2,1840.37,12100],["2012-11-15",1908.53,1908.53,1908.53,1908.53,1200],["2012-11-16",1840.37,1840.37,1840.37,1840.37,1000],["2012-11-19",1772.2,1908.53,1772.2,1908.53,2500],["2012-11-20",1840.37,1840.37,1840.37,1840.37,0],["2012-11-21",1772.2,1840.37,1772.2,1840.37,2900],["2012-11-22",1772.2,1840.37,1772.2,1840.37,3800],["2012-11-23",1840.37,1840.37,1840.37,1840.37,200],["2012-11-26",1840.37,1840.37,1772.2,1840.37,6200],["2012-11-27",1772.2,1840.37,1772.2,1840.37,4400],["2012-11-28",1772.2,1840.37,1772.2,1840.37,800],["2012-11-29",1772.2,1840.37,1772.2,1772.2,6700],["2012-11-30",1908.53,1908.53,1908.53,1908.53,100],["2012-12-03",1908.53,1908.53,1908.53,1908.53,0],["2012-12-04",1840.37,1840.37,1840.37,1840.37,2100],["2012-12-05",1772.2,1840.37,1772.2,1840.37,6000],["2012-12-06",1840.37,1908.53,1840.37,1908.53,300],["2012-12-07",1908.53,1908.53,1908.53,1908.53,13000],["2012-12-10",1908.53,1976.69,1908.53,1976.69,10500],["2012-12-11",1908.53,1976.69,1908.53,1976.69,900],["2012-12-12",1976.69,1976.69,1908.53,1908.53,4300],["2012-12-13",1908.53,1976.69,1908.53,1976.69,10200],["2012-12-14",1976.69,1976.69,1908.53,1908.53,1000],["2012-12-17",1840.37,1908.53,1840.37,1908.53,11064],["2012-12-18",1840.37,1908.53,1840.37,1908.53,8800],["2012-12-19",1840.37,1976.69,1840.37,1976.69,11800],["2012-12-20",1908.53,1908.53,1908.53,1908.53,7800],["2012-12-21",1840.37,1976.69,1840.37,1976.69,10000],["2012-12-24",1908.53,1976.69,1908.53,1976.69,1500],["2012-12-25",1976.69,1976.69,1976.69,1976.69,1700],["2012-12-26",1908.53,1976.69,1908.53,1976.69,21200],["2012-12-27",2044.85,2044.85,1976.69,1976.69,1200],["2012-12-28",1976.69,2113.01,1976.69,2113.01,14500],["2013-01-02",2181.17,2249.34,2181.17,2249.34,7100],["2013-01-03",2181.17,2181.17,2113.01,2113.01,12500],["2013-01-04",1976.69,2181.17,1976.69,2181.17,13000],["2013-01-07",2044.85,2181.17,2044.85,2181.17,2400],["2013-01-08",2181.17,2181.17,2044.85,2044.85,7300],["2013-01-09",2113.01,2181.17,1976.69,1976.69,30900],["2013-01-10",2044.85,2044.85,1976.69,2044.85,1800],["2013-01-11",2044.85,2044.85,2044.85,2044.85,0],["2013-01-14",2044.85,2181.17,2044.85,2113.01,36400],["2013-01-15",2044.85,2181.17,2044.85,2113.01,7900],["2013-01-16",2113.01,2181.17,2113.01,2181.17,19200],["2013-01-17",2249.34,2249.34,2113.01,2181.17,2800],["2013-01-18",2113.01,2181.17,2044.85,2181.17,3600],["2013-01-21",2181.17,2181.17,2044.85,2113.01,3800],["2013-01-22",2044.85,2044.85,2044.85,2044.85,8700],["2013-01-23",2044.85,2044.85,2044.85,2044.85,0],["2013-01-24",2044.85,2249.34,1976.69,2249.34,28600],["2013-01-25",2181.17,2181.17,2113.01,2181.17,23000],["2013-01-28",2181.17,2249.34,2181.17,2249.34,27300],["2013-01-29",2181.17,2317.5,2181.17,2317.5,18700],["2013-01-30",2317.5,2317.5,2249.34,2249.34,32300],["2013-01-31",2317.5,2317.5,2181.17,2249.34,3300],["2013-02-01",2113.01,2249.34,2044.85,2249.34,2600],["2013-02-04",2113.01,2181.17,1976.69,2181.17,17900],["2013-02-05",2044.85,2181.17,2044.85,2181.17,6300],["2013-02-06",2113.01,2181.17,2113.01,2181.17,5300],["2013-02-07",2249.34,2249.34,2113.01,2181.17,3100],["2013-02-08",2181.17,2249.34,2181.17,2249.34,5400],["2013-02-18",2181.17,2249.34,2113.01,2249.34,19500],["2013-02-19",2317.5,2317.5,2181.17,2249.34,4200],["2013-02-20",2181.17,2317.5,2181.17,2181.17,16100],["2013-02-21",2181.17,2385.66,2113.01,2113.01,50000],["2013-02-22",2181.17,2249.34,2181.17,2249.34,14400],["2013-02-25",2249.34,2385.66,2249.34,2385.66,22300],["2013-02-26",2453.82,2453.82,2249.34,2317.5,33500],["2013-02-27",2249.34,2317.5,2181.17,2317.5,9100],["2013-02-28",2317.5,2317.5,2317.5,2317.5,2300],["2013-03-01",2249.34,2317.5,2181.17,2317.5,8700],["2013-03-04",2249.34,2249.34,2249.34,2249.34,1200],["2013-03-05",2181.17,2181.17,2113.01,2181.17,11400],["2013-03-06",2249.34,2249.34,2249.34,2249.34,800],["2013-03-07",2249.34,2249.34,2249.34,2249.34,0],["2013-03-08",2249.34,2249.34,2113.01,2249.34,1200],["2013-03-11",2249.34,2317.5,2249.34,2317.5,10100],["2013-03-12",2317.5,2317.5,2317.5,2317.5,0],["2013-03-13",2317.5,2317.5,2181.17,2181.17,1900],["2013-03-14",2181.17,2181.17,2181.17,2181.17,1000],["2013-03-15",2113.01,2181.17,2044.85,2181.17,4800],["2013-03-18",2181.17,2181.17,2113.01,2181.17,3600],["2013-03-19",2181.17,2249.34,2181.17,2181.17,5600],["2013-03-20",2113.01,2249.34,2113.01,2249.34,3400],["2013-03-21",2249.34,2249.34,2249.34,2249.34,0],["2013-03-22",2249.34,2249.34,2249.34,2249.34,0],["2013-03-25",2113.01,2113.01,2113.01,2113.01,4800],["2013-03-26",2044.85,2113.01,2044.85,2113.01,6000],["2013-03-27",2044.85,2181.17,1976.69,2181.17,7300],["2013-03-28",2113.01,2181.17,2044.85,2181.17,700],["2013-03-29",2044.85,2044.85,2044.85,2044.85,5600],["2013-04-01",2181.17,2249.34,2181.17,2249.34,300],["2013-04-02",2113.01,2181.17,2113.01,2181.17,5700],["2013-04-03",2113.01,2113.01,2044.85,2113.01,1800],["2013-04-04",2113.01,2113.01,2113.01,2113.01,0],["2013-04-05",2113.01,2181.17,2113.01,2181.17,800],["2013-04-08",2113.01,2113.01,2113.01,2113.01,100],["2013-04-09",2044.85,2044.85,2044.85,2044.85,3900],["2013-04-10",2044.85,2044.85,2044.85,2044.85,25300],["2013-04-11",2113.01,2181.17,2113.01,2181.17,200],["2013-04-12",2181.17,2181.17,2181.17,2181.17,0],["2013-04-15",2181.17,2181.17,2181.17,2181.17,0],["2013-04-16",2181.17,2181.17,2181.17,2181.17,0],["2013-04-17",2181.17,2181.17,2181.17,2181.17,0],["2013-04-18",2181.17,2181.17,2181.17,2181.17,0],["2013-04-22",2181.17,2181.17,2181.17,2181.17,0],["2013-04-23",1976.69,2044.85,1976.69,2044.85,600],["2013-04-24",2113.01,2113.01,2113.01,2113.01,100],["2013-04-25",2113.01,2113.01,2113.01,2113.01,0],["2013-04-26",2113.01,2249.34,2044.85,2249.34,2900],["2013-05-02",2181.17,2249.34,2044.85,2249.34,700],["2013-05-03",2044.85,2113.01,2044.85,2113.01,6100],["2013-05-06",2113.01,2249.34,2113.01,2249.34,7700],["2013-05-07",2113.01,2113.01,2113.01,2113.01,3600],["2013-05-08",2113.01,2181.17,2113.01,2181.17,1000],["2013-05-09",2181.17,2249.34,2113.01,2249.34,12200],["2013-05-10",2181.17,2249.34,2181.17,2249.34,600],["2013-05-13",2113.01,2249.34,2113.01,2249.34,10700],["2013-05-14",2181.17,2249.34,2181.17,2249.34,2000],["2013-05-15",2113.01,2181.17,2113.01,2113.01,6700],["2013-05-16",2181.17,2249.34,2181.17,2249.34,1600],["2013-05-17",2113.01,2181.17,2113.01,2181.17,1300],["2013-05-20",2181.17,2249.34,2181.17,2249.34,3500],["2013-05-21",2181.17,2249.34,2181.17,2249.34,8600],["2013-05-22",2249.34,2249.34,2181.17,2249.34,25800],["2013-05-23",2249.34,2249.34,2181.17,2249.34,38000],["2013-05-24",2181.17,2249.34,2181.17,2249.34,23600],["2013-05-27",2249.34,2317.5,2249.34,2317.5,5400],["2013-05-28",2181.17,2317.5,2181.17,2317.5,14700],["2013-05-29",2317.5,2317.5,2317.5,2317.5,18100],["2013-05-30",2317.5,2385.66,2317.5,2385.66,2900],["2013-05-31",2385.66,2453.82,2317.5,2453.82,21000],["2013-06-03",2317.5,2453.82,2317.5,2385.66,33400],["2013-06-04",2453.82,2453.82,2385.66,2385.66,14600],["2013-06-05",2385.66,2385.66,2317.5,2317.5,10000],["2013-06-06",2385.66,2385.66,2385.66,2385.66,3000],["2013-06-07",2385.66,2385.66,2385.66,2385.66,0],["2013-06-10",2317.5,2453.82,2317.5,2453.82,20800],["2013-06-11",2317.5,2453.82,2317.5,2453.82,800],["2013-06-12",2453.82,2453.82,2453.82,2453.82,0],["2013-06-13",2385.66,2385.66,2317.5,2385.66,2100],["2013-06-14",2385.66,2385.66,2385.66,2385.66,0],["2013-06-17",2317.5,2385.66,2317.5,2385.66,24700],["2013-06-18",2317.5,2385.66,2317.5,2385.66,19000],["2013-06-19",2385.66,2385.66,2385.66,2385.66,0],["2013-06-20",2317.5,2317.5,2317.5,2317.5,9100],["2013-06-21",2385.66,2385.66,2317.5,2385.66,20200],["2013-06-24",2317.5,2385.66,2249.34,2249.34,9700],["2013-06-25",2317.5,2317.5,2249.34,2249.34,9600],["2013-06-26",2249.34,2317.5,2249.34,2249.34,5300],["2013-06-27",2249.34,2317.5,2249.34,2317.5,8500],["2013-06-28",2317.5,2317.5,2249.34,2249.34,3400],["2013-07-01",2249.34,2385.66,2249.34,2385.66,6600],["2013-07-02",2385.66,2385.66,2385.66,2385.66,0],["2013-07-03",2249.34,2249.34,2249.34,2249.34,2300],["2013-07-04",2249.34,2249.34,2249.34,2249.34,4000],["2013-07-05",2249.34,2317.5,2249.34,2317.5,4100],["2013-07-08",2249.34,2317.5,2249.34,2317.5,11300],["2013-07-09",2385.66,2385.66,2385.66,2385.66,100],["2013-07-10",2385.66,2385.66,2249.34,2385.66,5800],["2013-07-11",2249.34,2385.66,2249.34,2385.66,5100],["2013-07-12",2385.66,2385.66,2249.34,2385.66,3500],["2013-07-15",2317.5,2385.66,2317.5,2385.66,9100],["2013-07-16",2317.5,2385.66,2317.5,2385.66,14000],["2013-07-17",2385.66,2385.66,2385.66,2385.66,2100],["2013-07-18",2317.5,2317.5,2317.5,2317.5,200],["2013-07-19",2317.5,2385.66,2317.5,2385.66,2900],["2013-07-22",2317.5,2385.66,2317.5,2385.66,12200],["2013-07-23",2385.66,2385.66,2385.66,2385.66,1300],["2013-07-24",2317.5,2317.5,2317.5,2317.5,1100],["2013-07-25",2317.5,2317.5,2317.5,2317.5,1300],["2013-07-26",2249.34,2385.66,2249.34,2385.66,5100],["2013-07-29",2249.34,2249.34,2249.34,2249.34,2100],["2013-07-30",2249.34,2453.82,2249.34,2453.82,15300],["2013-07-31",2385.66,2385.66,2317.5,2317.5,1100],["2013-08-01",2181.17,2385.66,2181.17,2385.66,800],["2013-08-02",2385.66,2385.66,2385.66,2385.66,3000],["2013-08-05",2385.66,2385.66,2385.66,2385.66,5000],["2013-08-06",2317.5,2521.98,2317.5,2521.98,17600],["2013-08-07",2453.82,2453.82,2453.82,2453.82,300],["2013-08-08",2385.66,2385.66,2385.66,2385.66,3100],["2013-08-09",2385.66,2385.66,2385.66,2385.66,7700],["2013-08-12",2317.5,2317.5,2317.5,2317.5,500],["2013-08-13",2385.66,2385.66,2385.66,2385.66,2000],["2013-08-14",2317.5,2385.66,2317.5,2385.66,6000],["2013-08-15",2317.5,2385.66,2317.5,2385.66,1000],["2013-08-16",2317.5,2385.66,2317.5,2385.66,4300],["2013-08-19",2385.66,2385.66,2385.66,2385.66,1000],["2013-08-20",2385.66,2453.82,2385.66,2453.82,2400],["2013-08-21",2521.98,2521.98,2521.98,2521.98,100],["2013-08-22",2385.66,2385.66,2385.66,2385.66,1400],["2013-08-23",2453.82,2453.82,2453.82,2453.82,20000],["2013-08-26",2453.82,2521.98,2453.82,2521.98,400],["2013-08-27",2521.98,2521.98,2521.98,2521.98,0],["2013-08-28",2385.66,2453.82,2385.66,2453.82,400],["2013-08-29",2453.82,2453.82,2453.82,2453.82,7600],["2013-08-30",2453.82,2521.98,2453.82,2453.82,17400],["2013-09-03",2453.82,2521.98,2453.82,2521.98,1100],["2013-09-04",2521.98,2521.98,2521.98,2521.98,2100],["2013-09-05",2453.82,2521.98,2453.82,2521.98,3100],["2013-09-06",2453.82,2453.82,2453.82,2453.82,6000],["2013-09-09",2453.82,2453.82,2453.82,2453.82,22500],["2013-09-10",2453.82,2521.98,2385.66,2521.98,18100],["2013-09-11",2453.82,2453.82,2385.66,2453.82,22700],["2013-09-12",2453.82,2453.82,2453.82,2453.82,0],["2013-09-13",2521.98,2521.98,2521.98,2521.98,100],["2013-09-16",2453.82,2453.82,2453.82,2453.82,5000],["2013-09-17",2385.66,2453.82,2385.66,2453.82,14000],["2013-09-18",2385.66,2521.98,2385.66,2521.98,1100],["2013-09-19",2521.98,2521.98,2521.98,2521.98,0],["2013-09-20",2385.66,2453.82,2385.66,2453.82,14100],["2013-09-23",2453.82,2453.82,2453.82,2453.82,7200],["2013-09-24",2590.15,2658.31,2521.98,2658.31,26000],["2013-09-25",2658.31,2658.31,2658.31,2658.31,0],["2013-09-26",2658.31,2726.47,2658.31,2726.47,500],["2013-09-27",2658.31,2658.31,2590.15,2590.15,2500],["2013-09-30",2590.15,2726.47,2590.15,2658.31,8700],["2013-10-01",2658.31,2726.47,2590.15,2590.15,26500],["2013-10-02",2658.31,2658.31,2658.31,2658.31,3000],["2013-10-03",2658.31,2658.31,2658.31,2658.31,6600],["2013-10-04",2726.47,2726.47,2658.31,2658.31,3800],["2013-10-07",2726.47,2726.47,2726.47,2726.47,700],["2013-10-08",2590.15,2726.47,2590.15,2726.47,300],["2013-10-09",2590.15,2658.31,2590.15,2658.31,5300],["2013-10-10",2658.31,2658.31,2658.31,2658.31,0],["2013-10-11",2590.15,2658.31,2590.15,2590.15,14600],["2013-10-14",2658.31,2658.31,2590.15,2590.15,1700],["2013-10-15",2726.47,2726.47,2726.47,2726.47,100],["2013-10-16",2726.47,2726.47,2726.47,2726.47,0],["2013-10-17",2726.47,2726.47,2726.47,2726.47,0],["2013-10-18",2658.31,2658.31,2590.15,2590.15,1000],["2013-10-21",2590.15,2658.31,2521.98,2658.31,1300],["2013-10-22",2658.31,2658.31,2658.31,2658.31,2100],["2013-10-23",2453.82,2453.82,2453.82,2453.82,100],["2013-10-24",2658.31,2658.31,2658.31,2658.31,100],["2013-10-25",2726.47,2726.47,2726.47,2726.47,500],["2013-10-28",2658.31,2658.31,2658.31,2658.31,2500],["2013-10-29",2658.31,2658.31,2658.31,2658.31,12100],["2013-10-30",2658.31,2658.31,2658.31,2658.31,0],["2013-10-31",2590.15,2658.31,2590.15,2658.31,1100],["2013-11-01",2590.15,2658.31,2590.15,2658.31,1100],["2013-11-04",2658.31,2658.31,2658.31,2658.31,4300],["2013-11-05",2590.15,2658.31,2590.15,2658.31,1400],["2013-11-06",2590.15,2590.15,2590.15,2590.15,1000],["2013-11-07",2658.31,2658.31,2590.15,2658.31,33973],["2013-11-08",2726.47,2726.47,2658.31,2658.31,3000],["2013-11-11",2658.31,2658.31,2658.31,2658.31,2700],["2013-11-12",2658.31,2658.31,2590.15,2658.31,11600],["2013-11-13",2658.31,2726.47,2658.31,2726.47,24500],["2013-11-14",2726.47,2794.63,2726.47,2794.63,11900],["2013-11-15",2794.63,2794.63,2794.63,2794.63,12600],["2013-11-18",2794.63,2930.95,2794.63,2930.95,48000],["2013-11-19",2999.12,3067.28,2999.12,3067.28,5600],["2013-11-20",3067.28,3203.6,3067.28,3203.6,25850],["2013-11-21",3203.6,3203.6,2999.12,3203.6,14123],["2013-11-22",3203.6,3203.6,2999.12,3067.28,12600],["2013-11-25",3067.28,3203.6,2794.63,3203.6,45900],["2013-11-26",2930.95,3203.6,2930.95,3203.6,12500],["2013-11-27",3135.44,3203.6,3135.44,3203.6,4000],["2013-11-28",3067.28,3203.6,3067.28,3203.6,400],["2013-11-29",3203.6,3203.6,3135.44,3135.44,20000],["2013-12-02",2999.12,3203.6,2999.12,3135.44,5000],["2013-12-03",3067.28,3135.44,3067.28,3135.44,600],["2013-12-04",3067.28,3135.44,3067.28,3135.44,1100],["2013-12-05",3067.28,3135.44,3067.28,3135.44,600],["2013-12-06",3067.28,3067.28,2999.12,3067.28,7100],["2013-12-09",2999.12,2999.12,2930.95,2999.12,1800],["2013-12-10",2930.95,2930.95,2794.63,2794.63,3000],["2013-12-11",2862.79,2930.95,2658.31,2930.95,8500],["2013-12-12",2726.47,2930.95,2726.47,2930.95,5100],["2013-12-13",2726.47,2930.95,2726.47,2862.79,6000],["2013-12-16",2726.47,2794.63,2726.47,2794.63,15400],["2013-12-17",2862.79,2999.12,2862.79,2999.12,6200],["2013-12-18",2930.95,2930.95,2862.79,2862.79,9700],["2013-12-19",2930.95,2930.95,2930.95,2930.95,100],["2013-12-20",2930.95,2930.95,2930.95,2930.95,0],["2013-12-23",2794.63,2930.95,2794.63,2930.95,2300],["2013-12-24",2794.63,2794.63,2794.63,2794.63,15700],["2013-12-25",2862.79,2930.95,2862.79,2930.95,3200],["2013-12-26",2862.79,2862.79,2862.79,2862.79,3000],["2013-12-27",2930.95,2930.95,2794.63,2930.95,15300],["2013-12-30",2862.79,2930.95,2794.63,2930.95,29500],["2013-12-31",2794.63,2930.95,2726.47,2930.95,3100],["2014-01-02",2862.79,2930.95,2862.79,2930.95,3500],["2014-01-03",2862.79,2930.95,2794.63,2794.63,15700],["2014-01-06",2794.63,2999.12,2794.63,2930.95,15000],["2014-01-07",2930.95,2930.95,2930.95,2930.95,3600],["2014-01-08",2930.95,2999.12,2930.95,2999.12,3400],["2014-01-09",2930.95,2930.95,2930.95,2930.95,1000],["2014-01-10",2862.79,2930.95,2862.79,2930.95,1210],["2014-01-13",2862.79,2862.79,2862.79,2862.79,6000],["2014-01-14",2862.79,2930.95,2794.63,2930.95,11100],["2014-01-15",2930.95,2930.95,2862.79,2930.95,13200],["2014-01-16",2862.79,2999.12,2862.79,2999.12,16900],["2014-01-17",2930.95,2930.95,2862.79,2862.79,5700],["2014-01-20",2794.63,2930.95,2726.47,2930.95,4700],["2014-01-21",2794.63,2862.79,2794.63,2862.79,1100],["2014-01-22",2794.63,2862.79,2726.47,2726.47,14200],["2014-01-23",2930.95,2930.95,2930.95,2930.95,100],["2014-01-24",2930.95,2930.95,2930.95,2930.95,100],["2014-01-27",2794.63,2862.79,2726.47,2862.79,4200],["2014-02-06",2794.63,2930.95,2794.63,2930.95,4800],["2014-02-07",2999.12,2999.12,2930.95,2930.95,1100],["2014-02-10",2862.79,2999.12,2862.79,2999.12,12200],["2014-02-11",3067.28,3067.28,2999.12,2999.12,21300],["2014-02-12",3067.28,3067.28,2999.12,3067.28,65400],["2014-02-13",3067.28,3067.28,2999.12,3067.28,11700],["2014-02-14",3067.28,3135.44,2794.63,3135.44,74500],["2014-02-17",3067.28,3067.28,3067.28,3067.28,4900],["2014-02-18",3067.28,3339.92,3067.28,3339.92,94000],["2014-02-19",3544.41,3544.41,3339.92,3476.25,24300],["2014-02-20",3544.41,3544.41,3135.44,3135.44,44700],["2014-02-21",3271.76,3408.09,3203.6,3408.09,37400],["2014-02-24",3476.25,3476.25,3271.76,3476.25,4600],["2014-02-25",3476.25,3476.25,3271.76,3339.92,33300],["2014-02-26",3339.92,3339.92,3271.76,3339.92,67500],["2014-02-27",3339.92,3408.09,3271.76,3339.92,49300],["2014-02-28",3408.09,3408.09,3339.92,3339.92,1400],["2014-03-03",3339.92,3476.25,3339.92,3339.92,70400],["2014-03-04",3339.92,3544.41,3339.92,3544.41,62200],["2014-03-05",3476.25,3544.41,3476.25,3544.41,10500],["2014-03-06",3476.25,3612.57,3476.25,3612.57,21300],["2014-03-07",3544.41,3544.41,3476.25,3476.25,16800],["2014-03-10",3748.89,3817.06,3476.25,3817.06,54700],["2014-03-11",3953.38,4157.86,3817.06,4089.7,126200],["2014-03-12",4089.7,4089.7,3953.38,4021.54,32800],["2014-03-13",3748.89,4021.54,3748.89,4021.54,29200],["2014-03-14",4021.54,4021.54,3885.22,3953.38,45200],["2014-03-17",4157.86,4157.86,3953.38,4089.7,55410],["2014-03-18",4157.86,4157.86,3953.38,4021.54,62100],["2014-03-19",4089.7,4362.35,4021.54,4362.35,115860],["2014-03-20",4703.16,4703.16,4362.35,4566.84,100750],["2014-03-21",4566.84,4635.0,4362.35,4566.84,35900],["2014-03-24",4430.51,4703.16,4430.51,4703.16,108220],["2014-03-25",4703.16,4703.16,4430.51,4430.51,42800],["2014-03-26",4566.84,4566.84,4157.86,4430.51,46350],["2014-03-27",4498.67,4498.67,4089.7,4362.35,84800],["2014-03-28",4362.35,4362.35,4362.35,4362.35,5800],["2014-03-31",4157.86,4294.19,4157.86,4226.03,25300],["2014-04-01",4226.03,4226.03,3817.06,3953.38,116110],["2014-04-02",4089.7,4089.7,3817.06,3953.38,21710],["2014-04-03",4089.7,4157.86,3953.38,4157.86,19200],["2014-04-04",3953.38,4021.54,3885.22,3885.22,9000],["2014-04-07",3953.38,4089.7,3885.22,4021.54,7300],["2014-04-08",4089.7,4089.7,3885.22,4089.7,3000],["2014-04-10",4226.03,4226.03,3885.22,3885.22,40500],["2014-04-11",3953.38,3953.38,3817.06,3953.38,14100],["2014-04-14",3885.22,3953.38,3680.73,3817.06,42000],["2014-04-15",3748.89,3885.22,3612.57,3817.06,45800],["2014-04-16",3817.06,3817.06,3544.41,3544.41,13700],["2014-04-17",3612.57,3817.06,3612.57,3817.06,20100],["2014-04-18",3612.57,3612.57,3476.25,3476.25,70000],["2014-04-21",3476.25,3612.57,3339.92,3612.57,45219],["2014-04-22",3612.57,3612.57,3408.09,3544.41,14000],["2014-04-23",3339.92,3680.73,3339.92,3680.73,18600],["2014-04-24",3680.73,3748.89,3612.57,3612.57,2200],["2014-04-25",3680.73,3885.22,3680.73,3748.89,700],["2014-04-28",3476.25,3544.41,3476.25,3544.41,11400],["2014-04-29",3612.57,3680.73,3612.57,3680.73,10100],["2014-05-05",3680.73,3680.73,3544.41,3544.41,8500],["2014-05-06",3612.57,3612.57,3408.09,3612.57,40800],["2014-05-07",3476.25,3680.73,3476.25,3680.73,11400],["2014-05-08",3476.25,3476.25,3339.92,3339.92,53500],["2014-05-09",3339.92,3544.41,3339.92,3544.41,32900],["2014-05-12",3408.09,3408.09,3203.6,3203.6,39300],["2014-05-13",3271.76,3339.92,3135.44,3135.44,39700],["2014-05-14",3271.76,3339.92,3203.6,3339.92,9700],["2014-05-15",3476.25,3476.25,3203.6,3271.76,21900],["2014-05-16",3339.92,3339.92,3203.6,3339.92,9000],["2014-05-19",3339.92,3476.25,3339.92,3476.25,2600],["2014-05-20",3612.57,3612.57,3612.57,3612.57,17200],["2014-05-21",3476.25,3953.38,3408.09,3953.38,34700],["2014-05-22",3680.73,3953.38,3680.73,3953.38,2700],["2014-05-23",3953.38,3953.38,3953.38,3953.38,0],["2014-05-26",3953.38,3953.38,3953.38,3953.38,0],["2014-05-27",3748.89,3885.22,3748.89,3817.06,18300],["2014-05-28",3748.89,3885.22,3748.89,3817.06,10500],["2014-05-29",3885.22,3885.22,3748.89,3817.06,1600],["2014-05-30",3885.22,3885.22,3680.73,3680.73,8600],["2014-06-02",3748.89,3748.89,3339.92,3748.89,2200],["2014-06-03",3748.89,3748.89,3748.89,3748.89,0],["2014-06-04",3748.89,3748.89,3544.41,3544.41,7500],["2014-06-05",3680.73,3680.73,3544.41,3544.41,300],["2014-06-06",3817.06,3817.06,3476.25,3544.41,13500],["2014-06-09",3476.25,3612.57,3476.25,3612.57,500],["2014-06-10",3544.41,3544.41,3339.92,3544.41,10900],["2014-06-11",3408.09,3476.25,3408.09,3476.25,1400],["2014-06-12",3476.25,3544.41,3476.25,3544.41,2000],["2014-06-13",3339.92,3544.41,3339.92,3544.41,500],["2014-06-16",3408.09,3476.25,3408.09,3476.25,1800],["2014-06-17",3408.09,3476.25,3408.09,3476.25,1100],["2014-06-18",3408.09,3476.25,3408.09,3408.09,10700],["2014-06-19",3476.25,3680.73,3408.09,3680.73,21400],["2014-06-20",3680.73,3680.73,3544.41,3680.73,5800],["2014-06-23",3680.73,3680.73,3680.73,3680.73,0],["2014-06-24",3680.73,3680.73,3680.73,3680.73,0],["2014-06-25",3680.73,3680.73,3680.73,3680.73,0],["2014-06-26",3680.73,3680.73,3680.73,3680.73,0],["2014-06-27",3544.41,3544.41,3408.09,3408.09,12400],["2014-06-30",3612.57,3680.73,3408.09,3680.73,21100],["2014-07-01",3680.73,3680.73,3680.73,3680.73,0],["2014-07-02",3476.25,3680.73,3476.25,3680.73,40800],["2014-07-03",3476.25,3680.73,3476.25,3680.73,12300],["2014-07-04",3476.25,3748.89,3476.25,3680.73,11700],["2014-07-07",3748.89,3748.89,3680.73,3680.73,1300],["2014-07-08",3476.25,3680.73,3476.25,3612.57,3200],["2014-07-09",3612.57,3680.73,3612.57,3680.73,10500],["2014-07-10",3612.57,3817.06,3612.57,3748.89,27064],["2014-07-11",3817.06,3817.06,3817.06,3817.06,300],["2014-07-14",3680.73,3680.73,3612.57,3680.73,11600],["2014-07-15",3612.57,3680.73,3612.57,3680.73,5000],["2014-07-16",3680.73,3680.73,3680.73,3680.73,85000],["2014-07-17",3476.25,3680.73,3476.25,3680.73,25400],["2014-07-18",3612.57,3680.73,3544.41,3680.73,19800],["2014-07-21",3680.73,3680.73,3612.57,3680.73,5200],["2014-07-22",3544.41,3680.73,3544.41,3680.73,8900],["2014-07-23",3544.41,3748.89,3544.41,3748.89,34600],["2014-07-24",3817.06,3885.22,3748.89,3885.22,37600],["2014-07-25",4021.54,4021.54,4021.54,4021.54,7320],["2014-07-28",3817.06,3885.22,3748.89,3885.22,10800],["2014-07-29",3680.73,3817.06,3680.73,3817.06,22500],["2014-07-30",3885.22,3885.22,3748.89,3748.89,2800],["2014-07-31",4021.54,4021.54,3680.73,3680.73,4300],["2014-08-01",3885.22,3953.38,3680.73,3680.73,3016],["2014-08-04",3680.73,3748.89,3680.73,3748.89,11100],["2014-08-05",3748.89,3748.89,3748.89,3748.89,5500],["2014-08-06",3748.89,3817.06,3748.89,3817.06,12200],["2014-08-07",3748.89,3817.06,3748.89,3817.06,3600],["2014-08-08",3817.06,3817.06,3748.89,3748.89,6300],["2014-08-11",3748.89,3817.06,3748.89,3817.06,5000],["2014-08-12",3748.89,3885.22,3748.89,3885.22,5700],["2014-08-13",3817.06,3885.22,3748.89,3885.22,4300],["2014-08-14",3748.89,3885.22,3748.89,3817.06,13700],["2014-08-15",3817.06,3817.06,3817.06,3817.06,1700],["2014-08-18",3817.06,3817.06,3817.06,3817.06,19000],["2014-08-19",3885.22,4021.54,3817.06,3953.38,26400],["2014-08-20",3885.22,3953.38,3885.22,3953.38,3600],["2014-08-21",3885.22,3953.38,3885.22,3885.22,10000],["2014-08-22",3817.06,3885.22,3817.06,3885.22,200],["2014-08-25",3817.06,4021.54,3817.06,4021.54,47600],["2014-08-26",4021.54,4021.54,3885.22,3953.38,15600],["2014-08-27",4021.54,4021.54,4021.54,4021.54,100],["2014-08-28",3817.06,3953.38,3817.06,3953.38,1400],["2014-08-29",3953.38,3953.38,3748.89,3953.38,21100],["2014-09-03",3953.38,3953.38,3953.38,3953.38,4400],["2014-09-04",4021.54,4089.7,3953.38,3953.38,24200],["2014-09-05",4021.54,4294.19,4021.54,4294.19,222800],["2014-09-08",4294.19,4703.16,4294.19,4566.84,134900],["2014-09-09",4703.16,4703.16,4362.35,4362.35,5900],["2014-09-10",4294.19,4430.51,4089.7,4430.51,60400],["2014-09-11",4430.51,4430.51,4021.54,4089.7,118300],["2014-09-12",4226.03,4362.35,4089.7,4294.19,94800],["2014-09-15",4566.84,4566.84,4226.03,4226.03,33300],["2014-09-16",4430.51,4430.51,4089.7,4226.03,25200],["2014-09-17",4226.03,4294.19,4089.7,4226.03,68335],["2014-09-18",4226.03,4226.03,4021.54,4157.86,40600],["2014-09-19",4157.86,4157.86,4021.54,4157.86,15900],["2014-09-22",4157.86,4157.86,4021.54,4021.54,45400],["2014-09-23",3953.38,4021.54,3748.89,3885.22,138300],["2014-09-24",3953.38,3953.38,3885.22,3953.38,30200],["2014-09-25",3885.22,4021.54,3817.06,4021.54,12400],["2014-09-26",4021.54,4157.86,4021.54,4157.86,144500],["2014-09-29",4089.7,4089.7,4021.54,4021.54,45800],["2014-09-30",4089.7,4089.7,3953.38,4021.54,45700],["2014-10-01",4021.54,4157.86,4021.54,4089.7,130600],["2014-10-02",4089.7,4157.86,4021.54,4157.86,65200],["2014-10-03",4226.03,4294.19,4157.86,4226.03,459200],["2014-10-06",4294.19,4635.0,4294.19,4635.0,1067600],["2014-10-07",5043.97,5043.97,4635.0,4839.48,442000],["2014-10-08",4771.32,4839.48,4703.16,4839.48,131300],["2014-10-09",4771.32,4771.32,4635.0,4635.0,178900],["2014-10-10",4566.84,4566.84,4362.35,4362.35,188100],["2014-10-13",4498.67,4635.0,4430.51,4498.67,110100],["2014-10-14",4566.84,4566.84,4362.35,4430.51,131200],["2014-10-15",4362.35,4498.67,4294.19,4430.51,107000],["2014-10-16",4430.51,4430.51,4226.03,4294.19,99400],["2014-10-17",4362.35,4703.16,4294.19,4430.51,78800],["2014-10-20",4498.67,4498.67,4294.19,4362.35,78100],["2014-10-21",4430.51,4430.51,4294.19,4362.35,46000],["2014-10-22",4362.35,4430.51,4294.19,4294.19,41300],["2014-10-23",4430.51,4430.51,4226.03,4226.03,119400],["2014-10-24",4635.0,4635.0,4226.03,4226.03,23300],["2014-10-27",4362.35,4362.35,4157.86,4226.03,83700],["2014-10-28",4226.03,4226.03,4089.7,4226.03,78600],["2014-10-29",4635.0,4635.0,4294.19,4430.51,43100],["2014-10-30",4498.67,4498.67,4294.19,4430.51,65600],["2014-10-31",4498.67,4498.67,4294.19,4430.51,84400],["2014-11-03",4430.51,4430.51,4226.03,4362.35,143100],["2014-11-04",4294.19,4430.51,4226.03,4294.19,196600],["2014-11-05",4294.19,4294.19,4157.86,4226.03,95800],["2014-11-06",4226.03,4294.19,4157.86,4294.19,53200],["2014-11-07",4157.86,4362.35,4157.86,4294.19,65400],["2014-11-10",4362.35,4430.51,4294.19,4294.19,51300],["2014-11-11",4498.67,4498.67,4294.19,4430.51,211650],["2014-11-12",4566.84,4839.48,4430.51,4839.48,1368264],["2014-11-13",4975.81,5316.61,4975.81,5316.61,846400],["2014-11-14",5316.61,5452.94,5043.97,5180.29,265150],["2014-11-17",5112.13,5112.13,4907.64,4975.81,307200],["2014-11-18",5112.13,5452.94,4907.64,5316.61,719700],["2014-11-19",5521.1,5521.1,5043.97,5043.97,209200],["2014-11-20",5316.61,5316.61,4907.64,5248.45,138900],["2014-11-21",5316.61,5316.61,5043.97,5043.97,278900],["2014-11-24",5043.97,5043.97,4771.32,4975.81,213673],["2014-11-25",5112.13,5112.13,4975.81,5112.13,86300],["2014-11-26",5589.26,5589.26,4771.32,4907.64,122900],["2014-11-27",4839.48,4975.81,4839.48,4975.81,164900],["2014-11-28",4975.81,5043.97,4839.48,4975.81,64743],["2014-12-01",5043.97,5384.78,4975.81,5180.29,267200],["2014-12-02",5316.61,5452.94,5112.13,5180.29,416900],["2014-12-03",5248.45,5657.42,5180.29,5657.42,567100],["2014-12-04",5793.75,5930.07,5657.42,5725.58,384897],["2014-12-05",5793.75,5793.75,5521.1,5657.42,522000],["2014-12-08",5657.42,5657.42,5384.78,5452.94,160400],["2014-12-09",5452.94,5452.94,4907.64,4907.64,228700],["2014-12-10",5180.29,5180.29,4839.48,5112.13,130000],["2014-12-11",5521.1,5521.1,5043.97,5248.45,55700],["2014-12-12",5521.1,5521.1,5112.13,5180.29,34900],["2014-12-15",5452.94,5452.94,5112.13,5248.45,48900],["2014-12-16",5248.45,5248.45,4975.81,5180.29,166300],["2014-12-17",5248.45,5248.45,4703.16,4907.64,165300],["2014-12-18",4907.64,5043.97,4907.64,4907.64,58700],["2014-12-19",4907.64,4907.64,4839.48,4907.64,88700],["2014-12-22",4839.48,4975.81,4839.48,4975.81,55700],["2014-12-23",4975.81,5112.13,4975.81,4975.81,93100],["2014-12-24",4975.81,5043.97,4975.81,5043.97,49600],["2014-12-25",4975.81,5043.97,4975.81,4975.81,72700],["2014-12-26",4907.64,4907.64,4703.16,4771.32,200700],["2014-12-29",4839.48,4839.48,4566.84,4566.84,440800],["2014-12-30",4498.67,4771.32,4430.51,4703.16,59900],["2014-12-31",4771.32,5043.97,4771.32,4975.81,132800],["2015-01-05",5043.97,5043.97,4907.64,4907.64,65600],["2015-01-06",4907.64,4975.81,4771.32,4975.81,87700],["2015-01-07",4907.64,4975.81,4907.64,4907.64,74300],["2015-01-08",4907.64,4907.64,4771.32,4907.64,106200],["2015-01-09",4839.48,4975.81,4771.32,4839.48,132700],["2015-01-12",4839.48,4975.81,4839.48,4907.64,197800],["2015-01-13",4839.48,4975.81,4839.48,4839.48,148900],["2015-01-14",4839.48,4975.81,4771.32,4907.64,104400],["2015-01-15",4907.64,5043.97,4839.48,5043.97,145900],["2015-01-16",4975.81,4975.81,4839.48,4839.48,89864],["2015-01-19",4907.64,4907.64,4771.32,4907.64,60400],["2015-01-20",4839.48,5043.97,4839.48,4907.64,119800],["2015-01-21",4907.64,5043.97,4771.32,5043.97,290300],["2015-01-22",5043.97,5521.1,5043.97,5248.45,163400],["2015-01-23",5316.61,5316.61,5180.29,5248.45,128600],["2015-01-26",5248.45,5248.45,5043.97,5043.97,12300],["2015-01-27",4975.81,5043.97,4907.64,4907.64,136700],["2015-01-28",4975.81,5112.13,4907.64,5112.13,97900],["2015-01-29",5112.13,5248.45,5112.13,5248.45,149300],["2015-01-30",5112.13,5316.61,5112.13,5112.13,352400],["2015-02-02",5180.29,5248.45,5112.13,5112.13,67600],["2015-02-03",5112.13,5248.45,5112.13,5248.45,102700],["2015-02-04",5248.45,5316.61,5043.97,5248.45,205400],["2015-02-05",5248.45,5248.45,5180.29,5180.29,35900],["2015-02-06",5180.29,5316.61,5112.13,5248.45,154230],["2015-02-09",5248.45,5316.61,5248.45,5316.61,66820],["2015-02-10",5248.45,5248.45,5112.13,5180.29,33400],["2015-02-11",5248.45,5248.45,5112.13,5180.29,26200],["2015-02-12",5316.61,5384.78,5248.45,5384.78,96200],["2015-02-13",5384.78,5384.78,5248.45,5248.45,13500],["2015-02-24",5248.45,5384.78,5180.29,5316.61,14500],["2015-02-25",5384.78,5725.58,5384.78,5657.42,157600],["2015-02-26",5793.75,5793.75,5589.26,5657.42,69100],["2015-02-27",5657.42,5657.42,5589.26,5589.26,48000],["2015-03-02",5452.94,5589.26,5384.78,5521.1,30310],["2015-03-03",5521.1,5657.42,5521.1,5657.42,156300],["2015-03-04",5930.07,5930.07,5589.26,5657.42,32300],["2015-03-05",5725.58,5793.75,5657.42,5657.42,85000],["2015-03-06",5657.42,5861.91,5657.42,5861.91,90373],["2015-03-09",5861.91,5998.23,5793.75,5793.75,125030],["2015-03-10",5793.75,6339.04,5793.75,6339.04,403100],["2015-03-11",6475.36,6679.85,6270.88,6475.36,299330],["2015-03-12",6339.04,6407.2,6134.55,6339.04,74000],["2015-03-13",6202.72,6339.04,6066.39,6066.39,94100],["2015-03-16",6066.39,6270.88,5861.91,5998.23,86800],["2015-03-17",5998.23,6407.2,5998.23,6202.72,264000],["2015-03-18",6202.72,6202.72,6066.39,6134.55,174100],["2015-03-19",6134.55,6202.72,5521.1,5521.1,152900],["2015-03-20",6066.39,6066.39,5725.58,6066.39,1432700],["2015-03-23",6134.55,6270.88,5998.23,6134.55,3390200],["2015-03-24",6134.55,6134.55,5930.07,6066.39,94600],["2015-03-25",5998.23,6066.39,5930.07,5930.07,45880],["2015-03-26",5793.75,6134.55,5793.75,6066.39,67940],["2015-03-27",5998.23,6134.55,5998.23,6134.55,130200],["2015-03-30",6134.55,6134.55,5998.23,6066.39,113400],["2015-03-31",6066.39,6134.55,5998.23,6134.55,42430],["2015-04-01",6134.55,6134.55,5793.75,6066.39,84000],["2015-04-02",5930.07,6134.55,5930.07,6134.55,54100],["2015-04-03",6134.55,6134.55,6066.39,6134.55,54200],["2015-04-06",6134.55,6407.2,6134.55,6270.88,330600],["2015-04-07",6339.04,6475.36,6339.04,6475.36,235400],["2015-04-08",6475.36,6475.36,6407.2,6475.36,123600],["2015-04-09",6407.2,6475.36,6339.04,6339.04,1630600],["2015-04-10",6407.2,6543.52,6407.2,6543.52,336210],["2015-04-13",6475.36,6679.85,6475.36,6679.85,592273],["2015-04-14",6983.48,6983.48,6603.94,6603.94,166200],["2015-04-15",6603.94,6603.94,6224.4,6224.4,43400],["2015-04-16",6148.5,6452.13,6148.5,6452.13,126400],["2015-04-17",6300.31,6376.22,6300.31,6300.31,121800],["2015-04-20",6300.31,6452.13,6224.4,6300.31,703800],["2015-04-21",6148.5,6224.4,6072.59,6072.59,70627],["2015-04-22",5996.68,6072.59,5920.77,5920.77,134400],["2015-04-23",5996.68,6452.13,5996.68,6072.59,220337],["2015-04-24",6072.59,6148.5,5996.68,6148.5,100800],["2015-04-27",6148.5,6148.5,6072.59,6148.5,35100],["2015-05-04",6072.59,6072.59,5541.24,5541.24,114524],["2015-05-05",5237.61,5541.24,5085.79,5465.33,150800],["2015-05-06",5465.33,5465.33,5161.7,5161.7,74200],["2015-05-07",5237.61,5389.42,5237.61,5313.52,43200],["2015-05-08",5313.52,5541.24,5313.52,5541.24,1256000],["2015-05-11",5541.24,6072.59,5541.24,5768.96,14000],["2015-05-12",5920.77,5920.77,5465.33,5465.33,15600],["2015-05-13",5313.52,5465.33,5313.52,5465.33,16000],["2015-05-14",5465.33,5617.15,5389.42,5465.33,36700],["2015-05-15",5465.33,5465.33,5389.42,5389.42,34200],["2015-05-18",5389.42,5389.42,5389.42,5389.42,0],["2015-05-19",5389.42,5389.42,5389.42,5389.42,158800],["2015-05-20",5313.52,5541.24,5313.52,5465.33,86280],["2015-05-21",5465.33,5617.15,5465.33,5617.15,102100],["2015-05-22",5465.33,6072.59,5465.33,5844.87,118210],["2015-05-25",5844.87,5844.87,5617.15,5693.05,67700],["2015-05-26",5541.24,6224.4,5541.24,6224.4,474964],["2015-05-27",5996.68,6224.4,5920.77,6224.4,62000],["2015-05-28",6072.59,6148.5,6072.59,6148.5,89200],["2015-05-29",5996.68,6148.5,5996.68,6072.59,164500],["2015-06-01",5996.68,6072.59,5996.68,5996.68,34400],["2015-06-02",5996.68,6072.59,5920.77,5920.77,35316],["2015-06-03",5768.96,6452.13,5768.96,6452.13,216257],["2015-06-04",6376.22,6376.22,6224.4,6300.31,142364],["2015-06-05",6679.85,6679.85,6224.4,6452.13,12300],["2015-06-08",6452.13,6528.03,6300.31,6376.22,70000],["2015-06-09",6376.22,6376.22,6148.5,6376.22,186300],["2015-06-10",6300.31,6376.22,6148.5,6376.22,61600],["2015-06-11",6376.22,6376.22,6224.4,6300.31,54300],["2015-06-12",6300.31,6376.22,6224.4,6300.31,38800],["2015-06-15",6452.13,6452.13,6224.4,6224.4,134300],["2015-06-16",6376.22,6452.13,6224.4,6300.31,246500],["2015-06-17",6528.03,6528.03,6148.5,6224.4,10000],["2015-06-18",6300.31,6452.13,6148.5,6300.31,231800],["2015-06-19",6300.31,6528.03,6300.31,6452.13,155300],["2015-06-22",6452.13,6528.03,6376.22,6452.13,193400],["2015-06-23",6528.03,6755.76,6528.03,6679.85,317823],["2015-06-24",6755.76,6755.76,6452.13,6452.13,29970],["2015-06-25",6452.13,6452.13,6300.31,6452.13,4200],["2015-06-26",6300.31,6452.13,6300.31,6452.13,31200],["2015-06-29",6300.31,6376.22,6300.31,6376.22,28200],["2015-06-30",6300.31,6376.22,6300.31,6376.22,870819],["2015-07-01",6452.13,6452.13,6148.5,6300.31,25410],["2015-07-02",6148.5,6452.13,6148.5,6452.13,73100],["2015-07-03",6452.13,6528.03,6376.22,6528.03,142500],["2015-07-06",6679.85,6679.85,6376.22,6376.22,392101],["2015-07-07",6376.22,6528.03,6376.22,6528.03,85000],["2015-07-08",6528.03,6528.03,6452.13,6528.03,51700],["2015-07-09",6376.22,6452.13,6300.31,6300.31,22000],["2015-07-10",6300.31,6376.22,6300.31,6300.31,11410],["2015-07-13",6300.31,6376.22,6300.31,6376.22,7200],["2015-07-14",6072.59,6300.31,6072.59,6300.31,8300],["2015-07-15",6224.4,6300.31,6148.5,6148.5,3010],["2015-07-16",6148.5,6224.4,6148.5,6224.4,7700],["2015-07-17",6376.22,6376.22,6148.5,6148.5,4000],["2015-07-20",6148.5,6224.4,6148.5,6224.4,3400],["2015-07-21",6224.4,6831.66,6224.4,6528.03,211243],["2015-07-22",6679.85,6679.85,6452.13,6603.94,31710],["2015-07-23",6831.66,6831.66,6603.94,6755.76,62000],["2015-07-24",6528.03,6679.85,6452.13,6679.85,28700],["2015-07-27",6528.03,6603.94,6528.03,6603.94,3500],["2015-07-28",6755.76,6907.57,6755.76,6907.57,320800],["2015-07-29",6983.48,6983.48,6603.94,6603.94,12100],["2015-07-30",6831.66,6831.66,6603.94,6755.76,700],["2015-07-31",6755.76,6755.76,6755.76,6755.76,0],["2015-08-03",6755.76,6755.76,6755.76,6755.76,0],["2015-08-04",6831.66,6831.66,6679.85,6679.85,500],["2015-08-05",6679.85,6907.57,6679.85,6907.57,58600],["2015-08-06",6907.57,6907.57,6907.57,6907.57,7900],["2015-08-07",6831.66,6831.66,6831.66,6831.66,600],["2015-08-10",6603.94,6603.94,6603.94,6603.94,716700],["2015-08-11",6755.76,6755.76,6755.76,6755.76,100],["2015-08-12",6679.85,6679.85,6679.85,6679.85,2000],["2015-08-13",6603.94,7135.29,6603.94,6983.48,185700],["2015-08-14",7211.2,7211.2,7211.2,7211.2,100],["2015-08-17",7211.2,7211.2,7211.2,7211.2,0],["2015-08-18",6528.03,6831.66,6528.03,6755.76,2300],["2015-08-19",6755.76,6755.76,6755.76,6755.76,940000],["2015-08-20",6679.85,6831.66,6679.85,6679.85,8100],["2015-08-21",6983.48,6983.48,6679.85,6831.66,38100],["2015-08-24",7211.2,7211.2,7211.2,7211.2,100],["2015-08-25",7211.2,7211.2,7211.2,7211.2,0],["2015-08-26",6603.94,6679.85,6528.03,6603.94,9600],["2015-08-27",6528.03,6528.03,6528.03,6528.03,5000],["2015-08-28",6528.03,6528.03,6452.13,6452.13,10900],["2015-08-31",6452.13,6755.76,6148.5,6528.03,87800],["2015-09-01",6603.94,6603.94,6603.94,6603.94,31900],["2015-09-03",6603.94,6603.94,6603.94,6603.94,100000],["2015-09-04",6603.94,6603.94,6603.94,6603.94,27000],["2015-09-07",6528.03,6603.94,6528.03,6603.94,10100],["2015-09-08",6603.94,6603.94,6603.94,6603.94,9900],["2015-09-09",6679.85,6679.85,6528.03,6603.94,55000],["2015-09-10",6603.94,6603.94,6603.94,6603.94,5600],["2015-09-11",6603.94,6679.85,6603.94,6679.85,13700],["2015-09-14",6603.94,6679.85,6603.94,6679.85,36800],["2015-09-15",6528.03,6831.66,6528.03,6831.66,7100],["2015-09-16",7059.39,7059.39,6831.66,6907.57,15200],["2015-09-17",6907.57,6907.57,6907.57,6907.57,73],["2015-09-18",6831.66,6907.57,6831.66,6907.57,12700],["2015-09-21",6907.57,7438.92,6907.57,6907.57,65400],["2015-09-22",7135.29,7287.11,6907.57,7059.39,40100],["2015-09-23",7211.2,7363.01,7211.2,7363.01,54000],["2015-09-24",7363.01,7363.01,7287.11,7363.01,33864],["2015-09-25",7363.01,7438.92,7287.11,7438.92,30764],["2015-09-28",7590.74,7894.37,7438.92,7894.37,36700],["2015-09-29",7818.46,7970.27,7818.46,7970.27,19400],["2015-09-30",8046.18,8122.09,7970.27,7970.27,37703],["2015-10-01",8349.81,8349.81,7970.27,8046.18,26340],["2015-10-02",7970.27,8122.09,7970.27,7970.27,54400],["2015-10-05",7894.37,8198.0,7894.37,8198.0,5400],["2015-10-06",7970.27,8046.18,7894.37,8046.18,200600],["2015-10-07",8046.18,8046.18,7970.27,7970.27,215900],["2015-10-08",7970.27,8046.18,7666.64,8046.18,15110],["2015-10-09",7287.11,7894.37,7287.11,7894.37,110000],["2015-10-12",7894.37,7894.37,7666.64,7894.37,4300],["2015-10-13",8198.0,8198.0,8046.18,8046.18,300],["2015-10-14",8046.18,8046.18,8046.18,8046.18,49041],["2015-10-15",7590.74,7590.74,7590.74,7590.74,100],["2015-10-16",7970.27,7970.27,7287.11,7970.27,31100],["2015-10-19",7590.74,7818.46,7287.11,7818.46,14073],["2015-10-20",7514.83,7590.74,7514.83,7590.74,1663700],["2015-10-21",7742.55,7742.55,7742.55,7742.55,2010],["2015-10-22",7590.74,7894.37,7590.74,7894.37,6500],["2015-10-23",7894.37,7894.37,7894.37,7894.37,0],["2015-10-26",7666.64,7666.64,7590.74,7590.74,11000],["2015-10-27",7742.55,7742.55,7742.55,7742.55,100],["2015-10-28",7666.64,7970.27,7666.64,7742.55,18500],["2015-10-29",7666.64,7970.27,7666.64,7970.27,7700],["2015-10-30",8653.44,8653.44,8653.44,8653.44,100],["2015-11-02",7970.27,8273.9,7818.46,7818.46,11100],["2015-11-03",7742.55,7894.37,7742.55,7894.37,13507],["2015-11-04",7970.27,7970.27,7287.11,7894.37,46600],["2015-11-05",7818.46,7970.27,7818.46,7970.27,10600],["2015-11-06",7742.55,7894.37,7590.74,7894.37,22100],["2015-11-09",7894.37,7970.27,7894.37,7894.37,7200],["2015-11-10",7894.37,7970.27,7742.55,7970.27,82600],["2015-11-11",7970.27,7970.27,7818.46,7894.37,48200],["2015-11-12",7742.55,8122.09,7742.55,8122.09,14500],["2015-11-13",7590.74,8046.18,7590.74,8046.18,5100],["2015-11-16",8046.18,8046.18,8046.18,8046.18,0],["2015-11-17",7287.11,8046.18,7287.11,7818.46,642200],["2015-11-18",7742.55,7970.27,7742.55,7970.27,31800],["2015-11-19",7894.37,8122.09,7894.37,8122.09,3100],["2015-11-20",8046.18,8046.18,8046.18,8046.18,23300],["2015-11-23",7970.27,7970.27,7970.27,7970.27,30800],["2015-11-24",7970.27,7970.27,7894.37,7970.27,12000],["2015-11-25",7970.27,8046.18,7970.27,8046.18,11200],["2015-11-26",8729.35,8729.35,7970.27,7970.27,400],["2015-11-27",8046.18,8122.09,8046.18,8122.09,2100],["2015-11-30",7970.27,7970.27,7894.37,7970.27,55700],["2015-12-01",8273.9,8273.9,8273.9,8273.9,100],["2015-12-02",8729.35,8729.35,8729.35,8729.35,100],["2015-12-03",7894.37,9108.88,7894.37,8881.16,400],["2015-12-04",8881.16,8881.16,8881.16,8881.16,0],["2015-12-07",8046.18,8653.44,8046.18,8653.44,2183],["2015-12-08",8653.44,8653.44,8653.44,8653.44,0],["2015-12-09",8653.44,8653.44,8653.44,8653.44,0],["2015-12-10",8653.44,8653.44,8653.44,8653.44,10],["2015-12-11",8653.44,8653.44,8653.44,8653.44,4],["2015-12-14",8653.44,8653.44,8653.44,8653.44,0],["2015-12-15",8653.44,8653.44,8653.44,8653.44,2132000],["2015-12-16",7894.37,7894.37,7894.37,7894.37,1170100],["2015-12-17",8046.18,8046.18,8046.18,8046.18,100],["2015-12-18",8046.18,8046.18,8046.18,8046.18,0],["2015-12-21",8046.18,8046.18,8046.18,8046.18,0],["2015-12-22",8273.9,8273.9,8273.9,8273.9,100],["2015-12-23",8273.9,8273.9,8273.9,8273.9,0],["2015-12-24",8273.9,8273.9,8273.9,8273.9,8000],["2015-12-25",8273.9,8273.9,8273.9,8273.9,10000],["2015-12-28",8273.9,8273.9,8273.9,8273.9,0],["2015-12-29",8653.44,8653.44,8653.44,8653.44,1187100],["2015-12-30",8653.44,8653.44,8653.44,8653.44,550000],["2015-12-31",9412.51,9412.51,8577.53,8577.53,410300],["2016-01-04",8577.53,8577.53,8577.53,8577.53,0],["2016-01-05",9336.61,9336.61,9336.61,9336.61,200100],["2016-01-06",9032.98,9032.98,9032.98,9032.98,200],["2016-01-07",8198.0,8198.0,8198.0,8198.0,300],["2016-01-08",7438.92,8349.81,7438.92,7590.74,103064],["2016-01-11",8273.9,8273.9,8273.9,8273.9,100],["2016-01-12",8349.81,8349.81,7590.74,7970.27,13200],["2016-01-13",8273.9,8273.9,8273.9,8273.9,200],["2016-01-14",7590.74,8198.0,7590.74,8198.0,20100],["2016-01-15",8198.0,8198.0,8198.0,8198.0,0],["2016-01-18",7438.92,7438.92,7438.92,7438.92,30036],["2016-01-19",7970.27,7970.27,7970.27,7970.27,100],["2016-01-20",7590.74,7590.74,7590.74,7590.74,400],["2016-01-21",6831.66,6831.66,6831.66,6831.66,600],["2016-01-22",7514.83,7514.83,7514.83,7514.83,1000100],["2016-01-25",7970.27,7970.27,7970.27,7970.27,100],["2016-01-26",7211.2,7211.2,7211.2,7211.2,2100],["2016-01-27",6907.57,7894.37,6907.57,7894.37,700],["2016-01-28",7211.2,7970.27,7211.2,7970.27,10100],["2016-01-29",7211.2,8653.44,7211.2,8653.44,614],["2016-02-01",7894.37,9032.98,7894.37,9032.98,600],["2016-02-02",8729.35,8729.35,8349.81,8349.81,200],["2016-02-03",7590.74,7590.74,7514.83,7514.83,18100],["2016-02-04",6831.66,7666.64,6831.66,7666.64,400],["2016-02-05",7590.74,7590.74,7590.74,7590.74,100],["2016-02-15",7590.74,7590.74,7590.74,7590.74,0],["2016-02-16",7590.74,7590.74,7590.74,7590.74,0],["2016-02-17",6831.66,7666.64,6831.66,7666.64,2700],["2016-02-18",7666.64,7666.64,7666.64,7666.64,0],["2016-02-19",7666.64,7666.64,7666.64,7666.64,0],["2016-02-22",7211.2,7970.27,7059.39,7059.39,60200],["2016-02-23",6907.57,7438.92,6831.66,7438.92,700],["2016-02-24",7438.92,7438.92,7438.92,7438.92,0],["2016-02-25",7438.92,7438.92,7438.92,7438.92,0],["2016-02-26",7059.39,7363.01,7059.39,7363.01,600],["2016-02-29",7894.37,7894.37,7894.37,7894.37,100],["2016-03-01",7135.29,7135.29,7135.29,7135.29,10500],["2016-03-02",7135.29,7135.29,7135.29,7135.29,0],["2016-03-03",7666.64,7666.64,7666.64,7666.64,100],["2016-03-04",7666.64,7666.64,7666.64,7666.64,0],["2016-03-07",6983.48,7514.83,6983.48,7514.83,20100],["2016-03-08",7514.83,7514.83,7514.83,7514.83,0],["2016-03-09",6983.48,7211.2,6983.48,7211.2,10100],["2016-03-10",7590.74,7590.74,7590.74,7590.74,100],["2016-03-11",6983.48,7211.2,6983.48,7211.2,2000],["2016-03-14",7211.2,7211.2,7211.2,7211.2,0],["2016-03-15",7590.74,7590.74,7590.74,7590.74,100],["2016-03-16",6831.66,7211.2,6831.66,7211.2,6500],["2016-03-17",6907.57,7135.29,6907.57,7135.29,18500],["2016-03-18",7590.74,7590.74,7590.74,7590.74,1000100],["2016-03-21",6831.66,7211.2,6831.66,7211.2,20600],["2016-03-22",6831.66,6831.66,6528.03,6603.94,3900],["2016-03-23",7059.39,7059.39,7059.39,7059.39,19300],["2016-03-24",7059.39,7059.39,7059.39,7059.39,0],["2016-03-25",6603.94,6831.66,6603.94,6831.66,400],["2016-03-28",6831.66,6831.66,6831.66,6831.66,150000],["2016-03-29",6831.66,6831.66,6831.66,6831.66,2700],["2016-03-30",6452.13,6452.13,6452.13,6452.13,22000],["2016-03-31",6831.66,6831.66,6452.13,6755.76,20200],["2016-04-01",6300.31,6755.76,6300.31,6755.76,4100],["2016-04-04",7135.29,7135.29,7135.29,7135.29,100],["2016-04-05",7059.39,7059.39,6755.76,7059.39,6100],["2016-04-06",7059.39,7059.39,7059.39,7059.39,0],["2016-04-07",6831.66,6831.66,6831.66,6831.66,1000],["2016-04-08",6831.66,6831.66,6831.66,6831.66,0],["2016-04-11",7287.11,7287.11,7287.11,7287.11,200],["2016-04-12",6603.94,7287.11,6603.94,7287.11,31700],["2016-04-13",7059.39,7059.39,7059.39,7059.39,100],["2016-04-14",6983.48,6983.48,6983.48,6983.48,100],["2016-04-15",6983.48,6983.48,6983.48,6983.48,0],["2016-04-19",6983.48,6983.48,6452.13,6528.03,55000],["2016-04-20",6376.22,6528.03,6376.22,6528.03,16000],["2016-04-21",6376.22,7135.29,6376.22,7135.29,300],["2016-04-22",6452.13,6528.03,6452.13,6528.03,5900],["2016-04-25",6755.76,6831.66,6755.76,6831.66,10000],["2016-04-26",6907.57,6907.57,6679.85,6907.57,1441],["2016-04-27",6907.57,6907.57,6603.94,6603.94,9600],["2016-04-28",6603.94,7135.29,6603.94,7135.29,32700],["2016-04-29",7514.83,7742.55,7059.39,7590.74,6500],["2016-05-04",7287.11,8122.09,7287.11,8122.09,23819],["2016-05-05",8046.18,8046.18,7514.83,7590.74,31540],["2016-05-06",7818.46,8349.81,7818.46,7970.27,140400],["2016-05-09",8729.35,8729.35,7970.27,7970.27,9370],["2016-05-10",7970.27,8653.44,7970.27,8122.09,5830],["2016-05-11",8046.18,8349.81,8046.18,8122.09,7918],["2016-05-12",8122.09,8122.09,8122.09,8122.09,20000],["2016-05-13",8046.18,8046.18,7970.27,7970.27,17200],["2016-05-16",7590.74,8349.81,7363.01,8349.81,23800],["2016-05-17",7590.74,8273.9,7590.74,8273.9,1100],["2016-05-18",7666.64,7666.64,7514.83,7590.74,48100],["2016-05-19",7438.92,7970.27,6831.66,7970.27,86300],["2016-05-20",7211.2,8273.9,7211.2,7363.01,949700],["2016-05-23",6831.66,7970.27,6831.66,7970.27,450100],["2016-05-24",7363.01,8349.81,7287.11,8349.81,9600],["2016-05-25",7894.37,8198.0,7894.37,8198.0,5100],["2016-05-26",7970.27,8198.0,7438.92,7970.27,17700],["2016-05-27",7666.64,8122.09,7666.64,7970.27,16400],["2016-05-30",7514.83,7514.83,7514.83,7514.83,300],["2016-05-31",7742.55,7742.55,7666.64,7742.55,22100],["2016-06-01",7742.55,7970.27,7590.74,7970.27,42000],["2016-06-02",7970.27,7970.27,7970.27,7970.27,0],["2016-06-03",7970.27,7970.27,7970.27,7970.27,0],["2016-06-06",7970.27,7970.27,7970.27,7970.27,0],["2016-06-07",7894.37,8198.0,7894.37,8198.0,1100],["2016-06-08",7742.55,7742.55,7666.64,7666.64,7100],["2016-06-09",7666.64,7742.55,7590.74,7742.55,5100],["2016-06-10",7514.83,7894.37,7514.83,7894.37,9600],["2016-06-13",7894.37,7894.37,7894.37,7894.37,0],["2016-06-14",7894.37,7894.37,7894.37,7894.37,0],["2016-06-15",7970.27,7970.27,7970.27,7970.27,1000],["2016-06-16",7818.46,8273.9,7818.46,7818.46,10100],["2016-06-17",7211.2,7970.27,7211.2,7970.27,2000],["2016-06-20",7666.64,7970.27,7666.64,7970.27,2100],["2016-06-21",7970.27,7970.27,7970.27,7970.27,0],["2016-06-22",7970.27,7970.27,7970.27,7970.27,500],["2016-06-23",7970.27,7970.27,7970.27,7970.27,10],["2016-06-24",7438.92,7894.37,7438.92,7894.37,3969100],["2016-06-27",7894.37,8143.66,7811.27,8143.66,300],["2016-06-28",8060.56,8060.56,8060.56,8060.56,1100],["2016-06-29",8226.76,8226.76,8060.56,8060.56,5100],["2016-06-30",8725.35,8725.35,8725.35,8725.35,12700],["2016-07-01",7894.37,7894.37,7894.37,7894.37,100],["2016-07-04",8559.15,8559.15,7395.77,8476.06,300],["2016-07-05",7645.07,8642.25,7645.07,8226.76,1600],["2016-07-06",8476.06,8476.06,8476.06,8476.06,100],["2016-07-07",7894.37,8392.96,7894.37,8392.96,4100],["2016-07-08",7894.37,7894.37,7811.27,7811.27,5900],["2016-07-11",7229.58,7894.37,7229.58,7894.37,7300],["2016-07-12",7312.68,8226.76,7312.68,8226.76,600],["2016-07-13",8226.76,8226.76,8226.76,8226.76,0],["2016-07-14",8226.76,8226.76,8226.76,8226.76,0],["2016-07-15",8226.76,8226.76,8226.76,8226.76,0],["2016-07-18",8559.15,8559.15,8559.15,8559.15,100],["2016-07-19",7728.17,7811.27,7728.17,7728.17,9400],["2016-07-20",7146.48,7728.17,7063.38,7728.17,4500],["2016-07-21",7894.37,7894.37,7894.37,7894.37,2000],["2016-07-22",7312.68,8309.86,7312.68,8309.86,452300],["2016-07-25",8226.76,8226.76,8226.76,8226.76,7200],["2016-07-26",8891.55,8891.55,8891.55,8891.55,100],["2016-07-27",8309.86,8891.55,8309.86,8891.55,3000],["2016-07-28",8891.55,8891.55,8891.55,8891.55,0],["2016-07-29",8309.86,8309.86,8309.86,8309.86,3000],["2016-08-01",8309.86,8309.86,8309.86,8309.86,0],["2016-08-02",8309.86,8309.86,8309.86,8309.86,0],["2016-08-03",8309.86,8309.86,8309.86,8309.86,0],["2016-08-04",8309.86,8309.86,8309.86,8309.86,0],["2016-08-05",8309.86,8309.86,8309.86,8309.86,0],["2016-08-08",7478.87,8226.76,7478.87,8226.76,10100],["2016-08-09",8226.76,8891.55,8226.76,8891.55,700],["2016-08-10",8891.55,8891.55,8891.55,8891.55,0],["2016-08-11",8060.56,8060.56,8060.56,8060.56,100],["2016-08-12",7977.46,7977.46,7977.46,7977.46,200],["2016-08-15",7977.46,7977.46,7977.46,7977.46,0],["2016-08-16",7977.46,7977.46,7977.46,7977.46,0],["2016-08-17",7977.46,7977.46,7977.46,7977.46,0],["2016-08-18",7977.46,7977.46,7977.46,7977.46,0],["2016-08-19",7977.46,7977.46,7977.46,7977.46,0],["2016-08-22",7977.46,7977.46,7977.46,7977.46,0],["2016-08-23",7977.46,7977.46,7977.46,7977.46,0],["2016-08-24",7977.46,7977.46,7977.46,7977.46,0],["2016-08-25",7977.46,7977.46,7977.46,7977.46,0],["2016-08-26",7977.46,7977.46,7977.46,7977.46,0],["2016-08-29",7977.46,7977.46,7977.46,7977.46,0],["2016-08-30",7977.46,7977.46,7977.46,7977.46,0],["2016-08-31",7894.37,8309.86,7229.58,7894.37,15800],["2016-09-01",7894.37,7894.37,7894.37,7894.37,0],["2016-09-05",7894.37,7894.37,7894.37,7894.37,0],["2016-09-06",7894.37,7894.37,7894.37,7894.37,0],["2016-09-07",7894.37,7894.37,7894.37,7894.37,0],["2016-09-08",7894.37,7894.37,7894.37,7894.37,0],["2016-09-09",7478.87,7811.27,7478.87,7811.27,200],["2016-09-12",7811.27,7811.27,7811.27,7811.27,0],["2016-09-13",7811.27,7811.27,7811.27,7811.27,0],["2016-09-14",7811.27,7811.27,7811.27,7811.27,0],["2016-09-15",7312.68,7312.68,7312.68,7312.68,100],["2016-09-16",7478.87,7478.87,7478.87,7478.87,100],["2016-09-19",7312.68,7312.68,7312.68,7312.68,200],["2016-09-20",7312.68,7312.68,7312.68,7312.68,0],["2016-09-21",7312.68,7312.68,7312.68,7312.68,0],["2016-09-22",6897.18,6897.18,6897.18,6897.18,1000],["2016-09-23",7478.87,7478.87,6232.39,7312.68,1200],["2016-09-26",7312.68,7312.68,7312.68,7312.68,0],["2016-09-27",7312.68,7312.68,7312.68,7312.68,6100],["2016-09-28",6897.18,7312.68,6897.18,7312.68,8400],["2016-09-29",7894.37,7894.37,7894.37,7894.37,167],["2016-09-30",7894.37,7894.37,7894.37,7894.37,0],["2016-10-03",7894.37,7894.37,7894.37,7894.37,0],["2016-10-04",7894.37,7894.37,7894.37,7894.37,0],["2016-10-05",7894.37,7894.37,7894.37,7894.37,0],["2016-10-06",7894.37,7894.37,7894.37,7894.37,0],["2016-10-07",7894.37,7894.37,7894.37,7894.37,0],["2016-10-10",7894.37,7894.37,7894.37,7894.37,0],["2016-10-11",7894.37,7894.37,7894.37,7894.37,0],["2016-10-12",7894.37,7894.37,7894.37,7894.37,0],["2016-10-13",7894.37,7894.37,7894.37,7894.37,0],["2016-10-14",7894.37,7894.37,7894.37,7894.37,0],["2016-10-17",7894.37,7894.37,7894.37,7894.37,0],["2016-10-18",7894.37,7894.37,7894.37,7894.37,0],["2016-10-19",7146.48,7478.87,7146.48,7478.87,1000],["2016-10-20",7728.17,7728.17,7728.17,7728.17,100],["2016-10-21",7728.17,7728.17,7728.17,7728.17,0],["2016-10-24",7728.17,7728.17,7728.17,7728.17,0],["2016-10-25",6980.28,7728.17,6980.28,7728.17,10000],["2016-10-26",6980.28,6980.28,6980.28,6980.28,700],["2016-10-27",7645.07,7645.07,7645.07,7645.07,100],["2016-10-28",7645.07,7645.07,7645.07,7645.07,250000],["2016-10-31",6897.18,7645.07,6897.18,7645.07,9400],["2016-11-01",6897.18,6897.18,6897.18,6897.18,300],["2016-11-02",7395.77,7395.77,7395.77,7395.77,100],["2016-11-03",6730.99,6730.99,6730.99,6730.99,100],["2016-11-04",7229.58,7229.58,7229.58,7229.58,100],["2016-11-07",7561.97,7561.97,7561.97,7561.97,100],["2016-11-08",7561.97,7561.97,7561.97,7561.97,0],["2016-11-09",7561.97,7561.97,7561.97,7561.97,0],["2016-11-10",7146.48,7146.48,7146.48,7146.48,100],["2016-11-11",7561.97,7561.97,6814.08,6814.08,800],["2016-11-14",7478.87,7478.87,7478.87,7478.87,300],["2016-11-15",7478.87,7478.87,7478.87,7478.87,0],["2016-11-16",7478.87,7478.87,7478.87,7478.87,0],["2016-11-17",6814.08,6814.08,6814.08,6814.08,100],["2016-11-18",6814.08,7063.38,6814.08,7063.38,400],["2016-11-21",7063.38,7063.38,7063.38,7063.38,0],["2016-11-22",6814.08,6814.08,6814.08,6814.08,1600],["2016-11-23",7395.77,7395.77,6730.99,6897.18,4200],["2016-11-24",6897.18,6897.18,6897.18,6897.18,0],["2016-11-25",7229.58,7229.58,7229.58,7229.58,100],["2016-11-28",7312.68,7478.87,6814.08,7063.38,773],["2016-11-29",7063.38,7063.38,7063.38,7063.38,0],["2016-11-30",7645.07,7645.07,6897.18,6897.18,300],["2016-12-01",6897.18,6897.18,6897.18,6897.18,73],["2016-12-02",6897.18,6897.18,6897.18,6897.18,0],["2016-12-05",7478.87,7478.87,6647.89,7478.87,2400],["2016-12-06",7728.17,7728.17,7728.17,7728.17,100],["2016-12-07",6980.28,6980.28,6980.28,6980.28,100],["2016-12-08",7478.87,7478.87,6647.89,6647.89,200],["2016-12-09",6647.89,7229.58,6647.89,7229.58,300],["2016-12-12",7478.87,7478.87,7478.87,7478.87,100],["2016-12-13",7478.87,7478.87,7478.87,7478.87,0],["2016-12-14",6814.08,7312.68,6814.08,7312.68,200],["2016-12-15",6730.99,7146.48,6730.99,7146.48,300],["2016-12-16",7146.48,7146.48,7146.48,7146.48,0],["2016-12-19",7478.87,7478.87,6647.89,7478.87,1000],["2016-12-20",7478.87,7478.87,7478.87,7478.87,300],["2016-12-21",7478.87,7478.87,7478.87,7478.87,0],["2016-12-22",7478.87,7478.87,7478.87,7478.87,0],["2016-12-23",7146.48,7229.58,7146.48,7229.58,700],["2016-12-26",7478.87,7478.87,7478.87,7478.87,100],["2016-12-27",7478.87,7478.87,7478.87,7478.87,0],["2016-12-28",7478.87,7478.87,7478.87,7478.87,0],["2016-12-29",7478.87,7478.87,7478.87,7478.87,0],["2016-12-30",7478.87,7478.87,7478.87,7478.87,0],["2017-01-03",7811.27,7811.27,7811.27,7811.27,100],["2017-01-04",7063.38,7395.77,7063.38,7395.77,200],["2017-01-05",7395.77,7395.77,7395.77,7395.77,0],["2017-01-06",7395.77,7395.77,7395.77,7395.77,6000],["2017-01-09",6814.08,7312.68,6730.99,7312.68,400],["2017-01-10",7312.68,7312.68,7312.68,7312.68,0],["2017-01-11",7312.68,7312.68,7312.68,7312.68,6000],["2017-01-12",7312.68,7312.68,7312.68,7312.68,0],["2017-01-13",7478.87,7728.17,7063.38,7478.87,2500],["2017-01-16",7063.38,7063.38,6730.99,6730.99,5700],["2017-01-17",6647.89,6647.89,6647.89,6647.89,300],["2017-01-18",6647.89,6980.28,6647.89,6980.28,9800],["2017-01-19",6647.89,6897.18,6564.79,6897.18,5800],["2017-01-20",6647.89,6647.89,6647.89,6647.89,10000],["2017-01-23",6647.89,6647.89,6564.79,6564.79,35300],["2017-01-24",6564.79,6647.89,6481.69,6647.89,40100],["2017-01-25",6897.18,7063.38,6897.18,7063.38,4200],["2017-02-02",7478.87,7478.87,7478.87,7478.87,100],["2017-02-03",7478.87,7478.87,7478.87,7478.87,0],["2017-02-06",7063.38,7063.38,7063.38,7063.38,5000],["2017-02-07",6647.89,7063.38,6647.89,7063.38,15600],["2017-02-08",6647.89,7063.38,6481.69,7063.38,5800],["2017-02-09",7063.38,7229.58,7063.38,7229.58,1600],["2017-02-10",7229.58,7229.58,7229.58,7229.58,10],["2017-02-13",7063.38,7478.87,6647.89,6814.08,15500],["2017-02-14",6647.89,6647.89,6564.79,6647.89,19100],["2017-02-15",6647.89,6897.18,6564.79,6897.18,27100],["2017-02-16",6730.99,6814.08,6730.99,6730.99,71300],["2017-02-17",6730.99,6814.08,6647.89,6814.08,230200],["2017-02-20",6647.89,6814.08,6149.3,6814.08,52500],["2017-02-21",6730.99,7395.77,6730.99,7395.77,15750],["2017-02-22",6814.08,7977.46,6730.99,7977.46,57430],["2017-02-23",7229.58,8559.15,7229.58,7977.46,9300],["2017-02-24",7229.58,7312.68,7229.58,7312.68,55100],["2017-02-27",7478.87,7645.07,7478.87,7645.07,200],["2017-02-28",7728.17,7894.37,7728.17,7894.37,300],["2017-03-01",7894.37,7894.37,7894.37,7894.37,0],["2017-03-02",8309.86,8309.86,7146.48,7146.48,4000],["2017-03-03",6481.69,7312.68,6481.69,7312.68,5100],["2017-03-06",6730.99,7146.48,6730.99,7146.48,3600],["2017-03-07",7146.48,7146.48,7146.48,7146.48,1800],["2017-03-08",7146.48,7146.48,7146.48,7146.48,7500],["2017-03-09",7146.48,7146.48,7063.38,7063.38,16800],["2017-03-10",6730.99,7063.38,6730.99,7063.38,5000],["2017-03-13",7312.68,7312.68,6481.69,6980.28,5200],["2017-03-14",6980.28,7312.68,6980.28,7312.68,1100],["2017-03-15",7146.48,7146.48,7146.48,7146.48,100],["2017-03-16",7063.38,7312.68,7063.38,7312.68,26700],["2017-03-17",7312.68,7478.87,7312.68,7478.87,300],["2017-03-20",7478.87,7894.37,7478.87,7894.37,600],["2017-03-21",7894.37,7894.37,7894.37,7894.37,0],["2017-03-22",7894.37,7894.37,7894.37,7894.37,0],["2017-03-23",7894.37,7894.37,7894.37,7894.37,0],["2017-03-24",8642.25,8642.25,7229.58,7894.37,800],["2017-03-27",7894.37,7894.37,7894.37,7894.37,0],["2017-03-28",7146.48,7894.37,7146.48,7894.37,3100],["2017-03-29",7478.87,7811.27,7478.87,7811.27,600],["2017-03-30",7811.27,7894.37,7312.68,7811.27,4000],["2017-03-31",7811.27,8309.86,7811.27,8226.76,1000],["2017-04-03",8226.76,8226.76,8226.76,8226.76,0],["2017-04-04",8143.66,8143.66,8143.66,8143.66,100],["2017-04-05",8143.66,8143.66,8143.66,8143.66,0],["2017-04-07",8226.76,8808.45,7395.77,8143.66,3073],["2017-04-10",8226.76,8226.76,7894.37,7894.37,2900],["2017-04-11",7894.37,8143.66,7894.37,7894.37,3100],["2017-04-12",7894.37,8309.86,7146.48,7811.27,4300],["2017-04-13",8226.76,8226.76,7478.87,7478.87,5600],["2017-04-14",7645.07,7811.27,7645.07,7811.27,3600],["2017-04-17",7894.37,8143.66,7811.27,7811.27,5223],["2017-04-18",8143.66,8143.66,7561.97,7561.97,200],["2017-04-19",7894.37,8143.66,7894.37,8143.66,280],["2017-04-20",8143.66,8143.66,8143.66,8143.66,21],["2017-04-21",7811.27,7894.37,7811.27,7894.37,3000],["2017-04-24",7811.27,7811.27,7811.27,7811.27,10000],["2017-04-25",7811.27,7811.27,7811.27,7811.27,0],["2017-04-26",7063.38,7728.17,7063.38,7728.17,1600],["2017-04-27",7728.17,7728.17,7728.17,7728.17,0],["2017-04-28",7894.37,8143.66,7894.37,8143.66,200],["2017-05-03",8143.66,8143.66,8143.66,8143.66,23],["2017-05-04",8143.66,8143.66,8143.66,8143.66,0],["2017-05-05",8143.66,8143.66,8143.66,8143.66,0],["2017-05-08",7478.87,8143.66,7478.87,8143.66,5180],["2017-05-09",8143.66,8143.66,8143.66,8143.66,0],["2017-05-10",8143.66,8143.66,8143.66,8143.66,0],["2017-05-11",8143.66,8143.66,8143.66,8143.66,0],["2017-05-12",8143.66,8143.66,8143.66,8143.66,0],["2017-05-15",8143.66,8143.66,8143.66,8143.66,0],["2017-05-16",8143.66,8143.66,8143.66,8143.66,0],["2017-05-17",7645.07,7645.07,7645.07,7645.07,200],["2017-05-18",7811.27,7811.27,7811.27,7811.27,100],["2017-05-19",7811.27,7811.27,7811.27,7811.27,0],["2017-05-22",7811.27,7811.27,7811.27,7811.27,0],["2017-05-23",7395.77,7395.77,7395.77,7395.77,100],["2017-05-24",6730.99,7063.38,6730.99,7063.38,3600],["2017-05-25",7478.87,7478.87,6564.79,7229.58,2200],["2017-05-26",7229.58,7478.87,7229.58,7478.87,1900],["2017-05-29",6730.99,7478.87,6730.99,7478.87,10883],["2017-05-30",7478.87,7478.87,7478.87,7478.87,0],["2017-05-31",7478.87,7478.87,7478.87,7478.87,0],["2017-06-01",7478.87,7478.87,7478.87,7478.87,0],["2017-06-02",6730.99,6730.99,6730.99,6730.99,16800],["2017-06-05",7312.68,7312.68,7312.68,7312.68,100],["2017-06-06",7811.27,7811.27,7811.27,7811.27,100],["2017-06-07",7063.38,7894.37,7063.38,7894.37,50200],["2017-06-08",7894.37,7894.37,7894.37,7894.37,0],["2017-06-09",7894.37,7894.37,7894.37,7894.37,0],["2017-06-12",7478.87,7478.87,7478.87,7478.87,9000],["2017-06-13",7478.87,7478.87,7478.87,7478.87,0],["2017-06-14",7645.07,7645.07,7645.07,7645.07,100],["2017-06-15",7478.87,7478.87,7478.87,7478.87,10000],["2017-06-16",7478.87,7478.87,7478.87,7478.87,0],["2017-06-19",7478.87,7478.87,7478.87,7478.87,0],["2017-06-20",7478.87,7478.87,7478.87,7478.87,0],["2017-06-21",7478.87,7478.87,7478.87,7478.87,0],["2017-06-22",7478.87,7478.87,7478.87,7478.87,0],["2017-06-23",8226.76,8226.76,8226.76,8226.76,100],["2017-06-26",8226.76,8226.76,8226.76,8226.76,0],["2017-06-27",8226.76,8226.76,8226.76,8226.76,0],["2017-06-28",8226.76,8226.76,8226.76,8226.76,0],["2017-06-29",8226.76,8226.76,8226.76,8226.76,0],["2017-06-30",8226.76,8226.76,8226.76,8226.76,0],["2017-07-03",8226.76,8226.76,8226.76,8226.76,0],["2017-07-04",7561.97,8392.96,7561.97,8392.96,2100],["2017-07-05",8392.96,8392.96,8392.96,8392.96,0],["2017-07-06",8392.96,8392.96,8392.96,8392.96,0],["2017-07-07",8392.96,8392.96,8392.96,8392.96,0],["2017-07-10",8392.96,8392.96,8392.96,8392.96,0],["2017-07-11",8392.96,8392.96,8392.96,8392.96,0],["2017-07-12",8392.96,8392.96,8392.96,8392.96,0],["2017-07-13",8392.96,8392.96,8392.96,8392.96,0],["2017-07-14",8392.96,8392.96,8392.96,8392.96,0],["2017-07-17",8392.96,8392.96,8392.96,8392.96,0],["2017-07-18",8392.96,8392.96,8392.96,8392.96,0],["2017-07-19",8392.96,8392.96,8392.96,8392.96,20000],["2017-07-20",8392.96,8392.96,8392.96,8392.96,0],["2017-07-21",8392.96,8392.96,8392.96,8392.96,0],["2017-07-24",8392.96,8392.96,8392.96,8392.96,10],["2017-07-25",8392.96,8392.96,8392.96,8392.96,0],["2017-07-26",8392.96,8392.96,8392.96,8392.96,0],["2017-07-27",8392.96,8392.96,8392.96,8392.96,0],["2017-07-28",7561.97,8309.86,7561.97,8309.86,300],["2017-07-31",8309.86,8309.86,8309.86,8309.86,0],["2017-08-01",8309.86,8309.86,8309.86,8309.86,0],["2017-08-02",8309.86,8309.86,8309.86,8309.86,0],["2017-08-03",8309.86,8309.86,8309.86,8309.86,0],["2017-08-04",8309.86,8309.86,8309.86,8309.86,0],["2017-08-07",8309.86,8309.86,8309.86,8309.86,0],["2017-08-08",8309.86,8309.86,8309.86,8309.86,0],["2017-08-09",8309.86,8309.86,8309.86,8309.86,0],["2017-08-10",8309.86,8309.86,8309.86,8309.86,0],["2017-08-11",8309.86,8309.86,8309.86,8309.86,0],["2017-08-14",8392.96,8974.65,8392.96,8974.65,300],["2017-08-15",8974.65,8974.65,8974.65,8974.65,0],["2017-08-16",8974.65,8974.65,8974.65,8974.65,0],["2017-08-17",8974.65,8974.65,8974.65,8974.65,0],["2017-08-18",8974.65,8974.65,8974.65,8974.65,0],["2017-08-21",8974.65,8974.65,8974.65,8974.65,0],["2017-08-22",8974.65,8974.65,8974.65,8974.65,100],["2017-08-23",8974.65,8974.65,8974.65,8974.65,0],["2017-08-24",8974.65,8974.65,8974.65,8974.65,0],["2017-08-25",8143.66,8143.66,8143.66,8143.66,100],["2017-08-28",8143.66,8143.66,8143.66,8143.66,0],["2017-08-29",7977.46,8060.56,7395.77,8060.56,1100],["2017-08-30",8060.56,8060.56,8060.56,8060.56,100],["2017-08-31",8060.56,8060.56,8060.56,8060.56,100],["2017-09-01",8060.56,8060.56,8060.56,8060.56,0],["2017-09-05",8060.56,8060.56,8060.56,8060.56,0],["2017-09-06",8060.56,8060.56,8060.56,8060.56,0],["2017-09-07",8060.56,8060.56,8060.56,8060.56,0],["2017-09-08",7312.68,7312.68,7312.68,7312.68,100],["2017-09-11",6647.89,6647.89,6647.89,6647.89,100],["2017-09-12",5983.1,6647.89,5983.1,5983.1,2000],["2017-09-13",5983.1,5983.1,5401.41,5983.1,2500],["2017-09-14",5983.1,6564.79,5983.1,6564.79,700],["2017-09-15",5983.1,6481.69,5983.1,6481.69,1200],["2017-09-18",6564.79,7063.38,5900.0,6647.89,600],["2017-09-19",6647.89,6647.89,6647.89,6647.89,0],["2017-09-20",6647.89,6647.89,6647.89,6647.89,0],["2017-09-21",6647.89,6647.89,5983.1,6564.79,700],["2017-09-22",5983.1,6481.69,5983.1,6481.69,500],["2017-09-25",5900.0,5983.1,5900.0,5983.1,300],["2017-09-26",6398.59,6398.59,6398.59,6398.59,1008100],["2017-09-27",6481.69,6481.69,6481.69,6481.69,5000],["2017-09-28",6481.69,6481.69,6481.69,6481.69,2000],["2017-09-29",5983.1,5983.1,5983.1,5983.1,1300],["2017-10-02",6481.69,6564.79,6481.69,6564.79,25200],["2017-10-03",6149.3,6232.39,5983.1,6232.39,31000],["2017-10-04",6481.69,6481.69,6481.69,6481.69,7200],["2017-10-05",6481.69,6647.89,6481.69,6647.89,2900],["2017-10-06",6481.69,6647.89,6481.69,6647.89,58000],["2017-10-09",6481.69,6647.89,6481.69,6647.89,1500],["2017-10-10",6647.89,7312.68,6647.89,7312.68,35300],["2017-10-11",7312.68,7312.68,7312.68,7312.68,0],["2017-10-12",6647.89,7645.07,6647.89,7645.07,35800],["2017-10-13",7645.07,7645.07,7645.07,7645.07,0],["2017-10-16",7977.46,7977.46,7977.46,7977.46,100],["2017-10-17",7977.46,7977.46,7977.46,7977.46,0],["2017-10-18",7977.46,7977.46,7977.46,7977.46,0],["2017-10-19",7977.46,7977.46,7977.46,7977.46,0],["2017-10-20",7478.87,7478.87,7312.68,7312.68,52500],["2017-10-23",6647.89,7312.68,6647.89,7312.68,13900],["2017-10-24",6814.08,7063.38,6730.99,7063.38,26900],["2017-10-25",6564.79,7063.38,6564.79,7063.38,3200],["2017-10-26",6647.89,6647.89,6647.89,6647.89,12300],["2017-10-27",6564.79,6564.79,6564.79,6564.79,2900],["2017-10-30",7063.38,7146.48,7063.38,7146.48,10100],["2017-10-31",7146.48,7146.48,7146.48,7146.48,0],["2017-11-01",7146.48,7146.48,7146.48,7146.48,0],["2017-11-02",7146.48,7146.48,7146.48,7146.48,0],["2017-11-03",7146.48,7146.48,7146.48,7146.48,0],["2017-11-06",7146.48,7146.48,7146.48,7146.48,0],["2017-11-07",7146.48,7146.48,7146.48,7146.48,0],["2017-11-08",7146.48,7146.48,7146.48,7146.48,3700000],["2017-11-09",7146.48,7146.48,7146.48,7146.48,0],["2017-11-10",7312.68,7312.68,7312.68,7312.68,100],["2017-11-13",7312.68,7312.68,7312.68,7312.68,0],["2017-11-14",7312.68,7312.68,7312.68,7312.68,0],["2017-11-15",7312.68,7312.68,7312.68,7312.68,0],["2017-11-16",7312.68,7312.68,7312.68,7312.68,0],["2017-11-17",7312.68,7312.68,7312.68,7312.68,0],["2017-11-20",7312.68,7312.68,7312.68,7312.68,312500],["2017-11-21",7312.68,7312.68,7312.68,7312.68,0],["2017-11-22",7312.68,7312.68,7312.68,7312.68,0],["2017-11-23",7229.58,7229.58,7063.38,7063.38,19800],["2017-11-24",6647.89,7312.68,6647.89,7312.68,17200],["2017-11-27",7312.68,7312.68,7312.68,7312.68,0],["2017-11-28",7312.68,7312.68,7312.68,7312.68,0],["2017-11-29",7478.87,7645.07,7478.87,7645.07,3000],["2017-11-30",7645.07,7645.07,7645.07,7645.07,0],["2017-12-01",7645.07,7645.07,7645.07,7645.07,0],["2017-12-04",7645.07,7645.07,7645.07,7645.07,34500],["2017-12-05",7645.07,7645.07,7645.07,7645.07,2067900],["2017-12-06",7645.07,7645.07,7645.07,7645.07,0],["2017-12-07",7645.07,7645.07,7645.07,7645.07,0],["2017-12-08",7063.38,7063.38,7063.38,7063.38,12500],["2017-12-11",7063.38,7063.38,7063.38,7063.38,0],["2017-12-12",7063.38,7063.38,7063.38,7063.38,0],["2017-12-13",7063.38,7063.38,7063.38,7063.38,0],["2017-12-14",7478.87,7645.07,7478.87,7645.07,300],["2017-12-15",7645.07,7645.07,7645.07,7645.07,0],["2017-12-18",7645.07,7645.07,7645.07,7645.07,0],["2017-12-19",7645.07,7645.07,7645.07,7645.07,0],["2017-12-20",7645.07,7645.07,7645.07,7645.07,0],["2017-12-21",7645.07,7645.07,7645.07,7645.07,102],["2017-12-22",7645.07,7645.07,7645.07,7645.07,0],["2017-12-25",7645.07,7645.07,7645.07,7645.07,0],["2017-12-26",7645.07,7645.07,7645.07,7645.07,0],["2017-12-27",7645.07,7645.07,7645.07,7645.07,80],["2017-12-28",7894.37,7894.37,7894.37,7894.37,213],["2017-12-29",7894.37,7894.37,7894.37,7894.37,0],["2018-01-02",7894.37,7894.37,7894.37,7894.37,0],["2018-01-03",7894.37,7894.37,7894.37,7894.37,0],["2018-01-04",7894.37,7894.37,7894.37,7894.37,0],["2018-01-05",7894.37,7894.37,7894.37,7894.37,0],["2018-01-08",7894.37,7894.37,7894.37,7894.37,80],["2018-01-09",7894.37,7894.37,7894.37,7894.37,0],["2018-01-10",7894.37,7894.37,7894.37,7894.37,0],["2018-01-11",7894.37,7894.37,7894.37,7894.37,0],["2018-01-12",7478.87,7478.87,7478.87,7478.87,5000],["2018-01-15",7478.87,7478.87,7478.87,7478.87,0],["2018-01-16",6730.99,7478.87,6730.99,7478.87,4100],["2018-01-17",7478.87,7478.87,7478.87,7478.87,0],["2018-01-18",7478.87,7478.87,7478.87,7478.87,0],["2018-01-19",7063.38,7478.87,7063.38,7478.87,1100],["2018-01-22",7478.87,7478.87,7478.87,7478.87,0],["2018-01-23",6814.08,7063.38,6814.08,7063.38,5000],["2018-01-24",7063.38,7063.38,7063.38,7063.38,0],["2018-01-25",7478.87,7478.87,7478.87,7478.87,100],["2018-01-26",7478.87,7478.87,7478.87,7478.87,0],["2018-01-29",7478.87,7478.87,7478.87,7478.87,0],["2018-01-30",7478.87,7478.87,7478.87,7478.87,10],["2018-01-31",7063.38,7478.87,7063.38,7478.87,1100],["2018-02-01",7478.87,7478.87,7478.87,7478.87,0],["2018-02-02",7478.87,7478.87,7478.87,7478.87,0],["2018-02-05",7478.87,7478.87,7478.87,7478.87,0],["2018-02-06",7478.87,7478.87,7478.87,7478.87,0],["2018-02-07",7478.87,7478.87,7478.87,7478.87,0],["2018-02-08",7478.87,7478.87,7478.87,7478.87,0],["2018-02-09",7478.87,7478.87,7478.87,7478.87,0],["2018-02-12",7478.87,7478.87,7478.87,7478.87,0],["2018-02-13",7478.87,7478.87,7478.87,7478.87,0],["2018-02-21",7478.87,7478.87,7478.87,7478.87,0],["2018-02-22",7478.87,7478.87,7478.87,7478.87,0],["2018-02-23",7478.87,7478.87,7478.87,7478.87,0],["2018-02-26",7478.87,7478.87,7478.87,7478.87,0],["2018-02-27",7478.87,7478.87,7478.87,7478.87,0],["2018-02-28",7478.87,7478.87,7478.87,7478.87,0],["2018-03-01",7478.87,7478.87,7478.87,7478.87,0],["2018-03-02",7478.87,7478.87,7478.87,7478.87,0],["2018-03-05",7478.87,7478.87,7478.87,7478.87,0],["2018-03-06",7478.87,7478.87,7478.87,7478.87,0],["2018-03-07",6730.99,7312.68,6730.99,7312.68,2100],["2018-03-08",7312.68,7312.68,7312.68,7312.68,0],["2018-03-09",7312.68,7312.68,7312.68,7312.68,0],["2018-03-12",7312.68,7312.68,7312.68,7312.68,0],["2018-03-13",7312.68,7312.68,7312.68,7312.68,0],["2018-03-14",7312.68,7312.68,7312.68,7312.68,0],["2018-03-15",7312.68,7312.68,7312.68,7312.68,0],["2018-03-16",7312.68,7312.68,7312.68,7312.68,0],["2018-03-19",7312.68,7312.68,7312.68,7312.68,0],["2018-03-20",6647.89,7312.68,6647.89,7312.68,2000],["2018-03-21",7312.68,7312.68,7312.68,7312.68,0],["2018-03-22",7312.68,7312.68,7312.68,7312.68,0],["2018-03-23",7312.68,7312.68,7312.68,7312.68,0],["2018-03-26",7312.68,7312.68,7312.68,7312.68,0],["2018-03-27",7312.68,7312.68,7312.68,7312.68,0],["2018-03-28",7312.68,7312.68,7312.68,7312.68,0],["2018-03-29",7312.68,7312.68,7312.68,7312.68,0],["2018-03-30",7312.68,7312.68,7312.68,7312.68,0],["2018-04-02",7312.68,7312.68,7312.68,7312.68,0],["2018-04-03",7312.68,7312.68,7312.68,7312.68,0],["2018-04-04",7312.68,7312.68,7312.68,7312.68,0],["2018-04-05",7312.68,7312.68,7312.68,7312.68,0],["2018-04-06",7312.68,7312.68,7312.68,7312.68,0],["2018-04-09",7312.68,7312.68,7312.68,7312.68,0],["2018-04-10",7312.68,7312.68,7312.68,7312.68,0],["2018-04-11",7312.68,7312.68,7312.68,7312.68,0],["2018-04-12",7312.68,7312.68,7312.68,7312.68,0],["2018-04-13",7312.68,7312.68,7312.68,7312.68,0],["2018-04-16",7312.68,7312.68,7312.68,7312.68,0],["2018-04-17",7312.68,7312.68,7312.68,7312.68,0],["2018-04-18",7312.68,7312.68,7312.68,7312.68,0],["2018-04-19",7312.68,7312.68,7312.68,7312.68,0],["2018-04-20",7312.68,7312.68,7312.68,7312.68,0],["2018-04-23",7312.68,7312.68,7312.68,7312.68,0],["2018-04-24",7312.68,7312.68,7312.68,7312.68,0],["2018-04-26",7312.68,7312.68,7312.68,7312.68,0],["2018-04-27",7312.68,7312.68,7312.68,7312.68,0],["2018-05-02",7312.68,7312.68,7312.68,7312.68,0],["2018-05-03",7312.68,7312.68,7312.68,7312.68,0],["2018-05-04",7312.68,7312.68,7312.68,7312.68,0],["2018-05-07",7312.68,7312.68,7312.68,7312.68,0],["2018-05-08",7312.68,7312.68,7312.68,7312.68,0],["2018-05-09",7312.68,7312.68,7312.68,7312.68,0],["2018-05-10",7312.68,7312.68,7312.68,7312.68,0],["2018-05-11",7312.68,7312.68,7312.68,7312.68,0],["2018-05-14",7312.68,7312.68,7312.68,7312.68,0],["2018-05-15",7312.68,7312.68,7312.68,7312.68,0],["2018-05-16",7312.68,7312.68,7312.68,7312.68,0],["2018-05-17",6647.89,6647.89,6647.89,6647.89,100],["2018-05-18",6647.89,6647.89,6647.89,6647.89,0],["2018-05-21",6647.89,6647.89,6647.89,6647.89,0],["2018-05-22",6647.89,6647.89,6647.89,6647.89,0],["2018-05-23",7146.48,7146.48,7146.48,7146.48,100],["2018-05-24",7146.48,7146.48,7146.48,7146.48,0],["2018-05-25",7146.48,7146.48,7146.48,7146.48,0],["2018-05-28",7146.48,7146.48,7146.48,7146.48,0],["2018-05-29",7146.48,7146.48,7146.48,7146.48,0],["2018-05-30",7146.48,7146.48,7146.48,7146.48,0],["2018-05-31",7146.48,7146.48,7146.48,7146.48,250000],["2018-06-01",7146.48,7146.48,7146.48,7146.48,0],["2018-06-04",7146.48,7146.48,7146.48,7146.48,0],["2018-06-05",7146.48,7146.48,7146.48,7146.48,0],["2018-06-06",7146.48,7146.48,7146.48,7146.48,0],["2018-06-07",7146.48,7146.48,7146.48,7146.48,0],["2018-06-08",6481.69,7146.48,6481.69,7146.48,500],["2018-06-11",7146.48,7146.48,7146.48,7146.48,0],["2018-06-12",7146.48,7146.48,7146.48,7146.48,250000],["2018-06-13",7146.48,7146.48,7146.48,7146.48,0],["2018-06-14",7146.48,7146.48,7146.48,7146.48,0],["2018-06-15",7146.48,7146.48,7146.48,7146.48,0],["2018-06-18",7146.48,7146.48,7146.48,7146.48,0],["2018-06-19",7146.48,7146.48,7146.48,7146.48,0],["2018-06-20",7146.48,7146.48,7146.48,7146.48,0],["2018-06-21",7146.48,7146.48,7146.48,7146.48,0],["2018-06-22",7146.48,7146.48,7146.48,7146.48,0],["2018-06-25",7146.48,7146.48,7146.48,7146.48,0],["2018-06-26",7146.48,7146.48,7146.48,7146.48,0],["2018-06-27",7146.48,7146.48,7146.48,7146.48,0],["2018-06-28",7146.48,7146.48,7146.48,7146.48,0],["2018-06-29",7146.48,7146.48,7146.48,7146.48,0],["2018-07-02",7146.48,7146.48,7146.48,7146.48,0],["2018-07-03",7146.48,7146.48,7146.48,7146.48,0],["2018-07-04",7146.48,7146.48,7146.48,7146.48,0],["2018-07-05",7146.48,7146.48,7146.48,7146.48,0],["2018-07-06",7146.48,7146.48,7146.48,7146.48,0],["2018-07-09",7146.48,7146.48,7146.48,7146.48,0],["2018-07-10",7146.48,7146.48,7146.48,7146.48,0],["2018-07-11",7146.48,7146.48,7146.48,7146.48,0],["2018-07-12",7146.48,7146.48,7146.48,7146.48,0],["2018-07-13",7146.48,7146.48,7146.48,7146.48,0],["2018-07-16",7146.48,7146.48,7146.48,7146.48,0],["2018-07-17",6897.18,6897.18,6897.18,6897.18,10000],["2018-07-18",6897.18,6897.18,6897.18,6897.18,0],["2018-07-19",6897.18,6897.18,6897.18,6897.18,0],["2018-07-20",6897.18,6897.18,6897.18,6897.18,10000],["2018-07-23",6897.18,6897.18,6897.18,6897.18,0],["2018-07-24",6897.18,6897.18,6897.18,6897.18,0],["2018-07-25",7561.97,7561.97,7561.97,7561.97,100],["2018-07-26",7561.97,7561.97,7561.97,7561.97,9000],["2018-07-27",6814.08,6814.08,6814.08,6814.08,400],["2018-07-30",6149.3,6647.89,6149.3,6647.89,500],["2018-07-31",5983.1,5983.1,5983.1,5983.1,400],["2018-08-01",5401.41,5401.41,5401.41,5401.41,900],["2018-08-02",5900.0,5900.0,4902.82,5900.0,8400],["2018-08-03",5318.31,5318.31,5318.31,5318.31,100],["2018-08-06",5650.7,5650.7,4819.72,4902.82,2600],["2018-08-07",4487.32,5235.21,4487.32,5235.21,7700],["2018-08-08",5235.21,5235.21,4736.62,4736.62,10200],["2018-08-09",4487.32,4570.42,4487.32,4570.42,400],["2018-08-10",4238.03,4238.03,4154.93,4238.03,10200],["2018-08-13",4238.03,4570.42,4238.03,4570.42,1600],["2018-08-14",4653.52,4653.52,4653.52,4653.52,100],["2018-08-15",4238.03,4238.03,4238.03,4238.03,300],["2018-08-16",4570.42,4653.52,4570.42,4653.52,500],["2018-08-17",4570.42,4819.72,4238.03,4819.72,2100],["2018-08-20",4819.72,4819.72,4819.72,4819.72,0],["2018-08-21",4985.92,5235.21,4985.92,4985.92,3600],["2018-08-22",5401.41,5484.51,5401.41,5484.51,7200],["2018-08-23",5484.51,5733.8,5484.51,5733.8,2600],["2018-08-24",5733.8,5733.8,5733.8,5733.8,0],["2018-08-27",5235.21,5733.8,5235.21,5733.8,3300],["2018-08-28",5235.21,5235.21,5235.21,5235.21,100],["2018-08-29",5235.21,5235.21,5235.21,5235.21,171700],["2018-08-30",5401.41,5401.41,5401.41,5401.41,100],["2018-08-31",5401.41,5401.41,5401.41,5401.41,0],["2018-09-04",5401.41,5401.41,5401.41,5401.41,0],["2018-09-05",5816.9,5816.9,5816.9,5816.9,100],["2018-09-06",5816.9,5816.9,5816.9,5816.9,0],["2018-09-07",5816.9,5816.9,5816.9,5816.9,0],["2018-09-10",6315.49,6315.49,6315.49,6315.49,200],["2018-09-11",6315.49,6315.49,6315.49,6315.49,0],["2018-09-12",5733.8,6897.18,5733.8,6647.89,15300],["2018-09-13",7312.68,7312.68,7312.68,7312.68,100],["2018-09-14",7645.07,7645.07,7312.68,7312.68,600],["2018-09-17",7312.68,7977.46,7312.68,7977.46,3300],["2018-09-18",7977.46,7977.46,7977.46,7977.46,0],["2018-09-19",7811.27,7811.27,7811.27,7811.27,100],["2018-09-20",7811.27,7811.27,7811.27,7811.27,5203772],["2018-09-21",7811.27,7811.27,7811.27,7811.27,0],["2018-09-24",7811.27,7811.27,7811.27,7811.27,0],["2018-09-25",7811.27,7811.27,7811.27,7811.27,0],["2018-09-26",7811.27,7811.27,7811.27,7811.27,0],["2018-09-27",7811.27,7811.27,7811.27,7811.27,0],["2018-09-28",7312.68,7312.68,7312.68,7312.68,100],["2018-10-01",7312.68,7312.68,7312.68,7312.68,0],["2018-10-02",7312.68,7312.68,7312.68,7312.68,0],["2018-10-03",7312.68,7312.68,7312.68,7312.68,2000],["2018-10-04",7561.97,7561.97,7561.97,7561.97,100],["2018-10-05",6814.08,7146.48,6814.08,7146.48,1600],["2018-10-08",7146.48,7146.48,7146.48,7146.48,0],["2018-10-09",7146.48,7146.48,7146.48,7146.48,0],["2018-10-10",7146.48,7146.48,7146.48,7146.48,0],["2018-10-11",7146.48,7146.48,7146.48,7146.48,0],["2018-10-12",7146.48,7146.48,7146.48,7146.48,0],["2018-10-15",7146.48,7146.48,7146.48,7146.48,0],["2018-10-16",7146.48,7146.48,7146.48,7146.48,0],["2018-10-17",6481.69,6481.69,6481.69,6481.69,600],["2018-10-18",6232.39,6232.39,6232.39,6232.39,1000],["2018-10-19",5650.7,5650.7,5650.7,5650.7,100],["2018-10-22",5152.11,5318.31,5152.11,5152.11,2000],["2018-10-23",5152.11,5152.11,5152.11,5152.11,0],["2018-10-24",5567.61,5567.61,5567.61,5567.61,100],["2018-10-25",5567.61,5567.61,5567.61,5567.61,0],["2018-10-26",5567.61,5567.61,5567.61,5567.61,0],["2018-10-29",5567.61,5567.61,5567.61,5567.61,0],["2018-10-30",5567.61,5567.61,5567.61,5567.61,0],["2018-10-31",5983.1,5983.1,5069.01,5069.01,200],["2018-11-01",5069.01,5069.01,5069.01,5069.01,0],["2018-11-02",5069.01,5069.01,5069.01,5069.01,0],["2018-11-05",5567.61,5567.61,5567.61,5567.61,100],["2018-11-06",5567.61,5567.61,5567.61,5567.61,0],["2018-11-07",5567.61,5567.61,5567.61,5567.61,0],["2018-11-08",6066.2,6066.2,6066.2,6066.2,200],["2018-11-09",6066.2,6066.2,6066.2,6066.2,0],["2018-11-12",6066.2,6066.2,6066.2,6066.2,0],["2018-11-13",6066.2,6066.2,6066.2,6066.2,4300],["2018-11-14",6066.2,6066.2,6066.2,6066.2,4900],["2018-11-15",6066.2,6066.2,6066.2,6066.2,0],["2018-11-16",6066.2,6066.2,6066.2,6066.2,0],["2018-11-19",6066.2,6066.2,6066.2,6066.2,0],["2018-11-20",6066.2,6066.2,6066.2,6066.2,0],["2018-11-21",6066.2,6066.2,6066.2,6066.2,0],["2018-11-22",6066.2,6066.2,6066.2,6066.2,0],["2018-11-23",6647.89,6647.89,6647.89,6647.89,500],["2018-11-26",6647.89,6647.89,6647.89,6647.89,0],["2018-11-27",6647.89,6647.89,6647.89,6647.89,0],["2018-11-28",6647.89,6647.89,6647.89,6647.89,0],["2018-11-29",6647.89,6647.89,6647.89,6647.89,0],["2018-11-30",6647.89,6647.89,6647.89,6647.89,0],["2018-12-03",6647.89,6647.89,6647.89,6647.89,0],["2018-12-04",6647.89,6647.89,6647.89,6647.89,0],["2018-12-05",7312.68,7312.68,7312.68,7312.68,100],["2018-12-06",7894.37,7894.37,7894.37,7894.37,3500],["2018-12-07",7894.37,7894.37,7894.37,7894.37,0],["2018-12-10",7894.37,7894.37,7894.37,7894.37,0],["2018-12-11",7894.37,7894.37,7894.37,7894.37,0],["2018-12-12",7894.37,7894.37,7894.37,7894.37,0],["2018-12-13",7894.37,7894.37,7894.37,7894.37,0],["2018-12-14",7894.37,7894.37,7894.37,7894.37,0],["2018-12-17",7894.37,7894.37,7894.37,7894.37,201600],["2018-12-18",7894.37,7894.37,7894.37,7894.37,0],["2018-12-19",7894.37,7894.37,7894.37,7894.37,0],["2018-12-20",7894.37,7894.37,7894.37,7894.37,0],["2018-12-21",7894.37,7894.37,7894.37,7894.37,0],["2018-12-24",7894.37,7894.37,7894.37,7894.37,0],["2018-12-25",7894.37,7894.37,7894.37,7894.37,0],["2018-12-26",7894.37,7894.37,7894.37,7894.37,0],["2018-12-27",7894.37,7894.37,7894.37,7894.37,0],["2018-12-28",7894.37,7894.37,7894.37,7894.37,3689700],["2019-01-02",7894.37,7894.37,7894.37,7894.37,0],["2019-01-03",7894.37,7894.37,7894.37,7894.37,0],["2019-01-04",7894.37,7894.37,7894.37,7894.37,0],["2019-01-07",7894.37,7894.37,7894.37,7894.37,0],["2019-01-08",7894.37,7894.37,7894.37,7894.37,0],["2019-01-09",7894.37,7894.37,7894.37,7894.37,0],["2019-01-10",7894.37,7894.37,7894.37,7894.37,0],["2019-01-11",7894.37,7894.37,7894.37,7894.37,0],["2019-01-14",7894.37,7894.37,7894.37,7894.37,0],["2019-01-15",7894.37,7894.37,7894.37,7894.37,0],["2019-01-16",7894.37,7894.37,7894.37,7894.37,0],["2019-01-17",7894.37,7894.37,7894.37,7894.37,0],["2019-01-18",7894.37,7894.37,7894.37,7894.37,0],["2019-01-21",7894.37,7894.37,7894.37,7894.37,0],["2019-01-22",7894.37,7894.37,7894.37,7894.37,0],["2019-01-23",7894.37,7894.37,7894.37,7894.37,0],["2019-01-24",7894.37,7894.37,7894.37,7894.37,0],["2019-01-25",7894.37,7894.37,7894.37,7894.37,0],["2019-01-28",7894.37,7894.37,7894.37,7894.37,0],["2019-01-29",7894.37,7894.37,7894.37,7894.37,0],["2019-01-30",7894.37,7894.37,7894.37,7894.37,0],["2019-01-31",7146.48,7146.48,7146.48,7146.48,100],["2019-02-01",7146.48,7146.48,7146.48,7146.48,0],["2019-02-11",7146.48,7146.48,7146.48,7146.48,0],["2019-02-12",7146.48,7146.48,7146.48,7146.48,0],["2019-02-13",7146.48,7146.48,7146.48,7146.48,0],["2019-02-14",7146.48,7146.48,7146.48,7146.48,0],["2019-02-15",7146.48,7146.48,7146.48,7146.48,0],["2019-02-18",7146.48,7146.48,7146.48,7146.48,0],["2019-02-19",7146.48,7146.48,7146.48,7146.48,0],["2019-02-20",7146.48,7146.48,7146.48,7146.48,0],["2019-02-21",7146.48,7146.48,7146.48,7146.48,0],["2019-02-22",7146.48,7146.48,7146.48,7146.48,0],["2019-02-25",6481.69,6481.69,6481.69,6481.69,4000],["2019-02-26",6398.59,6398.59,6398.59,6398.59,1400],["2019-02-27",6398.59,6398.59,6398.59,6398.59,0],["2019-02-28",6398.59,6398.59,6398.59,6398.59,0],["2019-03-01",6980.28,6980.28,6980.28,6980.28,100],["2019-03-04",6980.28,6980.28,6980.28,6980.28,0],["2019-03-05",6980.28,6980.28,6980.28,6980.28,0],["2019-03-06",6980.28,6980.28,6980.28,6980.28,0],["2019-03-07",6980.28,6980.28,6980.28,6980.28,0],["2019-03-08",6980.28,6980.28,6980.28,6980.28,0],["2019-03-11",6980.28,6980.28,6980.28,6980.28,0],["2019-03-12",6814.08,6814.08,6647.89,6647.89,1200],["2019-03-13",6647.89,6647.89,6647.89,6647.89,0],["2019-03-14",6232.39,6481.69,5983.1,5983.1,2900],["2019-03-15",5983.1,5983.1,5983.1,5983.1,0],["2019-03-18",5983.1,5983.1,5983.1,5983.1,0],["2019-03-19",5983.1,5983.1,5983.1,5983.1,0],["2019-03-20",5983.1,5983.1,5983.1,5983.1,100],["2019-03-21",5983.1,5983.1,5567.61,5567.61,1100],["2019-03-22",5567.61,5567.61,5567.61,5567.61,0],["2019-03-25",5567.61,5567.61,5567.61,5567.61,0],["2019-03-26",5567.61,5567.61,5567.61,5567.61,0],["2019-03-27",5567.61,5567.61,5567.61,5567.61,0],["2019-03-28",5567.61,5567.61,5567.61,5567.61,0],["2019-03-29",5567.61,5567.61,5567.61,5567.61,0],["2019-04-01",5567.61,5567.61,5567.61,5567.61,0],["2019-04-02",6066.2,6066.2,6066.2,6066.2,100],["2019-04-03",6066.2,6066.2,6066.2,6066.2,0],["2019-04-04",6066.2,6066.2,6066.2,6066.2,0],["2019-04-05",6066.2,6066.2,6066.2,6066.2,0],["2019-04-08",5484.51,5484.51,5484.51,5484.51,3200],["2019-04-09",5484.51,5484.51,5484.51,5484.51,0],["2019-04-10",5484.51,5484.51,5484.51,5484.51,0],["2019-04-11",5484.51,5484.51,5484.51,5484.51,0],["2019-04-12",5484.51,5484.51,5484.51,5484.51,0],["2019-04-16",5484.51,5484.51,5484.51,5484.51,0],["2019-04-17",5484.51,5484.51,5484.51,5484.51,0],["2019-04-18",5484.51,5484.51,5484.51,5484.51,0],["2019-04-19",5484.51,5484.51,5484.51,5484.51,0],["2019-04-22",4985.92,4985.92,4985.92,4985.92,2600],["2019-04-23",4985.92,4985.92,4985.92,4985.92,1400],["2019-04-24",4985.92,4985.92,4985.92,4985.92,0],["2019-04-25",4985.92,4985.92,4985.92,4985.92,0],["2019-04-26",4985.92,4985.92,4985.92,4985.92,0],["2019-05-02",4985.92,4985.92,4985.92,4985.92,0],["2019-05-03",4985.92,4985.92,4985.92,4985.92,0],["2019-05-06",4985.92,4985.92,4985.92,4985.92,0],["2019-05-07",4985.92,4985.92,4985.92,4985.92,500],["2019-05-08",4985.92,4985.92,4985.92,4985.92,0],["2019-05-09",4653.52,4985.92,4653.52,4985.92,1000],["2019-05-10",4570.42,4736.62,4570.42,4736.62,1300],["2019-05-13",5069.01,5069.01,5069.01,5069.01,100],["2019-05-14",5069.01,5069.01,5069.01,5069.01,1300],["2019-05-15",5069.01,5069.01,5069.01,5069.01,0],["2019-05-16",5567.61,5567.61,5567.61,5567.61,500],["2019-05-17",5567.61,5567.61,5567.61,5567.61,0],["2019-05-20",5069.01,5069.01,5069.01,5069.01,5000],["2019-05-21",5069.01,5069.01,5069.01,5069.01,0],["2019-05-22",5069.01,5069.01,5069.01,5069.01,0],["2019-05-23",5069.01,5069.01,5069.01,5069.01,0],["2019-05-24",5069.01,5069.01,5069.01,5069.01,0],["2019-05-27",5069.01,5069.01,5069.01,5069.01,0],["2019-05-28",5069.01,5069.01,5069.01,5069.01,0],["2019-05-29",5069.01,5069.01,5069.01,5069.01,0],["2019-05-30",5069.01,5069.01,5069.01,5069.01,0],["2019-05-31",4653.52,4653.52,4653.52,4653.52,300],["2019-06-03",4653.52,4653.52,4653.52,4653.52,0],["2019-06-04",4653.52,4653.52,4653.52,4653.52,0],["2019-06-05",4653.52,4653.52,4653.52,4653.52,0],["2019-06-06",4653.52,4653.52,4653.52,4653.52,0],["2019-06-07",4653.52,4736.62,4653.52,4736.62,5100],["2019-06-10",4985.92,4985.92,4985.92,4985.92,5000],["2019-06-11",4985.92,4985.92,4985.92,4985.92,0],["2019-06-12",4985.92,4985.92,4985.92,4985.92,0],["2019-06-13",4653.52,4653.52,4653.52,4653.52,4800],["2019-06-14",4653.52,4653.52,4653.52,4653.52,0],["2019-06-17",4653.52,4653.52,4653.52,4653.52,0],["2019-06-18",4487.32,4487.32,4487.32,4487.32,6000],["2019-06-19",4404.23,4404.23,4404.23,4404.23,1700],["2019-06-20",4404.23,4404.23,4404.23,4404.23,0],["2019-06-21",4404.23,4404.23,4404.23,4404.23,0],["2019-06-24",4404.23,4404.23,4404.23,4404.23,0],["2019-06-25",4404.23,4404.23,4404.23,4404.23,0],["2019-06-26",4404.23,4404.23,4404.23,4404.23,0],["2019-06-27",4404.23,4404.23,4404.23,4404.23,0],["2019-06-28",4404.23,4404.23,4404.23,4404.23,0],["2019-07-01",4404.23,4404.23,4404.23,4404.23,0],["2019-07-02",4404.23,4404.23,4404.23,4404.23,0],["2019-07-03",4404.23,4404.23,4404.23,4404.23,2000],["2019-07-04",4404.23,4404.23,4404.23,4404.23,2000],["2019-07-05",4404.23,4404.23,4404.23,4404.23,2000],["2019-07-08",4404.23,4404.23,4404.23,4404.23,0],["2019-07-09",4404.23,4404.23,4404.23,4404.23,0],["2019-07-10",4819.72,4819.72,4819.72,4819.72,400],["2019-07-11",4819.72,4819.72,4819.72,4819.72,0],["2019-07-12",4570.42,4570.42,4570.42,4570.42,1900],["2019-07-15",4487.32,4487.32,4487.32,4487.32,1000],["2019-07-16",4487.32,4487.32,4487.32,4487.32,0],["2019-07-17",4487.32,4487.32,4487.32,4487.32,2100],["2019-07-18",4487.32,4487.32,4487.32,4487.32,0],["2019-07-19",4487.32,4487.32,4487.32,4487.32,0],["2019-07-22",4487.32,4487.32,4487.32,4487.32,1000],["2019-07-23",4487.32,4487.32,4487.32,4487.32,0],["2019-07-24",4487.32,4487.32,4487.32,4487.32,400],["2019-07-25",4902.82,4902.82,4902.82,4902.82,2100],["2019-07-26",5318.31,5318.31,4487.32,4487.32,1100],["2019-07-29",4487.32,4487.32,4487.32,4487.32,0],["2019-07-30",4487.32,4487.32,4487.32,4487.32,0],["2019-07-31",4902.82,4902.82,4487.32,4487.32,300],["2019-08-01",4487.32,4487.32,4487.32,4487.32,0],["2019-08-02",4487.32,4487.32,4487.32,4487.32,0],["2019-08-05",4487.32,4487.32,4487.32,4487.32,0],["2019-08-06",4902.82,4902.82,4902.82,4902.82,100],["2019-08-07",4902.82,4902.82,4902.82,4902.82,0],["2019-08-08",4902.82,4902.82,4902.82,4902.82,0],["2019-08-09",4902.82,4902.82,4902.82,4902.82,0],["2019-08-12",4902.82,4902.82,4902.82,4902.82,0],["2019-08-13",5318.31,5318.31,5318.31,5318.31,200],["2019-08-14",5318.31,5318.31,5318.31,5318.31,0],["2019-08-15",5318.31,5318.31,5318.31,5318.31,0],["2019-08-16",4819.72,4819.72,4819.72,4819.72,100],["2019-08-19",4819.72,4819.72,4819.72,4819.72,0],["2019-08-20",4819.72,4819.72,4819.72,4819.72,0],["2019-08-21",4819.72,4819.72,4819.72,4819.72,24500],["2019-08-22",4819.72,4819.72,4570.42,4570.42,2100],["2019-08-23",4487.32,4487.32,4487.32,4487.32,26400],["2019-08-26",4487.32,4487.32,4487.32,4487.32,0],["2019-08-27",4321.13,4321.13,4321.13,4321.13,100],["2019-08-28",4736.62,4736.62,4238.03,4238.03,300],["2019-08-29",4238.03,4238.03,4238.03,4238.03,0],["2019-08-30",4653.52,4653.52,4404.23,4404.23,200],["2019-09-03",4819.72,4819.72,4819.72,4819.72,100],["2019-09-04",4819.72,4819.72,4819.72,4819.72,0],["2019-09-05",4819.72,4819.72,4819.72,4819.72,0],["2019-09-06",4985.92,4985.92,4985.92,4985.92,100],["2019-09-09",4985.92,4985.92,4985.92,4985.92,0],["2019-09-10",5484.51,5484.51,5484.51,5484.51,100],["2019-09-11",4985.92,4985.92,4985.92,4985.92,100],["2019-09-12",4736.62,4736.62,4736.62,4736.62,1400],["2019-09-13",4487.32,4736.62,4487.32,4736.62,1500],["2019-09-16",4570.42,4985.92,4570.42,4985.92,2700],["2019-09-17",4653.52,4653.52,4653.52,4653.52,1400],["2019-09-18",4653.52,4653.52,4653.52,4653.52,0],["2019-09-19",4985.92,4985.92,4985.92,4985.92,100],["2019-09-20",5401.41,5401.41,5401.41,5401.41,100],["2019-09-23",5401.41,5401.41,5401.41,5401.41,100],["2019-09-24",5401.41,5401.41,5401.41,5401.41,100],["2019-09-25",5401.41,5401.41,5401.41,5401.41,0],["2019-09-26",5401.41,5401.41,5401.41,5401.41,0],["2019-09-27",5401.41,5401.41,5401.41,5401.41,0],["2019-09-30",5401.41,5401.41,5401.41,5401.41,0],["2019-10-01",5401.41,5401.41,5401.41,5401.41,0],["2019-10-02",5401.41,5401.41,5401.41,5401.41,0],["2019-10-03",5401.41,5401.41,5401.41,5401.41,0],["2019-10-04",5401.41,5401.41,5401.41,5401.41,0],["2019-10-07",5401.41,5401.41,5401.41,5401.41,0],["2019-10-08",5401.41,5401.41,5401.41,5401.41,0],["2019-10-09",5401.41,5401.41,5401.41,5401.41,0],["2019-10-10",5401.41,5401.41,5401.41,5401.41,0],["2019-10-11",5401.41,5401.41,5401.41,5401.41,0],["2019-10-14",5401.41,5401.41,5401.41,5401.41,0],["2019-10-15",5401.41,5401.41,5401.41,5401.41,0],["2019-10-16",5816.9,5816.9,5816.9,5816.9,100],["2019-10-17",5816.9,5816.9,5816.9,5816.9,0],["2019-10-18",5816.9,5816.9,5816.9,5816.9,0],["2019-10-21",5816.9,5816.9,5816.9,5816.9,0],["2019-10-22",5816.9,5816.9,5816.9,5816.9,0],["2019-10-23",5816.9,5816.9,5816.9,5816.9,0],["2019-10-24",5816.9,5816.9,5816.9,5816.9,0],["2019-10-25",5816.9,5816.9,5816.9,5816.9,0],["2019-10-28",5816.9,5816.9,5816.9,5816.9,0],["2019-10-29",5816.9,5816.9,5816.9,5816.9,0],["2019-10-30",5816.9,5816.9,5816.9,5816.9,0],["2019-10-31",5816.9,5816.9,5816.9,5816.9,0],["2019-11-01",5816.9,5816.9,5816.9,5816.9,0],["2019-11-04",5816.9,5816.9,5816.9,5816.9,0],["2019-11-05",5816.9,5816.9,5816.9,5816.9,0],["2019-11-06",5816.9,5816.9,5816.9,5816.9,0],["2019-11-07",5816.9,5816.9,5816.9,5816.9,0],["2019-11-08",5816.9,5816.9,5816.9,5816.9,0],["2019-11-11",5816.9,5816.9,5816.9,5816.9,0],["2019-11-12",5816.9,5816.9,5816.9,5816.9,0],["2019-11-13",5816.9,5816.9,5816.9,5816.9,0],["2019-11-14",5816.9,5816.9,5816.9,5816.9,0],["2019-11-15",5816.9,5816.9,5816.9,5816.9,0],["2019-11-18",5816.9,5816.9,5816.9,5816.9,0],["2019-11-19",5816.9,5816.9,5816.9,5816.9,0],["2019-11-20",5816.9,5816.9,5816.9,5816.9,0],["2019-11-21",5816.9,5816.9,5816.9,5816.9,0],["2019-11-22",5816.9,5816.9,5816.9,5816.9,0],["2019-11-25",5816.9,5816.9,5816.9,5816.9,0],["2019-11-26",5816.9,5816.9,5816.9,5816.9,0],["2019-11-27",5733.8,5733.8,5733.8,5733.8,700],["2019-11-28",5733.8,5733.8,5733.8,5733.8,0],["2019-11-29",5733.8,5733.8,5733.8,5733.8,0],["2019-12-02",5733.8,5733.8,5733.8,5733.8,0],["2019-12-03",5733.8,5733.8,5733.8,5733.8,0],["2019-12-04",5733.8,5733.8,5733.8,5733.8,0],["2019-12-05",5733.8,5733.8,5733.8,5733.8,0],["2019-12-06",5733.8,5733.8,5733.8,5733.8,0],["2019-12-09",6232.39,6232.39,6232.39,6232.39,100],["2019-12-10",6232.39,6232.39,6232.39,6232.39,0],["2019-12-11",6730.99,6730.99,6730.99,6730.99,100],["2019-12-12",6730.99,6730.99,6730.99,6730.99,0],["2019-12-13",7229.58,7229.58,7229.58,7229.58,100],["2019-12-16",7229.58,7229.58,7229.58,7229.58,0],["2019-12-17",7229.58,7229.58,7229.58,7229.58,0],["2019-12-18",7229.58,7229.58,7229.58,7229.58,0],["2019-12-19",7229.58,7229.58,7229.58,7229.58,0],["2019-12-20",7229.58,7229.58,7229.58,7229.58,0],["2019-12-23",7229.58,7229.58,7229.58,7229.58,0],["2019-12-24",7229.58,7229.58,7229.58,7229.58,0],["2019-12-25",7229.58,7229.58,7229.58,7229.58,0],["2019-12-26",7229.58,7229.58,7229.58,7229.58,0],["2019-12-27",7229.58,7229.58,7229.58,7229.58,0],["2019-12-30",7229.58,7229.58,7229.58,7229.58,0],["2019-12-31",7229.58,7229.58,7229.58,7229.58,0],["2020-01-02",7229.58,7229.58,7229.58,7229.58,0],["2020-01-03",7229.58,7229.58,7229.58,7229.58,0],["2020-01-06",7229.58,7229.58,7229.58,7229.58,0],["2020-01-07",7229.58,7229.58,7229.58,7229.58,0],["2020-01-08",7229.58,7229.58,7229.58,7229.58,0],["2020-01-09",7229.58,7229.58,7229.58,7229.58,0],["2020-01-10",7229.58,7229.58,7229.58,7229.58,0],["2020-01-13",7229.58,7229.58,7229.58,7229.58,0],["2020-01-14",7229.58,7229.58,7229.58,7229.58,0],["2020-01-15",7229.58,7229.58,7229.58,7229.58,0],["2020-01-16",7229.58,7229.58,7229.58,7229.58,0],["2020-01-17",7229.58,7229.58,7229.58,7229.58,0],["2020-01-20",7229.58,7229.58,7229.58,7229.58,0],["2020-01-21",7229.58,7229.58,7229.58,7229.58,0],["2020-01-22",7229.58,7229.58,7229.58,7229.58,0],["2020-01-30",7229.58,7229.58,7229.58,7229.58,0],["2020-01-31",7229.58,7229.58,7229.58,7229.58,0],["2020-02-03",7229.58,7229.58,7229.58,7229.58,0],["2020-02-04",7229.58,7229.58,7229.58,7229.58,0],["2020-02-05",7229.58,7229.58,7229.58,7229.58,0],["2020-02-06",7229.58,7229.58,7229.58,7229.58,0],["2020-02-07",7229.58,7229.58,7229.58,7229.58,0],["2020-02-10",7229.58,7229.58,7229.58,7229.58,0],["2020-02-11",7229.58,7229.58,7229.58,7229.58,0],["2020-02-12",7229.58,7229.58,7229.58,7229.58,0],["2020-02-13",7229.58,7229.58,7229.58,7229.58,0],["2020-02-14",7229.58,7229.58,7229.58,7229.58,0],["2020-02-17",7229.58,7229.58,7229.58,7229.58,0],["2020-02-18",7229.58,7229.58,7229.58,7229.58,0],["2020-02-19",7811.27,7811.27,7811.27,7811.27,100],["2020-02-20",7811.27,7811.27,7811.27,7811.27,0],["2020-02-21",7811.27,7811.27,7811.27,7811.27,0],["2020-02-24",7811.27,7811.27,7811.27,7811.27,0],["2020-02-25",7811.27,7811.27,7811.27,7811.27,0],["2020-02-26",7811.27,7811.27,7811.27,7811.27,0],["2020-02-27",7811.27,7811.27,7811.27,7811.27,0],["2020-02-28",7811.27,7811.27,7811.27,7811.27,0],["2020-03-02",7811.27,7811.27,7811.27,7811.27,0],["2020-03-03",7811.27,7811.27,7811.27,7811.27,0],["2020-03-04",7811.27,7811.27,7811.27,7811.27,0],["2020-03-05",7811.27,7811.27,7811.27,7811.27,0],["2020-03-06",7811.27,7811.27,7811.27,7811.27,0],["2020-03-09",7811.27,7811.27,7811.27,7811.27,0],["2020-03-10",7811.27,7811.27,7811.27,7811.27,0],["2020-03-11",7811.27,7811.27,7811.27,7811.27,0],["2020-03-12",7811.27,7811.27,7811.27,7811.27,0],["2020-03-13",7811.27,7811.27,7811.27,7811.27,0],["2020-03-16",7811.27,7811.27,7811.27,7811.27,0],["2020-03-17",7811.27,7811.27,7811.27,7811.27,0],["2020-03-18",7063.38,7063.38,7063.38,7063.38,100],["2020-03-19",7063.38,7063.38,7063.38,7063.38,0],["2020-03-20",7063.38,7063.38,7063.38,7063.38,0],["2020-03-23",7063.38,7063.38,7063.38,7063.38,0],["2020-03-24",7063.38,7063.38,7063.38,7063.38,0],["2020-03-25",7063.38,7063.38,7063.38,7063.38,0],["2020-03-26",7063.38,7063.38,7063.38,7063.38,0],["2020-03-27",7063.38,7063.38,7063.38,7063.38,0],["2020-03-30",7063.38,7063.38,7063.38,7063.38,0],["2020-03-31",7063.38,7063.38,7063.38,7063.38,0],["2020-04-01",7063.38,7063.38,7063.38,7063.38,0],["2020-04-03",7063.38,7063.38,7063.38,7063.38,0],["2020-04-06",7063.38,7063.38,7063.38,7063.38,0],["2020-04-07",7063.38,7063.38,7063.38,7063.38,0],["2020-04-08",7063.38,7063.38,7063.38,7063.38,0],["2020-04-09",7063.38,7063.38,7063.38,7063.38,0],["2020-04-10",7063.38,7063.38,7063.38,7063.38,0],["2020-04-13",7063.38,7063.38,7063.38,7063.38,0],["2020-04-14",7063.38,7063.38,7063.38,7063.38,0],["2020-04-15",7063.38,7063.38,7063.38,7063.38,0],["2020-04-16",7063.38,7063.38,7063.38,7063.38,0],["2020-04-17",7063.38,7063.38,7063.38,7063.38,0],["2020-04-20",7063.38,7063.38,7063.38,7063.38,0],["2020-04-21",7063.38,7063.38,7063.38,7063.38,0],["2020-04-22",7063.38,7063.38,7063.38,7063.38,0],["2020-04-23",7063.38,7063.38,7063.38,7063.38,0],["2020-04-24",7063.38,7063.38,7063.38,7063.38,0],["2020-04-27",6398.59,6398.59,6398.59,6398.59,11200],["2020-04-28",5816.9,5816.9,5816.9,5816.9,6100],["2020-04-29",5816.9,5816.9,5816.9,5816.9,0],["2020-05-04",5816.9,5816.9,5816.9,5816.9,0],["2020-05-05",5235.21,5235.21,5235.21,5235.21,900],["2020-05-06",4736.62,4736.62,4736.62,4736.62,2000],["2020-05-07",4736.62,4736.62,4321.13,4321.13,1000],["2020-05-08",4321.13,4321.13,4321.13,4321.13,5200],["2020-05-11",4321.13,4321.13,4321.13,4321.13,0],["2020-05-12",3905.63,4238.03,3905.63,4154.93,2400],["2020-05-13",4154.93,4154.93,4154.93,4154.93,1200],["2020-05-14",4154.93,4238.03,3822.54,4238.03,97000],["2020-05-15",4238.03,4238.03,3905.63,3905.63,3100],["2020-05-18",3988.73,4238.03,3988.73,4238.03,9000],["2020-05-19",4321.13,4321.13,4321.13,4321.13,1900],["2020-05-20",4321.13,4321.13,4321.13,4321.13,0],["2020-05-21",4238.03,4238.03,4238.03,4238.03,1200],["2020-05-22",4238.03,4238.03,4238.03,4238.03,1000],["2020-05-25",4238.03,4238.03,4238.03,4238.03,0],["2020-05-26",4238.03,4238.03,4238.03,4238.03,0],["2020-05-27",3905.63,3905.63,3905.63,3905.63,100],["2020-05-28",4238.03,4238.03,4238.03,4238.03,22100],["2020-05-29",4321.13,4321.13,4321.13,4321.13,2500],["2020-06-01",4321.13,4321.13,4321.13,4321.13,0],["2020-06-02",4321.13,4321.13,4321.13,4321.13,0],["2020-06-03",4321.13,4321.13,4321.13,4321.13,0],["2020-06-04",4321.13,4321.13,4321.13,4321.13,0],["2020-06-05",4321.13,4321.13,4321.13,4321.13,0],["2020-06-08",4653.52,4653.52,4570.42,4570.42,700],["2020-06-09",4570.42,4570.42,4570.42,4570.42,0],["2020-06-10",4570.42,4570.42,4404.23,4404.23,3900],["2020-06-11",4404.23,4404.23,4404.23,4404.23,0],["2020-06-12",4404.23,4404.23,4404.23,4404.23,0],["2020-06-15",4404.23,4404.23,4404.23,4404.23,0],["2020-06-16",4404.23,4404.23,4404.23,4404.23,0],["2020-06-17",4404.23,4404.23,4404.23,4404.23,0],["2020-06-18",4404.23,4404.23,4404.23,4404.23,0],["2020-06-19",4404.23,4404.23,4404.23,4404.23,0],["2020-06-22",4404.23,4404.23,4404.23,4404.23,0],["2020-06-23",4404.23,4404.23,4404.23,4404.23,0],["2020-06-24",4404.23,4404.23,4404.23,4404.23,0],["2020-06-25",4404.23,4404.23,4404.23,4404.23,0],["2020-06-26",4404.23,4404.23,4404.23,4404.23,0],["2020-06-29",4404.23,4404.23,4404.23,4404.23,0],["2020-06-30",4404.23,4404.23,4404.23,4404.23,0],["2020-07-01",4404.23,4404.23,4404.23,4404.23,0],["2020-07-02",4404.23,4404.23,4404.23,4404.23,0],["2020-07-03",4238.03,4238.03,4238.03,4238.03,200],["2020-07-06",4238.03,4238.03,4238.03,4238.03,0],["2020-07-07",4238.03,4238.03,4238.03,4238.03,0],["2020-07-08",4238.03,4238.03,4238.03,4238.03,0],["2020-07-09",4238.03,4238.03,4238.03,4238.03,0],["2020-07-10",4238.03,4238.03,4238.03,4238.03,0],["2020-07-13",4238.03,4238.03,4238.03,4238.03,0],["2020-07-14",4238.03,4238.03,4238.03,4238.03,0],["2020-07-15",3905.63,4238.03,3905.63,4238.03,1100],["2020-07-16",3905.63,3905.63,3905.63,3905.63,400],["2020-07-17",3573.24,3573.24,3573.24,3573.24,2600],["2020-07-20",3573.24,3905.63,3573.24,3905.63,600],["2020-07-21",4238.03,4238.03,4238.03,4238.03,100],["2020-07-22",4238.03,4238.03,4238.03,4238.03,300],["2020-07-23",4238.03,4238.03,4238.03,4238.03,0],["2020-07-24",4238.03,4238.03,4238.03,4238.03,0],["2020-07-27",3822.54,4238.03,3822.54,4238.03,1100],["2020-07-28",4238.03,4238.03,4238.03,4238.03,0],["2020-07-29",3822.54,4238.03,3822.54,4238.03,3200],["2020-07-30",4238.03,4238.03,4238.03,4238.03,0],["2020-07-31",4238.03,4238.03,4238.03,4238.03,0],["2020-08-03",4238.03,4238.03,4238.03,4238.03,0],["2020-08-04",4238.03,4238.03,4238.03,4238.03,0],["2020-08-05",4238.03,4404.23,4238.03,4238.03,24700],["2020-08-06",4238.03,4238.03,4238.03,4238.03,36300],["2020-08-07",3822.54,4238.03,3822.54,4238.03,30600],["2020-08-10",3822.54,4238.03,3822.54,4238.03,21000],["2020-08-11",3822.54,3822.54,3822.54,3822.54,200],["2020-08-12",4154.93,4154.93,4154.93,4154.93,10600],["2020-08-13",4238.03,4238.03,4238.03,4238.03,900],["2020-08-14",4238.03,4238.03,4154.93,4154.93,57300],["2020-08-17",4154.93,4238.03,4154.93,4238.03,4100],["2020-08-18",4238.03,4238.03,4238.03,4238.03,0],["2020-08-19",4238.03,4238.03,4238.03,4238.03,20000],["2020-08-20",4154.93,4238.03,4154.93,4238.03,23000],["2020-08-21",4238.03,4238.03,4238.03,4238.03,103000],["2020-08-24",4154.93,4238.03,4154.93,4238.03,1300],["2020-08-25",4238.03,4238.03,4238.03,4238.03,200],["2020-08-26",4238.03,4238.03,4238.03,4238.03,0],["2020-08-27",4238.03,4238.03,4238.03,4238.03,0],["2020-08-28",4238.03,4238.03,4154.93,4238.03,10100],["2020-08-31",4238.03,4238.03,4238.03,4238.03,500],["2020-09-01",4570.42,4570.42,4570.42,4570.42,900],["2020-09-03",4570.42,4570.42,4570.42,4570.42,0],["2020-09-04",4404.23,4570.42,4321.13,4570.42,7800],["2020-09-07",4570.42,4570.42,4404.23,4570.42,2300],["2020-09-08",4653.52,4736.62,4653.52,4736.62,200],["2020-09-09",4736.62,4736.62,4736.62,4736.62,0],["2020-09-10",4736.62,4736.62,4736.62,4736.62,0],["2020-09-11",4570.42,4570.42,4570.42,4570.42,1000],["2020-09-14",4570.42,4570.42,4570.42,4570.42,1000],["2020-09-15",4570.42,4570.42,4570.42,4570.42,0],["2020-09-16",4570.42,4570.42,4570.42,4570.42,8500],["2020-09-17",4404.23,4404.23,4404.23,4404.23,900],["2020-09-18",4404.23,4404.23,4404.23,4404.23,0],["2020-09-21",4154.93,4154.93,4154.93,4154.93,2000],["2020-09-22",4154.93,4154.93,4154.93,4154.93,800],["2020-09-23",4321.13,4404.23,4321.13,4404.23,1500],["2020-09-24",4404.23,4404.23,4404.23,4404.23,0],["2020-09-25",4404.23,4487.32,4404.23,4404.23,20100],["2020-09-28",4404.23,4404.23,4404.23,4404.23,0],["2020-09-29",4404.23,4404.23,4404.23,4404.23,0],["2020-09-30",4404.23,4404.23,4404.23,4404.23,0],["2020-10-01",4404.23,4404.23,4404.23,4404.23,0],["2020-10-02",4404.23,4404.23,4404.23,4404.23,0],["2020-10-05",4154.93,4154.93,4154.93,4154.93,1100],["2020-10-06",4154.93,4154.93,4154.93,4154.93,600],["2020-10-07",4570.42,4570.42,4570.42,4570.42,100],["2020-10-08",4570.42,4570.42,4570.42,4570.42,0],["2020-10-09",4238.03,4570.42,4238.03,4570.42,10100],["2020-10-12",4819.72,4819.72,4819.72,4819.72,100],["2020-10-13",4819.72,4819.72,4819.72,4819.72,0],["2020-10-14",4819.72,4819.72,4819.72,4819.72,0],["2020-10-15",4819.72,4819.72,4819.72,4819.72,0],["2020-10-16",4404.23,4404.23,4404.23,4404.23,9600],["2020-10-19",4404.23,4404.23,4404.23,4404.23,0],["2020-10-20",4404.23,4404.23,4404.23,4404.23,0],["2020-10-21",4404.23,4404.23,4404.23,4404.23,0],["2020-10-22",4404.23,4404.23,4404.23,4404.23,0],["2020-10-23",4653.52,4653.52,4653.52,4653.52,3000],["2020-10-26",4404.23,4653.52,4404.23,4653.52,5100],["2020-10-27",4653.52,4653.52,4653.52,4653.52,0],["2020-10-28",4404.23,5069.01,4404.23,5069.01,2000],["2020-10-29",5069.01,5069.01,5069.01,5069.01,0],["2020-10-30",5069.01,5069.01,5069.01,5069.01,0],["2020-11-02",5069.01,5069.01,5069.01,5069.01,0],["2020-11-03",5069.01,5069.01,5069.01,5069.01,0],["2020-11-04",5069.01,5069.01,5069.01,5069.01,0],["2020-11-05",5069.01,5069.01,5069.01,5069.01,0],["2020-11-06",5069.01,5069.01,5069.01,5069.01,0],["2020-11-09",5069.01,5069.01,5069.01,5069.01,0],["2020-11-10",5069.01,5069.01,5069.01,5069.01,0],["2020-11-11",4985.92,4985.92,4985.92,4985.92,1000],["2020-11-12",4985.92,4985.92,4985.92,4985.92,1200],["2020-11-13",4985.92,4985.92,4985.92,4985.92,0],["2020-11-16",4902.82,4902.82,4902.82,4902.82,1600],["2020-11-17",4902.82,4902.82,4902.82,4902.82,0],["2020-11-18",4902.82,4902.82,4902.82,4902.82,0],["2020-11-19",4902.82,4902.82,4902.82,4902.82,0],["2020-11-20",4902.82,4902.82,4819.72,4819.72,3500],["2020-11-23",4819.72,4819.72,4819.72,4819.72,0],["2020-11-24",4819.72,4819.72,4819.72,4819.72,1500],["2020-11-25",4736.62,4736.62,4736.62,4736.62,300],["2020-11-26",4736.62,4736.62,4736.62,4736.62,0],["2020-11-27",4736.62,4736.62,4736.62,4736.62,0],["2020-11-30",4736.62,4736.62,4736.62,4736.62,0],["2020-12-01",4736.62,4736.62,4736.62,4736.62,0],["2020-12-02",4736.62,4736.62,4736.62,4736.62,0],["2020-12-03",4736.62,4736.62,4736.62,4736.62,0],["2020-12-04",4736.62,4736.62,4736.62,4736.62,0],["2020-12-07",4736.62,4736.62,4736.62,4736.62,0],["2020-12-08",4321.13,4321.13,4321.13,4321.13,100],["2020-12-09",4321.13,4321.13,4321.13,4321.13,200],["2020-12-10",4321.13,4321.13,4321.13,4321.13,0],["2020-12-11",4321.13,4321.13,4321.13,4321.13,1600],["2020-12-14",4321.13,4321.13,4321.13,4321.13,5200],["2020-12-15",4321.13,4321.13,4321.13,4321.13,0],["2020-12-16",4321.13,4736.62,4321.13,4736.62,14800],["2020-12-17",4736.62,4736.62,4736.62,4736.62,0],["2020-12-18",4736.62,4736.62,4321.13,4321.13,1800],["2020-12-21",4321.13,4321.13,4321.13,4321.13,0],["2020-12-22",4071.83,4071.83,4071.83,4071.83,1300],["2020-12-23",4071.83,4071.83,4071.83,4071.83,0],["2020-12-24",4404.23,4404.23,4404.23,4404.23,200],["2020-12-25",4404.23,4404.23,4404.23,4404.23,1200],["2020-12-28",4154.93,4154.93,4154.93,4154.93,800],["2020-12-29",4238.03,4570.42,4238.03,4570.42,1300],["2020-12-30",4570.42,4570.42,4570.42,4570.42,3000],["2020-12-31",4570.42,4570.42,4570.42,4570.42,0],["2021-01-04",4570.42,4570.42,4570.42,4570.42,0],["2021-01-05",4321.13,4819.72,4154.93,4238.03,13100],["2021-01-06",4653.52,4653.52,4653.52,4653.52,300],["2021-01-07",4985.92,4985.92,4653.52,4653.52,5100],["2021-01-08",4653.52,4653.52,4653.52,4653.52,8700],["2021-01-11",4404.23,4653.52,4404.23,4653.52,2200],["2021-01-12",4653.52,4736.62,4653.52,4736.62,1800],["2021-01-13",4736.62,4985.92,4736.62,4985.92,4900],["2021-01-14",4902.82,4902.82,4902.82,4902.82,300],["2021-01-15",4736.62,5152.11,4736.62,5069.01,14600],["2021-01-18",5069.01,5401.41,5069.01,5401.41,3600],["2021-01-19",5401.41,5401.41,5401.41,5401.41,1700],["2021-01-20",5401.41,5401.41,5401.41,5401.41,2000],["2021-01-21",5318.31,5318.31,5318.31,5318.31,1500],["2021-01-22",5318.31,5318.31,5235.21,5235.21,5800],["2021-01-25",5235.21,5235.21,5235.21,5235.21,0],["2021-01-26",5235.21,5235.21,5235.21,5235.21,3900],["2021-01-27",4985.92,5318.31,4902.82,5318.31,5100],["2021-01-28",4819.72,5069.01,4819.72,4819.72,5200],["2021-01-29",5152.11,5152.11,4819.72,5152.11,6000],["2021-02-01",5318.31,5318.31,5318.31,5318.31,100],["2021-02-02",4819.72,4819.72,4819.72,4819.72,10700],["2021-02-03",4404.23,4736.62,4404.23,4487.32,24200],["2021-02-04",4570.42,4902.82,4570.42,4902.82,6500],["2021-02-05",5318.31,5318.31,4985.92,5318.31,6200],["2021-02-08",5650.7,5650.7,4819.72,5650.7,4000],["2021-02-09",5983.1,5983.1,5983.1,5983.1,100],["2021-02-17",6398.59,6564.79,5816.9,6315.49,2200],["2021-02-18",6647.89,6647.89,5733.8,6398.59,1400],["2021-02-19",6980.28,6980.28,5816.9,5816.9,6600],["2021-02-22",6232.39,6232.39,5235.21,5983.1,22900],["2021-02-23",5983.1,5983.1,5983.1,5983.1,0],["2021-02-24",5401.41,5650.7,5401.41,5650.7,5700],["2021-02-25",5650.7,5650.7,5235.21,5650.7,3300],["2021-02-26",5650.7,5650.7,5650.7,5650.7,0],["2021-03-01",5401.41,5401.41,5401.41,5401.41,4000],["2021-03-02",5401.41,5401.41,5401.41,5401.41,0],["2021-03-03",5152.11,5152.11,5152.11,5152.11,900],["2021-03-04",5152.11,5484.51,5152.11,5484.51,7900],["2021-03-05",5484.51,5484.51,5484.51,5484.51,1000],["2021-03-08",5650.7,5983.1,5567.61,5983.1,18800],["2021-03-09",5983.1,5983.1,5816.9,5900.0,17400],["2021-03-10",5900.0,5900.0,5900.0,5900.0,0],["2021-03-11",5318.31,5900.0,5318.31,5567.61,1900],["2021-03-12",5567.61,5567.61,5152.11,5567.61,3300],["2021-03-15",5567.61,5567.61,5484.51,5484.51,3100],["2021-03-16",5401.41,5484.51,5401.41,5484.51,455200],["2021-03-17",5567.61,5983.1,5567.61,5983.1,224000],["2021-03-18",5900.0,6564.79,5900.0,6564.79,97200],["2021-03-19",6730.99,7063.38,6398.59,6814.08,26300],["2021-03-22",6564.79,6564.79,6149.3,6149.3,88400],["2021-03-23",6066.2,6730.99,5567.61,6564.79,74400],["2021-03-24",6564.79,6564.79,6149.3,6398.59,13400],["2021-03-25",6066.2,6149.3,5816.9,5983.1,41300],["2021-03-26",5484.51,6066.2,5484.51,5983.1,38400],["2021-03-29",5983.1,6232.39,5816.9,6232.39,10200],["2021-03-30",5816.9,6232.39,5816.9,6149.3,2200],["2021-03-31",5900.0,5983.1,5733.8,5816.9,31700],["2021-04-01",5900.0,6149.3,5816.9,6149.3,9000],["2021-04-02",6149.3,6149.3,5816.9,6066.2,7000],["2021-04-05",5983.1,5983.1,5900.0,5900.0,13600],["2021-04-06",5900.0,6149.3,5816.9,6066.2,10700],["2021-04-07",5650.7,6066.2,5650.7,6066.2,7600],["2021-04-08",5816.9,6066.2,5733.8,6066.2,16900],["2021-04-09",6066.2,6149.3,5733.8,5900.0,7400],["2021-04-12",5816.9,5983.1,5733.8,5983.1,14000],["2021-04-13",6066.2,6149.3,5733.8,5733.8,20400],["2021-04-14",5816.9,5900.0,5567.61,5900.0,15700],["2021-04-15",5900.0,5900.0,5816.9,5816.9,1800],["2021-04-16",5650.7,5733.8,5567.61,5567.61,19100],["2021-04-19",5567.61,5567.61,5235.21,5567.61,8100],["2021-04-20",5650.7,5650.7,5650.7,5650.7,800],["2021-04-22",5484.51,5567.61,5401.41,5401.41,3300],["2021-04-23",5069.01,5484.51,5069.01,5484.51,2500],["2021-04-26",5484.51,5484.51,5484.51,5484.51,0],["2021-04-27",5484.51,5484.51,5484.51,5484.51,0],["2021-04-28",5484.51,5484.51,5484.51,5484.51,0],["2021-04-29",5152.11,5235.21,5152.11,5235.21,5600],["2021-05-04",5152.11,5567.61,4985.92,5567.61,3400],["2021-05-05",5484.51,5484.51,5484.51,5484.51,2900],["2021-05-06",5567.61,5567.61,5567.61,5567.61,100],["2021-05-07",5567.61,5567.61,5567.61,5567.61,0],["2021-05-10",5567.61,5567.61,5567.61,5567.61,0],["2021-05-11",5069.01,5484.51,5069.01,5401.41,300],["2021-05-12",5567.61,5567.61,5235.21,5235.21,4200],["2021-05-13",5567.61,5567.61,4985.92,5484.51,6300],["2021-05-14",5069.01,5318.31,4985.92,5318.31,6400],["2021-05-17",5318.31,5318.31,4819.72,4985.92,1600],["2021-05-18",4819.72,4985.92,4736.62,4985.92,5700],["2021-05-19",4985.92,4985.92,4985.92,4985.92,0],["2021-05-20",4985.92,4985.92,4985.92,4985.92,200],["2021-05-21",5235.21,5235.21,4570.42,5235.21,1100],["2021-05-24",4902.82,5152.11,4819.72,5069.01,3300],["2021-05-25",5152.11,5152.11,4819.72,4985.92,4200],["2021-05-26",4985.92,5069.01,4985.92,5069.01,4400],["2021-05-27",5069.01,5152.11,5069.01,5152.11,2700],["2021-05-28",5152.11,5152.11,5152.11,5152.11,0],["2021-05-31",4819.72,5152.11,4819.72,4985.92,2100],["2021-06-01",5069.01,5152.11,5069.01,5152.11,8200],["2021-06-02",5318.31,5401.41,4985.92,5235.21,5800],["2021-06-03",5318.31,5318.31,5152.11,5318.31,10800],["2021-06-04",5401.41,5401.41,4985.92,5235.21,10700],["2021-06-07",5235.21,5484.51,5235.21,5484.51,22500],["2021-06-08",5567.61,5567.61,5235.21,5235.21,458300],["2021-06-09",5401.41,5401.41,5152.11,5235.21,7800],["2021-06-10",5235.21,5235.21,5235.21,5235.21,200],["2021-06-11",5152.11,5318.31,5152.11,5318.31,5800],["2021-06-14",5401.41,5650.7,5401.41,5650.7,21600],["2021-06-15",5733.8,5733.8,5401.41,5650.7,2500],["2021-06-16",5318.31,5650.7,5318.31,5650.7,2700],["2021-06-17",5650.7,5650.7,5650.7,5650.7,0],["2021-06-18",5318.31,5484.51,5235.21,5401.41,2900],["2021-06-21",5401.41,5484.51,5235.21,5484.51,7300],["2021-06-22",5567.61,5567.61,5484.51,5567.61,5800],["2021-06-23",5484.51,5484.51,5484.51,5484.51,400],["2021-06-24",5567.61,5567.61,5484.51,5484.51,1400],["2021-06-25",5484.51,5484.51,5484.51,5484.51,0],["2021-06-28",5484.51,5484.51,5484.51,5484.51,1200],["2021-06-29",5401.41,5401.41,5235.21,5235.21,2200],["2021-06-30",5235.21,5401.41,5152.11,5401.41,3200],["2021-07-01",5401.41,5401.41,5152.11,5152.11,2800],["2021-07-02",5318.31,5318.31,5235.21,5318.31,3100],["2021-07-05",5235.21,5401.41,5235.21,5318.31,400],["2021-07-06",5152.11,5152.11,5152.11,5152.11,100],["2021-07-07",5152.11,5152.11,5152.11,5152.11,0],["2021-07-08",4985.92,4985.92,4985.92,4985.92,800],["2021-07-09",4985.92,4985.92,4985.92,4985.92,500],["2021-07-12",4985.92,4985.92,4985.92,4985.92,0],["2021-07-13",4985.92,4985.92,4985.92,4985.92,0],["2021-07-14",4985.92,4985.92,4985.92,4985.92,454700],["2021-07-15",4985.92,5318.31,4819.72,5235.21,900],["2021-07-16",4902.82,5318.31,4902.82,5318.31,1100],["2021-07-19",5318.31,5318.31,5318.31,5318.31,0],["2021-07-20",5318.31,5318.31,5318.31,5318.31,0],["2021-07-21",4985.92,5318.31,4985.92,5318.31,16200],["2021-07-22",5318.31,5318.31,4985.92,5318.31,66900],["2021-07-23",4985.92,5235.21,4985.92,5235.21,1900],["2021-07-26",4985.92,5235.21,4985.92,4985.92,3900],["2021-07-27",4985.92,4985.92,4985.92,4985.92,700],["2021-07-28",4985.92,4985.92,4985.92,4985.92,16800],["2021-07-29",4985.92,5235.21,4985.92,5235.21,43000],["2021-07-30",5235.21,5235.21,5235.21,5235.21,0],["2021-08-02",5235.21,5235.21,5235.21,5235.21,0],["2021-08-03",4736.62,5152.11,4736.62,5152.11,200],["2021-08-04",4902.82,5152.11,4902.82,5152.11,200],["2021-08-05",5152.11,5152.11,5152.11,5152.11,0],["2021-08-06",5152.11,5152.11,5152.11,5152.11,1000],["2021-08-09",4902.82,4985.92,4902.82,4985.92,3600],["2021-08-10",5069.01,5318.31,4902.82,5235.21,5600],["2021-08-11",5235.21,5401.41,5235.21,5401.41,28600],["2021-08-12",5401.41,5401.41,5318.31,5318.31,7000],["2021-08-13",5235.21,5235.21,5152.11,5235.21,1900],["2021-08-16",5152.11,5401.41,4985.92,5318.31,4000],["2021-08-17",5069.01,5069.01,4985.92,5069.01,21100],["2021-08-18",5069.01,5318.31,5069.01,5235.21,1300],["2021-08-19",5235.21,5235.21,5235.21,5235.21,0],["2021-08-20",4985.92,4985.92,4985.92,4985.92,5600],["2021-08-23",5318.31,5318.31,4985.92,5069.01,6900],["2021-08-24",4985.92,4985.92,4985.92,4985.92,7000],["2021-08-25",5069.01,5069.01,4985.92,5069.01,5800],["2021-08-26",4902.82,5069.01,4902.82,5069.01,13400],["2021-08-27",5069.01,5069.01,5069.01,5069.01,11700],["2021-08-30",5152.11,5318.31,5152.11,5318.31,15600],["2021-08-31",5235.21,5235.21,5235.21,5235.21,300],["2021-09-01",5235.21,5235.21,5152.11,5235.21,66700],["2021-09-06",5318.31,5733.8,5235.21,5733.8,87000],["2021-09-07",5733.8,6232.39,5567.61,6232.39,74100],["2021-09-08",6814.08,6814.08,6232.39,6232.39,17700],["2021-09-09",5816.9,5983.1,5650.7,5900.0,34600],["2021-09-10",5816.9,5816.9,5567.61,5650.7,22800],["2021-09-13",5650.7,6149.3,5318.31,6149.3,110000],["2021-09-14",6232.39,6564.79,6149.3,6564.79,39300],["2021-09-15",6564.79,6564.79,6564.79,6564.79,41400],["2021-09-16",6564.79,6647.89,5983.1,6066.2,32000],["2021-09-17",6066.2,6232.39,6066.2,6066.2,19400],["2021-09-20",5816.9,6647.89,5816.9,6647.89,51800],["2021-09-21",6980.28,7312.68,6315.49,7312.68,81000],["2021-09-22",7645.07,7977.46,7645.07,7977.46,88400],["2021-09-23",8309.86,8725.35,7229.58,7977.46,82700],["2021-09-24",7811.27,7977.46,7229.58,7645.07,58300],["2021-09-27",7063.38,7146.48,6897.18,7063.38,40100],["2021-09-28",6481.69,7146.48,6398.59,7146.48,25500],["2021-09-29",7146.48,7312.68,6980.28,6980.28,26700],["2021-09-30",7063.38,7395.77,7063.38,7146.48,17400],["2021-10-01",7146.48,7312.68,7146.48,7229.58,16300],["2021-10-04",7229.58,7894.37,7229.58,7894.37,123300],["2021-10-05",7977.46,8476.06,7478.87,7561.97,17700],["2021-10-06",7561.97,7894.37,7478.87,7894.37,20100],["2021-10-07",7894.37,7894.37,7229.58,7395.77,51100],["2021-10-08",7395.77,7478.87,7146.48,7478.87,16000],["2021-10-11",7728.17,7728.17,7395.77,7478.87,24300],["2021-10-12",7478.87,7478.87,7395.77,7478.87,34500],["2021-10-13",7395.77,7395.77,7146.48,7395.77,11600],["2021-10-14",7312.68,7478.87,7312.68,7395.77,12600],["2021-10-15",7312.68,7395.77,6730.99,7229.58,72000],["2021-10-18",6814.08,7395.77,6814.08,7312.68,11600],["2021-10-19",7312.68,7395.77,7312.68,7395.77,20100],["2021-10-20",7395.77,7478.87,7395.77,7395.77,15700],["2021-10-21",6980.28,7395.77,6980.28,7395.77,6400],["2021-10-22",7229.58,7561.97,7229.58,7561.97,17900],["2021-10-25",7561.97,7894.37,7229.58,7229.58,31200],["2021-10-26",7229.58,7728.17,7229.58,7478.87,4600],["2021-10-27",7312.68,7395.77,7146.48,7395.77,32300],["2021-10-28",7395.77,7395.77,7229.58,7312.68,40600],["2021-10-29",7312.68,7645.07,7312.68,7478.87,42600],["2021-11-01",7561.97,7561.97,7312.68,7478.87,26700],["2021-11-02",7478.87,7645.07,7312.68,7645.07,26400],["2021-11-03",7645.07,7645.07,7312.68,7312.68,49200],["2021-11-04",7312.68,7312.68,7312.68,7312.68,6300],["2021-11-05",7312.68,7728.17,7312.68,7728.17,10400],["2021-11-08",7561.97,7728.17,7063.38,7645.07,15100],["2021-11-09",7645.07,7645.07,7561.97,7561.97,20200],["2021-11-10",7561.97,7645.07,7478.87,7561.97,22200],["2021-11-11",7561.97,7728.17,7478.87,7645.07,51300],["2021-11-12",7728.17,7894.37,7645.07,7811.27,27300],["2021-11-15",7894.37,8226.76,7728.17,8226.76,81400],["2021-11-16",8143.66,8143.66,7728.17,7977.46,55900],["2021-11-17",7977.46,8143.66,7894.37,8143.66,38000],["2021-11-18",8309.86,8309.86,7977.46,8143.66,43600],["2021-11-19",8060.56,8143.66,7894.37,7977.46,45700],["2021-11-22",7977.46,7977.46,7478.87,7478.87,25400],["2021-11-23",6897.18,7894.37,6897.18,7561.97,6600],["2021-11-24",7478.87,7645.07,7395.77,7478.87,5600],["2021-11-25",7229.58,7561.97,7229.58,7478.87,13000],["2021-11-26",7894.37,7894.37,7478.87,7478.87,13000],["2021-11-29",7728.17,7728.17,7395.77,7478.87,12000],["2021-11-30",7728.17,7728.17,7229.58,7478.87,14500],["2021-12-01",7728.17,7728.17,7229.58,7561.97,3700],["2021-12-02",7728.17,7728.17,7478.87,7478.87,17700],["2021-12-03",7478.87,7561.97,7395.77,7561.97,25100],["2021-12-06",7478.87,7478.87,7229.58,7229.58,10500],["2021-12-07",7229.58,7229.58,6647.89,7229.58,4400],["2021-12-08",6897.18,7229.58,6897.18,7229.58,1100],["2021-12-09",7478.87,7478.87,6814.08,7229.58,10700],["2021-12-10",7146.48,7395.77,6980.28,6980.28,30700],["2021-12-13",6980.28,6980.28,6897.18,6897.18,3900],["2021-12-14",6897.18,7229.58,6897.18,7229.58,11600],["2021-12-15",7063.38,7229.58,6897.18,7229.58,17300],["2021-12-16",7063.38,7146.48,6980.28,7063.38,12900],["2021-12-17",7063.38,7146.48,6980.28,7063.38,22500],["2021-12-20",7063.38,7063.38,6814.08,7063.38,7600],["2021-12-21",7063.38,7146.48,6980.28,7063.38,20400],["2021-12-22",6897.18,7063.38,6897.18,7063.38,7900],["2021-12-23",7063.38,7063.38,6980.28,7063.38,45900],["2021-12-24",7063.38,7478.87,7063.38,7478.87,41900],["2021-12-27",7312.68,7561.97,7312.68,7561.97,7800],["2021-12-28",7645.07,7645.07,7312.68,7312.68,10900],["2021-12-29",7312.68,7312.68,7146.48,7229.58,8600],["2021-12-30",7063.38,7312.68,7063.38,7312.68,9300],["2021-12-31",7312.68,7312.68,7312.68,7312.68,1200],["2022-01-04",7229.58,7312.68,7146.48,7146.48,23200],["2022-01-05",7229.58,7395.77,7229.58,7312.68,19600],["2022-01-06",7312.68,7312.68,7229.58,7312.68,14300],["2022-01-07",7312.68,7312.68,6980.28,7146.48,31100],["2022-01-10",7146.48,7478.87,7063.38,7229.58,67200],["2022-01-11",7312.68,7811.27,7229.58,7645.07,55600],["2022-01-12",7645.07,7645.07,6980.28,7395.77,31900],["2022-01-13",7063.38,7312.68,6980.28,7312.68,11200],["2022-01-14",6897.18,7146.48,6814.08,7146.48,10900],["2022-01-17",7395.77,7478.87,6814.08,7229.58,4600],["2022-01-18",7146.48,7146.48,6564.79,6897.18,17100],["2022-01-19",6897.18,6897.18,6232.39,6814.08,4400],["2022-01-20",6315.49,6647.89,6149.3,6647.89,10400],["2022-01-21",6814.08,6814.08,6232.39,6481.69,11000],["2022-01-24",6481.69,6814.08,6232.39,6481.69,6900],["2022-01-25",6481.69,6481.69,6232.39,6481.69,6000],["2022-01-26",6481.69,6730.99,6481.69,6564.79,6100],["2022-01-27",6730.99,6730.99,6481.69,6647.89,500],["2022-01-28",6730.99,6730.99,6564.79,6647.89,1400],["2022-02-07",6647.89,6897.18,6647.89,6897.18,11600],["2022-02-08",6814.08,6980.28,6814.08,6897.18,17900],["2022-02-09",6980.28,6980.28,6814.08,6980.28,3100],["2022-02-10",6980.28,7063.38,6980.28,6980.28,1400],["2022-02-11",6980.28,6980.28,6647.89,6647.89,5000],["2022-02-14",6647.89,7146.48,6647.89,6730.99,7600],["2022-02-15",7063.38,7063.38,6647.89,6730.99,7400],["2022-02-16",6647.89,6730.99,6564.79,6730.99,8400],["2022-02-17",6564.79,6730.99,6481.69,6481.69,12100],["2022-02-18",6481.69,6730.99,6481.69,6647.89,16600],["2022-02-21",6564.79,6730.99,6564.79,6647.89,10900],["2022-02-22",6564.79,6647.89,6564.79,6564.79,12200],["2022-02-23",6647.89,6897.18,6647.89,6814.08,21300],["2022-02-24",6814.08,7312.68,6814.08,6897.18,45700],["2022-02-25",7146.48,7229.58,7063.38,7063.38,21000],["2022-02-28",7146.48,7229.58,6980.28,7229.58,23700],["2022-03-01",7312.68,7312.68,6814.08,7146.48,10800],["2022-03-02",7063.38,7146.48,6814.08,7063.38,9200],["2022-03-03",6980.28,7728.17,6980.28,7728.17,135500],["2022-03-04",8143.66,8476.06,7894.37,8476.06,146900],["2022-03-07",9223.94,9307.04,9223.94,9307.04,95900],["2022-03-08",10221.13,10221.13,10138.03,10221.13,280800],["2022-03-09",11135.21,11218.31,11052.11,11218.31,127500],["2022-03-10",12298.59,12298.59,12298.59,12298.59,88700],["2022-03-11",13461.97,13461.97,11135.21,11135.21,485000],["2022-03-14",10054.93,10553.52,10054.93,10054.93,44500],["2022-03-15",9057.75,10387.32,9057.75,10387.32,229100],["2022-03-16",10054.93,10802.82,9390.14,10054.93,175600],["2022-03-17",9639.44,10719.72,9057.75,9639.44,90900],["2022-03-18",9639.44,9971.83,8974.65,9473.24,95600],["2022-03-21",8891.55,9722.54,8642.25,9057.75,151000],["2022-03-22",9057.75,9556.34,9057.75,9473.24,64000],["2022-03-23",9473.24,9556.34,9057.75,9307.04,97100],["2022-03-24",9223.94,9473.24,8974.65,9223.94,100200],["2022-03-25",9223.94,9307.04,8974.65,9140.85,83500],["2022-03-28",9057.75,9390.14,8891.55,8891.55,59400],["2022-03-29",8808.45,8891.55,8559.15,8642.25,99000],["2022-03-30",8642.25,8725.35,7811.27,8309.86,121100],["2022-03-31",8309.86,8309.86,7811.27,7811.27,62200],["2022-04-01",7811.27,7811.27,7063.38,7645.07,45600],["2022-04-04",7645.07,8392.96,7478.87,8309.86,131900],["2022-04-05",8309.86,8642.25,8309.86,8476.06,16100],["2022-04-06",8143.66,8309.86,7977.46,8060.56,5900],["2022-04-07",7894.37,7894.37,7645.07,7811.27,26600],["2022-04-08",7728.17,7728.17,7146.48,7478.87,53100],["2022-04-12",7478.87,7478.87,7229.58,7312.68,12400],["2022-04-13",7146.48,7478.87,7146.48,7478.87,30400],["2022-04-14",7561.97,7645.07,7478.87,7561.97,15700],["2022-04-15",7645.07,7645.07,7229.58,7478.87,25000],["2022-04-18",7229.58,7478.87,6730.99,7063.38,45300],["2022-04-19",6647.89,6897.18,6481.69,6564.79,16900],["2022-04-20",6647.89,6647.89,6066.2,6149.3,11000],["2022-04-21",6066.2,6066.2,5567.61,5816.9,53900],["2022-04-22",5733.8,6232.39,5733.8,6232.39,36900],["2022-04-25",6647.89,6647.89,5816.9,5983.1,10200],["2022-04-26",5816.9,5816.9,5567.61,5816.9,15600],["2022-04-27",5816.9,5983.1,5567.61,5983.1,6200],["2022-04-28",6066.2,6066.2,5816.9,5816.9,17300],["2022-04-29",5816.9,6398.59,5816.9,6398.59,42700],["2022-05-04",6980.28,6980.28,6980.28,6980.28,30500],["2022-05-05",7645.07,7645.07,7312.68,7645.07,212400],["2022-05-06",7063.38,7645.07,6897.18,7229.58,84000],["2022-05-09",7146.48,7146.48,6814.08,6897.18,13200],["2022-05-10",6315.49,6897.18,6232.39,6897.18,33000],["2022-05-11",6647.89,6647.89,6232.39,6481.69,22600],["2022-05-12",6564.79,7063.38,5900.0,5983.1,40900],["2022-05-13",5983.1,6398.59,5401.41,5816.9,23400],["2022-05-16",5816.9,6398.59,5816.9,6066.2,19800],["2022-05-17",6149.3,6564.79,5983.1,6564.79,17700],["2022-05-18",6564.79,6980.28,6481.69,6481.69,4700],["2022-05-19",5900.0,6980.28,5900.0,6398.59,16000],["2022-05-20",6398.59,6398.59,5816.9,6066.2,8300],["2022-05-23",6315.49,6315.49,5484.51,5983.1,47100],["2022-05-24",5983.1,5983.1,5650.7,5900.0,5600],["2022-05-25",5983.1,5983.1,5816.9,5983.1,13600],["2022-05-26",5900.0,5983.1,5650.7,5816.9,10100],["2022-05-27",5733.8,5983.1,5733.8,5816.9,28400],["2022-05-30",5983.1,6232.39,5900.0,6232.39,17900],["2022-05-31",6149.3,6232.39,6149.3,6232.39,4100],["2022-06-01",5983.1,6149.3,5983.1,6149.3,11200],["2022-06-02",6232.39,6232.39,5983.1,6066.2,9500],["2022-06-03",5983.1,6398.59,5816.9,6149.3,31200],["2022-06-06",5900.0,6149.3,5900.0,6149.3,13400],["2022-06-07",5816.9,6149.3,5816.9,6149.3,15900],["2022-06-08",6149.3,6232.39,5900.0,6232.39,13900],["2022-06-09",6066.2,6149.3,6066.2,6149.3,1300],["2022-06-10",5983.1,6149.3,5983.1,6149.3,6900],["2022-06-13",5983.1,5983.1,5650.7,5650.7,26200],["2022-06-14",5318.31,5983.1,5318.31,5650.7,5100],["2022-06-15",5650.7,5733.8,5235.21,5650.7,32000],["2022-06-16",5650.7,5650.7,5567.61,5567.61,6700],["2022-06-17",5318.31,5318.31,5069.01,5069.01,34800],["2022-06-20",5235.21,5235.21,4653.52,5069.01,8800],["2022-06-21",4736.62,4985.92,4736.62,4985.92,1200],["2022-06-22",4985.92,5152.11,4487.32,5152.11,6400],["2022-06-23",5152.11,5152.11,4736.62,5152.11,5800],["2022-06-24",4819.72,5069.01,4819.72,4985.92,6000],["2022-06-27",4985.92,4985.92,4736.62,4819.72,8000],["2022-06-28",4819.72,4902.82,4736.62,4902.82,15200],["2022-06-29",4902.82,4902.82,4819.72,4819.72,16200],["2022-06-30",4902.82,4985.92,4653.52,4819.72,20500],["2022-07-01",4819.72,4819.72,4570.42,4736.62,9400],["2022-07-04",4487.32,4736.62,4321.13,4736.62,6400],["2022-07-05",4653.52,4736.62,4404.23,4570.42,5000],["2022-07-06",4487.32,4570.42,4154.93,4404.23,15500],["2022-07-07",4404.23,4487.32,4404.23,4404.23,7200],["2022-07-08",4404.23,4736.62,4404.23,4736.62,5700],["2022-07-11",4736.62,4819.72,4653.52,4736.62,9300],["2022-07-12",4819.72,4902.82,4819.72,4819.72,6200],["2022-07-13",4902.82,4985.92,4736.62,4902.82,7300],["2022-07-14",4902.82,5069.01,4736.62,4736.62,19300],["2022-07-15",5069.01,5069.01,4985.92,5069.01,10400],["2022-07-18",5069.01,5401.41,5069.01,5318.31,11400],["2022-07-19",5318.31,5816.9,5318.31,5650.7,28900],["2022-07-20",5816.9,5816.9,5733.8,5733.8,6900],["2022-07-21",6066.2,6066.2,5733.8,5816.9,13100],["2022-07-22",6149.3,6232.39,5816.9,5816.9,16900],["2022-07-25",5401.41,5733.8,5401.41,5733.8,3600],["2022-07-26",5650.7,5733.8,5484.51,5733.8,3700],["2022-07-27",5318.31,5816.9,5318.31,5733.8,1100],["2022-07-28",5650.7,5983.1,5567.61,5900.0,15700],["2022-07-29",5816.9,5900.0,5816.9,5900.0,1000],["2022-08-01",5816.9,5900.0,5816.9,5900.0,1800],["2022-08-02",5900.0,5900.0,5900.0,5900.0,0],["2022-08-03",5484.51,5816.9,5401.41,5733.8,3200],["2022-08-04",5733.8,5816.9,5567.61,5567.61,4200],["2022-08-05",5816.9,5816.9,5567.61,5650.7,9800],["2022-08-08",5650.7,5733.8,5401.41,5650.7,7900],["2022-08-09",5650.7,5650.7,5401.41,5484.51,5300],["2022-08-10",5567.61,5816.9,5567.61,5816.9,3000],["2022-08-11",5816.9,5983.1,5816.9,5816.9,13700],["2022-08-12",5816.9,5816.9,5733.8,5733.8,1200],["2022-08-15",5733.8,5816.9,5733.8,5816.9,6200],["2022-08-16",5650.7,5650.7,5650.7,5650.7,1200],["2022-08-17",5567.61,5900.0,5484.51,5733.8,5600],["2022-08-18",5650.7,5650.7,5650.7,5650.7,5800],["2022-08-19",5733.8,5733.8,5733.8,5733.8,400],["2022-08-22",5484.51,5733.8,5484.51,5733.8,2200],["2022-08-23",5650.7,5900.0,5650.7,5816.9,26200],["2022-08-24",5816.9,6066.2,5816.9,5983.1,17200],["2022-08-25",6066.2,6564.79,6066.2,6564.79,68300],["2022-08-26",6897.18,7146.48,6897.18,7146.48,86300],["2022-08-29",7312.68,7811.27,7146.48,7229.58,168400],["2022-08-30",7229.58,7645.07,6647.89,7229.58,24700],["2022-08-31",6647.89,7229.58,6647.89,6730.99,23900],["2022-09-05",6730.99,6730.99,6315.49,6398.59,38600],["2022-09-06",6730.99,6814.08,6315.49,6730.99,16300],["2022-09-07",6315.49,6980.28,6315.49,6647.89,14800],["2022-09-08",6232.39,6564.79,6232.39,6315.49,10500],["2022-09-09",6647.89,6647.89,6315.49,6481.69,9500],["2022-09-12",6730.99,6730.99,6398.59,6398.59,2700],["2022-09-13",6315.49,6564.79,6232.39,6564.79,10300],["2022-09-14",6232.39,6564.79,6232.39,6564.79,8700],["2022-09-15",6398.59,6398.59,6398.59,6398.59,300],["2022-09-16",6315.49,6315.49,6149.3,6149.3,7200],["2022-09-19",6149.3,6149.3,5900.0,6066.2,6500],["2022-09-20",6149.3,6149.3,5816.9,6066.2,35300],["2022-09-21",6315.49,6315.49,5816.9,6066.2,15300],["2022-09-22",5983.1,5983.1,5816.9,5983.1,11200],["2022-09-23",5733.8,6066.2,5733.8,6066.2,20000],["2022-09-26",5567.61,5900.0,5567.61,5816.9,1800],["2022-09-27",6315.49,6315.49,5235.21,5816.9,4800],["2022-09-28",5816.9,6232.39,5816.9,6232.39,5600],["2022-09-29",6066.2,6066.2,5650.7,5983.1,7000],["2022-09-30",5816.9,5816.9,5567.61,5733.8,3900],["2022-10-03",5900.0,5900.0,5733.8,5733.8,600],["2022-10-04",5733.8,5733.8,5235.21,5650.7,5600],["2022-10-05",5733.8,5816.9,5235.21,5816.9,5400],["2022-10-06",5733.8,5733.8,5318.31,5650.7,5400],["2022-10-07",5235.21,5567.61,5152.11,5567.61,4200],["2022-10-10",5567.61,5567.61,5235.21,5567.61,13300],["2022-10-11",5650.7,6066.2,5650.7,5650.7,14400],["2022-10-12",5816.9,6149.3,5733.8,5733.8,2800],["2022-10-13",5733.8,5733.8,5401.41,5733.8,1500],["2022-10-14",5650.7,5650.7,5484.51,5650.7,7700],["2022-10-17",5650.7,5900.0,5401.41,5733.8,18100],["2022-10-18",5567.61,5816.9,5567.61,5816.9,11700],["2022-10-19",5733.8,5900.0,5733.8,5900.0,14200],["2022-10-20",5900.0,5983.1,5816.9,5983.1,8600],["2022-10-21",5983.1,5983.1,5733.8,5733.8,26300],["2022-10-24",5733.8,5983.1,5733.8,5900.0,31300],["2022-10-25",5900.0,5900.0,5733.8,5733.8,19900],["2022-10-26",6066.2,6066.2,5900.0,5900.0,10600],["2022-10-27",6400.0,6400.0,6000.0,6400.0,4100],["2022-10-28",6900.0,6900.0,6900.0,6900.0,100],["2022-10-31",7200.0,7200.0,7000.0,7000.0,6900],["2022-11-01",6900.0,7200.0,6800.0,6800.0,12300],["2022-11-02",7000.0,7000.0,7000.0,7000.0,100],["2022-11-03",6900.0,6900.0,6500.0,6700.0,14500],["2022-11-04",6800.0,6800.0,6100.0,6700.0,18900],["2022-11-07",6100.0,6600.0,6100.0,6600.0,1900],["2022-11-08",6700.0,6700.0,6000.0,6100.0,18800],["2022-11-09",6400.0,6500.0,6000.0,6400.0,3400],["2022-11-10",6200.0,6200.0,5800.0,5800.0,10400],["2022-11-11",6000.0,6100.0,5900.0,6000.0,2500],["2022-11-14",6000.0,6100.0,5500.0,6100.0,7300],["2022-11-15",6100.0,6100.0,6100.0,6100.0,0],["2022-11-16",5900.0,6000.0,5900.0,6000.0,6500],["2022-11-17",6000.0,6100.0,6000.0,6100.0,4000],["2022-11-18",5500.0,6100.0,5500.0,6100.0,2100],["2022-11-21",5600.0,6100.0,5600.0,6100.0,5600],["2022-11-22",5700.0,6100.0,5500.0,6100.0,9800],["2022-11-23",6100.0,6100.0,6100.0,6100.0,0],["2022-11-24",5600.0,6000.0,5600.0,6000.0,6000],["2022-11-25",5600.0,5900.0,5400.0,5900.0,9800],["2022-11-28",5900.0,5900.0,5400.0,5900.0,2000],["2022-11-29",5900.0,5900.0,5400.0,5800.0,14100],["2022-11-30",5800.0,6000.0,5800.0,5900.0,9400],["2022-12-01",5600.0,5900.0,5600.0,5900.0,11000],["2022-12-02",5900.0,6000.0,5700.0,6000.0,2700],["2022-12-05",5800.0,5900.0,5800.0,5900.0,200],["2022-12-06",5600.0,6000.0,5600.0,6000.0,400],["2022-12-07",5800.0,5900.0,5800.0,5900.0,200],["2022-12-08",6000.0,6000.0,5500.0,5900.0,900],["2022-12-09",5500.0,5900.0,5500.0,5500.0,4300],["2022-12-12",5900.0,5900.0,5300.0,5300.0,3900],["2022-12-13",5800.0,5800.0,5700.0,5700.0,800],["2022-12-14",5600.0,5900.0,5200.0,5200.0,22100],["2022-12-15",5600.0,5600.0,5600.0,5600.0,400],["2022-12-16",5100.0,5600.0,5100.0,5300.0,58800],["2022-12-19",5300.0,5400.0,5300.0,5400.0,1900],["2022-12-20",5400.0,5400.0,4900.0,5100.0,5700],["2022-12-21",5100.0,5100.0,5000.0,5000.0,600],["2022-12-22",4800.0,5000.0,4800.0,5000.0,2400],["2022-12-23",5000.0,5000.0,4700.0,4700.0,3800],["2022-12-26",4700.0,4700.0,4600.0,4700.0,1900],["2022-12-27",4700.0,4900.0,4700.0,4800.0,1000],["2022-12-28",4900.0,5000.0,4700.0,4900.0,2200],["2022-12-29",4700.0,4900.0,4500.0,4900.0,16800],["2022-12-30",4900.0,4900.0,4900.0,4900.0,800],["2023-01-03",4900.0,4900.0,4900.0,4900.0,200],["2023-01-04",4600.0,5000.0,4600.0,5000.0,21700],["2023-01-05",5200.0,5200.0,4800.0,5100.0,1500],["2023-01-06",5000.0,5000.0,4600.0,5000.0,2500],["2023-01-09",4600.0,4900.0,4600.0,4900.0,900],["2023-01-10",4800.0,4900.0,4800.0,4900.0,2100],["2023-01-11",4800.0,4800.0,4500.0,4800.0,10600],["2023-01-12",4800.0,4800.0,4800.0,4800.0,200],["2023-01-13",4800.0,4900.0,4700.0,4700.0,900],["2023-01-16",4700.0,4700.0,4700.0,4700.0,0],["2023-01-17",4700.0,4700.0,4700.0,4700.0,0],["2023-01-18",4700.0,4700.0,4700.0,4700.0,100],["2023-01-19",4700.0,5100.0,4700.0,4900.0,11700],["2023-01-27",4700.0,5000.0,4700.0,5000.0,11400],["2023-01-30",4900.0,5000.0,4900.0,4900.0,3300],["2023-01-31",4900.0,4900.0,4700.0,4900.0,6200],["2023-02-01",4900.0,5000.0,4500.0,5000.0,9900],["2023-02-02",5000.0,5000.0,5000.0,5000.0,1200],["2023-02-03",4900.0,5000.0,4800.0,5000.0,2600],["2023-02-06",5000.0,5000.0,4800.0,4800.0,9000],["2023-02-07",4800.0,4800.0,4700.0,4800.0,5100],["2023-02-08",4800.0,5000.0,4800.0,5000.0,3300],["2023-02-09",5000.0,5000.0,4900.0,5000.0,2800],["2023-02-10",5000.0,5100.0,5000.0,5100.0,2200],["2023-02-13",5000.0,5000.0,5000.0,5000.0,1100],["2023-02-14",4900.0,5000.0,4800.0,5000.0,9200],["2023-02-15",5000.0,5000.0,5000.0,5000.0,0],["2023-02-16",4900.0,5000.0,4800.0,5000.0,5700],["2023-02-17",4900.0,5000.0,4900.0,5000.0,3100],["2023-02-20",5000.0,5200.0,4900.0,5200.0,13900],["2023-02-21",5200.0,5200.0,5100.0,5200.0,9000],["2023-02-22",5200.0,5200.0,5100.0,5100.0,4800],["2023-02-23",5000.0,5100.0,5000.0,5100.0,6800],["2023-02-24",5000.0,5000.0,5000.0,5000.0,1100],["2023-02-27",5000.0,5000.0,4800.0,5000.0,8400],["2023-02-28",4900.0,5000.0,4800.0,5000.0,8800],["2023-03-01",5000.0,5500.0,5000.0,5500.0,9500],["2023-03-02",5600.0,5900.0,5600.0,5900.0,29700],["2023-03-03",6000.0,6100.0,5900.0,6000.0,21000],["2023-03-06",6100.0,6300.0,6000.0,6300.0,15800],["2023-03-07",6400.0,6700.0,6400.0,6700.0,16400],["2023-03-08",6800.0,6800.0,6400.0,6600.0,20300],["2023-03-09",6500.0,6600.0,6500.0,6600.0,300],["2023-03-10",6500.0,6700.0,6500.0,6700.0,3900],["2023-03-13",6700.0,6800.0,6700.0,6800.0,7800],["2023-03-14",6800.0,6900.0,6800.0,6900.0,16400],["2023-03-15",6900.0,7000.0,6800.0,7000.0,52700],["2023-03-16",6900.0,7000.0,6900.0,6900.0,5500],["2023-03-17",6800.0,6900.0,6800.0,6900.0,2300],["2023-03-20",6700.0,6900.0,6500.0,6900.0,800],["2023-03-21",6800.0,6900.0,6800.0,6900.0,800],["2023-03-22",6600.0,6600.0,6400.0,6600.0,2400],["2023-03-23",6700.0,6700.0,6500.0,6500.0,2200],["2023-03-24",6400.0,6800.0,6400.0,6400.0,2700],["2023-03-27",6400.0,6800.0,6400.0,6800.0,3200],["2023-03-28",6400.0,6600.0,6400.0,6600.0,700],["2023-03-29",6400.0,6400.0,6300.0,6300.0,3600],["2023-03-30",6400.0,6600.0,6400.0,6400.0,23100],["2023-03-31",6600.0,6600.0,6500.0,6600.0,500],["2023-04-03",6500.0,6600.0,6500.0,6600.0,1300],["2023-04-04",6600.0,6800.0,6400.0,6700.0,21100],["2023-04-05",6800.0,6900.0,6800.0,6900.0,17200],["2023-04-06",6900.0,7000.0,6700.0,6700.0,8200],["2023-04-07",6700.0,7300.0,6700.0,7300.0,76700],["2023-04-10",7300.0,8000.0,7300.0,8000.0,64400],["2023-04-11",7900.0,7900.0,7300.0,7900.0,24100],["2023-04-12",7900.0,7900.0,7300.0,7400.0,29100],["2023-04-13",7200.0,7700.0,6700.0,6900.0,26400],["2023-04-14",6700.0,7000.0,6700.0,7000.0,14700],["2023-04-17",6800.0,7400.0,6800.0,7100.0,13800],["2023-04-18",7300.0,7400.0,6800.0,7000.0,11900],["2023-04-19",7500.0,7500.0,7000.0,7000.0,12200],["2023-04-20",6800.0,7100.0,6800.0,7100.0,3700],["2023-04-21",7000.0,7000.0,6600.0,6900.0,18000],["2023-04-24",6800.0,6900.0,6600.0,6900.0,2300],["2023-04-25",6800.0,6900.0,6700.0,6900.0,7200],["2023-04-26",6900.0,6900.0,6700.0,6700.0,600],["2023-04-27",6700.0,6800.0,6600.0,6800.0,19300],["2023-04-28",6600.0,6800.0,6600.0,6800.0,2100],["2023-05-04",6400.0,6600.0,6300.0,6500.0,3800],["2023-05-05",7100.0,7100.0,6800.0,6800.0,3600],["2023-05-08",6800.0,6800.0,6800.0,6800.0,1000],["2023-05-09",6500.0,7300.0,6500.0,6900.0,9100],["2023-05-10",6900.0,6900.0,6900.0,6900.0,0],["2023-05-11",6700.0,6700.0,6700.0,6700.0,100],["2023-05-12",7100.0,7200.0,6800.0,7200.0,51800],["2023-05-15",7300.0,7700.0,7200.0,7600.0,24200],["2023-05-16",7400.0,7800.0,7400.0,7700.0,28900],["2023-05-17",7800.0,8400.0,7700.0,8000.0,39000],["2023-05-18",8000.0,8000.0,7900.0,8000.0,19500],["2023-05-19",8000.0,8000.0,7700.0,7700.0,200],["2023-05-22",7300.0,8200.0,7300.0,7300.0,14500],["2023-05-23",7600.0,7600.0,7400.0,7600.0,11700],["2023-05-24",8000.0,8000.0,7800.0,7800.0,13200],["2023-05-25",7900.0,8000.0,7800.0,7900.0,22500],["2023-05-26",8000.0,8100.0,7900.0,8000.0,16700],["2023-05-29",7800.0,8000.0,7800.0,8000.0,24100],["2023-05-30",8000.0,8000.0,7500.0,8000.0,3200],["2023-05-31",7700.0,8000.0,7700.0,8000.0,1100],["2023-06-01",7800.0,8000.0,7800.0,8000.0,7000],["2023-06-02",8000.0,8400.0,8000.0,8100.0,14300],["2023-06-05",8100.0,8100.0,7400.0,7400.0,16800],["2023-06-06",7400.0,7800.0,7400.0,7800.0,3700],["2023-06-07",7800.0,7800.0,7500.0,7700.0,3000],["2023-06-08",7700.0,7700.0,7700.0,7700.0,0],["2023-06-09",7700.0,7700.0,7700.0,7700.0,0],["2023-06-12",7500.0,7500.0,7300.0,7500.0,1500],["2023-06-13",7500.0,7600.0,7500.0,7600.0,1700],["2023-06-14",7200.0,7200.0,7200.0,7200.0,1100],["2023-06-15",7300.0,7300.0,7000.0,7000.0,7200],["2023-06-16",7000.0,7500.0,7000.0,7400.0,6500],["2023-06-19",7400.0,7400.0,7400.0,7400.0,0],["2023-06-20",6900.0,7700.0,6800.0,7300.0,10900],["2023-06-21",7300.0,7300.0,7300.0,7300.0,3100],["2023-06-22",7000.0,7300.0,7000.0,7300.0,2500],["2023-06-23",7300.0,7300.0,7300.0,7300.0,1800],["2023-06-26",7500.0,7500.0,7500.0,7500.0,100],["2023-06-27",7600.0,7700.0,7300.0,7700.0,3100],["2023-06-28",7600.0,7600.0,7300.0,7300.0,4200],["2023-06-29",7000.0,7500.0,6900.0,7500.0,3000],["2023-06-30",7500.0,7500.0,7500.0,7500.0,0],["2023-07-03",7500.0,7500.0,7500.0,7500.0,0],["2023-07-04",7000.0,7700.0,7000.0,7700.0,2400],["2023-07-05",7100.0,7200.0,7100.0,7200.0,10200],["2023-07-06",7700.0,7700.0,7400.0,7400.0,500],["2023-07-07",7700.0,8100.0,7600.0,7600.0,300],["2023-07-10",7500.0,7600.0,7100.0,7300.0,5600],["2023-07-11",7300.0,7500.0,7200.0,7300.0,8300],["2023-07-12",7400.0,7500.0,7300.0,7500.0,22000],["2023-07-13",7500.0,7600.0,7300.0,7600.0,4200],["2023-07-14",7300.0,7600.0,7300.0,7500.0,26800],["2023-07-17",7500.0,8000.0,7500.0,7800.0,22400],["2023-07-18",7800.0,7800.0,7700.0,7800.0,3500],["2023-07-19",7800.0,7900.0,7600.0,7600.0,8400],["2023-07-20",7500.0,7600.0,7500.0,7600.0,3700],["2023-07-21",7600.0,7800.0,7600.0,7700.0,22700],["2023-07-24",7900.0,8000.0,7500.0,7600.0,20700],["2023-07-25",7600.0,7700.0,7500.0,7700.0,7800],["2023-07-26",7700.0,7800.0,7500.0,7700.0,11000],["2023-07-27",7600.0,7700.0,7600.0,7700.0,4500],["2023-07-28",7800.0,7800.0,7500.0,7700.0,13900],["2023-07-31",7700.0,7800.0,7400.0,7700.0,30000],["2023-08-01",7700.0,7700.0,7500.0,7600.0,8600],["2023-08-02",7500.0,7600.0,7500.0,7600.0,7700],["2023-08-03",7700.0,8000.0,7600.0,7600.0,2700],["2023-08-04",7600.0,7700.0,7400.0,7700.0,6500],["2023-08-07",8000.0,8000.0,7600.0,7700.0,12300],["2023-08-08",7600.0,7700.0,7500.0,7700.0,12700],["2023-08-09",8400.0,8400.0,7600.0,7700.0,35600],["2023-08-10",7800.0,7800.0,7600.0,7600.0,15000],["2023-08-11",7700.0,7700.0,7500.0,7600.0,20000],["2023-08-14",7600.0,7600.0,7500.0,7600.0,15700],["2023-08-15",7500.0,7500.0,7400.0,7500.0,13900],["2023-08-16",7500.0,7600.0,7500.0,7600.0,6400],["2023-08-17",7500.0,7600.0,7500.0,7500.0,5100],["2023-08-18",7500.0,7600.0,7500.0,7500.0,26700],["2023-08-21",7600.0,8200.0,7300.0,7500.0,1200],["2023-08-22",7500.0,7500.0,7300.0,7500.0,7900],["2023-08-23",8100.0,8100.0,7400.0,7700.0,15800],["2023-08-24",7500.0,7600.0,7500.0,7600.0,4200],["2023-08-25",7400.0,7500.0,7400.0,7500.0,4200],["2023-08-28",7700.0,7700.0,7500.0,7500.0,700],["2023-08-29",7600.0,7600.0,7400.0,7400.0,2500],["2023-08-30",7800.0,7800.0,7400.0,7600.0,3000],["2023-08-31",8100.0,8100.0,7400.0,7600.0,9100],["2023-09-05",7400.0,7600.0,7400.0,7500.0,23600],["2023-09-06",7500.0,7700.0,7500.0,7700.0,3300],["2023-09-07",7700.0,7700.0,7500.0,7700.0,14500],["2023-09-08",7600.0,7600.0,7500.0,7500.0,10200],["2023-09-11",7500.0,7600.0,7500.0,7500.0,13800],["2023-09-12",7500.0,7500.0,7500.0,7500.0,4800],["2023-09-13",7500.0,7600.0,7500.0,7600.0,7700],["2023-09-14",7600.0,7600.0,7600.0,7600.0,0],["2023-09-15",7400.0,7500.0,7400.0,7500.0,24000],["2023-09-18",7500.0,7500.0,7500.0,7500.0,0],["2023-09-19",7400.0,7500.0,7400.0,7400.0,6600],["2023-09-20",7300.0,7300.0,7300.0,7300.0,10000],["2023-09-21",7400.0,7400.0,7400.0,7400.0,100],["2023-09-22",7200.0,7200.0,6900.0,7200.0,10800],["2023-09-25",7200.0,7600.0,7200.0,7500.0,2500],["2023-09-26",7500.0,7500.0,7200.0,7400.0,3600],["2023-09-27",7400.0,7400.0,7400.0,7400.0,3700],["2023-09-28",7400.0,8100.0,7400.0,7800.0,6900],["2023-09-29",8000.0,8000.0,7400.0,7900.0,400],["2023-10-02",7400.0,7800.0,7400.0,7500.0,3100],["2023-10-03",7400.0,7600.0,7000.0,7500.0,3300],["2023-10-04",7200.0,7200.0,6800.0,7200.0,9400],["2023-10-05",7200.0,7300.0,7200.0,7300.0,6900],["2023-10-06",7300.0,7400.0,7300.0,7400.0,900],["2023-10-09",7400.0,7400.0,6800.0,7400.0,7200],["2023-10-10",7200.0,7200.0,7100.0,7200.0,1300],["2023-10-11",7100.0,7100.0,6600.0,6800.0,11600],["2023-10-12",6900.0,7200.0,6800.0,7200.0,2700],["2023-10-13",6900.0,6900.0,6900.0,6900.0,1300],["2023-10-16",6900.0,7400.0,6900.0,7400.0,11600],["2023-10-17",6900.0,7200.0,6900.0,7000.0,3300],["2023-10-18",7000.0,7300.0,7000.0,7300.0,2000],["2023-10-19",6800.0,7000.0,6800.0,7000.0,300],["2023-10-20",7000.0,7400.0,7000.0,7400.0,8900],["2023-10-23",7200.0,7200.0,7100.0,7200.0,7100],["2023-10-24",7200.0,7400.0,7200.0,7400.0,600],["2023-10-25",7100.0,7500.0,7000.0,7300.0,17100],["2023-10-26",8000.0,8000.0,6800.0,7400.0,4900],["2023-10-27",7400.0,7400.0,7400.0,7400.0,400],["2023-10-30",7000.0,7000.0,7000.0,7000.0,2700],["2023-10-31",6900.0,7000.0,6900.0,7000.0,1600],["2023-11-01",7000.0,7000.0,6500.0,7000.0,3900],["2023-11-02",7000.0,7300.0,7000.0,7300.0,200],["2023-11-03",7100.0,7200.0,7100.0,7100.0,4500],["2023-11-06",7200.0,7300.0,6800.0,7300.0,2400],["2023-11-07",7000.0,7300.0,7000.0,7300.0,2100],["2023-11-08",7300.0,7300.0,7100.0,7100.0,3300],["2023-11-09",7300.0,7300.0,7000.0,7200.0,11400],["2023-11-10",7300.0,7300.0,7000.0,7200.0,3400],["2023-11-13",7200.0,7200.0,7200.0,7200.0,800],["2023-11-14",7000.0,7100.0,7000.0,7100.0,800],["2023-11-15",7100.0,7100.0,7100.0,7100.0,1500],["2023-11-16",7100.0,7100.0,7000.0,7000.0,3700],["2023-11-17",7100.0,7100.0,7100.0,7100.0,200],["2023-11-20",7100.0,7300.0,7100.0,7300.0,1200],["2023-11-21",7300.0,7300.0,7200.0,7200.0,7800],["2023-11-22",7200.0,7200.0,7200.0,7200.0,1100],["2023-11-23",7200.0,7200.0,7200.0,7200.0,0],["2023-11-24",7200.0,7200.0,7200.0,7200.0,0],["2023-11-27",7200.0,7200.0,7200.0,7200.0,0],["2023-11-28",7200.0,7200.0,7200.0,7200.0,2700],["2023-11-29",7200.0,7200.0,7200.0,7200.0,500],["2023-11-30",7200.0,7300.0,7200.0,7200.0,1800],["2023-12-01",7200.0,7200.0,7200.0,7200.0,1300],["2023-12-04",7200.0,7300.0,7200.0,7300.0,1700],["2023-12-05",7300.0,7400.0,7200.0,7200.0,29100],["2023-12-06",7200.0,7200.0,7200.0,7200.0,500],["2023-12-07",7000.0,7200.0,7000.0,7200.0,600],["2023-12-08",7000.0,7000.0,7000.0,7000.0,100],["2023-12-11",7000.0,7000.0,7000.0,7000.0,100],["2023-12-12",7200.0,7200.0,7200.0,7200.0,100],["2023-12-13",7200.0,7200.0,7100.0,7100.0,1200],["2023-12-14",7100.0,7100.0,7100.0,7100.0,800],["2023-12-15",7000.0,7000.0,7000.0,7000.0,100],["2023-12-18",6900.0,7000.0,6900.0,7000.0,6800],["2023-12-19",7100.0,7100.0,7100.0,7100.0,2000],["2023-12-20",6500.0,7100.0,6500.0,7100.0,2600],["2023-12-21",7100.0,7100.0,7100.0,7100.0,0],["2023-12-22",7000.0,7100.0,7000.0,7100.0,2200],["2023-12-25",7100.0,7100.0,7000.0,7100.0,3700],["2023-12-26",7200.0,7200.0,7200.0,7200.0,100],["2023-12-27",7100.0,7200.0,7100.0,7200.0,400],["2023-12-28",7200.0,7200.0,7200.0,7200.0,0],["2023-12-29",7200.0,7200.0,7200.0,7200.0,0],["2024-01-02",7000.0,7200.0,7000.0,7200.0,1500],["2024-01-03",7100.0,7100.0,7000.0,7000.0,10500],["2024-01-04",7000.0,7200.0,7000.0,7200.0,15900],["2024-01-05",7000.0,7000.0,7000.0,7000.0,200],["2024-01-08",7100.0,7100.0,7100.0,7100.0,1300],["2024-01-09",7100.0,7100.0,7100.0,7100.0,300],["2024-01-10",7100.0,7100.0,7100.0,7100.0,0],["2024-01-11",7100.0,7700.0,7100.0,7200.0,4100],["2024-01-12",7200.0,7200.0,7100.0,7100.0,1700],["2024-01-15",6700.0,7200.0,6700.0,7200.0,1300],["2024-01-16",7200.0,7200.0,7200.0,7200.0,0],["2024-01-17",7000.0,7200.0,7000.0,7200.0,200],["2024-01-18",7100.0,7500.0,7100.0,7500.0,3100],["2024-01-19",7900.0,7900.0,7900.0,7900.0,100],["2024-01-22",7900.0,8400.0,7500.0,7800.0,4500],["2024-01-23",7400.0,7700.0,7100.0,7700.0,20600],["2024-01-24",7500.0,7500.0,7500.0,7500.0,12500],["2024-01-25",7900.0,7900.0,7200.0,7200.0,4800],["2024-01-26",7600.0,7600.0,7300.0,7600.0,11700],["2024-01-29",7600.0,7700.0,7500.0,7700.0,15400],["2024-01-30",7500.0,8000.0,7500.0,7900.0,45000],["2024-01-31",7900.0,7900.0,7600.0,7800.0,23700],["2024-02-01",8100.0,8100.0,7500.0,7700.0,24300],["2024-02-02",7700.0,7700.0,7500.0,7600.0,10900],["2024-02-05",7700.0,7800.0,7700.0,7800.0,15100],["2024-02-06",7800.0,7800.0,7800.0,7800.0,0],["2024-02-07",7800.0,7800.0,7700.0,7700.0,5200],["2024-02-15",7100.0,7700.0,7100.0,7700.0,1700],["2024-02-16",7700.0,7700.0,7700.0,7700.0,8800],["2024-02-19",7700.0,7700.0,7300.0,7600.0,2300],["2024-02-20",7600.0,7600.0,7400.0,7400.0,4900],["2024-02-21",7600.0,7700.0,7600.0,7700.0,4400],["2024-02-22",7700.0,7700.0,7700.0,7700.0,9200],["2024-02-23",7800.0,7800.0,7400.0,7700.0,14100],["2024-02-26",7700.0,7700.0,7700.0,7700.0,400],["2024-02-27",7700.0,7700.0,7300.0,7700.0,6600],["2024-02-28",7700.0,7700.0,7500.0,7600.0,1100],["2024-02-29",7600.0,7600.0,7300.0,7600.0,2600],["2024-03-01",7600.0,7600.0,7400.0,7500.0,4000],["2024-03-04",7500.0,7600.0,7500.0,7600.0,11400],["2024-03-05",7700.0,7700.0,7600.0,7700.0,8300],["2024-03-06",7700.0,7900.0,7600.0,7700.0,12400],["2024-03-07",7700.0,8400.0,7500.0,8400.0,43100],["2024-03-08",8200.0,9100.0,7800.0,9100.0,64300],["2024-03-11",9100.0,9200.0,9000.0,9200.0,34600],["2024-03-12",9300.0,9300.0,8900.0,9200.0,72600],["2024-03-13",9100.0,9300.0,9000.0,9300.0,79900],["2024-03-14",9300.0,10000.0,9300.0,9800.0,43900],["2024-03-15",9900.0,9900.0,9500.0,9900.0,20500],["2024-03-18",9900.0,9900.0,9000.0,9500.0,76900],["2024-03-19",9500.0,9500.0,8600.0,9000.0,51600],["2024-03-20",9200.0,9700.0,9200.0,9200.0,6000],["2024-03-21",9300.0,9300.0,9000.0,9100.0,61200],["2024-03-22",9100.0,9300.0,9000.0,9200.0,20000],["2024-03-25",9200.0,9300.0,9000.0,9200.0,20700],["2024-03-26",9300.0,9400.0,9000.0,9400.0,10800],["2024-03-27",9600.0,9600.0,9200.0,9500.0,500],["2024-03-28",9600.0,9600.0,9300.0,9600.0,3600],["2024-03-29",9700.0,9700.0,9300.0,9600.0,6400],["2024-04-01",9000.0,9600.0,9000.0,9600.0,3100],["2024-04-02",9100.0,9700.0,9100.0,9700.0,25900],["2024-04-03",9700.0,9700.0,9100.0,9700.0,10800],["2024-04-04",9500.0,9700.0,9400.0,9700.0,8800],["2024-04-05",9600.0,9600.0,9600.0,9600.0,1700],["2024-04-08",9000.0,9600.0,9000.0,9600.0,11006100],["2024-04-09",9600.0,10200.0,9600.0,10000.0,48000],["2024-04-10",10100.0,10100.0,9700.0,9900.0,8800],["2024-04-11",9800.0,9900.0,9500.0,9900.0,5400],["2024-04-12",9100.0,9900.0,9100.0,9900.0,4600],["2024-04-15",10000.0,10000.0,9500.0,9800.0,13200],["2024-04-16",9000.0,9600.0,9000.0,9600.0,3700],["2024-04-17",10000.0,10000.0,9500.0,9600.0,5200],["2024-04-19",9600.0,9600.0,9600.0,9600.0,0],["2024-04-22",8900.0,9900.0,8800.0,9900.0,3700],["2024-04-23",9900.0,9900.0,9800.0,9800.0,2100],["2024-04-24",9600.0,9900.0,9000.0,9900.0,13100],["2024-04-25",9900.0,9900.0,9400.0,9800.0,6800],["2024-04-26",9200.0,9800.0,9000.0,9800.0,11500],["2024-05-02",9800.0,9800.0,9500.0,9700.0,1700],["2024-05-03",9700.0,9700.0,9700.0,9700.0,700],["2024-05-06",9500.0,9800.0,9500.0,9800.0,5500],["2024-05-07",9600.0,9700.0,9500.0,9700.0,1100],["2024-05-08",9600.0,9800.0,9600.0,9700.0,1700],["2024-05-09",9600.0,9600.0,9400.0,9600.0,2200],["2024-05-10",9600.0,9600.0,9600.0,9600.0,200],["2024-05-13",9700.0,10500.0,9700.0,10200.0,58600],["2024-05-14",10300.0,10300.0,9900.0,10200.0,6600],["2024-05-15",10200.0,10200.0,9800.0,10100.0,24800],["2024-05-16",9900.0,10000.0,9900.0,10000.0,14400],["2024-05-17",10000.0,10000.0,10000.0,10000.0,9600],["2024-05-20",11000.0,11000.0,10000.0,10000.0,33000],["2024-05-21",10000.0,10000.0,9900.0,10000.0,10100],["2024-05-22",10000.0,10100.0,9900.0,10000.0,16000],["2024-05-23",10100.0,10100.0,10000.0,10000.0,3000],["2024-05-24",10000.0,10000.0,9900.0,9900.0,7600],["2024-05-27",10000.0,10000.0,9900.0,9900.0,2259020],["2024-05-28",9900.0,9900.0,9900.0,9900.0,2700],["2024-05-29",9900.0,10000.0,9900.0,10000.0,21800],["2024-05-30",10000.0,10000.0,10000.0,10000.0,2600],["2024-05-31",10200.0,10200.0,10000.0,10200.0,2400],["2024-06-03",10200.0,11100.0,10200.0,10600.0,14700],["2024-06-04",10600.0,10600.0,10400.0,10500.0,6100],["2024-06-05",10400.0,10800.0,10400.0,10800.0,12500],["2024-06-06",10700.0,10800.0,10700.0,10800.0,1000],["2024-06-07",10500.0,10800.0,10400.0,10800.0,5200],["2024-06-10",10700.0,11000.0,10500.0,11000.0,2900],["2024-06-11",11000.0,11000.0,11000.0,11000.0,0],["2024-06-12",11400.0,11400.0,10400.0,10400.0,3700],["2024-06-13",10500.0,10900.0,10200.0,10900.0,6700],["2024-06-14",11100.0,11100.0,10700.0,10700.0,65900],["2024-06-17",10600.0,10700.0,10400.0,10700.0,4300],["2024-06-18",10500.0,10700.0,10500.0,10600.0,11800],["2024-06-19",10300.0,10400.0,10300.0,10400.0,11200],["2024-06-20",9600.0,10600.0,9600.0,10600.0,4300],["2024-06-21",10600.0,10600.0,10500.0,10600.0,500],["2024-06-24",10200.0,10400.0,10200.0,10300.0,1400],["2024-06-25",10200.0,10400.0,10200.0,10400.0,3500],["2024-06-26",10400.0,10400.0,10400.0,10400.0,15400],["2024-06-27",10400.0,10400.0,10400.0,10400.0,3600],["2024-06-28",10300.0,10300.0,10100.0,10300.0,5500],["2024-07-01",10300.0,10300.0,10300.0,10300.0,2900],["2024-07-02",10200.0,10300.0,10100.0,10300.0,9300],["2024-07-03",10200.0,10200.0,10100.0,10200.0,10200],["2024-07-04",10100.0,10200.0,10100.0,10200.0,2000],["2024-07-05",10000.0,10200.0,10000.0,10200.0,3700],["2024-07-08",9800.0,10200.0,9500.0,10200.0,17000],["2024-07-09",10200.0,10200.0,10200.0,10200.0,0],["2024-07-10",10000.0,10100.0,10000.0,10100.0,8500],["2024-07-11",10000.0,10000.0,10000.0,10000.0,700],["2024-07-12",10000.0,10000.0,10000.0,10000.0,5900],["2024-07-15",10100.0,10100.0,9700.0,10000.0,4200],["2024-07-16",10000.0,10000.0,10000.0,10000.0,0],["2024-07-17",10000.0,10000.0,10000.0,10000.0,100],["2024-07-18",10000.0,10100.0,10000.0,10000.0,13600],["2024-07-19",9900.0,10000.0,9900.0,10000.0,6200],["2024-07-22",10000.0,10500.0,10000.0,10500.0,52600],["2024-07-23",10700.0,10800.0,10100.0,10100.0,7200],["2024-07-24",10000.0,10100.0,10000.0,10000.0,4300],["2024-07-25",10200.0,10200.0,10000.0,10000.0,6400],["2024-07-26",10200.0,11000.0,10200.0,11000.0,25500],["2024-07-29",11000.0,11500.0,11000.0,11500.0,51900],["2024-07-30",11500.0,11500.0,11000.0,11400.0,12600],["2024-07-31",11500.0,11500.0,11300.0,11500.0,26100],["2024-08-01",11500.0,12600.0,11500.0,12100.0,61300],["2024-08-02",12100.0,12400.0,11900.0,12100.0,22300],["2024-08-05",11800.0,12100.0,11500.0,11500.0,537000],["2024-08-06",11700.0,11700.0,11100.0,11500.0,13200],["2024-08-07",11700.0,11800.0,11200.0,11800.0,5900],["2024-08-08",11900.0,12700.0,11900.0,12700.0,61600],["2024-08-09",11700.0,12800.0,11700.0,12700.0,5000],["2024-08-12",12700.0,13800.0,12500.0,12500.0,61300],["2024-08-13",13000.0,13000.0,12200.0,12500.0,12100],["2024-08-14",13000.0,13000.0,12100.0,12500.0,6100],["2024-08-15",12100.0,12500.0,12100.0,12400.0,7800],["2024-08-16",12000.0,12400.0,12000.0,12400.0,7200],["2024-08-19",12500.0,12900.0,12400.0,12700.0,5700],["2024-08-20",13000.0,13000.0,12300.0,12700.0,9400],["2024-08-21",12400.0,12700.0,12400.0,12700.0,2500],["2024-08-22",13000.0,13000.0,12800.0,12800.0,2200],["2024-08-23",13000.0,13000.0,13000.0,13000.0,100],["2024-08-26",13000.0,13000.0,13000.0,13000.0,0],["2024-08-27",12900.0,12900.0,12900.0,12900.0,200],["2024-08-28",12900.0,12900.0,12900.0,12900.0,500],["2024-08-29",12900.0,12900.0,12900.0,12900.0,200],["2024-08-30",12800.0,12800.0,12300.0,12500.0,5800],["2024-09-04",12300.0,12900.0,12300.0,12700.0,500],["2024-09-05",12000.0,12700.0,12000.0,12500.0,6100],["2024-09-06",12000.0,12500.0,12000.0,12500.0,8100],["2024-09-09",12700.0,12700.0,12100.0,12500.0,800],["2024-09-10",13000.0,13000.0,12300.0,12600.0,1600],["2024-09-11",12900.0,12900.0,12900.0,12900.0,100],["2024-09-12",13000.0,13000.0,12000.0,12500.0,700],["2024-09-13",12500.0,12900.0,12500.0,12900.0,200],["2024-09-16",12500.0,12800.0,12400.0,12500.0,9600],["2024-09-17",12900.0,12900.0,12200.0,12500.0,600],["2024-09-18",12500.0,12500.0,12200.0,12500.0,1100],["2024-09-19",12900.0,12900.0,12900.0,12900.0,100],["2024-09-20",12000.0,12600.0,12000.0,12600.0,1200],["2024-09-23",12000.0,12200.0,12000.0,12200.0,4600],["2024-09-24",12500.0,12500.0,12500.0,12500.0,100],["2024-09-25",12000.0,12500.0,11700.0,12500.0,13100],["2024-09-26",12000.0,12000.0,12000.0,12000.0,3300],["2024-09-27",12000.0,12000.0,12000.0,12000.0,3100],["2024-09-30",12000.0,12000.0,11100.0,11900.0,2600],["2024-10-01",12500.0,12500.0,12400.0,12400.0,3300],["2024-10-02",12500.0,12500.0,12000.0,12000.0,700],["2024-10-03",12000.0,12000.0,12000.0,12000.0,0],["2024-10-04",12000.0,12000.0,12000.0,12000.0,900],["2024-10-07",12000.0,12000.0,12000.0,12000.0,400],["2024-10-08",12000.0,12000.0,12000.0,12000.0,200],["2024-10-09",12500.0,12500.0,12000.0,12000.0,200],["2024-10-10",12000.0,12000.0,12000.0,12000.0,300],["2024-10-11",12000.0,12000.0,12000.0,12000.0,0],["2024-10-14",12000.0,12000.0,12000.0,12000.0,0],["2024-10-15",12000.0,12100.0,12000.0,12000.0,10600],["2024-10-16",12000.0,12000.0,11800.0,12000.0,8900],["2024-10-17",12000.0,12700.0,12000.0,12500.0,20900],["2024-10-18",12500.0,12500.0,12500.0,12500.0,0],["2024-10-21",12300.0,12300.0,11600.0,11600.0,12500],["2024-10-22",12000.0,12000.0,11600.0,12000.0,2800],["2024-10-23",12200.0,12200.0,11600.0,11900.0,8100],["2024-10-24",11600.0,11800.0,11600.0,11600.0,16100],["2024-10-25",11800.0,11800.0,11600.0,11600.0,8400],["2024-10-28",11700.0,12000.0,11700.0,12000.0,9200],["2024-10-29",11900.0,12000.0,11900.0,12000.0,1000],["2024-10-30",12000.0,12000.0,11800.0,12000.0,8000],["2024-10-31",11800.0,11800.0,11500.0,11800.0,5600],["2024-11-01",11800.0,12000.0,11800.0,12000.0,2700],["2024-11-04",12100.0,12100.0,12000.0,12000.0,200],["2024-11-05",12000.0,12000.0,12000.0,12000.0,400],["2024-11-06",11800.0,11800.0,11700.0,11800.0,2200],["2024-11-07",12200.0,12200.0,11800.0,11800.0,2400],["2024-11-08",11500.0,11900.0,11400.0,11900.0,1100],["2024-11-11",11900.0,12000.0,11900.0,12000.0,30300],["2024-11-12",11800.0,12000.0,11600.0,12000.0,7500],["2024-11-13",12000.0,12100.0,11700.0,12100.0,6500],["2024-11-14",11900.0,11900.0,11600.0,11800.0,8500],["2024-11-15",11800.0,11800.0,11400.0,11600.0,10300],["2024-11-18",11100.0,11500.0,10600.0,11500.0,41200],["2024-11-19",10800.0,11500.0,10800.0,11500.0,1900],["2024-11-20",11400.0,11400.0,11000.0,11200.0,7800],["2024-11-21",11100.0,11500.0,11100.0,11400.0,6100],["2024-11-22",11000.0,11200.0,10800.0,11200.0,13700],["2024-11-25",11500.0,11500.0,10600.0,11300.0,63300],["2024-11-26",11400.0,11500.0,10500.0,11500.0,73200],["2024-11-27",11100.0,11900.0,10800.0,11900.0,56500],["2024-11-28",11100.0,12500.0,11000.0,12300.0,42700],["2024-11-29",12500.0,12500.0,11900.0,12300.0,2300],["2024-12-02",11900.0,12900.0,11900.0,12900.0,36500],["2024-12-03",12900.0,13500.0,12700.0,13400.0,61300],["2024-12-04",13200.0,13400.0,12700.0,13100.0,45700],["2024-12-05",13200.0,13300.0,12800.0,13000.0,18000],["2024-12-06",13100.0,13100.0,12500.0,12800.0,71200],["2024-12-09",12800.0,13300.0,12500.0,13000.0,66200],["2024-12-10",13200.0,13200.0,12900.0,12900.0,28900],["2024-12-11",13300.0,13300.0,12600.0,12900.0,78500],["2024-12-12",12900.0,13000.0,12600.0,13000.0,63400],["2024-12-13",13000.0,13000.0,12700.0,12800.0,64700],["2024-12-16",12600.0,12800.0,12600.0,12600.0,32200],["2024-12-17",12700.0,12800.0,12700.0,12800.0,49700],["2024-12-18",12900.0,12900.0,12700.0,12700.0,30700],["2024-12-19",12600.0,12900.0,12600.0,12800.0,79400],["2024-12-20",13000.0,13200.0,12900.0,12900.0,49000],["2024-12-23",13200.0,13200.0,12800.0,12900.0,28000],["2024-12-24",12900.0,13000.0,12800.0,13000.0,35900],["2024-12-25",13000.0,13000.0,12900.0,12900.0,23400],["2024-12-26",13400.0,13400.0,12800.0,12800.0,31300],["2024-12-27",12700.0,12900.0,12600.0,12600.0,20100],["2024-12-30",12700.0,12800.0,12700.0,12800.0,23100],["2024-12-31",12600.0,12800.0,12600.0,12800.0,21900],["2025-01-02",12900.0,12900.0,12700.0,12700.0,16500],["2025-01-03",12800.0,13000.0,12700.0,12800.0,5300],["2025-01-06",12800.0,12800.0,12600.0,12600.0,23200],["2025-01-07",12400.0,12500.0,12400.0,12400.0,10300],["2025-01-08",12600.0,12700.0,12600.0,12700.0,12000],["2025-01-09",12600.0,12600.0,12600.0,12600.0,17300],["2025-01-10",12600.0,12600.0,12600.0,12600.0,16200],["2025-01-13",12500.0,12500.0,12300.0,12400.0,3200],["2025-01-14",12000.0,12400.0,12000.0,12400.0,4500],["2025-01-15",12400.0,12400.0,12400.0,12400.0,19700],["2025-01-16",13600.0,13600.0,12500.0,12600.0,10000],["2025-01-17",12600.0,12700.0,12600.0,12600.0,18700],["2025-01-20",12300.0,12700.0,12300.0,12700.0,20700],["2025-01-21",12700.0,12700.0,12400.0,12600.0,10900],["2025-01-22",12500.0,12800.0,12500.0,12800.0,800],["2025-01-23",12800.0,13000.0,12800.0,12900.0,36000],["2025-01-24",12900.0,13000.0,12700.0,13000.0,26000],["2025-02-03",13000.0,13000.0,12600.0,12800.0,6500],["2025-02-04",12600.0,12700.0,12600.0,12700.0,5500],["2025-02-05",12600.0,12900.0,12600.0,12900.0,3900],["2025-02-06",12900.0,13000.0,12900.0,12900.0,4100],["2025-02-07",13000.0,14000.0,13000.0,13300.0,38400],["2025-02-10",13300.0,13300.0,13000.0,13000.0,3300],["2025-02-11",13000.0,13000.0,12900.0,13000.0,11300],["2025-02-12",13000.0,13000.0,13000.0,13000.0,2500],["2025-02-13",13000.0,13000.0,13000.0,13000.0,3700],["2025-02-14",13400.0,13400.0,13400.0,13400.0,1000],["2025-02-17",13400.0,13400.0,13000.0,13000.0,6500],["2025-02-18",13000.0,13000.0,13000.0,13000.0,6800],["2025-02-19",13000.0,13200.0,12900.0,13000.0,55200],["2025-02-20",12900.0,13400.0,12900.0,13200.0,24000],["2025-02-21",12900.0,13000.0,12800.0,12900.0,8200],["2025-02-24",12800.0,12900.0,12800.0,12900.0,11800],["2025-02-25",12900.0,12900.0,12900.0,12900.0,2300],["2025-02-26",12900.0,12900.0,12800.0,12800.0,11600],["2025-02-27",12800.0,13000.0,12800.0,13000.0,2000],["2025-02-28",12800.0,12800.0,12600.0,12700.0,32400],["2025-03-03",12700.0,12800.0,12700.0,12700.0,8000],["2025-03-04",12700.0,12700.0,12700.0,12700.0,4300],["2025-03-05",12600.0,12700.0,12600.0,12700.0,500],["2025-03-06",12700.0,12700.0,12500.0,12500.0,36700],["2025-03-07",12600.0,12700.0,12600.0,12700.0,82600],["2025-03-10",12600.0,12700.0,12600.0,12700.0,8100],["2025-03-11",12800.0,12800.0,12700.0,12700.0,7600],["2025-03-12",12600.0,12600.0,12600.0,12600.0,3800],["2025-03-13",12600.0,12700.0,12500.0,12700.0,12600],["2025-03-14",12600.0,12600.0,12400.0,12400.0,14500],["2025-03-17",12500.0,12600.0,12300.0,12600.0,10000],["2025-03-18",12300.0,12600.0,12300.0,12600.0,500],["2025-03-19",12400.0,12400.0,12300.0,12400.0,4000],["2025-03-20",12500.0,12700.0,12500.0,12700.0,6000],["2025-03-21",12700.0,12800.0,12400.0,12700.0,22300],["2025-03-24",12500.0,12500.0,12300.0,12500.0,17500],["2025-03-25",12400.0,12500.0,12200.0,12500.0,6200],["2025-03-26",12300.0,12500.0,12300.0,12400.0,14000],["2025-03-27",12500.0,12600.0,12400.0,12400.0,31000],["2025-03-28",12600.0,12600.0,12200.0,12400.0,73700],["2025-03-31",12500.0,12600.0,12500.0,12600.0,5000],["2025-04-01",12600.0,12700.0,12400.0,12700.0,11200],["2025-04-02",12700.0,12700.0,12300.0,12600.0,8100],["2025-04-03",12200.0,12500.0,11400.0,12200.0,51500],["2025-04-04",12500.0,12500.0,11400.0,11400.0,24000],["2025-04-08",11500.0,11500.0,10300.0,11000.0,71800],["2025-04-09",11000.0,11000.0,11000.0,11000.0,300],["2025-04-10",11000.0,12000.0,11000.0,11900.0,10900],["2025-04-11",11200.0,11900.0,11200.0,11900.0,7900],["2025-04-14",12100.0,12100.0,12100.0,12100.0,25000],["2025-04-15",11700.0,11700.0,11400.0,11400.0,15500],["2025-04-16",10600.0,11600.0,10600.0,11600.0,4100],["2025-04-17",11700.0,11800.0,11600.0,11600.0,15300],["2025-04-18",11500.0,11700.0,11500.0,11700.0,12900],["2025-04-21",11700.0,11800.0,11700.0,11800.0,11500],["2025-04-22",11500.0,11500.0,11500.0,11500.0,11000],["2025-04-23",11000.0,11700.0,11000.0,11700.0,8000],["2025-04-24",11200.0,11700.0,11000.0,11700.0,4800],["2025-04-25",11100.0,11800.0,11000.0,11700.0,28000],["2025-04-28",11200.0,11200.0,11000.0,11000.0,8600],["2025-04-29",11500.0,11500.0,11500.0,11500.0,10000],["2025-05-05",11400.0,11600.0,11400.0,11600.0,16000],["2025-05-06",11600.0,11900.0,11600.0,11800.0,2800],["2025-05-07",11600.0,11600.0,11500.0,11500.0,6500],["2025-05-08",11500.0,11500.0,11500.0,11500.0,100],["2025-05-09",11500.0,11500.0,11300.0,11400.0,17100],["2025-05-12",11200.0,11400.0,11200.0,11400.0,1300],["2025-05-13",11400.0,11500.0,11300.0,11500.0,13310600],["2025-05-14",11700.0,11700.0,11700.0,11700.0,15000],["2025-05-15",11200.0,11500.0,11200.0,11500.0,1100],["2025-05-16",11500.0,11500.0,11200.0,11400.0,1700],["2025-05-19",11400.0,11400.0,11400.0,11400.0,10000],["2025-05-20",11200.0,11400.0,11000.0,11400.0,1800],["2025-05-21",11400.0,11500.0,11400.0,11400.0,2300],["2025-05-22",11500.0,11600.0,11500.0,11500.0,15300],["2025-05-23",11300.0,11400.0,11300.0,11400.0,1400],["2025-05-26",11600.0,11800.0,11400.0,11400.0,10100],["2025-05-27",11700.0,11700.0,11500.0,11600.0,19800],["2025-05-28",11600.0,11800.0,11300.0,11600.0,31700],["2025-05-29",11600.0,11800.0,11600.0,11800.0,18000],["2025-05-30",11800.0,11900.0,11800.0,11900.0,16000],["2025-06-02",11800.0,11900.0,11800.0,11800.0,15600],["2025-06-03",11700.0,11700.0,11700.0,11700.0,12800],["2025-06-04",11500.0,11600.0,11500.0,11600.0,500],["2025-06-05",11600.0,11900.0,11600.0,11700.0,18300],["2025-06-06",11600.0,11600.0,11500.0,11600.0,12200],["2025-06-09",11600.0,11800.0,11600.0,11800.0,15000],["2025-06-10",11700.0,11800.0,11600.0,11600.0,2300],["2025-06-11",11600.0,11600.0,11600.0,11600.0,12000],["2025-06-12",11400.0,11600.0,11400.0,11600.0,1500],["2025-06-13",11400.0,11600.0,11400.0,11600.0,1700],["2025-06-16",11600.0,11600.0,11600.0,11600.0,2300],["2025-06-17",11600.0,11600.0,11500.0,11500.0,10700],["2025-06-18",11500.0,11800.0,11500.0,11800.0,15400],["2025-06-19",11600.0,11700.0,11600.0,11700.0,10000],["2025-06-20",11700.0,11700.0,11700.0,11700.0,0],["2025-06-23",11700.0,11700.0,11700.0,11700.0,0],["2025-06-24",11600.0,11600.0,11500.0,11500.0,4400],["2025-06-25",11500.0,11500.0,11400.0,11500.0,1500],["2025-06-26",11500.0,11500.0,11500.0,11500.0,15000],["2025-06-27",11500.0,11600.0,11500.0,11600.0,8100],["2025-06-30",11500.0,11600.0,11300.0,11500.0,3800],["2025-07-01",11400.0,11500.0,11400.0,11500.0,13800],["2025-07-02",11500.0,11500.0,11500.0,11500.0,0],["2025-07-03",10700.0,11500.0,10500.0,11500.0,3300],["2025-07-04",11500.0,11500.0,11100.0,11500.0,3200],["2025-07-07",11400.0,11400.0,11400.0,11400.0,400],["2025-07-08",11300.0,11500.0,11200.0,11500.0,3600],["2025-07-09",11500.0,11500.0,11500.0,11500.0,2100],["2025-07-10",11500.0,11500.0,11500.0,11500.0,500],["2025-07-11",11500.0,11500.0,11300.0,11500.0,3300],["2025-07-14",11000.0,11500.0,11000.0,11500.0,2400],["2025-07-15",11500.0,11500.0,11500.0,11500.0,0],["2025-07-16",11400.0,11500.0,11000.0,11500.0,10800],["2025-07-17",11400.0,11500.0,11300.0,11500.0,5500],["2025-07-18",11400.0,11400.0,11300.0,11300.0,2200],["2025-07-21",11300.0,11300.0,11000.0,11300.0,5200],["2025-07-22",11300.0,11300.0,11300.0,11300.0,2400],["2025-07-23",11300.0,11300.0,11000.0,11100.0,4700],["2025-07-24",11200.0,11300.0,11200.0,11300.0,4400],["2025-07-25",11200.0,11300.0,11200.0,11300.0,2700],["2025-07-28",11200.0,11400.0,11200.0,11400.0,8900],["2025-07-29",11200.0,11300.0,11200.0,11300.0,21200],["2025-07-30",11300.0,11300.0,11300.0,11300.0,1000],["2025-07-31",11200.0,11300.0,11000.0,11300.0,3800],["2025-08-01",11300.0,11300.0,11300.0,11300.0,0],["2025-08-04",11300.0,11300.0,11300.0,11300.0,0],["2025-08-05",10800.0,11300.0,10800.0,11200.0,7000],["2025-08-06",11200.0,11200.0,11200.0,11200.0,0],["2025-08-07",10900.0,11200.0,10900.0,11000.0,1100],["2025-08-08",11000.0,11000.0,11000.0,11000.0,0],["2025-08-11",11100.0,11100.0,11000.0,11000.0,22200],["2025-08-12",11200.0,11200.0,11000.0,11000.0,1400],["2025-08-13",11000.0,11200.0,10900.0,11200.0,3600],["2025-08-14",11100.0,11100.0,10600.0,11000.0,8600],["2025-08-15",10700.0,11200.0,10700.0,11000.0,1300],["2025-08-18",11100.0,11100.0,11000.0,11000.0,1400],["2025-08-19",10800.0,11000.0,10800.0,11000.0,2600],["2025-08-20",10700.0,11000.0,10700.0,11000.0,400],["2025-08-21",11000.0,11000.0,11000.0,11000.0,0],["2025-08-22",11000.0,11000.0,11000.0,11000.0,100],["2025-08-25",11000.0,11000.0,11000.0,11000.0,0],["2025-08-26",11000.0,11000.0,11000.0,11000.0,0],["2025-08-27",11000.0,11000.0,10800.0,11000.0,8900],["2025-08-28",10900.0,11000.0,10900.0,11000.0,700],["2025-08-29",10600.0,11000.0,10600.0,11000.0,4800],["2025-09-03",10900.0,10900.0,10900.0,10900.0,5000],["2025-09-04",10100.0,11000.0,10000.0,11000.0,14100],["2025-09-05",11000.0,11000.0,10600.0,10600.0,10900],["2025-09-08",10600.0,11000.0,10400.0,11000.0,1700],["2025-09-09",11000.0,11000.0,11000.0,11000.0,0],["2025-09-10",10800.0,10800.0,10600.0,10800.0,16900],["2025-09-11",10500.0,10600.0,10400.0,10600.0,38700],["2025-09-12",10500.0,10700.0,10500.0,10700.0,10100],["2025-09-15",10500.0,10600.0,10500.0,10600.0,5600],["2025-09-16",10600.0,10600.0,10500.0,10600.0,21600],["2025-09-17",10600.0,10600.0,10600.0,10600.0,15000],["2025-09-18",10600.0,10600.0,10600.0,10600.0,1000],["2025-09-19",10400.0,10600.0,10400.0,10600.0,14100],["2025-09-22",10400.0,10400.0,10300.0,10300.0,20000],["2025-09-23",10400.0,10600.0,10100.0,10600.0,8700],["2025-09-24",10400.0,10500.0,10300.0,10500.0,8100],["2025-09-25",10400.0,10500.0,10400.0,10500.0,8800],["2025-09-26",10500.0,10500.0,10400.0,10400.0,29500],["2025-09-29",10200.0,10500.0,10200.0,10500.0,15100],["2025-09-30",10000.0,10500.0,10000.0,10200.0,22100],["2025-10-01",10200.0,10500.0,10200.0,10500.0,5500],["2025-10-02",10500.0,10500.0,10500.0,10500.0,5500],["2025-10-03",10300.0,10600.0,10300.0,10600.0,8600],["2025-10-06",10300.0,10300.0,10300.0,10300.0,11000],["2025-10-07",10300.0,10600.0,10200.0,10600.0,8100],["2025-10-08",10600.0,10600.0,10000.0,10600.0,18000],["2025-10-09",10400.0,10400.0,10300.0,10400.0,12200],["2025-10-10",10200.0,10400.0,10200.0,10400.0,6100],["2025-10-13",10400.0,10400.0,10200.0,10200.0,7600],["2025-10-14",10100.0,10100.0,10100.0,10100.0,5000],["2025-10-15",10000.0,10100.0,10000.0,10100.0,800],["2025-10-16",10100.0,10100.0,9800.0,10100.0,400],["2025-10-17",9900.0,9900.0,9900.0,9900.0,6800],["2025-10-20",10500.0,10500.0,10500.0,10500.0,20000],["2025-10-21",10200.0,10200.0,10200.0,10200.0,8000],["2025-10-22",10000.0,10000.0,10000.0,10000.0,11900],["2025-10-23",10000.0,10000.0,10000.0,10000.0,200],["2025-10-24",10000.0,10000.0,10000.0,10000.0,0],["2025-10-27",10000.0,10000.0,10000.0,10000.0,12900],["2025-10-28",10000.0,10000.0,10000.0,10000.0,0],["2025-10-29",10000.0,10000.0,10000.0,10000.0,300],["2025-10-30",10000.0,10000.0,10000.0,10000.0,0],["2025-10-31",9800.0,9800.0,9800.0,9800.0,14000],["2025-11-03",9900.0,9900.0,9900.0,9900.0,12700],["2025-11-04",9800.0,9800.0,9800.0,9800.0,7000],["2025-11-05",9100.0,10000.0,9100.0,10000.0,400],["2025-11-06",9900.0,9900.0,9800.0,9800.0,11200],["2025-11-07",8900.0,8900.0,8900.0,8900.0,25000],["2025-11-10",9600.0,9700.0,9300.0,9700.0,12600],["2025-11-11",10000.0,10000.0,10000.0,10000.0,12000],["2025-11-12",10000.0,10200.0,10000.0,10200.0,9800],["2025-11-13",9500.0,9900.0,9300.0,9900.0,15500],["2025-11-14",9500.0,9500.0,9500.0,9500.0,1000],["2025-11-17",9600.0,10400.0,9600.0,10400.0,29300],["2025-11-18",10300.0,10400.0,9700.0,10300.0,196700],["2025-11-19",10100.0,10100.0,10100.0,10100.0,22300],["2025-11-20",10100.0,10400.0,10100.0,10400.0,5200],["2025-11-21",10400.0,10600.0,10400.0,10600.0,2100],["2025-11-24",10600.0,10600.0,10600.0,10600.0,1800],["2025-11-25",10900.0,10900.0,10900.0,10900.0,100],["2025-11-26",10900.0,10900.0,10900.0,10900.0,500],["2025-11-27",10700.0,10700.0,10500.0,10500.0,10300],["2025-11-28",10600.0,10600.0,10600.0,10600.0,8000],["2025-12-01",10800.0,10800.0,10700.0,10700.0,2200],["2025-12-02",10700.0,10700.0,10700.0,10700.0,0],["2025-12-03",9800.0,10700.0,9800.0,10600.0,13500],["2025-12-04",10600.0,10600.0,10600.0,10600.0,0],["2025-12-05",10100.0,10100.0,9800.0,10100.0,10300],["2025-12-08",10000.0,10000.0,9800.0,10000.0,17800],["2025-12-09",9600.0,9900.0,9500.0,9900.0,4800],["2025-12-10",10100.0,10100.0,10100.0,10100.0,100],["2025-12-11",9900.0,9900.0,9900.0,9900.0,10600],["2025-12-12",10400.0,10400.0,10400.0,10400.0,100],["2025-12-15",9500.0,9800.0,9400.0,9800.0,20300],["2025-12-16",9700.0,9800.0,9400.0,9800.0,800],["2025-12-17",9900.0,10000.0,9900.0,10000.0,15000],["2025-12-18",10000.0,10000.0,9100.0,9300.0,19900],["2025-12-19",10000.0,10000.0,8600.0,9900.0,13600],["2025-12-22",9700.0,9700.0,9700.0,9700.0,200],["2025-12-23",9100.0,9700.0,8900.0,9000.0,50100],["2025-12-24",9100.0,9600.0,8400.0,8400.0,76100],["2025-12-25",9000.0,9000.0,8000.0,8000.0,30200],["2025-12-26",8600.0,8600.0,8200.0,8200.0,17500],["2025-12-29",8500.0,8500.0,8300.0,8300.0,11300],["2025-12-30",8300.0,8300.0,8300.0,8300.0,5000],["2025-12-31",8300.0,8300.0,8300.0,8300.0,5000],["2026-01-05",8300.0,8500.0,8300.0,8500.0,4200],["2026-01-06",8500.0,8700.0,8500.0,8700.0,3100],["2026-01-07",8700.0,8700.0,8700.0,8700.0,6100],["2026-01-08",8700.0,8700.0,8700.0,8700.0,0],["2026-01-09",8000.0,8000.0,8000.0,8000.0,10400],["2026-01-12",8100.0,8100.0,8100.0,8100.0,100],["2026-01-13",8100.0,8900.0,8100.0,8900.0,11600],["2026-01-14",9700.0,9700.0,9700.0,9700.0,75900],["2026-01-15",10600.0,10600.0,9300.0,10400.0,57100],["2026-01-16",10400.0,11000.0,9500.0,9500.0,73700],["2026-01-19",9500.0,10200.0,8600.0,8600.0,99900],["2026-01-20",8400.0,9200.0,7900.0,8200.0,55500],["2026-01-21",8300.0,8900.0,8300.0,8400.0,17400],["2026-01-22",8300.0,9000.0,8300.0,8700.0,7700],["2026-01-23",8700.0,9500.0,8700.0,8800.0,31500],["2026-01-26",9400.0,9600.0,9300.0,9300.0,1200],["2026-01-27",9300.0,9500.0,9300.0,9500.0,17000],["2026-01-28",9500.0,9500.0,9500.0,9500.0,200],["2026-01-29",9900.0,10000.0,9400.0,9400.0,21800],["2026-01-30",9400.0,9400.0,9400.0,9400.0,1300],["2026-02-02",9400.0,10300.0,9400.0,9600.0,14100],["2026-02-03",9700.0,10500.0,9700.0,10000.0,38200],["2026-02-04",10000.0,10000.0,10000.0,10000.0,700],["2026-02-05",10000.0,11000.0,10000.0,10900.0,20200],["2026-02-06",10000.0,10000.0,9900.0,10000.0,7200],["2026-02-09",10000.0,10000.0,10000.0,10000.0,0],["2026-02-10",10000.0,10000.0,10000.0,10000.0,0],["2026-02-11",10000.0,10000.0,10000.0,10000.0,500],["2026-02-12",11000.0,11000.0,11000.0,11000.0,100],["2026-02-13",11000.0,11000.0,11000.0,11000.0,0],["2026-02-23",11000.0,11000.0,11000.0,11000.0,0],["2026-02-24",10000.0,10900.0,10000.0,10900.0,300],["2026-02-25",10000.0,10700.0,10000.0,10700.0,10000],["2026-02-26",10700.0,10700.0,10700.0,10700.0,0],["2026-02-27",10700.0,10700.0,10700.0,10700.0,0],["2026-03-02",10700.0,10700.0,10500.0,10700.0,15600],["2026-03-03",10800.0,10900.0,10800.0,10900.0,2800],["2026-03-04",10900.0,11000.0,10400.0,10900.0,13400],["2026-03-05",10900.0,10900.0,10800.0,10800.0,1200],["2026-03-06",10400.0,10500.0,9900.0,10500.0,1300],["2026-03-09",9500.0,10700.0,9500.0,10700.0,7000],["2026-03-10",10500.0,10500.0,10500.0,10500.0,300],["2026-03-11",10500.0,10500.0,10500.0,10500.0,0],["2026-03-12",10500.0,10500.0,10500.0,10500.0,800],["2026-03-13",10500.0,10500.0,10500.0,10500.0,0],["2026-03-16",10300.0,10300.0,10300.0,10300.0,100],["2026-03-17",10200.0,10700.0,10200.0,10700.0,200],["2026-03-18",10600.0,10600.0,10600.0,10600.0,1600],["2026-03-19",10600.0,10600.0,10600.0,10600.0,0],["2026-03-20",10600.0,10600.0,10600.0,10600.0,0],["2026-03-23",10600.0,10600.0,10600.0,10600.0,0],["2026-03-24",10600.0,10600.0,10600.0,10600.0,0],["2026-03-25",10600.0,10600.0,10600.0,10600.0,0],["2026-03-26",9900.0,10500.0,9900.0,10500.0,201900],["2026-03-27",10500.0,10500.0,10500.0,10500.0,0],["2026-03-30",10500.0,10500.0,10500.0,10500.0,0],["2026-03-31",10500.0,10500.0,10500.0,10500.0,0],["2026-04-01",10500.0,10500.0,10500.0,10500.0,0],["2026-04-02",10400.0,10400.0,10400.0,10400.0,200],["2026-04-03",10400.0,10400.0,10400.0,10400.0,0],["2026-04-06",9400.0,10400.0,9400.0,10400.0,1700],["2026-04-07",10400.0,10400.0,10400.0,10400.0,0],["2026-04-08",10400.0,10400.0,10400.0,10400.0,0],["2026-04-09",10000.0,10700.0,10000.0,10700.0,9600],["2026-04-10",10700.0,10700.0,10700.0,10700.0,0],["2026-04-13",9700.0,10100.0,9700.0,10100.0,500],["2026-04-14",10000.0,10000.0,10000.0,10000.0,1400],["2026-04-15",10000.0,10000.0,10000.0,10000.0,100],["2026-04-16",10000.0,10000.0,10000.0,10000.0,500],["2026-04-17",10000.0,10700.0,10000.0,10700.0,500],["2026-04-20",10700.0,10700.0,10700.0,10700.0,0],["2026-04-21",10700.0,10700.0,10700.0,10700.0,0],["2026-04-22",10700.0,10700.0,10700.0,10700.0,0],["2026-04-23",10200.0,10500.0,10000.0,10500.0,3700],["2026-04-24",10500.0,10500.0,10500.0,10500.0,0],["2026-04-28",10500.0,10500.0,10500.0,10500.0,0],["2026-04-29",10500.0,10500.0,10500.0,10500.0,0],["2026-05-04",10500.0,10500.0,10500.0,10500.0,200],["2026-05-05",10500.0,10500.0,10500.0,10500.0,0],["2026-05-06",9500.0,10500.0,9500.0,10400.0,300],["2026-05-07",9900.0,10300.0,9900.0,10300.0,6800],["2026-05-08",10300.0,10300.0,10300.0,10300.0,200],["2026-05-11",10300.0,10300.0,10300.0,10300.0,0],["2026-05-12",10100.0,10500.0,10100.0,10500.0,1300],["2026-05-13",10500.0,10500.0,10500.0,10500.0,0],["2026-05-14",10500.0,10500.0,10500.0,10500.0,0],["2026-05-15",10500.0,10500.0,10500.0,10500.0,0],["2026-05-18",10500.0,10500.0,10500.0,10500.0,0],["2026-05-19",10400.0,10400.0,10400.0,10400.0,100],["2026-05-20",10400.0,10400.0,10400.0,10400.0,0],["2026-05-21",10400.0,10400.0,10400.0,10400.0,0],["2026-05-22",10400.0,10400.0,10400.0,10400.0,100],["2026-05-25",10400.0,10400.0,10400.0,10400.0,0],["2026-05-26",10400.0,10400.0,10400.0,10400.0,0],["2026-05-27",10400.0,10400.0,10400.0,10400.0,0],["2026-05-28",9400.0,10400.0,9400.0,10400.0,200],["2026-05-29",10400.0,10400.0,10400.0,10400.0,0],["2026-06-01",10400.0,10400.0,10400.0,10400.0,0],["2026-06-02",10400.0,10400.0,10400.0,10400.0,0],["2026-06-03",10400.0,10400.0,10400.0,10400.0,0],["2026-06-04",9400.0,10400.0,9400.0,10400.0,1100],["2026-06-05",10400.0,10400.0,10400.0,10400.0,0],["2026-06-08",9400.0,10100.0,9400.0,10100.0,1900],["2026-06-09",9600.0,10100.0,9600.0,10100.0,300],["2026-06-10",9100.0,10100.0,9100.0,10100.0,2700],["2026-06-11",10100.0,10100.0,10100.0,10100.0,0],["2026-06-12",10100.0,10100.0,10100.0,10100.0,0],["2026-06-15",10100.0,10100.0,10100.0,10100.0,0],["2026-06-16",9800.0,10100.0,9800.0,10100.0,2200],["2026-06-17",10100.0,10100.0,10100.0,10100.0,0],["2026-06-18",10000.0,10200.0,10000.0,10200.0,800],["2026-06-19",10200.0,10200.0,10200.0,10200.0,0],["2026-06-22",10200.0,10200.0,10200.0,10200.0,0],["2026-06-23",10200.0,10200.0,10200.0,10200.0,0],["2026-06-24",10000.0,10100.0,10000.0,10100.0,300],["2026-06-25",9100.0,10100.0,9100.0,10100.0,1500],["2026-06-26",10000.0,10800.0,10000.0,10800.0,1100],["2026-06-29",10800.0,10800.0,10800.0,10800.0,0],["2026-06-30",10000.0,10500.0,10000.0,10500.0,300],["2026-07-01",10500.0,10500.0,10500.0,10500.0,0],["2026-07-02",10500.0,10500.0,10500.0,10500.0,0],["2026-07-03",10500.0,10500.0,10500.0,10500.0,0],["2026-07-06",10000.0,10300.0,9900.0,10300.0,14900],["2026-07-07",11000.0,11000.0,9800.0,10800.0,10800],["2026-07-08",10000.0,10400.0,9900.0,10400.0,10600],["2026-07-09",10400.0,10400.0,10400.0,10400.0,0],["2026-07-10",9700.0,10400.0,9700.0,10400.0,200],["2026-07-13",9700.0,10100.0,9700.0,10100.0,300],["2026-07-14",10400.0,10400.0,10400.0,10400.0,100],["2026-07-15",10400.0,10400.0,10400.0,10400.0,0],["2026-07-16",9800.0,10200.0,9800.0,10200.0,3700],["2026-07-17",10200.0,10200.0,10200.0,10200.0,0],["2026-07-20",9200.0,10200.0,9200.0,10200.0,1100],["2026-07-21",10100.0,10200.0,10000.0,10200.0,5100],["2026-07-22",10200.0,10200.0,10200.0,10200.0,0],["2026-07-23",10400.0,10400.0,10400.0,10400.0,4600],["2026-07-24",10500.0,10500.0,10500.0,10500.0,100],["2026-07-27",10500.0,10500.0,10500.0,10500.0,0],["2026-07-28",10500.0,10500.0,10500.0,10500.0,0],["2026-07-29",10200.0,10300.0,10200.0,10300.0,1300],["2026-07-30",9800.0,10300.0,9800.0,10300.0,2300],["2026-07-31",10300.0,10300.0,10300.0,10300.0,0],["2026-08-03",9800.0,10200.0,9800.0,10200.0,400],["2026-08-04",10200.0,10200.0,10200.0,10200.0,0],["2026-08-05",10200.0,10200.0,10200.0,10200.0,0],["2026-08-06",9800.0,10100.0,9200.0,10000.0,2800],["2026-08-07",10100.0,10100.0,10100.0,10100.0,200],["2026-08-10",9900.0,10100.0,9800.0,10100.0,800],["2026-08-11",10100.0,10100.0,10100.0,10100.0,0],["2026-08-12",9100.0,10200.0,9100.0,10200.0,1100],["2026-08-13",10200.0,10200.0,10200.0,10200.0,0],["2026-08-14",10200.0,10200.0,10200.0,10200.0,0],["2026-08-17",9800.0,10500.0,9800.0,10500.0,300],["2026-08-18",10000.0,10000.0,10000.0,10000.0,800],["2026-08-19",10100.0,10100.0,10100.0,10100.0,200],["2026-08-20",9800.0,9800.0,9800.0,9800.0,1000],["2026-08-21",10100.0,10100.0,10100.0,10100.0,100],["2026-08-24",10700.0,10700.0,10700.0,10700.0,100],["2026-08-25",9700.0,10500.0,9700.0,10500.0,7300],["2026-08-26",10800.0,10800.0,10800.0,10800.0,100],["2026-08-27",10800.0,10800.0,10800.0,10800.0,0],["2026-08-28",10800.0,10800.0,10800.0,10800.0,0],["2026-09-03",10100.0,10100.0,10000.0,10100.0,12800],["2026-09-04",10100.0,10100.0,10100.0,10100.0,0],["2026-09-07",10100.0,10100.0,10100.0,10100.0,0],["2026-09-08",10100.0,10100.0,10100.0,10100.0,0],["2026-09-09",10100.0,10100.0,10000.0,10100.0,300],["2026-09-10",10100.0,10100.0,10100.0,10100.0,2300],["2026-09-11",10100.0,10100.0,10000.0,10100.0,3200],["2026-09-14",10100.0,10100.0,10100.0,10100.0,3000],["2026-09-15",10100.0,10100.0,10100.0,10100.0,1800],["2026-09-16",10100.0,10100.0,10100.0,10100.0,0],["2026-09-17",10100.0,10100.0,10100.0,10100.0,4100],["2026-09-18",10100.0,10100.0,10100.0,10100.0,0],["2026-09-21",10000.0,10100.0,10000.0,10100.0,600],["2026-09-22",10200.0,10500.0,10200.0,10500.0,3000],["2026-09-23",10500.0,10500.0,10500.0,10500.0,0],["2026-09-24",10500.0,10500.0,10500.0,10500.0,0],["2026-09-25",10000.0,10300.0,10000.0,10000.0,1100],["2026-09-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-29",10200.0,10400.0,10200.0,10400.0,1800],["2026-09-30",10300.0,10300.0,10200.0,10300.0,2800],["2026-10-01",10700.0,10700.0,10700.0,10700.0,100],["2026-10-02",10700.0,10700.0,10700.0,10700.0,0],["2026-10-05",10700.0,11000.0,10700.0,10900.0,23600],["2026-10-06",11000.0,11000.0,11000.0,11000.0,24300],["2026-10-07",11100.0,11500.0,11100.0,11500.0,17900],["2026-10-08",11300.0,11700.0,11200.0,11700.0,1400],["2026-10-09",11700.0,11700.0,11700.0,11700.0,100],["2026-10-12",11700.0,11800.0,10700.0,11800.0,12700]]}